Grindrod Shipping Holdings Ltd (GRIN) Exchange: NASDAQ
Data as of April 25, 2024
$13.67 ($0.03) 0.22%
Grindrod Shipping Holdings Ltd - Daily Information
Click for more stock information on Grindrod Shipping Holdings Ltd.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $13.61 |
| Previous Close | $13.67 |
| High | $13.75 |
| Low | $13.55 |
| Adjusted Open | $13.61 |
| Previous Adjusted Close | $13.67 |
| Adjusted High | $13.75 |
| Adjusted Low | $13.55 |
About Grindrod Shipping Holdings Ltd (GRIN)
Grindrod Shipping Holdings Ltd (GRIN) is a global supplier of marine transportation services, operating 218 vessels with a capacity of 4.8 million deadweight tonnes (DWT). The companyâs head office is based in Singapore, although it also has a presence in Germany, Belgium, Norway, UAE and India. The company has a strong pedigree in the maritime business, being founded over 100 years ago in South Africa as a port and harbour services provider. Grindrod managed to sustain steady growth during a difficult period for the shipping industry during the late 2000s to mid-2010s by hosting its fleet of vessels at the continentâs most important marine trading hubs such as Durban, Cape Town, and Walvis Bay. In 2017, Grindrod went international and acquired two separate companies in Norway and Germany, respectively, consolidating its presence in other parts of the globe. Since then, the company has been steadily gaining market share in the maritime trade sector and currently operates a fleet of ships and vessels of various sizes between 15,000 - 180,000 DWT, catering to tankers carrying crude oil, gas, and other specialised ships to transport other cargo.
Invest in Grindrod Shipping Holdings Ltd (GRIN)
Historical Stock Data for Grindrod Shipping Holdings Ltd (GRIN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | $13.61 | $13.75 | $13.55 | $13.67 | $13.67 | 14,245 |
| 2024-04-12 | $13.55 | $13.69 | $13.55 | $13.64 | $13.64 | 33,003 |
| 2024-04-11 | $13.52 | $13.65 | $13.48 | $13.61 | $13.61 | 53,195 |
| 2024-04-10 | $13.49 | $13.64 | $13.43 | $13.60 | $13.60 | 36,545 |
| 2024-04-09 | $13.55 | $13.60 | $13.48 | $13.53 | $13.53 | 35,878 |
| 2024-04-08 | $13.41 | $13.60 | $13.32 | $13.55 | $13.55 | 65,434 |
| 2024-04-05 | $13.27 | $13.70 | $13.20 | $13.65 | $13.65 | 288,006 |
| 2024-04-04 | $10.51 | $10.54 | $10.26 | $10.54 | $10.54 | 24,254 |
| 2024-04-03 | $10.64 | $10.71 | $10.05 | $10.25 | $10.25 | 15,101 |
| 2024-04-02 | $10.51 | $10.70 | $10.30 | $10.63 | $10.63 | 11,113 |
| 2024-04-01 | $10.65 | $10.65 | $10.26 | $10.61 | $10.61 | 6,981 |
| 2024-03-28 | $10.34 | $10.55 | $10.02 | $10.35 | $10.35 | 9,663 |
| 2024-03-27 | $10.38 | $10.50 | $10.20 | $10.50 | $10.50 | 14,310 |
| 2024-03-26 | $10.54 | $10.67 | $10.13 | $10.26 | $10.26 | 4,580 |
| 2024-03-25 | $10.60 | $10.82 | $10.36 | $10.66 | $10.66 | 10,412 |
| 2024-03-22 | $10.53 | $10.60 | $10.36 | $10.50 | $10.50 | 9,775 |
| 2024-03-21 | $10.60 | $10.68 | $10.02 | $10.40 | $10.40 | 21,474 |
| 2024-03-20 | $10.96 | $10.96 | $10.07 | $10.66 | $10.66 | 12,513 |
| 2024-03-19 | $10.50 | $10.92 | $10.12 | $10.92 | $10.92 | 23,617 |
| 2024-03-18 | $10.19 | $10.60 | $10.00 | $10.53 | $10.53 | 37,402 |
| 2024-03-15 | $9.82 | $10.00 | $9.67 | $9.94 | $9.94 | 66,268 |
| 2024-03-14 | $9.16 | $9.75 | $9.00 | $9.73 | $9.73 | 29,275 |
| 2024-03-13 | $9.10 | $9.32 | $9.10 | $9.14 | $9.14 | 5,304 |
| 2024-03-12 | $8.90 | $9.14 | $8.87 | $9.13 | $9.13 | 18,535 |
| 2024-03-11 | $8.60 | $9.00 | $8.60 | $8.99 | $8.99 | 12,355 |
| 2024-03-08 | $8.73 | $8.92 | $8.69 | $8.80 | $8.80 | 3,466 |
| 2024-03-07 | $8.87 | $8.97 | $8.61 | $8.97 | $8.97 | 6,867 |
| 2024-03-06 | $8.85 | $8.97 | $8.80 | $8.90 | $8.90 | 16,826 |
| 2024-03-05 | $8.85 | $9.09 | $8.60 | $8.93 | $8.93 | 13,338 |
| 2024-03-04 | $8.95 | $9.00 | $8.71 | $9.00 | $9.00 | 17,209 |
| 2024-03-01 | $8.72 | $9.01 | $8.50 | $8.97 | $8.97 | 17,081 |
| 2024-02-29 | $8.93 | $9.10 | $8.80 | $8.93 | $8.93 | 13,413 |
| 2024-02-28 | $9.20 | $9.24 | $8.93 | $9.07 | $9.07 | 11,852 |
| 2024-02-27 | $9.19 | $9.37 | $9.05 | $9.24 | $9.24 | 2,670 |
| 2024-02-26 | $9.01 | $9.39 | $9.01 | $9.17 | $9.17 | 7,785 |
| 2024-02-23 | $9.40 | $9.40 | $9.05 | $9.05 | $9.05 | 7,724 |
| 2024-02-22 | $9.25 | $9.38 | $9.19 | $9.35 | $9.35 | 13,173 |
| 2024-02-21 | $9.30 | $9.38 | $9.20 | $9.27 | $9.27 | 3,545 |
| 2024-02-20 | $9.25 | $9.49 | $9.20 | $9.20 | $9.20 | 1,991 |
| 2024-02-16 | $9.20 | $9.49 | $9.20 | $9.34 | $9.34 | 8,690 |
| 2024-02-15 | $9.33 | $9.44 | $9.22 | $9.22 | $9.22 | 5,777 |
| 2024-02-14 | $9.37 | $9.48 | $9.22 | $9.22 | $9.22 | 8,419 |
| 2024-02-13 | $9.20 | $9.50 | $9.20 | $9.43 | $9.43 | 6,871 |
| 2024-02-12 | $9.35 | $9.49 | $9.12 | $9.28 | $9.28 | 11,370 |
| 2024-02-09 | $9.27 | $9.70 | $9.26 | $9.46 | $9.46 | 10,923 |
| 2024-02-08 | $9.38 | $9.45 | $9.12 | $9.27 | $9.27 | 8,238 |
| 2024-02-07 | $9.60 | $9.69 | $9.40 | $9.42 | $9.42 | 10,645 |
| 2024-02-06 | $9.40 | $9.65 | $9.13 | $9.55 | $9.55 | 17,435 |
| 2024-02-05 | $9.00 | $9.50 | $8.92 | $9.49 | $9.49 | 43,340 |
| 2024-02-02 | $8.88 | $9.04 | $8.88 | $8.97 | $8.97 | 6,126 |
| 2024-02-01 | $9.10 | $9.10 | $8.91 | $8.91 | $8.91 | 9,461 |
| 2024-01-31 | $9.00 | $9.10 | $8.85 | $9.08 | $9.08 | 3,350 |
| 2024-01-30 | $9.10 | $9.10 | $8.80 | $8.87 | $8.87 | 17,685 |
| 2024-01-29 | $8.91 | $9.15 | $8.91 | $9.10 | $9.10 | 11,836 |
| 2024-01-26 | $8.81 | $9.13 | $8.68 | $8.81 | $8.81 | 10,418 |
| 2024-01-25 | $8.84 | $8.91 | $8.66 | $8.67 | $8.67 | 7,779 |
| 2024-01-24 | $9.04 | $9.11 | $8.82 | $8.82 | $8.82 | 6,375 |
| 2024-01-23 | $9.08 | $9.15 | $8.81 | $8.81 | $8.81 | 14,890 |
| 2024-01-22 | $9.02 | $9.15 | $8.94 | $9.15 | $9.15 | 8,009 |
| 2024-01-19 | $9.00 | $9.05 | $8.80 | $9.04 | $9.04 | 19,668 |
| 2024-01-18 | $9.04 | $9.10 | $8.84 | $9.09 | $9.09 | 12,973 |
| 2024-01-17 | $8.81 | $9.09 | $8.81 | $8.95 | $8.95 | 13,631 |
| 2024-01-16 | $9.00 | $9.09 | $8.90 | $9.09 | $9.09 | 13,249 |
| 2024-01-12 | $9.17 | $9.17 | $8.92 | $8.95 | $8.95 | 4,507 |
| 2024-01-11 | $9.13 | $9.15 | $8.84 | $9.00 | $9.00 | 11,396 |
| 2024-01-10 | $9.50 | $9.50 | $8.90 | $9.14 | $9.14 | 25,671 |
| 2024-01-09 | $9.00 | $9.13 | $8.92 | $8.92 | $8.92 | 19,650 |
| 2024-01-08 | $9.00 | $9.18 | $8.87 | $9.00 | $9.00 | 26,536 |
| 2024-01-05 | $9.02 | $9.15 | $8.90 | $8.99 | $8.99 | 14,540 |
| 2024-01-04 | $9.20 | $9.28 | $9.02 | $9.02 | $9.02 | 13,746 |
| 2024-01-03 | $8.60 | $9.18 | $8.60 | $9.12 | $9.12 | 30,264 |
| 2024-01-02 | $9.00 | $9.32 | $8.96 | $8.96 | $8.96 | 13,516 |
| 2023-12-29 | $9.17 | $9.25 | $9.00 | $9.01 | $9.01 | 25,647 |
| 2023-12-28 | $9.12 | $9.46 | $9.06 | $9.25 | $9.25 | 24,650 |
| 2023-12-27 | $9.12 | $9.31 | $9.00 | $9.10 | $9.10 | 31,964 |
| 2023-12-26 | $9.07 | $9.45 | $9.06 | $9.23 | $9.23 | 17,750 |
| 2023-12-22 | $9.35 | $9.85 | $9.00 | $9.12 | $9.12 | 20,383 |
| 2023-12-21 | $9.22 | $9.97 | $9.20 | $9.25 | $9.25 | 31,672 |
| 2023-12-20 | $9.21 | $9.99 | $9.21 | $9.70 | $9.70 | 25,741 |
| 2023-12-19 | $8.41 | $9.30 | $8.41 | $9.20 | $9.20 | 43,693 |
| 2023-12-18 | $8.87 | $9.31 | $8.06 | $8.32 | $8.32 | 33,385 |
| 2023-12-15 | $9.07 | $9.50 | $8.43 | $8.63 | $8.63 | 46,866 |
| 2023-12-14 | $9.25 | $9.49 | $8.96 | $8.96 | $8.96 | 20,981 |
| 2023-12-13 | $9.50 | $9.50 | $9.25 | $9.25 | $9.25 | 4,319 |
| 2023-12-12 | $8.95 | $9.83 | $8.83 | $9.60 | $9.60 | 19,765 |
| 2023-12-11 | $9.06 | $9.23 | $8.80 | $9.13 | $9.13 | 19,184 |
| 2023-12-08 | $9.24 | $9.33 | $8.93 | $9.17 | $9.17 | 16,675 |
| 2023-12-07 | $9.52 | $9.62 | $9.07 | $9.25 | $9.25 | 19,521 |
| 2023-12-06 | $9.91 | $9.94 | $9.40 | $9.62 | $9.62 | 19,980 |
| 2023-12-05 | $10.03 | $10.11 | $9.67 | $9.95 | $9.95 | 20,938 |
| 2023-12-04 | $10.43 | $10.47 | $9.97 | $10.12 | $10.12 | 11,075 |
| 2023-12-01 | $10.19 | $10.54 | $10.19 | $10.43 | $10.43 | 33,831 |
| 2023-11-30 | $10.00 | $10.44 | $10.00 | $10.12 | $10.12 | 19,024 |
| 2023-11-29 | $9.81 | $10.02 | $9.24 | $9.91 | $9.91 | 17,488 |
| 2023-11-28 | $9.64 | $10.07 | $9.21 | $10.01 | $10.01 | 15,669 |
| 2023-11-27 | $10.01 | $10.23 | $9.53 | $9.72 | $9.72 | 51,289 |
| 2023-11-24 | $9.84 | $10.30 | $9.66 | $9.97 | $9.97 | 47,604 |
| 2023-11-22 | $9.23 | $9.96 | $9.23 | $9.86 | $9.86 | 19,170 |
| 2023-11-21 | $9.07 | $9.50 | $9.07 | $9.50 | $9.50 | 15,547 |
| 2023-11-20 | $8.86 | $9.43 | $8.86 | $9.21 | $9.21 | 23,078 |
| 2023-11-17 | $8.45 | $9.32 | $8.45 | $8.86 | $8.86 | 32,784 |
| 2023-11-16 | $8.33 | $8.60 | $8.11 | $8.33 | $8.33 | 22,263 |
| 2023-11-15 | $8.20 | $8.30 | $8.00 | $8.29 | $8.29 | 9,789 |
| 2023-11-14 | $8.07 | $8.36 | $7.96 | $8.23 | $8.23 | 42,138 |
| 2023-11-13 | $7.85 | $8.00 | $7.60 | $7.88 | $7.88 | 7,182 |
| 2023-11-10 | $7.61 | $7.81 | $7.46 | $7.81 | $7.81 | 27,151 |
| 2023-11-09 | $7.37 | $7.74 | $7.37 | $7.48 | $7.48 | 30,152 |
| 2023-11-08 | $7.59 | $7.59 | $7.35 | $7.51 | $7.51 | 19,287 |
| 2023-11-07 | $7.90 | $7.90 | $7.50 | $7.59 | $7.59 | 18,013 |
| 2023-11-06 | $8.67 | $8.67 | $7.85 | $7.92 | $7.92 | 25,178 |
| 2023-11-03 | $8.45 | $8.84 | $8.37 | $8.55 | $8.55 | 15,947 |
| 2023-11-02 | $8.32 | $8.71 | $8.28 | $8.35 | $8.35 | 20,387 |
| 2023-11-01 | $9.20 | $9.28 | $8.12 | $8.32 | $8.32 | 65,786 |
| 2023-10-31 | $9.40 | $9.65 | $9.00 | $9.26 | $9.26 | 19,523 |
| 2023-10-30 | $8.77 | $9.52 | $8.58 | $9.33 | $9.33 | 49,398 |
| 2023-10-27 | $8.36 | $8.98 | $8.31 | $8.81 | $8.81 | 43,835 |
| 2023-10-26 | $8.12 | $8.52 | $7.90 | $8.33 | $8.33 | 24,307 |
| 2023-10-25 | $8.51 | $8.76 | $8.17 | $8.25 | $8.25 | 23,132 |
| 2023-10-24 | $8.91 | $8.99 | $8.57 | $8.75 | $8.75 | 25,977 |
| 2023-10-23 | $8.78 | $9.20 | $8.57 | $8.98 | $8.98 | 38,628 |
| 2023-10-20 | $9.01 | $9.16 | $8.42 | $8.80 | $8.80 | 89,239 |
| 2023-10-19 | $11.41 | $11.41 | $9.06 | $9.36 | $9.36 | 231,230 |
| 2023-10-18 | $13.67 | $14.90 | $13.45 | $14.03 | $13.14 | 206,862 |
| 2023-10-17 | $12.91 | $13.65 | $12.59 | $13.65 | $12.79 | 212,840 |
| 2023-10-16 | $12.20 | $13.00 | $12.02 | $13.00 | $12.18 | 114,961 |
| 2023-10-13 | $12.22 | $12.40 | $11.75 | $12.20 | $12.20 | 79,745 |
| 2023-10-12 | $12.05 | $12.35 | $11.35 | $12.22 | $12.22 | 71,756 |
| 2023-10-11 | $11.08 | $12.05 | $10.90 | $12.04 | $12.04 | 65,174 |
| 2023-10-10 | $10.71 | $11.00 | $10.66 | $10.90 | $10.90 | 34,147 |
| 2023-10-09 | $10.40 | $10.70 | $10.15 | $10.54 | $10.54 | 29,117 |
| 2023-10-06 | $9.44 | $10.39 | $9.27 | $10.38 | $10.38 | 38,308 |
| 2023-10-05 | $9.42 | $9.50 | $9.29 | $9.36 | $9.36 | 16,781 |
| 2023-10-04 | $9.08 | $9.29 | $8.76 | $9.28 | $9.28 | 18,620 |
| 2023-10-03 | $9.50 | $9.53 | $9.02 | $9.23 | $9.23 | 11,172 |
| 2023-10-02 | $9.62 | $9.90 | $9.39 | $9.45 | $9.45 | 12,234 |
| 2023-09-29 | $9.33 | $9.55 | $9.30 | $9.39 | $9.39 | 13,885 |
| 2023-09-28 | $9.30 | $9.49 | $9.22 | $9.22 | $9.22 | 3,187 |
| 2023-09-27 | $9.21 | $9.45 | $9.18 | $9.23 | $9.23 | 8,531 |
| 2023-09-26 | $9.31 | $9.50 | $9.11 | $9.39 | $9.39 | 8,835 |
| 2023-09-25 | $9.00 | $9.47 | $8.82 | $9.39 | $9.39 | 37,327 |
| 2023-09-22 | $8.65 | $9.12 | $8.65 | $9.01 | $9.01 | 29,248 |
| 2023-09-21 | $8.53 | $8.99 | $8.33 | $8.84 | $8.84 | 22,558 |
| 2023-09-20 | $8.44 | $8.69 | $8.36 | $8.36 | $8.36 | 26,783 |
| 2023-09-19 | $8.40 | $8.58 | $8.22 | $8.40 | $8.40 | 11,336 |
| 2023-09-18 | $8.37 | $8.72 | $8.21 | $8.54 | $8.54 | 42,198 |
| 2023-09-15 | $8.21 | $8.30 | $7.98 | $8.28 | $8.28 | 12,350 |
| 2023-09-14 | $7.90 | $8.29 | $7.89 | $8.13 | $8.13 | 15,225 |
| 2023-09-13 | $7.92 | $7.92 | $7.61 | $7.87 | $7.87 | 7,805 |
| 2023-09-12 | $7.80 | $7.95 | $7.68 | $7.89 | $7.89 | 22,673 |
| 2023-09-11 | $7.82 | $7.87 | $7.63 | $7.80 | $7.80 | 8,660 |
| 2023-09-08 | $7.54 | $7.81 | $7.49 | $7.80 | $7.80 | 13,724 |
| 2023-09-07 | $7.67 | $7.79 | $7.43 | $7.62 | $7.62 | 16,722 |
| 2023-09-06 | $8.03 | $8.03 | $7.61 | $7.62 | $7.62 | 26,396 |
| 2023-09-05 | $7.70 | $8.00 | $7.65 | $7.99 | $7.99 | 18,535 |
| 2023-09-01 | $8.05 | $8.05 | $7.76 | $7.80 | $7.80 | 8,829 |
| 2023-08-31 | $8.08 | $8.41 | $7.91 | $8.04 | $8.04 | 43,462 |
| 2023-08-30 | $8.00 | $8.15 | $7.50 | $8.02 | $8.02 | 32,207 |
| 2023-08-29 | $8.02 | $8.30 | $7.88 | $8.00 | $8.00 | 108,256 |
| 2023-08-28 | $8.30 | $8.30 | $7.97 | $8.01 | $8.01 | 4,036 |
| 2023-08-25 | $8.01 | $8.23 | $7.91 | $8.19 | $8.19 | 7,536 |
| 2023-08-24 | $8.73 | $8.73 | $7.91 | $8.09 | $8.09 | 31,509 |
| 2023-08-23 | $8.59 | $9.00 | $8.45 | $8.73 | $8.73 | 71,326 |
| 2023-08-22 | $8.68 | $8.68 | $8.38 | $8.67 | $8.67 | 13,437 |
| 2023-08-21 | $8.40 | $8.62 | $8.31 | $8.60 | $8.60 | 16,828 |
| 2023-08-18 | $8.30 | $8.60 | $8.26 | $8.49 | $8.49 | 11,807 |
| 2023-08-17 | $8.43 | $8.50 | $8.24 | $8.44 | $8.44 | 8,938 |
| 2023-08-16 | $8.31 | $8.45 | $8.21 | $8.43 | $8.43 | 11,899 |
| 2023-08-15 | $8.44 | $8.44 | $8.20 | $8.42 | $8.42 | 10,185 |
| 2023-08-14 | $8.50 | $8.60 | $8.12 | $8.41 | $8.41 | 20,767 |
| 2023-08-11 | $8.50 | $8.59 | $8.28 | $8.52 | $8.52 | 13,039 |
| 2023-08-10 | $8.56 | $8.88 | $8.34 | $8.60 | $8.60 | 15,972 |
| 2023-08-09 | $8.44 | $8.81 | $8.40 | $8.60 | $8.60 | 39,817 |
| 2023-08-08 | $8.28 | $8.51 | $8.09 | $8.35 | $8.35 | 13,581 |
| 2023-08-07 | $8.54 | $8.61 | $8.08 | $8.33 | $8.33 | 28,539 |
| 2023-08-04 | $8.57 | $8.68 | $8.45 | $8.59 | $8.59 | 8,167 |
| 2023-08-03 | $8.59 | $8.75 | $8.33 | $8.52 | $8.52 | 22,142 |
| 2023-08-02 | $8.60 | $8.72 | $8.38 | $8.55 | $8.55 | 28,758 |
| 2023-08-01 | $8.95 | $9.00 | $8.44 | $8.61 | $8.61 | 29,119 |
| 2023-07-31 | $9.00 | $9.00 | $8.80 | $9.00 | $9.00 | 30,197 |
| 2023-07-28 | $9.00 | $9.11 | $8.75 | $8.88 | $8.88 | 53,162 |
| 2023-07-27 | $8.96 | $9.26 | $8.69 | $9.00 | $9.00 | 43,006 |
| 2023-07-26 | $8.70 | $9.12 | $8.60 | $8.97 | $8.97 | 63,951 |
| 2023-07-25 | $8.61 | $8.85 | $8.60 | $8.75 | $8.75 | 33,736 |
| 2023-07-24 | $8.70 | $8.78 | $8.54 | $8.60 | $8.60 | 15,544 |
| 2023-07-21 | $8.77 | $8.91 | $8.35 | $8.70 | $8.70 | 15,497 |
| 2023-07-20 | $8.68 | $8.93 | $8.68 | $8.79 | $8.79 | 31,994 |
| 2023-07-19 | $8.45 | $8.72 | $8.45 | $8.64 | $8.64 | 12,081 |
| 2023-07-18 | $8.38 | $8.73 | $8.31 | $8.50 | $8.50 | 70,571 |
| 2023-07-17 | $8.69 | $8.71 | $8.35 | $8.45 | $8.45 | 36,352 |
| 2023-07-14 | $8.71 | $8.71 | $8.29 | $8.57 | $8.57 | 18,745 |
| 2023-07-13 | $8.25 | $8.63 | $8.25 | $8.60 | $8.60 | 20,733 |
| 2023-07-12 | $8.51 | $8.55 | $8.06 | $8.30 | $8.30 | 31,904 |
| 2023-07-11 | $7.90 | $8.45 | $7.90 | $8.22 | $8.22 | 141,704 |
| 2023-07-10 | $8.07 | $8.25 | $7.91 | $7.91 | $7.91 | 14,442 |
| 2023-07-07 | $8.11 | $8.30 | $7.80 | $7.93 | $7.93 | 35,135 |
| 2023-07-06 | $8.20 | $8.20 | $7.70 | $8.11 | $8.11 | 39,840 |
| 2023-07-05 | $8.30 | $8.39 | $7.77 | $8.21 | $8.21 | 44,746 |
| 2023-07-03 | $8.40 | $8.59 | $8.00 | $8.34 | $8.34 | 25,765 |
| 2023-06-30 | $9.00 | $9.00 | $8.40 | $8.48 | $8.48 | 30,885 |
| 2023-06-29 | $8.93 | $9.17 | $8.80 | $9.00 | $9.00 | 33,793 |
| 2023-06-28 | $9.37 | $9.37 | $8.69 | $8.71 | $8.71 | 21,804 |
| 2023-06-27 | $8.97 | $9.87 | $8.93 | $9.26 | $9.26 | 33,312 |
| 2023-06-26 | $9.18 | $9.69 | $8.77 | $9.05 | $9.05 | 9,677 |
| 2023-06-23 | $9.00 | $9.40 | $8.99 | $9.18 | $9.18 | 13,175 |
| 2023-06-22 | $9.94 | $9.94 | $8.86 | $9.15 | $9.15 | 37,924 |
| 2023-06-21 | $9.86 | $10.61 | $9.60 | $9.79 | $9.79 | 71,186 |
| 2023-06-20 | $8.61 | $9.86 | $8.61 | $9.84 | $9.84 | 36,330 |
| 2023-06-16 | $9.60 | $9.67 | $8.52 | $8.53 | $8.53 | 81,646 |
| 2023-06-15 | $9.24 | $9.64 | $9.24 | $9.60 | $9.60 | 53,558 |
| 2023-06-14 | $8.90 | $9.40 | $8.90 | $9.24 | $9.24 | 24,543 |
| 2023-06-13 | $8.86 | $9.02 | $8.71 | $8.91 | $8.91 | 63,397 |
| 2023-06-12 | $8.71 | $8.94 | $8.70 | $8.70 | $8.70 | 24,027 |
| 2023-06-09 | $9.00 | $9.00 | $8.70 | $8.71 | $8.71 | 18,886 |
| 2023-06-08 | $9.30 | $9.30 | $8.70 | $8.81 | $8.81 | 23,672 |
| 2023-06-07 | $8.68 | $9.33 | $8.45 | $9.33 | $9.30 | 34,715 |
| 2023-06-06 | $8.32 | $8.66 | $8.24 | $8.44 | $8.41 | 28,388 |
| 2023-06-05 | $8.28 | $8.92 | $8.14 | $8.41 | $8.38 | 51,466 |
| 2023-06-02 | $7.80 | $8.75 | $7.47 | $8.24 | $8.24 | 94,094 |
| 2023-06-01 | $7.25 | $7.64 | $7.11 | $7.58 | $7.58 | 35,061 |
| 2023-05-31 | $7.02 | $7.45 | $7.02 | $7.11 | $7.11 | 17,892 |
| 2023-05-30 | $7.50 | $7.52 | $6.80 | $7.23 | $7.23 | 56,275 |
| 2023-05-26 | $7.22 | $7.87 | $7.08 | $7.56 | $7.56 | 66,941 |
| 2023-05-25 | $8.07 | $8.19 | $7.11 | $7.19 | $7.19 | 71,168 |
| 2023-05-24 | $8.97 | $9.00 | $8.00 | $8.07 | $8.07 | 90,368 |
| 2023-05-23 | $8.98 | $9.20 | $8.83 | $8.88 | $8.88 | 31,236 |
| 2023-05-22 | $9.02 | $9.31 | $8.78 | $8.85 | $8.85 | 46,699 |
| 2023-05-19 | $9.50 | $9.99 | $9.14 | $9.14 | $9.14 | 27,199 |
| 2023-05-18 | $10.00 | $10.11 | $9.19 | $9.51 | $9.51 | 48,240 |
| 2023-05-17 | $10.10 | $10.24 | $9.86 | $10.01 | $10.01 | 45,539 |
| 2023-05-16 | $10.90 | $10.90 | $10.00 | $10.19 | $10.19 | 21,744 |
| 2023-05-15 | $10.78 | $10.94 | $10.35 | $10.84 | $10.84 | 41,161 |
| 2023-05-12 | $10.58 | $11.07 | $10.47 | $10.84 | $10.84 | 74,426 |
| 2023-05-11 | $10.61 | $10.68 | $10.30 | $10.44 | $10.44 | 11,376 |
| 2023-05-10 | $10.95 | $10.95 | $10.34 | $10.55 | $10.55 | 24,851 |
| 2023-05-09 | $10.62 | $10.88 | $10.39 | $10.85 | $10.85 | 25,541 |
| 2023-05-08 | $10.59 | $11.35 | $10.59 | $10.65 | $10.65 | 30,563 |
| 2023-05-05 | $10.36 | $11.03 | $10.36 | $10.57 | $10.57 | 27,330 |
| 2023-05-04 | $10.51 | $10.83 | $10.15 | $10.28 | $10.28 | 18,872 |
| 2023-05-03 | $11.01 | $11.22 | $10.50 | $10.57 | $10.57 | 51,502 |
| 2023-05-02 | $11.53 | $11.53 | $11.00 | $11.34 | $11.34 | 22,384 |
| 2023-05-01 | $11.87 | $12.11 | $11.43 | $11.50 | $11.50 | 25,987 |
| 2023-04-28 | $11.79 | $12.04 | $11.71 | $11.87 | $11.87 | 13,881 |
| 2023-04-27 | $11.69 | $11.80 | $11.46 | $11.79 | $11.79 | 7,526 |
| 2023-04-26 | $11.38 | $11.70 | $11.38 | $11.67 | $11.67 | 12,450 |
| 2023-04-25 | $11.57 | $11.59 | $11.22 | $11.37 | $11.37 | 18,251 |
| 2023-04-24 | $11.25 | $11.63 | $11.10 | $11.56 | $11.56 | 20,824 |
| 2023-04-21 | $11.75 | $11.89 | $11.11 | $11.35 | $11.35 | 56,213 |
| 2023-04-20 | $12.36 | $12.36 | $11.31 | $11.41 | $11.41 | 59,254 |
| 2023-04-19 | $11.50 | $12.78 | $11.11 | $12.45 | $12.45 | 231,409 |
| 2023-04-18 | $10.09 | $11.03 | $10.09 | $10.85 | $10.85 | 104,822 |
| 2023-04-17 | $10.38 | $10.65 | $10.03 | $10.06 | $10.06 | 49,560 |
| 2023-04-14 | $10.38 | $10.64 | $10.30 | $10.45 | $10.45 | 68,917 |
| 2023-04-13 | $10.39 | $10.62 | $10.10 | $10.24 | $10.24 | 48,286 |
| 2023-04-12 | $10.14 | $10.68 | $10.14 | $10.38 | $10.38 | 89,802 |
| 2023-04-11 | $10.16 | $10.55 | $10.04 | $10.27 | $10.27 | 30,238 |
| 2023-04-10 | $9.66 | $10.18 | $9.66 | $10.08 | $10.08 | 52,294 |
| 2023-04-06 | $9.90 | $9.97 | $9.72 | $9.83 | $9.83 | 48,860 |
| 2023-04-05 | $10.18 | $10.30 | $9.85 | $9.92 | $9.92 | 111,440 |
| 2023-04-04 | $10.73 | $10.83 | $10.17 | $10.27 | $10.27 | 57,138 |
| 2023-04-03 | $10.52 | $11.05 | $10.48 | $10.68 | $10.68 | 46,669 |
| 2023-03-31 | $10.45 | $10.97 | $10.45 | $10.52 | $10.52 | 40,245 |
| 2023-03-30 | $10.78 | $11.00 | $10.34 | $10.49 | $10.49 | 61,040 |
| 2023-03-29 | $11.20 | $11.20 | $10.75 | $10.80 | $10.80 | 43,676 |
| 2023-03-28 | $10.98 | $11.28 | $10.95 | $11.18 | $11.18 | 40,827 |
| 2023-03-27 | $11.25 | $11.47 | $10.87 | $10.94 | $10.94 | 108,274 |
| 2023-03-24 | $11.11 | $11.60 | $11.11 | $11.25 | $11.25 | 73,915 |
| 2023-03-23 | $11.30 | $11.45 | $11.09 | $11.31 | $11.31 | 41,469 |
| 2023-03-22 | $11.53 | $11.63 | $11.20 | $11.20 | $11.20 | 32,811 |
| 2023-03-21 | $11.42 | $11.74 | $11.20 | $11.29 | $11.29 | 107,308 |
| 2023-03-20 | $11.86 | $12.30 | $11.40 | $11.40 | $11.40 | 132,621 |
| 2023-03-17 | $12.03 | $12.76 | $11.71 | $11.99 | $11.99 | 133,426 |
| 2023-03-16 | $12.00 | $12.42 | $11.49 | $12.20 | $12.20 | 121,794 |
| 2023-03-15 | $12.23 | $12.35 | $11.82 | $11.84 | $11.84 | 116,290 |
| 2023-03-14 | $12.85 | $13.18 | $12.36 | $12.52 | $12.52 | 131,726 |
| 2023-03-13 | $13.25 | $13.31 | $12.73 | $12.85 | $12.85 | 85,509 |
| 2023-03-10 | $14.00 | $14.23 | $13.37 | $13.39 | $13.39 | 133,707 |
| 2023-03-09 | $14.62 | $14.80 | $13.55 | $13.61 | $13.61 | 56,519 |
| 2023-03-08 | $14.37 | $14.74 | $14.11 | $14.11 | $14.08 | 43,058 |
| 2023-03-07 | $14.11 | $14.67 | $14.02 | $14.52 | $14.49 | 42,043 |
| 2023-03-06 | $14.58 | $14.86 | $14.25 | $14.30 | $14.27 | 49,615 |
| 2023-03-03 | $14.50 | $15.30 | $14.43 | $14.50 | $14.47 | 72,990 |
| 2023-03-02 | $13.74 | $14.65 | $13.74 | $14.31 | $14.31 | 107,601 |
| 2023-03-01 | $13.17 | $14.15 | $13.17 | $13.74 | $13.74 | 143,441 |
| 2023-02-28 | $14.14 | $14.36 | $12.89 | $13.18 | $13.18 | 304,252 |
| 2023-02-27 | $14.72 | $14.87 | $14.22 | $14.25 | $14.25 | 70,703 |
| 2023-02-24 | $14.58 | $15.40 | $14.36 | $14.52 | $14.52 | 93,844 |
| 2023-02-23 | $14.90 | $15.35 | $14.78 | $14.90 | $14.90 | 52,200 |
| 2023-02-22 | $14.51 | $14.90 | $14.46 | $14.73 | $14.73 | 70,832 |
| 2023-02-21 | $14.48 | $14.95 | $14.39 | $14.68 | $14.68 | 160,378 |
| 2023-02-17 | $14.92 | $15.03 | $14.14 | $14.33 | $14.33 | 136,653 |
| 2023-02-16 | $15.30 | $15.54 | $14.59 | $14.85 | $14.85 | 185,163 |
| 2023-02-15 | $16.23 | $16.25 | $15.63 | $15.78 | $15.78 | 96,660 |
| 2023-02-14 | $16.06 | $16.68 | $16.06 | $16.28 | $16.28 | 55,428 |
| 2023-02-13 | $16.21 | $16.94 | $16.17 | $16.21 | $16.21 | 93,966 |
| 2023-02-10 | $16.44 | $16.67 | $16.00 | $16.48 | $16.48 | 69,961 |
| 2023-02-09 | $16.85 | $17.33 | $16.25 | $16.40 | $16.40 | 79,756 |
| 2023-02-08 | $16.51 | $17.30 | $16.33 | $16.78 | $16.78 | 131,036 |
| 2023-02-07 | $16.34 | $16.55 | $16.03 | $16.51 | $16.51 | 52,946 |
| 2023-02-06 | $16.02 | $16.56 | $15.60 | $16.31 | $16.31 | 121,624 |
| 2023-02-03 | $15.97 | $16.66 | $15.85 | $16.02 | $16.02 | 154,241 |
| 2023-02-02 | $15.75 | $16.03 | $15.50 | $15.82 | $15.82 | 104,928 |
| 2023-02-01 | $14.85 | $15.49 | $14.83 | $15.37 | $15.37 | 95,691 |
| 2023-01-31 | $14.44 | $15.00 | $14.43 | $14.75 | $14.75 | 75,285 |
| 2023-01-30 | $14.25 | $14.70 | $14.25 | $14.35 | $14.35 | 85,551 |
| 2023-01-27 | $13.89 | $14.42 | $13.88 | $14.26 | $14.26 | 118,480 |
| 2023-01-26 | $13.74 | $14.10 | $13.53 | $13.89 | $13.89 | 104,105 |
| 2023-01-25 | $14.03 | $14.23 | $13.61 | $13.73 | $13.73 | 104,764 |
| 2023-01-24 | $13.95 | $14.43 | $13.93 | $13.98 | $13.98 | 123,817 |
| 2023-01-23 | $14.21 | $14.38 | $13.90 | $14.13 | $14.13 | 126,346 |
| 2023-01-20 | $14.45 | $14.74 | $14.10 | $14.12 | $14.12 | 92,665 |
| 2023-01-19 | $14.40 | $14.88 | $14.25 | $14.32 | $14.32 | 120,396 |
| 2023-01-18 | $14.58 | $14.95 | $14.06 | $14.58 | $14.58 | 222,505 |
| 2023-01-17 | $15.05 | $15.34 | $14.43 | $14.59 | $14.59 | 207,214 |
| 2023-01-13 | $15.50 | $15.84 | $15.05 | $15.05 | $15.05 | 124,692 |
| 2023-01-12 | $15.80 | $16.13 | $15.11 | $15.47 | $15.47 | 205,290 |
| 2023-01-11 | $16.06 | $16.41 | $15.76 | $15.81 | $15.81 | 96,679 |
| 2023-01-10 | $15.86 | $16.70 | $15.86 | $16.06 | $16.06 | 154,548 |
| 2023-01-09 | $16.46 | $16.86 | $15.92 | $15.96 | $15.96 | 117,136 |
| 2023-01-06 | $15.53 | $16.68 | $15.53 | $16.30 | $16.30 | 132,835 |
| 2023-01-05 | $17.20 | $17.22 | $15.39 | $15.56 | $15.56 | 427,660 |
| 2023-01-04 | $17.85 | $17.85 | $17.20 | $17.33 | $17.33 | 100,512 |
| 2023-01-03 | $18.71 | $18.72 | $17.89 | $17.89 | $17.89 | 144,688 |
| 2022-12-30 | $18.77 | $19.05 | $18.56 | $18.71 | $18.71 | 83,409 |
| 2022-12-29 | $18.85 | $18.94 | $18.62 | $18.83 | $18.83 | 88,707 |
| 2022-12-28 | $19.19 | $19.29 | $18.73 | $18.85 | $18.85 | 181,612 |
| 2022-12-27 | $19.27 | $19.36 | $19.18 | $19.26 | $19.26 | 80,352 |
| 2022-12-23 | $19.25 | $19.42 | $19.21 | $19.27 | $19.27 | 83,246 |
| 2022-12-22 | $19.58 | $19.58 | $18.90 | $19.32 | $19.32 | 203,241 |
| 2022-12-21 | $19.42 | $19.96 | $19.28 | $19.58 | $19.58 | 173,232 |
| 2022-12-20 | $20.30 | $20.44 | $19.28 | $19.45 | $19.45 | 264,799 |
| 2022-12-19 | $20.63 | $20.71 | $20.32 | $20.62 | $20.62 | 204,354 |
| 2022-12-16 | $20.98 | $21.00 | $20.52 | $20.63 | $20.63 | 458,039 |
| 2022-12-15 | $20.98 | $21.09 | $20.98 | $20.99 | $20.99 | 237,694 |
| 2022-12-14 | $21.00 | $21.03 | $20.96 | $21.00 | $21.00 | 230,870 |
| 2022-12-13 | $21.04 | $21.04 | $20.96 | $20.97 | $20.97 | 286,373 |
| 2022-12-12 | $21.03 | $21.05 | $20.97 | $21.02 | $21.02 | 257,932 |
| 2022-12-09 | $20.98 | $21.04 | $20.98 | $20.98 | $20.98 | 163,112 |
| 2022-12-08 | $20.97 | $21.01 | $20.97 | $21.00 | $21.00 | 188,086 |
| 2022-12-07 | $20.98 | $21.01 | $20.96 | $20.99 | $20.99 | 242,342 |
| 2022-12-06 | $20.97 | $21.04 | $20.96 | $20.97 | $20.97 | 337,737 |
| 2022-12-05 | $20.99 | $21.06 | $20.96 | $20.98 | $20.98 | 364,943 |
| 2022-12-02 | $20.96 | $21.09 | $20.95 | $20.97 | $20.97 | 308,891 |
| 2022-12-01 | $20.98 | $21.03 | $20.95 | $20.96 | $20.96 | 404,625 |
| 2022-11-30 | $21.05 | $21.12 | $20.98 | $21.04 | $21.04 | 411,929 |
| 2022-11-29 | $25.89 | $26.08 | $25.87 | $25.94 | $20.96 | 533,869 |
| 2022-11-28 | $25.77 | $25.91 | $25.74 | $25.80 | $20.85 | 285,205 |
| 2022-11-25 | $25.66 | $25.90 | $25.66 | $25.85 | $25.85 | 241,569 |
| 2022-11-23 | $23.87 | $25.89 | $23.05 | $25.87 | $25.87 | 2,213,007 |
| 2022-11-22 | $25.92 | $25.95 | $25.89 | $25.90 | $21.70 | 549,712 |
| 2022-11-21 | $25.88 | $25.99 | $25.88 | $25.99 | $21.78 | 384,505 |
| 2022-11-18 | $25.90 | $25.95 | $25.87 | $25.94 | $25.94 | 285,542 |
| 2022-11-17 | $25.86 | $25.93 | $25.86 | $25.93 | $25.93 | 487,771 |
| 2022-11-16 | $25.87 | $25.96 | $25.87 | $25.87 | $25.87 | 324,379 |
| 2022-11-15 | $26.00 | $26.00 | $25.87 | $25.89 | $25.89 | 321,335 |
| 2022-11-14 | $25.90 | $25.98 | $25.86 | $25.89 | $25.89 | 459,655 |
| 2022-11-11 | $25.89 | $25.95 | $25.88 | $25.88 | $25.88 | 221,860 |
| 2022-11-10 | $25.84 | $25.99 | $25.82 | $25.91 | $25.91 | 447,496 |
| 2022-11-09 | $25.85 | $25.89 | $25.82 | $25.86 | $25.86 | 352,928 |
| 2022-11-08 | $25.90 | $25.93 | $25.84 | $25.88 | $25.88 | 377,783 |
| 2022-11-07 | $25.86 | $25.95 | $25.79 | $25.90 | $25.90 | 384,556 |
| 2022-11-04 | $25.88 | $25.98 | $25.86 | $25.93 | $25.93 | 278,300 |
| 2022-11-03 | $25.83 | $26.29 | $25.81 | $25.96 | $25.96 | 867,000 |
| 2022-11-02 | $25.89 | $26.00 | $25.78 | $25.85 | $25.85 | 462,366 |
| 2022-11-01 | $25.85 | $25.95 | $25.79 | $25.91 | $25.91 | 416,242 |
| 2022-10-31 | $25.74 | $25.95 | $25.62 | $25.85 | $25.85 | 509,571 |
| 2022-10-28 | $25.77 | $26.00 | $25.75 | $25.88 | $25.88 | 535,983 |
| 2022-10-27 | $25.75 | $25.93 | $25.75 | $25.88 | $25.88 | 531,384 |
| 2022-10-26 | $25.89 | $25.95 | $25.78 | $25.87 | $25.87 | 577,019 |
| 2022-10-25 | $25.75 | $25.91 | $25.60 | $25.83 | $25.83 | 373,807 |
| 2022-10-24 | $25.67 | $26.00 | $25.51 | $25.84 | $25.84 | 521,584 |
| 2022-10-21 | $25.68 | $25.80 | $25.50 | $25.73 | $25.73 | 659,649 |
| 2022-10-20 | $25.50 | $25.69 | $25.41 | $25.63 | $25.63 | 435,542 |
| 2022-10-19 | $25.50 | $25.60 | $25.41 | $25.55 | $25.55 | 219,204 |
| 2022-10-18 | $25.50 | $25.68 | $25.35 | $25.59 | $25.59 | 762,561 |
| 2022-10-17 | $25.60 | $25.68 | $25.39 | $25.66 | $25.66 | 423,808 |
| 2022-10-14 | $25.40 | $25.63 | $25.20 | $25.51 | $25.51 | 810,596 |
| 2022-10-13 | $25.40 | $25.70 | $25.21 | $25.52 | $25.52 | 866,465 |
| 2022-10-12 | $25.55 | $25.84 | $25.35 | $25.57 | $25.57 | 1,641,729 |
| 2022-10-11 | $24.10 | $24.47 | $23.37 | $24.34 | $24.34 | 210,160 |
| 2022-10-10 | $24.02 | $24.58 | $23.21 | $24.51 | $24.51 | 387,604 |
| 2022-10-07 | $24.03 | $24.47 | $23.87 | $24.19 | $24.19 | 361,690 |
| 2022-10-06 | $23.97 | $24.43 | $23.75 | $24.18 | $24.18 | 170,411 |
| 2022-10-05 | $24.00 | $24.50 | $23.54 | $24.01 | $24.01 | 357,556 |
| 2022-10-04 | $24.07 | $24.36 | $23.94 | $24.24 | $24.24 | 201,799 |
| 2022-10-03 | $24.04 | $24.40 | $23.88 | $23.97 | $23.97 | 270,592 |
| 2022-09-30 | $23.13 | $23.95 | $23.09 | $23.93 | $23.93 | 227,394 |
| 2022-09-29 | $23.52 | $23.70 | $22.67 | $23.18 | $23.18 | 289,100 |
| 2022-09-28 | $23.77 | $24.16 | $23.58 | $23.97 | $23.97 | 202,759 |
| 2022-09-27 | $23.18 | $24.00 | $23.04 | $23.93 | $23.93 | 172,638 |
| 2022-09-26 | $22.30 | $23.24 | $22.10 | $22.93 | $22.93 | 193,378 |
| 2022-09-23 | $23.83 | $23.83 | $22.33 | $22.65 | $22.65 | 366,925 |
| 2022-09-22 | $24.55 | $24.73 | $24.29 | $24.45 | $24.45 | 215,690 |
| 2022-09-21 | $23.93 | $24.93 | $23.93 | $24.55 | $24.55 | 203,369 |
| 2022-09-20 | $24.47 | $25.19 | $24.45 | $24.82 | $24.82 | 225,161 |
| 2022-09-19 | $23.32 | $24.78 | $23.11 | $24.75 | $24.75 | 324,132 |
| 2022-09-16 | $24.11 | $24.20 | $23.01 | $23.40 | $23.40 | 292,223 |
| 2022-09-15 | $24.00 | $24.33 | $23.76 | $24.31 | $24.31 | 191,366 |
| 2022-09-14 | $24.28 | $24.38 | $23.98 | $24.15 | $24.15 | 189,940 |
| 2022-09-13 | $23.71 | $24.45 | $23.63 | $24.29 | $24.29 | 248,397 |
| 2022-09-12 | $24.26 | $24.29 | $23.51 | $23.94 | $23.94 | 241,325 |
| 2022-09-09 | $23.51 | $24.33 | $23.45 | $23.97 | $23.97 | 189,148 |
| 2022-09-08 | $23.02 | $23.85 | $22.83 | $23.37 | $23.37 | 266,787 |
| 2022-09-07 | $25.00 | $25.10 | $23.94 | $24.07 | $23.23 | 387,247 |
| 2022-09-06 | $24.35 | $25.18 | $23.80 | $24.86 | $24.86 | 422,805 |
| 2022-09-02 | $23.66 | $24.37 | $23.07 | $24.19 | $24.19 | 404,704 |
| 2022-09-01 | $23.50 | $23.82 | $22.90 | $23.29 | $23.29 | 322,866 |
| 2022-08-31 | $23.54 | $24.10 | $23.34 | $23.59 | $23.59 | 236,260 |
| 2022-08-30 | $23.75 | $24.00 | $22.81 | $23.56 | $23.56 | 421,713 |
| 2022-08-29 | $22.58 | $24.75 | $22.49 | $23.93 | $23.93 | 1,761,662 |
| 2022-08-26 | $20.43 | $20.69 | $19.98 | $20.50 | $20.50 | 347,977 |
| 2022-08-25 | $20.30 | $20.98 | $20.15 | $20.45 | $20.45 | 183,900 |
| 2022-08-24 | $20.94 | $20.94 | $19.86 | $20.31 | $20.31 | 261,849 |
| 2022-08-23 | $20.20 | $20.97 | $20.10 | $20.86 | $20.86 | 158,879 |
| 2022-08-22 | $19.81 | $20.40 | $19.66 | $20.27 | $20.27 | 154,779 |
| 2022-08-19 | $21.56 | $21.65 | $20.41 | $20.42 | $20.42 | 254,925 |
| 2022-08-18 | $20.68 | $22.13 | $20.38 | $21.70 | $21.70 | 654,522 |
| 2022-08-17 | $19.41 | $19.50 | $18.68 | $19.17 | $19.17 | 136,853 |
| 2022-08-16 | $19.65 | $19.67 | $18.92 | $19.51 | $19.51 | 144,461 |
| 2022-08-15 | $19.06 | $19.59 | $18.40 | $19.51 | $19.51 | 171,002 |
| 2022-08-12 | $19.97 | $19.97 | $19.34 | $19.60 | $19.60 | 121,440 |
| 2022-08-11 | $19.84 | $20.30 | $19.56 | $19.78 | $19.78 | 164,244 |
| 2022-08-10 | $19.17 | $19.66 | $18.80 | $19.44 | $19.44 | 175,600 |
| 2022-08-09 | $18.84 | $18.98 | $18.10 | $18.61 | $18.61 | 114,148 |
| 2022-08-08 | $18.03 | $18.70 | $17.98 | $18.60 | $18.60 | 205,462 |
| 2022-08-05 | $17.10 | $18.11 | $17.10 | $17.77 | $17.77 | 125,744 |
| 2022-08-04 | $18.43 | $18.73 | $17.17 | $17.36 | $17.36 | 409,185 |
| 2022-08-03 | $18.50 | $19.34 | $18.42 | $18.73 | $18.73 | 199,810 |
| 2022-08-02 | $18.50 | $18.59 | $17.56 | $18.16 | $18.16 | 145,453 |
| 2022-08-01 | $18.01 | $18.70 | $17.95 | $18.50 | $18.50 | 145,044 |
| 2022-07-29 | $18.00 | $18.30 | $17.63 | $18.01 | $18.01 | 159,829 |
| 2022-07-28 | $17.65 | $18.17 | $17.61 | $17.82 | $17.82 | 135,380 |
| 2022-07-27 | $17.22 | $17.71 | $16.84 | $17.59 | $17.59 | 124,339 |
| 2022-07-26 | $17.25 | $17.25 | $16.66 | $16.99 | $16.99 | 97,570 |
| 2022-07-25 | $17.01 | $17.20 | $16.59 | $17.05 | $17.05 | 106,340 |
| 2022-07-22 | $17.40 | $17.53 | $16.51 | $16.69 | $16.69 | 128,413 |
| 2022-07-21 | $17.70 | $17.72 | $16.99 | $17.60 | $17.60 | 104,694 |
| 2022-07-20 | $17.51 | $17.72 | $17.02 | $17.64 | $17.64 | 192,386 |
| 2022-07-19 | $16.26 | $17.61 | $16.26 | $17.45 | $17.45 | 332,834 |
| 2022-07-18 | $16.05 | $16.57 | $15.84 | $16.00 | $16.00 | 163,929 |
| 2022-07-15 | $15.58 | $15.93 | $15.14 | $15.92 | $15.92 | 169,015 |
| 2022-07-14 | $14.71 | $15.41 | $14.33 | $15.33 | $15.33 | 186,286 |
| 2022-07-13 | $14.98 | $15.33 | $14.70 | $15.05 | $15.05 | 101,957 |
| 2022-07-12 | $15.34 | $15.34 | $14.70 | $15.09 | $15.09 | 182,140 |
| 2022-07-11 | $15.92 | $16.06 | $15.28 | $15.30 | $15.30 | 222,205 |
| 2022-07-08 | $16.02 | $16.13 | $15.53 | $15.91 | $15.91 | 349,111 |
| 2022-07-07 | $15.55 | $16.62 | $15.55 | $15.81 | $15.81 | 365,245 |
| 2022-07-06 | $16.33 | $16.78 | $15.25 | $15.41 | $15.41 | 479,728 |
| 2022-07-05 | $17.58 | $17.58 | $16.48 | $16.65 | $16.65 | 257,022 |
| 2022-07-01 | $17.30 | $18.05 | $16.78 | $17.72 | $17.72 | 275,456 |
| 2022-06-30 | $18.09 | $18.31 | $16.89 | $17.15 | $17.15 | 414,597 |
| 2022-06-29 | $18.96 | $19.23 | $18.19 | $18.40 | $18.40 | 285,256 |
| 2022-06-28 | $19.80 | $19.80 | $18.81 | $18.93 | $18.93 | 187,817 |
| 2022-06-27 | $18.68 | $19.94 | $18.68 | $19.59 | $19.59 | 335,546 |
| 2022-06-24 | $19.07 | $19.37 | $18.32 | $18.46 | $18.46 | 210,205 |
| 2022-06-23 | $18.32 | $19.30 | $18.19 | $18.69 | $18.69 | 294,227 |
| 2022-06-22 | $18.97 | $19.10 | $18.31 | $18.70 | $18.70 | 282,689 |
| 2022-06-21 | $19.41 | $19.98 | $18.81 | $19.42 | $19.42 | 241,503 |
| 2022-06-17 | $19.43 | $20.19 | $18.98 | $19.25 | $19.25 | 230,244 |
| 2022-06-16 | $19.91 | $19.95 | $19.20 | $19.43 | $19.43 | 276,631 |
| 2022-06-15 | $20.03 | $20.37 | $19.69 | $20.21 | $20.21 | 273,167 |
| 2022-06-14 | $19.67 | $21.23 | $19.67 | $20.27 | $20.27 | 399,034 |
| 2022-06-13 | $20.58 | $21.13 | $19.66 | $19.82 | $19.82 | 426,910 |
| 2022-06-10 | $21.49 | $22.12 | $21.28 | $21.56 | $21.56 | 450,466 |
| 2022-06-09 | $23.85 | $23.88 | $21.70 | $21.74 | $21.74 | 705,371 |
| 2022-06-08 | $26.43 | $26.61 | $24.02 | $24.37 | $23.85 | 747,141 |
| 2022-06-07 | $26.76 | $27.78 | $26.11 | $26.61 | $26.05 | 330,692 |
| 2022-06-06 | $27.39 | $27.65 | $26.18 | $26.82 | $26.25 | 381,484 |
| 2022-06-03 | $26.47 | $27.31 | $26.07 | $27.31 | $26.73 | 414,421 |
| 2022-06-02 | $26.45 | $27.40 | $26.03 | $26.37 | $25.81 | 357,936 |
| 2022-06-01 | $25.47 | $26.66 | $24.97 | $26.43 | $25.87 | 367,177 |
| 2022-05-31 | $26.24 | $26.40 | $24.65 | $24.90 | $24.37 | 413,931 |
| 2022-05-27 | $27.00 | $27.13 | $25.50 | $26.08 | $25.53 | 363,067 |
| 2022-05-26 | $25.45 | $27.29 | $25.20 | $27.09 | $26.52 | 612,222 |
| 2022-05-25 | $25.72 | $26.00 | $23.11 | $25.05 | $24.52 | 1,068,579 |
| 2022-05-24 | $28.00 | $28.69 | $26.50 | $26.80 | $26.23 | 529,671 |
| 2022-05-23 | $28.75 | $28.76 | $27.04 | $27.50 | $26.92 | 902,078 |
| 2022-05-20 | $27.06 | $28.98 | $26.46 | $28.88 | $28.27 | 508,515 |
| 2022-05-19 | $26.47 | $28.23 | $25.77 | $26.45 | $25.89 | 579,570 |
| 2022-05-18 | $26.35 | $27.87 | $26.15 | $26.85 | $26.28 | 593,517 |
| 2022-05-17 | $26.25 | $27.44 | $25.70 | $26.28 | $25.72 | 342,259 |
| 2022-05-16 | $23.84 | $25.61 | $23.84 | $25.41 | $24.87 | 253,289 |
| 2022-05-13 | $24.10 | $24.98 | $23.85 | $23.85 | $23.35 | 289,849 |
| 2022-05-12 | $23.54 | $24.03 | $22.81 | $23.47 | $22.97 | 178,534 |
| 2022-05-11 | $25.17 | $25.76 | $23.83 | $24.10 | $23.59 | 199,109 |
| 2022-05-10 | $24.87 | $25.99 | $24.34 | $24.99 | $24.46 | 325,580 |
| 2022-05-09 | $25.66 | $25.66 | $22.50 | $23.32 | $22.83 | 498,740 |
| 2022-05-06 | $26.54 | $27.09 | $25.61 | $26.06 | $25.51 | 248,873 |
| 2022-05-05 | $26.97 | $27.54 | $26.14 | $27.32 | $26.74 | 205,564 |
| 2022-05-04 | $27.95 | $28.09 | $26.83 | $27.60 | $27.02 | 184,301 |
| 2022-05-03 | $26.56 | $28.35 | $26.56 | $27.86 | $27.27 | 320,205 |
| 2022-05-02 | $26.02 | $27.73 | $24.31 | $27.64 | $27.06 | 532,026 |
| 2022-04-29 | $26.03 | $26.50 | $24.13 | $25.70 | $25.16 | 743,968 |
| 2022-04-28 | $25.91 | $26.26 | $25.45 | $25.60 | $25.06 | 279,723 |
| 2022-04-27 | $23.59 | $26.40 | $23.59 | $26.10 | $25.55 | 437,058 |
| 2022-04-26 | $22.14 | $23.66 | $21.75 | $23.48 | $22.98 | 433,844 |
| 2022-04-25 | $23.00 | $23.24 | $21.26 | $21.49 | $21.04 | 497,832 |
| 2022-04-22 | $25.00 | $25.94 | $23.45 | $23.61 | $23.11 | 355,133 |
| 2022-04-21 | $27.94 | $28.06 | $25.00 | $25.00 | $24.47 | 479,503 |
| 2022-04-20 | $28.37 | $28.63 | $26.30 | $27.94 | $27.35 | 489,916 |
| 2022-04-19 | $26.83 | $28.93 | $26.49 | $28.80 | $28.19 | 710,533 |
| 2022-04-18 | $24.84 | $26.87 | $24.50 | $26.62 | $26.06 | 315,743 |
| 2022-04-14 | $23.81 | $25.65 | $23.76 | $24.78 | $24.26 | 279,278 |
| 2022-04-13 | $23.19 | $24.67 | $23.13 | $24.35 | $23.83 | 302,960 |
| 2022-04-12 | $23.01 | $23.86 | $22.53 | $23.19 | $22.70 | 331,340 |
| 2022-04-11 | $24.75 | $24.79 | $22.42 | $22.52 | $22.04 | 446,112 |
| 2022-04-08 | $23.29 | $25.92 | $23.29 | $24.91 | $24.38 | 510,444 |
| 2022-04-07 | $23.04 | $23.45 | $22.14 | $23.16 | $22.67 | 272,040 |
| 2022-04-06 | $23.89 | $23.89 | $21.81 | $22.75 | $22.27 | 642,181 |
| 2022-04-05 | $25.97 | $26.30 | $23.08 | $24.02 | $23.51 | 600,616 |
| 2022-04-04 | $26.86 | $28.47 | $25.11 | $25.88 | $25.33 | 689,622 |
| 2022-04-01 | $25.94 | $27.55 | $25.57 | $26.32 | $25.76 | 523,347 |
| 2022-03-31 | $24.44 | $25.80 | $24.42 | $25.44 | $24.90 | 307,150 |
| 2022-03-30 | $25.35 | $25.99 | $24.05 | $24.21 | $23.70 | 427,748 |
| 2022-03-29 | $24.94 | $25.55 | $23.50 | $25.44 | $24.90 | 339,546 |
| 2022-03-28 | $23.20 | $25.74 | $23.03 | $24.64 | $24.12 | 383,939 |
| 2022-03-25 | $24.10 | $24.54 | $23.07 | $23.54 | $23.04 | 250,968 |
| 2022-03-24 | $24.41 | $24.42 | $23.20 | $24.10 | $23.59 | 371,838 |
| 2022-03-23 | $22.88 | $25.07 | $22.72 | $24.45 | $23.93 | 378,775 |
| 2022-03-22 | $23.41 | $24.00 | $22.34 | $22.72 | $22.24 | 371,717 |
| 2022-03-21 | $22.03 | $23.48 | $21.87 | $23.16 | $22.67 | 317,092 |
| 2022-03-18 | $22.60 | $22.69 | $21.09 | $21.70 | $21.24 | 266,031 |
| 2022-03-17 | $22.05 | $22.43 | $21.53 | $22.22 | $21.75 | 413,949 |
| 2022-03-16 | $21.11 | $21.96 | $20.62 | $21.96 | $21.50 | 498,844 |
| 2022-03-15 | $21.18 | $21.26 | $19.94 | $20.31 | $19.88 | 562,575 |
| 2022-03-14 | $23.51 | $23.55 | $21.03 | $21.19 | $20.74 | 593,833 |
| 2022-03-11 | $24.75 | $25.22 | $23.59 | $24.25 | $23.74 | 304,655 |
| 2022-03-10 | $24.99 | $25.82 | $23.84 | $24.35 | $23.83 | 358,248 |
| 2022-03-09 | $25.95 | $26.69 | $24.44 | $25.29 | $24.04 | 518,618 |
| 2022-03-08 | $24.19 | $26.15 | $23.96 | $25.77 | $24.50 | 565,660 |
| 2022-03-07 | $25.47 | $25.71 | $23.60 | $23.80 | $22.63 | 509,891 |
| 2022-03-04 | $25.10 | $26.08 | $24.03 | $25.47 | $24.22 | 662,636 |
| 2022-03-03 | $26.44 | $27.10 | $25.48 | $25.78 | $24.51 | 459,146 |
| 2022-03-02 | $25.06 | $27.01 | $25.04 | $26.75 | $25.43 | 688,474 |
| 2022-03-01 | $25.25 | $25.78 | $24.20 | $25.02 | $23.79 | 432,530 |
| 2022-02-28 | $25.56 | $26.60 | $24.42 | $24.64 | $23.43 | 804,441 |
| 2022-02-25 | $23.40 | $26.33 | $23.30 | $25.80 | $24.53 | 1,048,715 |
| 2022-02-24 | $21.74 | $23.97 | $21.66 | $23.83 | $22.66 | 603,768 |
| 2022-02-23 | $23.10 | $24.22 | $22.22 | $24.03 | $22.85 | 916,209 |
| 2022-02-22 | $21.29 | $22.96 | $20.65 | $22.85 | $21.72 | 715,458 |
| 2022-02-18 | $23.37 | $24.20 | $22.10 | $22.50 | $21.39 | 1,207,208 |
| 2022-02-17 | $21.78 | $25.49 | $21.51 | $25.07 | $23.83 | 1,467,562 |
| 2022-02-16 | $20.40 | $21.15 | $19.96 | $21.00 | $19.97 | 476,705 |
| 2022-02-15 | $20.19 | $20.90 | $18.60 | $20.00 | $19.01 | 440,175 |
| 2022-02-14 | $19.25 | $20.83 | $19.22 | $20.22 | $19.22 | 447,444 |
| 2022-02-11 | $18.32 | $21.56 | $18.25 | $19.08 | $18.14 | 710,439 |
| 2022-02-10 | $17.38 | $19.09 | $17.38 | $18.52 | $17.61 | 354,447 |
| 2022-02-09 | $17.57 | $18.25 | $17.54 | $17.99 | $17.10 | 152,005 |
| 2022-02-08 | $17.53 | $17.83 | $17.25 | $17.34 | $16.49 | 208,004 |
| 2022-02-07 | $16.44 | $18.35 | $16.26 | $17.97 | $17.08 | 519,603 |
| 2022-02-04 | $16.02 | $16.58 | $15.90 | $16.37 | $15.56 | 90,455 |
| 2022-02-03 | $16.80 | $16.91 | $15.59 | $15.98 | $15.19 | 240,977 |
| 2022-02-02 | $17.17 | $17.81 | $16.40 | $16.84 | $16.01 | 274,211 |
| 2022-02-01 | $15.77 | $17.18 | $15.75 | $17.00 | $16.16 | 498,436 |
| 2022-01-31 | $16.27 | $16.27 | $15.01 | $15.55 | $14.78 | 480,446 |
| 2022-01-28 | $16.75 | $16.94 | $15.81 | $16.60 | $15.78 | 314,211 |
| 2022-01-27 | $15.54 | $16.85 | $15.52 | $16.60 | $15.78 | 356,542 |
| 2022-01-26 | $15.02 | $16.14 | $14.90 | $15.49 | $14.73 | 383,220 |
| 2022-01-25 | $14.59 | $15.55 | $14.52 | $15.02 | $14.28 | 336,847 |
| 2022-01-24 | $15.06 | $15.39 | $13.50 | $14.54 | $13.82 | 767,221 |
| 2022-01-21 | $17.63 | $17.63 | $15.05 | $15.33 | $14.57 | 784,729 |
| 2022-01-20 | $18.90 | $18.94 | $17.79 | $17.86 | $16.98 | 226,018 |
| 2022-01-19 | $19.28 | $19.89 | $18.01 | $18.90 | $17.97 | 663,670 |
| 2022-01-18 | $18.06 | $19.99 | $18.00 | $19.60 | $18.63 | 396,246 |
| 2022-01-14 | $17.60 | $18.52 | $17.50 | $18.30 | $17.40 | 106,247 |
| 2022-01-13 | $18.75 | $19.00 | $17.60 | $17.72 | $16.85 | 463,394 |
| 2022-01-12 | $18.43 | $19.79 | $18.37 | $19.10 | $18.16 | 484,866 |
| 2022-01-11 | $17.49 | $19.23 | $17.38 | $18.70 | $17.78 | 330,605 |
| 2022-01-10 | $17.60 | $17.96 | $17.45 | $17.68 | $16.81 | 181,435 |
| 2022-01-07 | $17.84 | $18.74 | $17.60 | $17.87 | $16.99 | 160,755 |
| 2022-01-06 | $17.45 | $18.27 | $17.26 | $17.60 | $16.73 | 203,499 |
| 2022-01-05 | $17.45 | $18.45 | $17.35 | $17.44 | $16.58 | 263,550 |
| 2022-01-04 | $18.11 | $18.51 | $17.56 | $17.72 | $16.85 | 307,783 |
| 2022-01-03 | $17.90 | $18.89 | $17.60 | $18.10 | $17.21 | 284,391 |
| 2021-12-31 | $16.68 | $18.49 | $16.60 | $18.03 | $17.14 | 281,885 |
| 2021-12-30 | $17.32 | $17.32 | $16.20 | $16.80 | $15.97 | 400,775 |
| 2021-12-29 | $16.70 | $18.38 | $16.31 | $17.87 | $16.99 | 378,367 |
| 2021-12-28 | $16.01 | $17.64 | $15.93 | $16.79 | $15.96 | 374,761 |
| 2021-12-27 | $15.55 | $16.30 | $15.55 | $16.08 | $15.29 | 201,066 |
| 2021-12-23 | $15.23 | $15.47 | $14.97 | $15.35 | $14.59 | 234,791 |
| 2021-12-22 | $14.70 | $14.90 | $14.36 | $14.75 | $14.02 | 112,954 |
| 2021-12-21 | $14.31 | $14.82 | $14.27 | $14.62 | $13.90 | 118,118 |
| 2021-12-20 | $14.32 | $14.66 | $14.13 | $14.43 | $13.72 | 269,643 |
| 2021-12-17 | $13.93 | $14.85 | $13.79 | $14.63 | $13.91 | 177,870 |
| 2021-12-16 | $14.39 | $14.90 | $13.79 | $13.79 | $13.11 | 153,525 |
| 2021-12-15 | $14.35 | $14.39 | $13.16 | $14.25 | $13.55 | 232,386 |
| 2021-12-14 | $15.53 | $15.72 | $14.31 | $14.35 | $13.64 | 400,988 |
| 2021-12-13 | $16.42 | $16.76 | $15.87 | $15.98 | $15.19 | 543,543 |
| 2021-12-10 | $14.82 | $15.50 | $14.68 | $15.26 | $14.51 | 390,984 |
| 2021-12-09 | $14.46 | $15.05 | $14.29 | $14.87 | $14.14 | 387,985 |
| 2021-12-08 | $14.07 | $14.84 | $14.07 | $14.28 | $13.58 | 151,530 |
| 2021-12-07 | $14.28 | $14.68 | $14.05 | $14.23 | $13.53 | 232,578 |
| 2021-12-06 | $13.69 | $14.38 | $13.50 | $14.05 | $13.36 | 188,015 |
| 2021-12-03 | $14.19 | $14.30 | $13.36 | $13.70 | $13.02 | 236,624 |
| 2021-12-02 | $13.89 | $14.40 | $13.66 | $14.18 | $13.48 | 204,181 |
| 2021-12-01 | $15.17 | $15.41 | $14.60 | $14.60 | $13.21 | 338,102 |
| 2021-11-30 | $14.77 | $15.26 | $14.43 | $14.91 | $13.49 | 266,781 |
| 2021-11-29 | $14.57 | $15.20 | $14.38 | $14.93 | $13.51 | 266,461 |
| 2021-11-26 | $13.88 | $14.59 | $13.85 | $14.51 | $13.13 | 191,414 |
| 2021-11-24 | $14.01 | $15.05 | $14.01 | $14.73 | $13.33 | 194,068 |
| 2021-11-23 | $14.05 | $14.61 | $13.87 | $14.14 | $12.79 | 165,263 |
| 2021-11-22 | $14.24 | $14.61 | $13.75 | $14.07 | $12.73 | 239,726 |
| 2021-11-19 | $14.08 | $14.55 | $13.72 | $14.27 | $12.91 | 161,178 |
| 2021-11-18 | $14.42 | $14.45 | $13.26 | $14.07 | $12.73 | 225,023 |
| 2021-11-17 | $13.65 | $14.10 | $13.33 | $13.55 | $12.26 | 197,279 |
| 2021-11-16 | $13.75 | $13.79 | $13.15 | $13.44 | $12.16 | 175,440 |
| 2021-11-15 | $14.74 | $14.77 | $13.82 | $13.93 | $12.60 | 207,554 |
| 2021-11-12 | $14.20 | $14.55 | $14.20 | $14.49 | $13.11 | 95,951 |
| 2021-11-11 | $14.34 | $14.79 | $14.00 | $14.20 | $12.85 | 111,870 |
| 2021-11-10 | $13.85 | $14.58 | $13.70 | $14.22 | $12.87 | 205,601 |
| 2021-11-09 | $13.75 | $14.32 | $13.50 | $14.25 | $12.89 | 169,598 |
| 2021-11-08 | $13.50 | $13.98 | $13.38 | $13.79 | $12.48 | 235,525 |
| 2021-11-05 | $13.11 | $13.68 | $13.11 | $13.50 | $12.21 | 152,833 |
| 2021-11-04 | $13.52 | $13.52 | $13.16 | $13.33 | $12.06 | 111,796 |
| 2021-11-03 | $13.00 | $13.61 | $12.83 | $13.31 | $12.04 | 112,654 |
| 2021-11-02 | $13.80 | $13.80 | $12.89 | $13.19 | $11.93 | 205,281 |
| 2021-11-01 | $14.13 | $14.21 | $13.57 | $13.79 | $12.48 | 183,558 |
| 2021-10-29 | $14.39 | $14.48 | $13.93 | $14.10 | $12.76 | 187,136 |
| 2021-10-28 | $14.16 | $14.87 | $14.11 | $14.55 | $13.16 | 164,205 |
| 2021-10-27 | $14.27 | $14.27 | $13.75 | $13.90 | $12.58 | 161,908 |
| 2021-10-26 | $15.36 | $15.36 | $14.09 | $14.59 | $13.20 | 169,515 |
| 2021-10-25 | $14.75 | $15.30 | $14.65 | $15.18 | $13.73 | 111,274 |
| 2021-10-22 | $14.97 | $14.97 | $14.44 | $14.82 | $13.41 | 177,801 |
| 2021-10-21 | $15.54 | $15.54 | $14.81 | $15.02 | $13.59 | 155,838 |
| 2021-10-20 | $15.79 | $16.17 | $15.31 | $15.75 | $14.25 | 104,699 |
| 2021-10-19 | $15.66 | $16.22 | $15.59 | $15.74 | $14.24 | 222,449 |
| 2021-10-18 | $14.43 | $15.47 | $14.43 | $15.39 | $13.92 | 175,055 |
| 2021-10-15 | $14.20 | $14.50 | $14.13 | $14.40 | $13.03 | 132,834 |
| 2021-10-14 | $14.56 | $14.69 | $13.86 | $14.03 | $12.69 | 289,016 |
| 2021-10-13 | $14.58 | $14.64 | $14.13 | $14.42 | $13.05 | 112,422 |
| 2021-10-12 | $14.57 | $14.58 | $14.27 | $14.55 | $13.16 | 166,531 |
| 2021-10-11 | $14.44 | $14.90 | $14.33 | $14.50 | $13.12 | 179,290 |
| 2021-10-08 | $14.88 | $15.10 | $13.99 | $14.27 | $12.91 | 210,615 |
| 2021-10-07 | $15.19 | $15.31 | $14.00 | $14.69 | $13.29 | 359,910 |
| 2021-10-06 | $15.19 | $15.30 | $14.66 | $15.08 | $13.64 | 316,735 |
| 2021-10-05 | $15.07 | $15.60 | $14.99 | $15.40 | $13.93 | 223,361 |
| 2021-10-04 | $15.68 | $15.86 | $14.50 | $14.81 | $13.40 | 395,708 |
| 2021-10-01 | $15.50 | $15.86 | $15.28 | $15.60 | $14.11 | 271,997 |
| 2021-09-30 | $15.42 | $15.66 | $14.81 | $15.42 | $13.95 | 219,408 |
| 2021-09-29 | $14.94 | $15.39 | $14.74 | $15.20 | $13.75 | 273,930 |
| 2021-09-28 | $15.25 | $15.57 | $14.24 | $14.94 | $13.52 | 532,483 |
| 2021-09-27 | $15.40 | $15.80 | $15.05 | $15.24 | $13.79 | 445,989 |
| 2021-09-24 | $16.09 | $16.27 | $15.37 | $15.40 | $13.93 | 213,901 |
| 2021-09-23 | $15.83 | $16.97 | $15.28 | $16.18 | $14.64 | 1,055,935 |
| 2021-09-22 | $16.72 | $17.50 | $15.45 | $15.70 | $14.21 | 458,540 |
| 2021-09-21 | $16.54 | $16.90 | $16.15 | $16.50 | $14.93 | 221,600 |
| 2021-09-20 | $16.92 | $17.39 | $16.00 | $16.25 | $14.70 | 567,115 |
| 2021-09-17 | $18.25 | $18.46 | $17.37 | $18.40 | $16.65 | 177,092 |
| 2021-09-16 | $19.17 | $19.49 | $18.16 | $18.31 | $16.57 | 278,696 |
| 2021-09-15 | $17.53 | $19.31 | $17.53 | $19.07 | $17.25 | 356,020 |
| 2021-09-14 | $17.40 | $18.03 | $16.67 | $17.38 | $15.73 | 221,304 |
| 2021-09-13 | $16.70 | $17.50 | $16.59 | $17.23 | $15.59 | 271,583 |
| 2021-09-10 | $17.50 | $17.50 | $16.32 | $16.57 | $14.99 | 255,702 |
| 2021-09-09 | $17.26 | $17.73 | $17.05 | $17.40 | $15.74 | 194,134 |
| 2021-09-08 | $18.69 | $18.69 | $16.61 | $17.28 | $15.63 | 274,155 |
| 2021-09-07 | $18.43 | $19.20 | $18.09 | $18.35 | $16.60 | 390,785 |
| 2021-09-03 | $17.55 | $19.27 | $17.00 | $18.50 | $16.74 | 345,576 |
| 2021-09-02 | $16.83 | $17.70 | $16.75 | $17.69 | $16.01 | 128,457 |
| 2021-09-01 | $16.58 | $17.18 | $16.47 | $16.60 | $15.02 | 87,280 |
| 2021-08-31 | $17.38 | $17.67 | $15.96 | $16.24 | $14.69 | 219,438 |
| 2021-08-30 | $15.78 | $18.41 | $15.62 | $18.09 | $16.37 | 265,065 |
| 2021-08-27 | $15.00 | $15.61 | $15.00 | $15.43 | $13.96 | 106,336 |
| 2021-08-26 | $14.82 | $15.00 | $14.53 | $14.74 | $13.34 | 90,400 |
| 2021-08-25 | $14.75 | $15.42 | $14.37 | $15.05 | $13.62 | 179,909 |
| 2021-08-24 | $13.82 | $14.70 | $13.67 | $14.55 | $13.16 | 138,962 |
| 2021-08-23 | $12.66 | $14.43 | $12.55 | $13.70 | $12.40 | 210,055 |
| 2021-08-20 | $11.76 | $12.39 | $11.55 | $12.12 | $10.97 | 99,281 |
| 2021-08-19 | $12.41 | $12.80 | $11.50 | $11.87 | $10.74 | 115,179 |
| 2021-08-18 | $12.70 | $13.00 | $12.16 | $12.57 | $11.37 | 85,328 |
| 2021-08-17 | $12.31 | $12.70 | $12.00 | $12.58 | $11.38 | 175,050 |
| 2021-08-16 | $11.38 | $12.60 | $11.21 | $12.60 | $11.40 | 148,567 |
| 2021-08-13 | $11.21 | $11.56 | $11.08 | $11.32 | $10.24 | 53,359 |
| 2021-08-12 | $11.34 | $11.53 | $11.16 | $11.25 | $10.18 | 31,223 |
| 2021-08-11 | $11.36 | $11.63 | $11.23 | $11.34 | $10.26 | 49,627 |
| 2021-08-10 | $11.17 | $11.80 | $11.02 | $11.32 | $10.24 | 36,167 |
| 2021-08-09 | $11.78 | $11.97 | $11.01 | $11.26 | $10.19 | 36,397 |
| 2021-08-06 | $11.70 | $11.80 | $11.37 | $11.76 | $10.64 | 41,443 |
| 2021-08-05 | $11.60 | $12.00 | $11.28 | $11.80 | $10.68 | 51,242 |
| 2021-08-04 | $10.87 | $11.76 | $10.60 | $11.62 | $10.51 | 114,535 |
| 2021-08-03 | $10.76 | $11.08 | $10.52 | $10.91 | $9.87 | 55,856 |
| 2021-08-02 | $10.73 | $11.08 | $10.42 | $10.89 | $9.85 | 100,117 |
| 2021-07-30 | $10.38 | $11.27 | $10.38 | $10.88 | $9.84 | 87,837 |
| 2021-07-29 | $10.21 | $10.65 | $10.21 | $10.47 | $9.47 | 46,194 |
| 2021-07-28 | $9.76 | $10.33 | $9.61 | $10.04 | $9.08 | 49,887 |
| 2021-07-27 | $9.83 | $10.30 | $9.30 | $9.87 | $8.93 | 93,147 |
| 2021-07-26 | $10.12 | $10.47 | $9.58 | $9.83 | $8.89 | 96,593 |
| 2021-07-23 | $10.52 | $10.53 | $10.00 | $10.14 | $9.17 | 62,031 |
| 2021-07-22 | $10.61 | $10.88 | $10.29 | $10.48 | $9.48 | 53,319 |
| 2021-07-21 | $9.51 | $10.90 | $9.51 | $10.43 | $9.44 | 128,188 |
| 2021-07-20 | $10.10 | $10.21 | $9.03 | $9.36 | $8.47 | 144,372 |
| 2021-07-19 | $10.04 | $10.59 | $9.00 | $9.81 | $8.88 | 287,058 |
| 2021-07-16 | $11.33 | $11.90 | $9.35 | $9.90 | $8.96 | 278,943 |
| 2021-07-15 | $11.61 | $12.18 | $11.00 | $11.13 | $10.07 | 132,208 |
| 2021-07-14 | $12.19 | $12.47 | $11.40 | $11.49 | $10.40 | 150,688 |
| 2021-07-13 | $12.74 | $12.97 | $11.87 | $12.03 | $10.88 | 177,047 |
| 2021-07-12 | $12.34 | $13.60 | $12.19 | $13.30 | $12.03 | 501,882 |
| 2021-07-09 | $12.25 | $12.29 | $11.76 | $11.96 | $10.82 | 129,041 |
| 2021-07-08 | $11.34 | $12.98 | $11.07 | $12.40 | $11.22 | 277,076 |
| 2021-07-07 | $11.30 | $11.48 | $11.00 | $11.37 | $10.29 | 88,579 |
| 2021-07-06 | $11.00 | $11.66 | $10.81 | $11.15 | $10.09 | 308,555 |
| 2021-07-02 | $10.51 | $10.81 | $10.32 | $10.52 | $9.52 | 57,876 |
| 2021-07-01 | $11.02 | $11.10 | $10.23 | $10.51 | $9.51 | 77,921 |
| 2021-06-30 | $10.90 | $11.05 | $10.65 | $10.90 | $9.86 | 41,924 |
| 2021-06-29 | $10.70 | $10.76 | $10.58 | $10.76 | $9.74 | 43,494 |
| 2021-06-28 | $10.98 | $10.98 | $10.64 | $10.88 | $9.84 | 71,297 |
| 2021-06-25 | $11.06 | $11.06 | $10.70 | $10.97 | $9.93 | 76,104 |
| 2021-06-24 | $11.05 | $11.10 | $10.57 | $11.05 | $10.00 | 110,384 |
| 2021-06-23 | $10.51 | $11.20 | $10.41 | $11.08 | $10.03 | 101,488 |
| 2021-06-22 | $10.49 | $10.55 | $9.96 | $10.50 | $9.50 | 74,224 |
| 2021-06-21 | $10.84 | $11.12 | $10.43 | $10.66 | $9.65 | 77,549 |
| 2021-06-18 | $11.39 | $11.39 | $10.42 | $11.10 | $10.04 | 98,283 |
| 2021-06-17 | $11.05 | $11.64 | $10.78 | $11.39 | $10.31 | 160,786 |
| 2021-06-16 | $10.81 | $11.45 | $10.81 | $11.13 | $10.07 | 128,460 |
| 2021-06-15 | $11.20 | $11.20 | $10.45 | $10.95 | $9.91 | 148,104 |
| 2021-06-14 | $10.81 | $11.88 | $10.59 | $11.00 | $9.95 | 276,491 |
| 2021-06-11 | $9.92 | $11.03 | $9.87 | $10.45 | $9.46 | 277,605 |
| 2021-06-10 | $8.80 | $9.93 | $8.70 | $9.86 | $8.92 | 297,680 |
| 2021-06-09 | $8.55 | $8.99 | $8.41 | $8.89 | $8.04 | 86,553 |
| 2021-06-08 | $8.60 | $8.66 | $8.35 | $8.45 | $7.65 | 84,314 |
| 2021-06-07 | $8.46 | $8.97 | $8.27 | $8.89 | $8.04 | 56,237 |
| 2021-06-04 | $8.31 | $8.39 | $8.28 | $8.38 | $7.58 | 20,241 |
| 2021-06-03 | $8.35 | $8.48 | $8.31 | $8.31 | $7.52 | 50,085 |
| 2021-06-02 | $8.33 | $8.62 | $8.32 | $8.41 | $7.61 | 27,694 |
| 2021-06-01 | $8.70 | $8.75 | $8.42 | $8.47 | $7.66 | 53,392 |
| 2021-05-28 | $8.50 | $8.78 | $8.21 | $8.67 | $7.84 | 42,127 |
| 2021-05-27 | $8.48 | $8.66 | $8.29 | $8.65 | $7.82 | 33,287 |
| 2021-05-26 | $7.99 | $8.50 | $7.99 | $8.45 | $7.65 | 71,581 |
| 2021-05-25 | $8.40 | $8.47 | $7.99 | $8.00 | $7.24 | 78,686 |
| 2021-05-24 | $8.26 | $8.58 | $8.14 | $8.39 | $7.59 | 29,316 |
| 2021-05-21 | $7.96 | $8.49 | $7.91 | $8.39 | $7.59 | 51,542 |
| 2021-05-20 | $7.60 | $8.00 | $7.60 | $8.00 | $7.24 | 45,734 |
| 2021-05-19 | $7.62 | $7.82 | $7.47 | $7.63 | $6.90 | 43,329 |
| 2021-05-18 | $7.68 | $7.86 | $7.60 | $7.67 | $6.94 | 24,190 |
| 2021-05-17 | $7.68 | $7.86 | $7.54 | $7.63 | $6.90 | 50,051 |
| 2021-05-14 | $7.92 | $8.18 | $7.38 | $7.51 | $6.79 | 83,315 |
| 2021-05-13 | $8.38 | $8.39 | $7.62 | $7.82 | $7.08 | 29,643 |
| 2021-05-12 | $8.52 | $8.59 | $8.01 | $8.45 | $7.65 | 27,189 |
| 2021-05-11 | $8.49 | $8.72 | $8.47 | $8.63 | $7.81 | 22,013 |
| 2021-05-10 | $8.81 | $8.86 | $8.57 | $8.61 | $7.79 | 33,436 |
| 2021-05-07 | $8.32 | $8.80 | $8.27 | $8.66 | $7.84 | 34,550 |
| 2021-05-06 | $8.49 | $8.50 | $8.20 | $8.33 | $7.54 | 28,617 |
| 2021-05-05 | $8.44 | $8.75 | $8.36 | $8.51 | $7.70 | 51,260 |
| 2021-05-04 | $8.41 | $8.76 | $8.20 | $8.44 | $7.64 | 34,539 |
| 2021-05-03 | $8.49 | $8.49 | $8.12 | $8.40 | $7.60 | 69,847 |
| 2021-04-30 | $7.99 | $8.30 | $7.95 | $8.30 | $7.51 | 50,384 |
| 2021-04-29 | $8.18 | $8.34 | $7.95 | $8.03 | $7.27 | 67,597 |
| 2021-04-28 | $7.87 | $8.18 | $7.86 | $8.15 | $7.37 | 47,720 |
| 2021-04-27 | $7.95 | $8.00 | $7.83 | $7.85 | $7.10 | 11,382 |
| 2021-04-26 | $7.86 | $7.97 | $7.62 | $7.95 | $7.19 | 59,142 |
| 2021-04-23 | $7.60 | $7.93 | $7.60 | $7.87 | $7.12 | 26,834 |
| 2021-04-22 | $8.13 | $8.13 | $7.52 | $7.52 | $6.80 | 34,816 |
| 2021-04-21 | $7.33 | $8.25 | $7.27 | $8.25 | $7.46 | 87,744 |
| 2021-04-20 | $7.52 | $7.52 | $7.15 | $7.26 | $6.57 | 23,858 |
| 2021-04-19 | $7.23 | $7.65 | $7.20 | $7.55 | $6.83 | 104,516 |
| 2021-04-16 | $7.20 | $7.25 | $7.10 | $7.22 | $6.53 | 19,604 |
| 2021-04-15 | $7.18 | $7.18 | $6.99 | $7.10 | $6.42 | 18,311 |
| 2021-04-14 | $6.92 | $7.10 | $6.75 | $7.07 | $6.39 | 30,037 |
| 2021-04-13 | $6.83 | $7.05 | $6.71 | $6.80 | $6.15 | 41,388 |
| 2021-04-12 | $6.81 | $6.92 | $6.77 | $6.92 | $6.26 | 2,542 |
| 2021-04-09 | $6.86 | $7.04 | $6.80 | $6.90 | $6.24 | 14,426 |
| 2021-04-08 | $7.01 | $7.14 | $6.78 | $6.85 | $6.20 | 32,377 |
| 2021-04-07 | $7.23 | $7.29 | $6.72 | $6.80 | $6.15 | 113,922 |
| 2021-04-06 | $7.12 | $7.46 | $7.12 | $7.38 | $6.68 | 71,964 |
| 2021-04-05 | $7.00 | $7.10 | $6.87 | $7.05 | $6.38 | 10,040 |
| 2021-04-01 | $7.07 | $7.07 | $6.80 | $6.94 | $6.28 | 55,378 |
| 2021-03-31 | $6.81 | $7.50 | $6.72 | $7.27 | $6.58 | 114,301 |
| 2021-03-30 | $7.01 | $7.01 | $6.63 | $6.63 | $6.00 | 6,802 |
| 2021-03-29 | $7.32 | $7.32 | $7.18 | $7.19 | $6.51 | 14,435 |
| 2021-03-26 | $7.50 | $7.50 | $7.05 | $7.18 | $6.50 | 17,036 |
| 2021-03-25 | $6.92 | $7.40 | $6.65 | $7.05 | $6.38 | 23,958 |
| 2021-03-24 | $7.05 | $7.08 | $6.87 | $6.87 | $6.22 | 26,622 |
| 2021-03-23 | $7.30 | $7.35 | $6.80 | $7.06 | $6.39 | 27,920 |
| 2021-03-22 | $7.37 | $7.58 | $7.30 | $7.40 | $6.70 | 4,966 |
| 2021-03-19 | $7.18 | $7.60 | $7.08 | $7.39 | $6.69 | 29,794 |
| 2021-03-18 | $7.37 | $7.80 | $7.19 | $7.40 | $6.70 | 64,356 |
| 2021-03-17 | $7.23 | $7.50 | $7.18 | $7.32 | $6.62 | 19,157 |
| 2021-03-16 | $7.50 | $7.50 | $7.00 | $7.16 | $6.48 | 18,408 |
| 2021-03-15 | $7.20 | $7.58 | $7.00 | $7.58 | $6.86 | 38,074 |
| 2021-03-12 | $6.86 | $7.50 | $6.74 | $7.27 | $6.58 | 64,387 |
| 2021-03-11 | $6.79 | $6.87 | $6.55 | $6.84 | $6.19 | 23,201 |
| 2021-03-10 | $6.48 | $6.70 | $6.48 | $6.68 | $6.04 | 28,199 |
| 2021-03-09 | $6.36 | $6.70 | $6.24 | $6.35 | $5.75 | 16,323 |
| 2021-03-08 | $6.30 | $6.48 | $6.16 | $6.16 | $5.57 | 12,608 |
| 2021-03-05 | $6.44 | $6.60 | $5.69 | $6.33 | $5.73 | 49,654 |
| 2021-03-04 | $6.57 | $6.83 | $6.00 | $6.38 | $5.77 | 19,976 |
| 2021-03-03 | $6.75 | $6.90 | $6.43 | $6.50 | $5.88 | 31,214 |
| 2021-03-02 | $6.50 | $6.97 | $6.38 | $6.83 | $6.18 | 72,686 |
| 2021-03-01 | $6.39 | $6.55 | $6.20 | $6.48 | $5.86 | 14,105 |
| 2021-02-26 | $6.01 | $6.33 | $5.88 | $6.12 | $5.54 | 13,505 |
| 2021-02-25 | $6.47 | $6.88 | $6.20 | $6.20 | $5.61 | 106,479 |
| 2021-02-24 | $6.24 | $6.41 | $5.91 | $6.40 | $5.79 | 21,662 |
| 2021-02-23 | $6.07 | $6.17 | $5.52 | $5.81 | $5.26 | 27,289 |
| 2021-02-22 | $6.29 | $6.29 | $6.08 | $6.26 | $5.66 | 30,801 |
| 2021-02-19 | $5.85 | $6.36 | $5.85 | $6.09 | $5.51 | 63,146 |
| 2021-02-18 | $5.70 | $5.99 | $5.45 | $5.59 | $5.06 | 33,481 |
| 2021-02-17 | $5.97 | $5.97 | $5.50 | $5.63 | $5.09 | 52,571 |
| 2021-02-16 | $5.90 | $6.48 | $5.72 | $5.99 | $5.42 | 195,159 |
| 2021-02-12 | $4.99 | $6.74 | $4.99 | $6.11 | $5.53 | 207,973 |
| 2021-02-11 | $4.99 | $5.09 | $4.96 | $5.03 | $4.55 | 31,464 |
| 2021-02-10 | $5.29 | $5.29 | $4.90 | $4.91 | $4.44 | 26,161 |
| 2021-02-09 | $5.17 | $5.30 | $4.77 | $5.22 | $4.72 | 28,790 |
| 2021-02-08 | $5.10 | $5.72 | $4.96 | $5.38 | $4.87 | 75,772 |
| 2021-02-05 | $5.00 | $5.26 | $4.83 | $5.16 | $4.66 | 22,541 |
| 2021-02-04 | $5.06 | $5.08 | $4.86 | $5.00 | $4.52 | 8,332 |
| 2021-02-03 | $5.01 | $5.18 | $4.88 | $5.10 | $4.61 | 14,847 |
| 2021-02-02 | $4.95 | $5.12 | $4.80 | $5.06 | $4.58 | 8,272 |
| 2021-02-01 | $5.00 | $5.26 | $4.95 | $5.05 | $4.57 | 14,017 |
| 2021-01-29 | $4.90 | $6.39 | $4.75 | $5.06 | $4.58 | 146,241 |
| 2021-01-28 | $4.75 | $4.85 | $4.75 | $4.84 | $4.38 | 12,423 |
| 2021-01-27 | $4.75 | $4.87 | $4.64 | $4.66 | $4.22 | 9,178 |
| 2021-01-26 | $5.00 | $5.00 | $4.84 | $4.87 | $4.41 | 10,913 |
| 2021-01-25 | $4.86 | $5.00 | $4.70 | $4.90 | $4.43 | 14,156 |
| 2021-01-22 | $5.00 | $5.00 | $4.76 | $4.93 | $4.46 | 7,546 |
| 2021-01-21 | $5.05 | $5.20 | $5.03 | $5.10 | $4.61 | 2,509 |
| 2021-01-20 | $5.00 | $5.28 | $4.91 | $5.22 | $4.72 | 34,198 |
| 2021-01-19 | $5.00 | $5.00 | $4.69 | $4.73 | $4.28 | 20,793 |
| 2021-01-15 | $5.20 | $5.20 | $5.00 | $5.00 | $4.52 | 4,807 |
| 2021-01-14 | $5.28 | $5.47 | $5.15 | $5.15 | $4.66 | 17,591 |
| 2021-01-13 | $5.30 | $5.30 | $5.20 | $5.20 | $4.70 | 34,654 |
| 2021-01-12 | $5.22 | $5.97 | $4.95 | $5.40 | $4.89 | 107,240 |
| 2021-01-11 | $4.91 | $5.36 | $4.71 | $4.93 | $4.46 | 55,760 |
| 2021-01-08 | $5.00 | $5.20 | $4.75 | $5.14 | $4.65 | 29,005 |
| 2021-01-07 | $4.82 | $5.37 | $4.46 | $5.28 | $4.78 | 27,687 |
| 2021-01-06 | $5.13 | $5.17 | $4.92 | $5.01 | $4.53 | 10,130 |
| 2021-01-05 | $4.70 | $5.20 | $4.56 | $5.05 | $4.57 | 74,758 |
| 2021-01-04 | $4.08 | $4.81 | $4.02 | $4.76 | $4.31 | 44,370 |
| 2020-12-31 | $4.00 | $4.33 | $3.90 | $4.20 | $3.80 | 40,304 |
| 2020-12-30 | $3.68 | $3.97 | $3.65 | $3.90 | $3.53 | 20,165 |
| 2020-12-29 | $3.64 | $3.80 | $3.64 | $3.66 | $3.31 | 7,797 |
| 2020-12-28 | $3.68 | $3.88 | $3.68 | $3.75 | $3.39 | 6,480 |
| 2020-12-24 | $3.62 | $3.63 | $3.62 | $3.63 | $3.28 | 926 |
| 2020-12-23 | $3.57 | $3.65 | $3.52 | $3.62 | $3.28 | 15,603 |
| 2020-12-22 | $3.50 | $3.50 | $3.43 | $3.49 | $3.16 | 10,427 |
| 2020-12-21 | $3.60 | $3.60 | $3.46 | $3.47 | $3.14 | 4,254 |
| 2020-12-18 | $3.59 | $3.62 | $3.46 | $3.55 | $3.21 | 19,235 |
| 2020-12-17 | $3.59 | $3.59 | $3.41 | $3.48 | $3.15 | 6,982 |
| 2020-12-16 | $3.48 | $3.63 | $3.47 | $3.59 | $3.25 | 9,579 |
| 2020-12-15 | $3.50 | $3.60 | $3.42 | $3.57 | $3.23 | 15,268 |
| 2020-12-14 | $3.37 | $3.49 | $3.26 | $3.36 | $3.04 | 26,104 |
| 2020-12-11 | $3.90 | $3.90 | $3.30 | $3.47 | $3.14 | 362,975 |
| 2020-12-10 | $3.92 | $3.93 | $3.35 | $3.82 | $3.46 | 36,098 |
| 2020-12-09 | $4.12 | $4.23 | $3.91 | $3.99 | $3.61 | 8,489 |
| 2020-12-08 | $3.98 | $4.03 | $3.96 | $4.00 | $3.62 | 3,532 |
| 2020-12-07 | $4.25 | $4.25 | $3.93 | $4.15 | $3.76 | 17,914 |
| 2020-12-04 | $4.12 | $4.87 | $4.10 | $4.30 | $3.89 | 88,327 |
| 2020-12-03 | $4.13 | $4.40 | $4.05 | $4.24 | $3.84 | 8,965 |
| 2020-12-02 | $4.10 | $4.10 | $3.98 | $4.07 | $3.68 | 3,079 |
| 2020-12-01 | $4.09 | $4.09 | $4.01 | $4.05 | $3.66 | 6,579 |
| 2020-11-30 | $3.95 | $4.00 | $3.88 | $3.89 | $3.52 | 5,451 |
| 2020-11-27 | $4.04 | $4.04 | $3.96 | $3.97 | $3.59 | 8,688 |
| 2020-11-25 | $3.95 | $4.04 | $3.95 | $4.04 | $3.66 | 2,021 |
| 2020-11-24 | $4.05 | $4.30 | $4.03 | $4.08 | $3.69 | 5,922 |
| 2020-11-23 | $4.24 | $4.24 | $4.08 | $4.09 | $3.70 | 1,813 |
| 2020-11-20 | $4.11 | $4.24 | $4.10 | $4.10 | $3.71 | 6,176 |
| 2020-11-19 | $4.09 | $4.10 | $3.80 | $3.94 | $3.56 | 5,568 |
| 2020-11-18 | $4.04 | $4.12 | $4.04 | $4.10 | $3.71 | 3,984 |
| 2020-11-17 | $4.00 | $4.02 | $4.00 | $4.02 | $3.63 | 10,990 |
| 2020-11-16 | $4.00 | $4.04 | $4.00 | $4.02 | $3.64 | 7,998 |
| 2020-11-13 | $4.00 | $4.03 | $3.90 | $3.90 | $3.53 | 10,555 |
| 2020-11-12 | $4.00 | $4.11 | $3.93 | $4.00 | $3.62 | 36,972 |
| 2020-11-11 | $3.90 | $4.02 | $3.90 | $3.92 | $3.55 | 21,742 |
| 2020-11-10 | $3.83 | $3.96 | $3.81 | $3.87 | $3.50 | 23,270 |
| 2020-11-09 | $3.94 | $3.95 | $3.80 | $3.83 | $3.47 | 4,849 |
| 2020-11-06 | $3.82 | $3.82 | $3.70 | $3.72 | $3.37 | 1,678 |
| 2020-11-05 | $3.83 | $3.83 | $3.77 | $3.77 | $3.41 | 3,787 |
| 2020-11-04 | $3.95 | $3.95 | $3.83 | $3.83 | $3.47 | 338 |
| 2020-11-03 | $3.73 | $3.95 | $3.73 | $3.90 | $3.53 | 7,415 |
| 2020-11-02 | $3.54 | $3.83 | $3.52 | $3.75 | $3.39 | 1,593 |
| 2020-10-30 | $3.80 | $3.91 | $3.74 | $3.80 | $3.44 | 13,394 |
| 2020-10-29 | $3.60 | $3.84 | $3.60 | $3.84 | $3.47 | 26,679 |
| 2020-10-28 | $3.85 | $3.87 | $3.22 | $3.24 | $2.93 | 43,291 |
| 2020-10-27 | $4.03 | $4.03 | $3.98 | $3.98 | $3.60 | 1,734 |
| 2020-10-26 | $4.08 | $4.08 | $3.85 | $4.03 | $3.65 | 31,158 |
| 2020-10-23 | $4.05 | $4.17 | $4.00 | $4.00 | $3.62 | 8,288 |
| 2020-10-22 | $3.86 | $4.13 | $3.86 | $4.01 | $3.63 | 19,849 |
| 2020-10-21 | $3.94 | $4.02 | $3.91 | $4.02 | $3.64 | 4,007 |
| 2020-10-20 | $3.90 | $4.03 | $3.90 | $4.00 | $3.62 | 12,061 |
| 2020-10-19 | $3.98 | $3.98 | $3.79 | $3.82 | $3.45 | 6,484 |
| 2020-10-16 | $4.00 | $4.00 | $3.88 | $4.00 | $3.62 | 2,988 |
| 2020-10-15 | $3.90 | $4.10 | $3.85 | $4.01 | $3.62 | 18,944 |
| 2020-10-14 | $4.12 | $4.20 | $3.98 | $4.10 | $3.71 | 25,081 |
| 2020-10-13 | $4.13 | $4.25 | $4.11 | $4.23 | $3.82 | 10,060 |
| 2020-10-12 | $4.04 | $4.77 | $4.03 | $4.17 | $3.77 | 114,758 |
| 2020-10-09 | $4.11 | $4.13 | $4.05 | $4.05 | $3.66 | 2,784 |
| 2020-10-08 | $4.03 | $4.20 | $4.00 | $4.11 | $3.72 | 15,332 |
| 2020-10-07 | $3.98 | $4.23 | $3.98 | $3.99 | $3.61 | 75,806 |
| 2020-10-06 | $4.10 | $4.15 | $4.00 | $4.10 | $3.71 | 5,891 |
| 2020-10-05 | $3.91 | $4.21 | $3.91 | $4.15 | $3.75 | 4,472 |
| 2020-10-02 | $3.81 | $4.04 | $3.81 | $4.04 | $3.66 | 2,106 |
| 2020-10-01 | $3.91 | $4.06 | $3.88 | $3.91 | $3.54 | 6,781 |
| 2020-09-30 | $3.88 | $3.95 | $3.87 | $3.87 | $3.50 | 1,497 |
| 2020-09-29 | $4.00 | $4.06 | $3.84 | $3.89 | $3.52 | 12,669 |
| 2020-09-28 | $3.81 | $4.06 | $3.81 | $3.94 | $3.57 | 22,101 |
| 2020-09-25 | $3.80 | $3.89 | $3.77 | $3.89 | $3.52 | 4,599 |
| 2020-09-24 | $3.52 | $3.75 | $3.52 | $3.57 | $3.23 | 2,490 |
| 2020-09-23 | $3.70 | $3.87 | $3.54 | $3.54 | $3.20 | 3,095 |
| 2020-09-22 | $3.81 | $4.02 | $3.41 | $3.61 | $3.27 | 115,780 |
| 2020-09-21 | $3.82 | $3.99 | $3.70 | $3.99 | $3.61 | 61,881 |
| 2020-09-18 | $3.90 | $3.91 | $3.79 | $3.85 | $3.48 | 37,533 |
| 2020-09-17 | $3.91 | $3.93 | $3.89 | $3.89 | $3.52 | 1,087 |
| 2020-09-16 | $3.86 | $3.86 | $3.79 | $3.79 | $3.43 | 1,004 |
| 2020-09-15 | $3.85 | $3.87 | $3.75 | $3.77 | $3.41 | 9,224 |
| 2020-09-14 | $3.75 | $4.04 | $3.75 | $3.85 | $3.48 | 28,908 |
| 2020-09-11 | $3.73 | $3.81 | $3.71 | $3.71 | $3.36 | 26,946 |
| 2020-09-10 | $3.70 | $3.78 | $3.70 | $3.78 | $3.42 | 16,502 |
| 2020-09-09 | $3.70 | $3.78 | $3.70 | $3.75 | $3.39 | 20,627 |
| 2020-09-08 | $3.75 | $3.95 | $3.58 | $3.65 | $3.30 | 58,789 |
| 2020-09-04 | $3.48 | $3.71 | $3.48 | $3.70 | $3.35 | 35,435 |
| 2020-09-03 | $3.96 | $3.96 | $3.21 | $3.37 | $3.05 | 41,910 |
| 2020-09-02 | $4.01 | $4.01 | $3.83 | $3.89 | $3.52 | 14,968 |
| 2020-09-01 | $4.00 | $4.04 | $3.82 | $4.04 | $3.66 | 18,319 |
| 2020-08-31 | $4.04 | $4.04 | $3.86 | $3.86 | $3.49 | 22,362 |
| 2020-08-28 | $3.99 | $4.15 | $3.84 | $4.09 | $3.70 | 83,300 |
| 2020-08-27 | $3.73 | $3.90 | $3.68 | $3.89 | $3.52 | 33,768 |
| 2020-08-26 | $3.80 | $3.84 | $3.62 | $3.64 | $3.29 | 60,283 |
| 2020-08-25 | $3.60 | $3.67 | $3.60 | $3.61 | $3.27 | 13,651 |
| 2020-08-24 | $3.61 | $3.70 | $3.60 | $3.63 | $3.28 | 46,670 |
| 2020-08-21 | $3.60 | $3.74 | $3.53 | $3.66 | $3.31 | 37,434 |
| 2020-08-20 | $3.50 | $3.79 | $3.50 | $3.74 | $3.38 | 70,312 |
| 2020-08-19 | $3.50 | $3.58 | $3.50 | $3.55 | $3.21 | 23,088 |
| 2020-08-18 | $3.60 | $3.60 | $3.34 | $3.36 | $3.04 | 33,447 |
| 2020-08-17 | $3.60 | $3.67 | $3.60 | $3.60 | $3.26 | 38,461 |
| 2020-08-14 | $3.50 | $3.52 | $3.43 | $3.48 | $3.15 | 8,553 |
| 2020-08-13 | $3.50 | $3.68 | $3.50 | $3.60 | $3.26 | 15,883 |
| 2020-08-12 | $3.62 | $3.62 | $3.50 | $3.52 | $3.18 | 7,947 |
| 2020-08-11 | $3.79 | $3.79 | $3.62 | $3.62 | $3.28 | 13,038 |
| 2020-08-10 | $3.77 | $3.83 | $3.52 | $3.83 | $3.47 | 33,309 |
| 2020-08-07 | $3.64 | $3.82 | $3.45 | $3.65 | $3.30 | 58,028 |
| 2020-08-06 | $3.50 | $3.70 | $3.40 | $3.65 | $3.30 | 60,470 |
| 2020-08-05 | $3.56 | $3.66 | $3.50 | $3.58 | $3.24 | 83,103 |
| 2020-08-04 | $3.90 | $4.08 | $3.50 | $3.74 | $3.38 | 275,739 |
| 2020-08-03 | $3.25 | $6.72 | $2.99 | $5.40 | $4.89 | 782,346 |
| 2020-07-31 | $3.16 | $3.25 | $3.10 | $3.20 | $2.90 | 8,284 |
| 2020-07-30 | $3.20 | $3.29 | $3.06 | $3.25 | $2.94 | 12,456 |
| 2020-07-29 | $3.25 | $3.25 | $3.15 | $3.21 | $2.90 | 14,981 |
| 2020-07-28 | $3.24 | $3.28 | $3.18 | $3.19 | $2.89 | 16,099 |
| 2020-07-27 | $3.11 | $3.20 | $3.11 | $3.20 | $2.90 | 17,112 |
| 2020-07-24 | $3.10 | $3.20 | $3.09 | $3.20 | $2.90 | 8,734 |
| 2020-07-23 | $3.30 | $3.41 | $3.05 | $3.13 | $2.83 | 91,973 |
| 2020-07-22 | $3.09 | $3.68 | $2.97 | $3.24 | $2.93 | 153,751 |
| 2020-07-21 | $2.97 | $3.09 | $2.86 | $3.08 | $2.79 | 35,814 |
| 2020-07-20 | $3.00 | $3.15 | $2.85 | $2.97 | $2.69 | 88,387 |
| 2020-07-17 | $2.85 | $3.05 | $2.81 | $3.05 | $2.76 | 56,063 |
| 2020-07-16 | $2.82 | $2.87 | $2.72 | $2.85 | $2.58 | 12,856 |
| 2020-07-15 | $2.73 | $2.85 | $2.73 | $2.82 | $2.55 | 9,039 |
| 2020-07-14 | $2.73 | $2.74 | $2.62 | $2.73 | $2.47 | 20,172 |
| 2020-07-13 | $2.80 | $2.81 | $2.65 | $2.65 | $2.40 | 34,289 |
| 2020-07-10 | $2.79 | $2.96 | $2.77 | $2.87 | $2.59 | 60,537 |
| 2020-07-09 | $2.80 | $2.83 | $2.71 | $2.75 | $2.49 | 54,266 |
| 2020-07-08 | $2.75 | $2.80 | $2.67 | $2.71 | $2.45 | 37,226 |
| 2020-07-07 | $2.77 | $2.80 | $2.63 | $2.71 | $2.45 | 32,525 |
| 2020-07-06 | $2.66 | $2.79 | $2.66 | $2.73 | $2.47 | 19,000 |
| 2020-07-02 | $2.85 | $2.85 | $2.65 | $2.67 | $2.42 | 31,178 |
| 2020-07-01 | $2.72 | $2.78 | $2.71 | $2.72 | $2.46 | 19,476 |
| 2020-06-30 | $2.88 | $2.88 | $2.71 | $2.73 | $2.47 | 20,761 |
| 2020-06-29 | $2.88 | $2.95 | $2.68 | $2.69 | $2.43 | 24,584 |
| 2020-06-26 | $3.16 | $3.16 | $2.82 | $2.93 | $2.65 | 77,974 |
| 2020-06-25 | $2.77 | $2.85 | $2.68 | $2.75 | $2.48 | 30,324 |
| 2020-06-24 | $2.83 | $2.89 | $2.63 | $2.67 | $2.42 | 43,579 |
| 2020-06-23 | $2.66 | $2.99 | $2.62 | $2.78 | $2.52 | 188,680 |
| 2020-06-22 | $2.80 | $2.87 | $2.60 | $2.67 | $2.41 | 18,902 |
| 2020-06-19 | $2.91 | $3.04 | $2.79 | $2.79 | $2.52 | 43,381 |
| 2020-06-18 | $2.90 | $2.99 | $2.73 | $2.91 | $2.63 | 129,544 |
| 2020-06-17 | $2.95 | $2.98 | $2.75 | $2.77 | $2.51 | 32,006 |
| 2020-06-16 | $2.99 | $2.99 | $2.76 | $2.95 | $2.67 | 53,917 |
| 2020-06-15 | $2.76 | $2.95 | $2.66 | $2.91 | $2.63 | 49,929 |
| 2020-06-12 | $2.65 | $2.80 | $2.65 | $2.80 | $2.53 | 40,689 |
| 2020-06-11 | $2.76 | $2.76 | $2.50 | $2.50 | $2.26 | 52,792 |
| 2020-06-10 | $2.80 | $2.99 | $2.76 | $2.87 | $2.60 | 98,820 |
| 2020-06-09 | $3.23 | $3.23 | $2.62 | $2.71 | $2.45 | 121,174 |
| 2020-06-08 | $3.33 | $3.47 | $3.01 | $3.27 | $2.96 | 502,175 |
| 2020-06-05 | $3.12 | $3.29 | $2.81 | $2.93 | $2.65 | 507,025 |
| 2020-06-04 | $2.35 | $2.54 | $2.35 | $2.54 | $2.30 | 34,294 |
| 2020-06-03 | $2.37 | $2.46 | $2.36 | $2.38 | $2.15 | 21,424 |
| 2020-06-02 | $2.39 | $2.45 | $2.33 | $2.36 | $2.14 | 19,459 |
| 2020-06-01 | $2.34 | $2.44 | $2.34 | $2.44 | $2.21 | 22,936 |
| 2020-05-29 | $2.42 | $2.47 | $2.33 | $2.33 | $2.11 | 36,124 |
| 2020-05-28 | $2.54 | $2.70 | $2.44 | $2.52 | $2.28 | 78,991 |
| 2020-05-27 | $2.50 | $2.93 | $2.28 | $2.82 | $2.55 | 815,199 |
| 2020-05-26 | $2.28 | $2.35 | $2.24 | $2.33 | $2.11 | 38,246 |
| 2020-05-22 | $2.33 | $2.37 | $2.27 | $2.31 | $2.09 | 24,299 |
| 2020-05-21 | $2.45 | $2.45 | $2.33 | $2.37 | $2.14 | 26,155 |
| 2020-05-20 | $2.59 | $2.59 | $2.26 | $2.28 | $2.06 | 125,813 |
| 2020-05-19 | $2.46 | $2.75 | $2.32 | $2.46 | $2.23 | 318,513 |
| 2020-05-18 | $2.29 | $2.37 | $2.20 | $2.33 | $2.11 | 45,650 |
| 2020-05-15 | $2.22 | $2.36 | $2.22 | $2.24 | $2.03 | 48,323 |
| 2020-05-14 | $2.29 | $2.39 | $2.18 | $2.22 | $2.01 | 46,925 |
| 2020-05-13 | $2.46 | $2.55 | $2.21 | $2.26 | $2.04 | 101,033 |
| 2020-05-12 | $2.40 | $2.42 | $2.25 | $2.37 | $2.14 | 67,276 |
| 2020-05-11 | $2.54 | $2.54 | $2.34 | $2.35 | $2.13 | 16,670 |
| 2020-05-08 | $2.41 | $2.60 | $2.26 | $2.55 | $2.31 | 95,307 |
| 2020-05-07 | $2.33 | $2.49 | $2.33 | $2.42 | $2.19 | 39,171 |
| 2020-05-06 | $2.31 | $2.41 | $2.20 | $2.36 | $2.14 | 49,585 |
| 2020-05-05 | $2.41 | $2.41 | $2.33 | $2.39 | $2.16 | 29,326 |
| 2020-05-04 | $2.24 | $2.44 | $2.24 | $2.41 | $2.18 | 25,436 |
| 2020-05-01 | $2.40 | $2.40 | $2.25 | $2.27 | $2.05 | 32,106 |
| 2020-04-30 | $2.46 | $2.47 | $2.37 | $2.41 | $2.18 | 14,642 |
| 2020-04-29 | $2.47 | $2.52 | $2.40 | $2.47 | $2.23 | 37,622 |
| 2020-04-28 | $2.46 | $2.59 | $2.41 | $2.48 | $2.24 | 46,602 |
| 2020-04-27 | $2.42 | $2.58 | $2.32 | $2.49 | $2.25 | 32,037 |
| 2020-04-24 | $2.38 | $2.45 | $2.37 | $2.39 | $2.16 | 25,581 |
| 2020-04-23 | $2.69 | $2.74 | $2.21 | $2.40 | $2.17 | 98,199 |
| 2020-04-22 | $2.59 | $2.93 | $2.41 | $2.60 | $2.35 | 308,497 |
| 2020-04-21 | $2.73 | $2.76 | $2.45 | $2.53 | $2.29 | 86,315 |
| 2020-04-20 | $2.40 | $2.83 | $2.32 | $2.62 | $2.37 | 288,419 |
| 2020-04-17 | $2.42 | $2.72 | $2.28 | $2.48 | $2.24 | 210,622 |
| 2020-04-16 | $2.34 | $2.46 | $2.20 | $2.35 | $2.12 | 34,049 |
| 2020-04-15 | $2.35 | $2.50 | $2.23 | $2.28 | $2.06 | 64,113 |
| 2020-04-14 | $2.35 | $2.80 | $2.26 | $2.45 | $2.22 | 145,103 |
| 2020-04-13 | $2.68 | $2.68 | $2.13 | $2.35 | $2.13 | 41,830 |
| 2020-04-09 | $2.44 | $2.60 | $2.18 | $2.45 | $2.22 | 99,037 |
| 2020-04-08 | $2.39 | $2.39 | $2.23 | $2.32 | $2.09 | 36,761 |
| 2020-04-07 | $2.45 | $2.64 | $2.27 | $2.38 | $2.15 | 80,302 |
| 2020-04-06 | $2.24 | $2.48 | $2.10 | $2.31 | $2.09 | 57,854 |
| 2020-04-03 | $2.56 | $2.59 | $2.03 | $2.21 | $2.00 | 59,334 |
| 2020-04-02 | $2.56 | $2.79 | $2.50 | $2.55 | $2.31 | 29,232 |
| 2020-04-01 | $2.59 | $2.84 | $2.42 | $2.54 | $2.30 | 55,513 |
| 2020-03-31 | $3.13 | $3.13 | $2.70 | $2.87 | $2.60 | 135,819 |
| 2020-03-30 | $2.85 | $3.50 | $2.24 | $2.32 | $2.10 | 557,179 |
| 2020-03-27 | $2.51 | $4.00 | $2.51 | $2.86 | $2.59 | 72,234 |
| 2020-03-26 | $2.72 | $2.72 | $2.72 | $2.72 | $2.46 | 469 |
| 2020-03-25 | $2.57 | $2.79 | $2.14 | $2.70 | $2.44 | 8,760 |
| 2020-03-24 | $2.66 | $2.89 | $2.65 | $2.88 | $2.61 | 3,350 |
| 2020-03-23 | $2.40 | $2.61 | $2.40 | $2.51 | $2.27 | 2,100 |
| 2020-03-20 | $2.66 | $2.85 | $2.61 | $2.85 | $2.58 | 5,253 |
| 2020-03-19 | $2.61 | $2.80 | $2.58 | $2.80 | $2.53 | 14,429 |
| 2020-03-18 | $2.64 | $2.74 | $2.49 | $2.55 | $2.31 | 28,341 |
| 2020-03-17 | $2.85 | $3.00 | $2.80 | $2.80 | $2.53 | 3,575 |
| 2020-03-16 | $3.72 | $3.72 | $2.98 | $3.00 | $2.71 | 5,458 |
| 2020-03-13 | $3.36 | $3.36 | $3.08 | $3.11 | $2.81 | 8,310 |
| 2020-03-12 | $3.23 | $3.23 | $2.96 | $3.06 | $2.77 | 12,298 |
| 2020-03-11 | $3.71 | $3.84 | $3.60 | $3.60 | $3.26 | 6,955 |
| 2020-03-10 | $3.88 | $3.88 | $3.88 | $3.88 | $3.51 | 751 |
| 2020-03-09 | $3.82 | $3.88 | $3.40 | $3.88 | $3.51 | 8,893 |
| 2020-03-06 | $4.03 | $4.03 | $4.03 | $4.03 | $3.65 | 2,195 |
| 2020-03-05 | $4.30 | $4.30 | $4.26 | $4.26 | $3.85 | 326 |
| 2020-03-04 | $4.29 | $4.29 | $4.29 | $4.29 | $3.88 | 71 |
| 2020-03-03 | $4.29 | $4.30 | $4.29 | $4.29 | $3.88 | 5,004 |
| 2020-03-02 | $4.30 | $4.30 | $4.21 | $4.28 | $3.87 | 2,450 |
| 2020-02-28 | $4.18 | $4.30 | $4.15 | $4.30 | $3.89 | 12,670 |
| 2020-02-27 | $4.50 | $4.50 | $4.12 | $4.30 | $3.89 | 10,255 |
| 2020-02-26 | $4.70 | $4.74 | $4.50 | $4.65 | $4.21 | 18,612 |
| 2020-02-25 | $4.70 | $4.79 | $4.70 | $4.75 | $4.30 | 7,870 |
| 2020-02-24 | $4.80 | $4.93 | $4.73 | $4.85 | $4.39 | 6,572 |
| 2020-02-21 | $4.83 | $4.90 | $4.75 | $4.90 | $4.43 | 8,544 |
| 2020-02-20 | $4.80 | $4.80 | $4.75 | $4.75 | $4.30 | 903 |
| 2020-02-19 | $5.00 | $5.00 | $4.79 | $4.80 | $4.34 | 4,872 |
| 2020-02-18 | $4.78 | $4.98 | $4.77 | $4.97 | $4.50 | 5,827 |
| 2020-02-14 | $5.24 | $5.24 | $5.00 | $5.07 | $4.59 | 9,870 |
| 2020-02-13 | $5.24 | $5.31 | $5.24 | $5.30 | $4.80 | 8,970 |
| 2020-02-12 | $5.28 | $5.31 | $5.20 | $5.30 | $4.80 | 12,514 |
| 2020-02-11 | $5.19 | $5.25 | $5.14 | $5.20 | $4.70 | 6,802 |
| 2020-02-10 | $5.20 | $5.20 | $5.20 | $5.20 | $4.70 | 1,100 |
| 2020-02-07 | $5.28 | $5.35 | $5.20 | $5.21 | $4.71 | 10,715 |
| 2020-02-06 | $5.23 | $5.60 | $5.20 | $5.30 | $4.80 | 25,201 |
| 2020-02-05 | $5.20 | $5.40 | $5.17 | $5.30 | $4.80 | 11,429 |
| 2020-02-04 | $5.21 | $5.55 | $5.20 | $5.23 | $4.73 | 3,874 |
| 2020-02-03 | $5.50 | $5.79 | $5.44 | $5.79 | $5.24 | 3,845 |
| 2020-01-31 | $5.71 | $6.75 | $5.55 | $5.60 | $5.07 | 12,487 |
| 2020-01-30 | $5.99 | $6.19 | $5.95 | $5.95 | $5.38 | 2,858 |
| 2020-01-29 | $5.97 | $5.97 | $5.97 | $5.97 | $5.40 | 213 |
| 2020-01-28 | $6.10 | $6.10 | $6.05 | $6.05 | $5.47 | 1,000 |
| 2020-01-27 | $6.15 | $6.20 | $5.70 | $6.00 | $5.43 | 15,050 |
| 2020-01-24 | $6.37 | $6.50 | $6.37 | $6.50 | $5.88 | 1,444 |
| 2020-01-23 | $6.50 | $6.59 | $6.32 | $6.50 | $5.88 | 8,637 |
| 2020-01-22 | $6.49 | $6.70 | $6.49 | $6.70 | $6.06 | 3,235 |
| 2020-01-21 | $6.62 | $6.79 | $6.55 | $6.79 | $6.14 | 9,132 |
| 2020-01-17 | $6.58 | $6.90 | $6.58 | $6.80 | $6.15 | 20,383 |
| 2020-01-16 | $6.70 | $6.85 | $6.55 | $6.85 | $6.20 | 3,882 |
| 2020-01-15 | $6.85 | $6.85 | $6.85 | $6.85 | $6.20 | 0 |
| 2020-01-14 | $6.85 | $6.85 | $6.85 | $6.85 | $6.20 | 0 |
| 2020-01-13 | $6.80 | $6.86 | $6.41 | $6.85 | $6.20 | 13,595 |
| 2020-01-10 | $7.30 | $7.30 | $7.15 | $7.15 | $6.47 | 7,308 |
| 2020-01-09 | $7.19 | $7.20 | $7.19 | $7.20 | $6.51 | 550 |
| 2020-01-08 | $6.75 | $7.01 | $6.75 | $7.00 | $6.33 | 4,360 |
| 2020-01-07 | $6.75 | $6.88 | $6.75 | $6.85 | $6.20 | 3,100 |
| 2020-01-06 | $7.00 | $7.11 | $7.00 | $7.00 | $6.33 | 1,828 |
| 2020-01-03 | $6.83 | $7.18 | $6.75 | $7.18 | $6.50 | 5,341 |
| 2020-01-02 | $6.56 | $7.05 | $6.56 | $6.81 | $6.16 | 812 |
| 2019-12-31 | $6.50 | $6.69 | $6.49 | $6.49 | $5.87 | 1,030 |
| 2019-12-30 | $6.60 | $6.60 | $6.60 | $6.60 | $5.97 | 0 |
| 2019-12-27 | $6.60 | $6.60 | $6.60 | $6.60 | $5.97 | 0 |
| 2019-12-26 | $6.63 | $6.63 | $6.60 | $6.60 | $5.97 | 706 |
| 2019-12-24 | $6.70 | $6.70 | $6.70 | $6.70 | $6.06 | 306 |
| 2019-12-23 | $6.79 | $6.79 | $6.50 | $6.70 | $6.06 | 7,139 |
| 2019-12-20 | $6.50 | $6.55 | $6.50 | $6.55 | $5.93 | 515 |
| 2019-12-19 | $6.37 | $6.37 | $6.15 | $6.29 | $5.69 | 1,381 |
| 2019-12-18 | $6.11 | $6.32 | $6.11 | $6.32 | $5.72 | 3,227 |
| 2019-12-17 | $6.41 | $6.56 | $6.20 | $6.33 | $5.73 | 6,500 |
| 2019-12-16 | $6.96 | $6.96 | $6.50 | $6.52 | $5.90 | 2,776 |
| 2019-12-13 | $6.40 | $6.52 | $6.38 | $6.50 | $5.88 | 4,350 |
| 2019-12-12 | $6.50 | $6.55 | $6.23 | $6.37 | $5.76 | 8,025 |
| 2019-12-11 | $6.67 | $6.77 | $6.57 | $6.65 | $6.02 | 5,088 |
| 2019-12-10 | $6.94 | $6.94 | $6.69 | $6.69 | $6.05 | 22,156 |
| 2019-12-09 | $6.81 | $7.19 | $6.81 | $7.12 | $6.44 | 4,930 |
| 2019-12-06 | $6.85 | $6.85 | $6.81 | $6.83 | $6.18 | 380 |
| 2019-12-05 | $6.63 | $6.88 | $6.63 | $6.86 | $6.21 | 9,368 |
| 2019-12-04 | $7.09 | $7.09 | $7.00 | $7.05 | $6.38 | 5,295 |
| 2019-12-03 | $6.86 | $6.86 | $6.50 | $6.83 | $6.18 | 7,440 |
| 2019-12-02 | $6.72 | $6.97 | $6.71 | $6.94 | $6.28 | 12,900 |
| 2019-11-29 | $6.79 | $7.16 | $6.79 | $7.14 | $6.46 | 10,694 |
| 2019-11-27 | $6.73 | $7.04 | $6.73 | $6.95 | $6.29 | 7,152 |
| 2019-11-26 | $6.86 | $7.01 | $6.73 | $6.82 | $6.17 | 16,025 |
| 2019-11-25 | $6.80 | $7.01 | $6.75 | $6.92 | $6.26 | 28,147 |
| 2019-11-22 | $7.01 | $7.05 | $6.98 | $7.02 | $6.35 | 12,869 |
| 2019-11-21 | $7.15 | $7.25 | $7.13 | $7.13 | $6.45 | 7,425 |
| 2019-11-20 | $6.84 | $7.20 | $6.84 | $6.96 | $6.30 | 12,859 |
| 2019-11-19 | $6.90 | $6.99 | $6.89 | $6.99 | $6.32 | 5,946 |
| 2019-11-18 | $7.00 | $7.00 | $6.79 | $6.79 | $6.15 | 5,373 |
| 2019-11-15 | $7.10 | $7.29 | $7.07 | $7.13 | $6.45 | 17,452 |
| 2019-11-14 | $6.80 | $7.03 | $6.75 | $6.97 | $6.31 | 17,138 |
| 2019-11-13 | $7.00 | $7.10 | $6.90 | $6.90 | $6.24 | 20,496 |
| 2019-11-12 | $6.81 | $7.35 | $6.64 | $7.34 | $6.64 | 17,046 |
| 2019-11-11 | $6.94 | $7.00 | $6.89 | $6.93 | $6.27 | 7,925 |
| 2019-11-08 | $6.75 | $7.15 | $6.63 | $7.00 | $6.33 | 28,941 |
| 2019-11-07 | $7.09 | $7.21 | $6.85 | $6.89 | $6.23 | 13,926 |
| 2019-11-06 | $7.37 | $7.37 | $7.00 | $7.00 | $6.33 | 6,119 |
| 2019-11-05 | $6.95 | $7.50 | $6.87 | $7.50 | $6.79 | 21,764 |
| 2019-11-04 | $7.50 | $7.50 | $6.97 | $7.01 | $6.34 | 35,158 |
| 2019-11-01 | $6.60 | $7.97 | $6.60 | $7.97 | $7.21 | 37,306 |
| 2019-10-31 | $6.89 | $6.89 | $6.41 | $6.41 | $5.80 | 21,989 |
| 2019-10-30 | $6.92 | $7.11 | $6.92 | $6.95 | $6.29 | 19,938 |
| 2019-10-29 | $7.36 | $7.36 | $6.85 | $7.10 | $6.42 | 15,340 |
| 2019-10-28 | $6.60 | $7.40 | $6.60 | $7.38 | $6.68 | 43,793 |
| 2019-10-25 | $6.40 | $6.75 | $6.36 | $6.70 | $6.06 | 41,189 |
| 2019-10-24 | $6.30 | $6.54 | $6.30 | $6.38 | $5.77 | 40,580 |
| 2019-10-23 | $5.90 | $6.47 | $5.87 | $6.40 | $5.79 | 69,606 |
| 2019-10-22 | $5.78 | $6.19 | $5.72 | $6.04 | $5.46 | 21,571 |
| 2019-10-21 | $5.49 | $6.05 | $5.42 | $6.05 | $5.47 | 23,431 |
| 2019-10-18 | $5.50 | $5.51 | $5.38 | $5.50 | $4.98 | 15,438 |
| 2019-10-17 | $5.39 | $5.58 | $5.32 | $5.41 | $4.89 | 22,715 |
| 2019-10-16 | $5.32 | $5.51 | $5.32 | $5.47 | $4.95 | 23,850 |
| 2019-10-15 | $5.59 | $5.60 | $5.40 | $5.40 | $4.89 | 14,591 |
| 2019-10-14 | $5.32 | $5.80 | $5.32 | $5.80 | $5.25 | 19,138 |
| 2019-10-11 | $5.46 | $5.50 | $5.28 | $5.28 | $4.78 | 24,488 |
| 2019-10-10 | $5.34 | $5.69 | $5.34 | $5.50 | $4.98 | 1,551 |
| 2019-10-09 | $5.50 | $5.84 | $5.26 | $5.26 | $4.76 | 17,614 |
| 2019-10-08 | $5.27 | $5.82 | $5.27 | $5.74 | $5.19 | 6,171 |
| 2019-10-07 | $5.40 | $5.48 | $5.22 | $5.48 | $4.96 | 12,106 |
| 2019-10-04 | $5.40 | $5.48 | $5.40 | $5.45 | $4.93 | 7,900 |
| 2019-10-03 | $5.19 | $5.60 | $5.19 | $5.34 | $4.83 | 5,300 |
| 2019-10-02 | $5.18 | $5.28 | $5.07 | $5.28 | $4.78 | 775 |
| 2019-10-01 | $5.21 | $5.28 | $5.06 | $5.20 | $4.70 | 8,000 |
| 2019-09-30 | $5.20 | $5.24 | $5.05 | $5.24 | $4.74 | 1,705 |
| 2019-09-27 | $5.33 | $5.33 | $5.00 | $5.18 | $4.69 | 49,051 |
| 2019-09-26 | $5.24 | $5.40 | $5.23 | $5.25 | $4.75 | 6,273 |
| 2019-09-25 | $5.54 | $5.54 | $5.26 | $5.32 | $4.81 | 4,255 |
| 2019-09-24 | $5.89 | $5.89 | $5.33 | $5.56 | $5.03 | 3,879 |
| 2019-09-23 | $5.49 | $5.79 | $5.40 | $5.65 | $5.11 | 10,671 |
| 2019-09-20 | $5.50 | $5.50 | $5.40 | $5.49 | $4.97 | 4,951 |
| 2019-09-19 | $5.50 | $5.55 | $5.50 | $5.50 | $4.98 | 10,795 |
| 2019-09-18 | $5.60 | $5.60 | $5.35 | $5.50 | $4.98 | 3,114 |
| 2019-09-17 | $5.65 | $5.70 | $5.43 | $5.43 | $4.91 | 2,987 |
| 2019-09-16 | $5.64 | $6.17 | $5.50 | $5.61 | $5.08 | 13,246 |
| 2019-09-13 | $5.55 | $5.58 | $5.39 | $5.56 | $5.03 | 14,815 |
| 2019-09-12 | $5.68 | $5.68 | $5.55 | $5.55 | $5.02 | 560 |
| 2019-09-11 | $5.63 | $5.63 | $5.51 | $5.51 | $4.99 | 6,131 |
| 2019-09-10 | $5.74 | $5.80 | $5.53 | $5.66 | $5.12 | 4,509 |
| 2019-09-09 | $5.59 | $5.80 | $5.56 | $5.66 | $5.12 | 19,609 |
| 2019-09-06 | $5.55 | $5.60 | $5.40 | $5.60 | $5.07 | 6,121 |
| 2019-09-05 | $5.39 | $5.45 | $5.24 | $5.30 | $4.80 | 9,418 |
| 2019-09-04 | $5.74 | $6.00 | $5.26 | $5.39 | $4.88 | 6,357 |
| 2019-09-03 | $5.27 | $5.53 | $5.25 | $5.26 | $4.76 | 6,272 |
| 2019-08-30 | $5.14 | $5.40 | $5.07 | $5.23 | $4.73 | 11,369 |
| 2019-08-29 | $4.77 | $5.19 | $4.77 | $5.05 | $4.57 | 14,558 |
| 2019-08-28 | $5.05 | $5.16 | $5.01 | $5.13 | $4.64 | 14,870 |
| 2019-08-27 | $5.11 | $5.11 | $5.11 | $5.11 | $4.62 | 237 |
| 2019-08-26 | $5.22 | $5.30 | $5.04 | $5.30 | $4.80 | 1,756 |
| 2019-08-23 | $5.37 | $5.50 | $5.15 | $5.50 | $4.98 | 1,435 |
| 2019-08-22 | $5.80 | $5.80 | $5.80 | $5.80 | $5.25 | 0 |
| 2019-08-21 | $5.80 | $5.80 | $5.80 | $5.80 | $5.25 | 51 |
| 2019-08-20 | $5.86 | $6.00 | $5.80 | $5.80 | $5.25 | 8,493 |
| 2019-08-19 | $5.09 | $6.15 | $5.01 | $6.00 | $5.43 | 53,431 |
| 2019-08-16 | $5.24 | $5.24 | $5.00 | $5.19 | $4.70 | 1,653 |
| 2019-08-15 | $5.01 | $5.16 | $4.83 | $5.00 | $4.52 | 2,244 |
| 2019-08-14 | $5.53 | $5.54 | $5.18 | $5.54 | $5.01 | 3,546 |
| 2019-08-13 | $5.67 | $5.80 | $5.25 | $5.78 | $5.23 | 7,700 |
| 2019-08-12 | $5.67 | $5.80 | $5.25 | $5.78 | $5.23 | 7,716 |
| 2019-08-09 | $5.68 | $5.68 | $5.68 | $5.68 | $5.14 | 50 |
| 2019-08-08 | $5.40 | $5.68 | $5.40 | $5.68 | $5.14 | 7,180 |
| 2019-08-07 | $5.45 | $5.46 | $5.45 | $5.45 | $4.93 | 1,203 |
| 2019-08-06 | $5.34 | $5.50 | $5.34 | $5.50 | $4.98 | 2,003 |
| 2019-08-05 | $5.40 | $5.54 | $5.30 | $5.50 | $4.98 | 1,532 |
| 2019-08-02 | $6.34 | $6.34 | $5.57 | $5.70 | $5.16 | 6,273 |
| 2019-08-01 | $6.02 | $6.02 | $6.02 | $6.02 | $5.44 | 15 |
| 2019-07-31 | $6.20 | $6.20 | $6.02 | $6.02 | $5.44 | 277 |
| 2019-07-30 | $6.27 | $6.65 | $6.16 | $6.33 | $5.73 | 3,068 |
| 2019-07-29 | $5.90 | $6.43 | $5.90 | $6.29 | $5.69 | 70,027 |
| 2019-07-26 | $6.19 | $6.25 | $6.19 | $6.23 | $5.64 | 17,386 |
| 2019-07-25 | $6.04 | $6.17 | $6.04 | $6.14 | $5.56 | 4,606 |
| 2019-07-24 | $6.09 | $6.15 | $6.00 | $6.13 | $5.55 | 9,278 |
| 2019-07-23 | $6.50 | $6.65 | $6.00 | $6.09 | $5.51 | 42,938 |
| 2019-07-22 | $6.39 | $6.47 | $6.11 | $6.46 | $5.84 | 17,716 |
| 2019-07-19 | $6.50 | $6.50 | $6.30 | $6.32 | $5.72 | 10,319 |
| 2019-07-18 | $5.99 | $6.23 | $5.99 | $6.21 | $5.62 | 39,567 |
| 2019-07-17 | $6.20 | $6.28 | $5.63 | $5.78 | $5.23 | 17,920 |
| 2019-07-16 | $6.34 | $6.50 | $6.15 | $6.15 | $5.56 | 18,197 |
| 2019-07-15 | $6.09 | $6.40 | $6.09 | $6.15 | $5.56 | 18,071 |
| 2019-07-12 | $5.50 | $6.06 | $5.50 | $6.06 | $5.48 | 28,692 |
| 2019-07-11 | $5.40 | $5.50 | $5.40 | $5.50 | $4.98 | 16,624 |
| 2019-07-10 | $5.18 | $5.40 | $5.17 | $5.40 | $4.89 | 10,578 |
| 2019-07-09 | $5.18 | $5.33 | $5.12 | $5.30 | $4.80 | 18,318 |
| 2019-07-08 | $4.99 | $5.40 | $4.99 | $5.29 | $4.79 | 19,481 |
| 2019-07-05 | $4.96 | $4.96 | $4.91 | $4.91 | $4.44 | 1,241 |
| 2019-07-03 | $4.95 | $4.95 | $4.86 | $4.94 | $4.47 | 3,000 |
| 2019-07-02 | $4.85 | $4.95 | $4.85 | $4.95 | $4.48 | 2,320 |
| 2019-07-01 | $4.82 | $4.84 | $4.81 | $4.82 | $4.36 | 2,815 |
| 2019-06-28 | $4.86 | $4.86 | $4.73 | $4.81 | $4.35 | 446 |
| 2019-06-27 | $4.70 | $4.90 | $4.70 | $4.77 | $4.32 | 15,081 |
| 2019-06-26 | $4.70 | $4.80 | $4.67 | $4.80 | $4.34 | 7,772 |
| 2019-06-25 | $4.70 | $4.90 | $4.70 | $4.70 | $4.25 | 10,834 |
| 2019-06-24 | $4.90 | $4.90 | $4.70 | $4.70 | $4.25 | 861 |
| 2019-06-21 | $4.84 | $4.84 | $4.70 | $4.70 | $4.25 | 752 |
| 2019-06-20 | $4.97 | $4.97 | $4.84 | $4.84 | $4.38 | 1,590 |
| 2019-06-19 | $4.90 | $4.98 | $4.83 | $4.83 | $4.37 | 443 |
| 2019-06-18 | $4.71 | $4.73 | $4.71 | $4.71 | $4.26 | 1,350 |
| 2019-06-17 | $4.78 | $4.78 | $4.78 | $4.78 | $4.32 | 0 |
| 2019-06-14 | $4.70 | $4.78 | $4.70 | $4.78 | $4.32 | 3,907 |
| 2019-06-13 | $4.75 | $4.78 | $4.68 | $4.78 | $4.32 | 16,651 |
| 2019-06-12 | $4.75 | $5.00 | $4.75 | $5.00 | $4.52 | 1,164 |
| 2019-06-11 | $4.76 | $4.78 | $4.75 | $4.75 | $4.30 | 3,941 |
| 2019-06-10 | $4.75 | $4.90 | $4.75 | $4.90 | $4.43 | 5,418 |
| 2019-06-07 | $4.78 | $4.78 | $4.78 | $4.78 | $4.32 | 103 |
| 2019-06-06 | $4.90 | $4.90 | $4.90 | $4.90 | $4.43 | 0 |
| 2019-06-05 | $4.90 | $4.90 | $4.90 | $4.90 | $4.43 | 1,621 |
| 2019-06-04 | $4.90 | $4.92 | $4.90 | $4.90 | $4.43 | 2,876 |
| 2019-06-03 | $4.85 | $4.85 | $4.75 | $4.75 | $4.30 | 2,200 |
| 2019-05-31 | $4.99 | $5.00 | $4.90 | $4.90 | $4.43 | 11,148 |
| 2019-05-30 | $5.00 | $5.00 | $4.95 | $4.95 | $4.48 | 6,000 |
| 2019-05-29 | $4.95 | $4.99 | $4.95 | $4.95 | $4.48 | 7,035 |
| 2019-05-28 | $4.95 | $5.05 | $4.95 | $4.99 | $4.51 | 17,803 |
| 2019-05-24 | $5.08 | $5.08 | $5.08 | $5.08 | $4.59 | 1,000 |
| 2019-05-23 | $5.02 | $5.02 | $4.97 | $4.97 | $4.50 | 12,108 |
| 2019-05-22 | $5.00 | $5.10 | $5.00 | $5.00 | $4.52 | 8,777 |
| 2019-05-21 | $5.07 | $5.07 | $5.05 | $5.05 | $4.57 | 11,949 |
| 2019-05-20 | $5.10 | $5.11 | $5.09 | $5.10 | $4.61 | 9,300 |
| 2019-05-17 | $5.34 | $5.34 | $5.34 | $5.34 | $4.83 | 941 |
| 2019-05-16 | $5.21 | $5.30 | $5.21 | $5.30 | $4.80 | 3,703 |
| 2019-05-15 | $5.14 | $5.26 | $5.09 | $5.21 | $4.71 | 12,953 |
| 2019-05-14 | $5.35 | $5.35 | $5.35 | $5.35 | $4.84 | 10 |
| 2019-05-13 | $5.19 | $5.50 | $5.15 | $5.35 | $4.84 | 15,838 |
| 2019-05-10 | $5.34 | $5.34 | $5.25 | $5.25 | $4.75 | 2,108 |
| 2019-05-09 | $5.23 | $5.23 | $5.23 | $5.23 | $4.73 | 101 |
| 2019-05-08 | $5.33 | $5.33 | $5.23 | $5.23 | $4.73 | 985 |
| 2019-05-07 | $5.17 | $5.17 | $5.17 | $5.17 | $4.68 | 12 |
| 2019-05-06 | $5.15 | $5.50 | $5.15 | $5.17 | $4.68 | 12,285 |
| 2019-05-03 | $5.30 | $5.30 | $5.15 | $5.15 | $4.66 | 5,517 |
| 2019-05-02 | $5.16 | $5.23 | $5.15 | $5.20 | $4.70 | 14,073 |
| 2019-05-01 | $5.25 | $5.25 | $5.25 | $5.25 | $4.75 | 3,676 |
| 2019-04-30 | $5.21 | $5.39 | $5.16 | $5.25 | $4.75 | 5,730 |
| 2019-04-29 | $5.15 | $5.49 | $5.15 | $5.37 | $4.86 | 9,346 |
| 2019-04-26 | $5.15 | $5.28 | $5.15 | $5.16 | $4.67 | 1,215 |
| 2019-04-25 | $5.15 | $5.20 | $5.15 | $5.15 | $4.66 | 8,362 |
| 2019-04-24 | $5.25 | $5.25 | $5.17 | $5.17 | $4.68 | 2,919 |
| 2019-04-23 | $5.29 | $5.50 | $5.21 | $5.50 | $4.98 | 7,866 |
| 2019-04-22 | $5.45 | $5.96 | $5.45 | $5.52 | $4.99 | 4,293 |
| 2019-04-18 | $5.30 | $5.40 | $5.24 | $5.35 | $4.84 | 26,525 |
| 2019-04-17 | $5.44 | $5.44 | $5.26 | $5.26 | $4.76 | 9,070 |
| 2019-04-16 | $5.26 | $5.96 | $5.16 | $5.46 | $4.94 | 41,535 |
| 2019-04-15 | $5.33 | $5.38 | $5.08 | $5.08 | $4.60 | 1,424 |
| 2019-04-12 | $5.27 | $5.42 | $5.27 | $5.38 | $4.87 | 852 |
| 2019-04-11 | $5.28 | $5.42 | $5.28 | $5.42 | $4.90 | 521 |
| 2019-04-10 | $5.26 | $5.26 | $5.24 | $5.24 | $4.74 | 4,677 |
| 2019-04-09 | $5.19 | $5.27 | $5.19 | $5.27 | $4.77 | 679 |
| 2019-04-08 | $5.16 | $5.37 | $5.16 | $5.20 | $4.71 | 5,871 |
| 2019-04-05 | $5.08 | $5.08 | $5.08 | $5.08 | $4.60 | 13 |
| 2019-04-04 | $4.99 | $5.08 | $4.99 | $5.08 | $4.60 | 3,201 |
| 2019-04-03 | $5.09 | $5.09 | $4.96 | $4.96 | $4.49 | 3,700 |
| 2019-04-02 | $4.99 | $5.20 | $4.94 | $5.20 | $4.70 | 15,391 |
| 2019-04-01 | $5.19 | $5.36 | $5.13 | $5.13 | $4.64 | 6,787 |
| 2019-03-29 | $5.16 | $5.47 | $5.13 | $5.22 | $4.72 | 11,560 |
| 2019-03-28 | $5.14 | $5.18 | $5.10 | $5.11 | $4.62 | 25,506 |
| 2019-03-27 | $5.24 | $5.47 | $4.90 | $4.90 | $4.43 | 66,192 |
| 2019-03-26 | $5.26 | $5.36 | $5.20 | $5.21 | $4.71 | 6,167 |
| 2019-03-25 | $5.20 | $5.23 | $5.20 | $5.21 | $4.71 | 7,528 |
| 2019-03-22 | $5.17 | $5.32 | $5.17 | $5.32 | $4.81 | 4,718 |
| 2019-03-21 | $5.35 | $5.35 | $5.35 | $5.35 | $4.84 | 0 |
| 2019-03-20 | $5.22 | $5.38 | $5.22 | $5.35 | $4.84 | 9,220 |
| 2019-03-19 | $5.22 | $5.35 | $5.22 | $5.24 | $4.74 | 10,308 |
| 2019-03-18 | $5.20 | $5.39 | $5.20 | $5.39 | $4.88 | 6,004 |
| 2019-03-15 | $5.18 | $5.40 | $5.18 | $5.27 | $4.77 | 52,119 |
| 2019-03-14 | $5.22 | $5.29 | $5.22 | $5.29 | $4.79 | 4,369 |
| 2019-03-13 | $5.21 | $5.41 | $5.20 | $5.26 | $4.76 | 8,598 |
| 2019-03-12 | $5.59 | $5.59 | $5.24 | $5.55 | $5.02 | 17,268 |
| 2019-03-11 | $5.75 | $5.76 | $5.46 | $5.46 | $4.94 | 9,552 |
| 2019-03-08 | $5.45 | $5.54 | $5.38 | $5.45 | $4.93 | 18,167 |
| 2019-03-07 | $5.50 | $5.69 | $5.42 | $5.52 | $4.99 | 10,910 |
| 2019-03-06 | $5.45 | $5.78 | $5.43 | $5.55 | $5.02 | 11,519 |
| 2019-03-05 | $5.55 | $5.81 | $5.45 | $5.80 | $5.25 | 31,825 |
| 2019-03-04 | $5.61 | $5.99 | $5.52 | $5.65 | $5.11 | 26,565 |
| 2019-03-01 | $5.48 | $5.66 | $5.45 | $5.65 | $5.11 | 15,543 |
| 2019-02-28 | $5.80 | $6.20 | $5.80 | $5.80 | $5.25 | 19,872 |
| 2019-02-27 | $5.47 | $5.68 | $5.46 | $5.46 | $4.94 | 998 |
| 2019-02-26 | $5.74 | $5.74 | $5.48 | $5.55 | $5.02 | 13,130 |
| 2019-02-25 | $5.87 | $5.93 | $5.55 | $5.64 | $5.10 | 13,681 |
| 2019-02-22 | $5.70 | $5.90 | $5.60 | $5.60 | $5.07 | 10,648 |
| 2019-02-21 | $5.58 | $5.75 | $5.53 | $5.60 | $5.07 | 31,678 |
| 2019-02-20 | $5.57 | $6.08 | $5.52 | $6.04 | $5.46 | 14,170 |
| 2019-02-19 | $5.67 | $5.80 | $5.58 | $5.74 | $5.19 | 7,537 |
| 2019-02-15 | $5.96 | $6.29 | $5.96 | $6.26 | $5.66 | 408 |
| 2019-02-14 | $6.20 | $6.20 | $6.20 | $6.20 | $5.61 | 0 |
| 2019-02-13 | $6.25 | $6.25 | $6.20 | $6.20 | $5.61 | 14,006 |
| 2019-02-12 | $5.96 | $6.03 | $5.95 | $5.95 | $5.38 | 4,800 |
| 2019-02-11 | $6.09 | $6.09 | $6.09 | $6.09 | $5.51 | 1,160 |
| 2019-02-08 | $6.09 | $6.10 | $6.09 | $6.10 | $5.52 | 13,789 |
| 2019-02-07 | $6.10 | $6.12 | $6.10 | $6.12 | $5.54 | 7,611 |
| 2019-02-06 | $6.13 | $6.13 | $6.13 | $6.13 | $5.55 | 0 |
| 2019-02-05 | $6.55 | $6.55 | $6.10 | $6.13 | $5.55 | 7,158 |
| 2019-02-04 | $6.50 | $6.85 | $6.50 | $6.50 | $5.88 | 1,205 |
| 2019-02-01 | $6.41 | $6.41 | $6.40 | $6.40 | $5.79 | 666 |
| 2019-01-31 | $6.66 | $6.66 | $6.40 | $6.50 | $5.88 | 3,218 |
| 2019-01-30 | $6.21 | $6.70 | $6.21 | $6.48 | $5.86 | 1,739 |
| 2019-01-29 | $6.75 | $6.75 | $6.30 | $6.30 | $5.70 | 1,127 |
| 2019-01-28 | $6.87 | $6.95 | $6.50 | $6.83 | $6.18 | 19,845 |
| 2019-01-25 | $7.07 | $7.07 | $6.00 | $6.00 | $5.43 | 1,438 |
| 2019-01-24 | $6.85 | $6.85 | $6.85 | $6.85 | $6.20 | 177 |
| 2019-01-23 | $6.84 | $7.00 | $6.84 | $6.87 | $6.22 | 2,253 |
| 2019-01-22 | $6.50 | $6.50 | $6.50 | $6.50 | $5.88 | 1,213 |
| 2019-01-18 | $6.50 | $6.50 | $6.50 | $6.50 | $5.88 | 0 |
| 2019-01-17 | $6.76 | $6.83 | $6.50 | $6.50 | $5.88 | 2,174 |
| 2019-01-16 | $6.41 | $6.78 | $6.36 | $6.76 | $6.12 | 3,396 |
| 2019-01-15 | $6.57 | $6.57 | $6.57 | $6.57 | $5.94 | 2 |
| 2019-01-14 | $6.47 | $6.80 | $6.47 | $6.57 | $5.94 | 2,111 |
| 2019-01-11 | $6.40 | $6.40 | $6.40 | $6.40 | $5.79 | 49 |
| 2019-01-10 | $6.10 | $6.45 | $6.01 | $6.40 | $5.79 | 6,934 |
| 2019-01-09 | $6.01 | $6.17 | $6.00 | $6.00 | $5.43 | 5,724 |
| 2019-01-08 | $6.30 | $6.53 | $6.30 | $6.53 | $5.91 | 1,118 |
| 2019-01-07 | $6.30 | $6.30 | $6.30 | $6.30 | $5.70 | 1,860 |
| 2019-01-04 | $6.07 | $6.07 | $6.03 | $6.03 | $5.46 | 555 |
| 2019-01-03 | $5.60 | $6.15 | $5.45 | $6.00 | $5.43 | 3,842 |
| 2019-01-02 | $5.60 | $6.18 | $5.60 | $6.10 | $5.52 | 1,248 |
| 2018-12-31 | $6.57 | $6.57 | $6.22 | $6.24 | $5.65 | 6,985 |
| 2018-12-28 | $6.20 | $6.21 | $6.20 | $6.20 | $5.61 | 10,655 |
| 2018-12-27 | $5.37 | $6.23 | $5.37 | $6.00 | $5.43 | 4,608 |
| 2018-12-26 | $6.96 | $7.16 | $6.80 | $6.80 | $6.15 | 1,615 |
| 2018-12-24 | $5.59 | $6.02 | $5.59 | $6.02 | $5.44 | 2,752 |
| 2018-12-21 | $5.84 | $6.00 | $5.41 | $5.41 | $4.89 | 11,674 |
| 2018-12-20 | $5.80 | $6.28 | $5.65 | $6.00 | $5.43 | 10,379 |
| 2018-12-19 | $5.71 | $5.71 | $5.44 | $5.50 | $4.98 | 1,292 |
| 2018-12-18 | $5.47 | $5.98 | $5.32 | $5.90 | $5.34 | 20,249 |
| 2018-12-17 | $5.98 | $5.98 | $5.50 | $5.63 | $5.09 | 6,906 |
| 2018-12-14 | $5.51 | $5.87 | $5.50 | $5.87 | $5.31 | 1,765 |
| 2018-12-13 | $5.40 | $5.85 | $5.40 | $5.82 | $5.27 | 12,302 |
| 2018-12-12 | $5.65 | $5.78 | $5.32 | $5.37 | $4.86 | 14,421 |
| 2018-12-11 | $5.98 | $6.10 | $5.65 | $5.65 | $5.11 | 13,426 |
| 2018-12-10 | $6.06 | $6.20 | $5.82 | $6.00 | $5.43 | 73,017 |
| 2018-12-07 | $6.10 | $7.00 | $6.00 | $6.10 | $5.52 | 12,665 |
| 2018-12-06 | $6.33 | $6.33 | $5.75 | $5.98 | $5.41 | 17,066 |
| 2018-12-04 | $6.41 | $6.75 | $6.41 | $6.44 | $5.83 | 8,033 |
| 2018-12-03 | $6.73 | $6.73 | $6.50 | $6.57 | $5.94 | 20,347 |
| 2018-11-30 | $6.81 | $6.81 | $6.80 | $6.80 | $6.15 | 437 |
| 2018-11-29 | $6.80 | $6.98 | $6.80 | $6.86 | $6.21 | 3,701 |
| 2018-11-28 | $6.80 | $6.80 | $6.80 | $6.80 | $6.15 | 11 |
| 2018-11-27 | $6.76 | $6.80 | $6.69 | $6.80 | $6.15 | 7,480 |
| 2018-11-26 | $6.81 | $7.12 | $6.75 | $6.75 | $6.11 | 5,601 |
| 2018-11-23 | $6.60 | $6.77 | $6.60 | $6.77 | $6.13 | 699 |
| 2018-11-21 | $6.74 | $6.89 | $6.63 | $6.82 | $6.17 | 2,267 |
| 2018-11-20 | $6.50 | $6.78 | $6.50 | $6.60 | $5.97 | 6,742 |
| 2018-11-19 | $6.84 | $6.84 | $6.50 | $6.52 | $5.90 | 10,612 |
| 2018-11-16 | $6.89 | $7.20 | $6.61 | $6.85 | $6.19 | 11,080 |
| 2018-11-15 | $7.00 | $7.24 | $6.87 | $7.02 | $6.35 | 9,571 |
| 2018-11-14 | $7.30 | $7.40 | $7.00 | $7.00 | $6.33 | 13,591 |
| 2018-11-13 | $7.40 | $7.41 | $7.22 | $7.25 | $6.56 | 12,871 |
| 2018-11-12 | $7.31 | $7.70 | $7.01 | $7.48 | $6.76 | 24,384 |
| 2018-11-09 | $7.25 | $7.30 | $6.90 | $7.10 | $6.42 | 18,703 |
| 2018-11-08 | $7.30 | $7.33 | $6.89 | $7.00 | $6.33 | 28,839 |
| 2018-11-07 | $7.05 | $7.34 | $6.85 | $7.07 | $6.40 | 18,407 |
| 2018-11-06 | $6.69 | $6.94 | $6.60 | $6.91 | $6.26 | 7,727 |
| 2018-11-05 | $7.08 | $7.10 | $6.60 | $6.60 | $5.97 | 11,180 |
| 2018-11-02 | $6.99 | $7.10 | $6.84 | $6.90 | $6.24 | 15,889 |
| 2018-11-01 | $6.96 | $7.41 | $6.72 | $7.00 | $6.33 | 102,841 |
| 2018-10-31 | $6.80 | $7.19 | $6.62 | $6.96 | $6.29 | 43,585 |
| 2018-10-30 | $6.83 | $6.97 | $6.40 | $6.67 | $6.03 | 34,635 |
| 2018-10-29 | $7.03 | $7.39 | $6.76 | $7.05 | $6.38 | 120,079 |
| 2018-10-26 | $6.87 | $7.20 | $6.87 | $6.99 | $6.33 | 30,723 |
| 2018-10-25 | $7.20 | $7.30 | $6.81 | $6.87 | $6.22 | 32,060 |
| 2018-10-24 | $6.90 | $7.24 | $6.72 | $6.89 | $6.23 | 25,611 |
| 2018-10-23 | $7.01 | $7.17 | $6.82 | $6.99 | $6.33 | 31,164 |
| 2018-10-22 | $7.21 | $8.25 | $7.07 | $7.50 | $6.79 | 142,016 |
| 2018-10-19 | $6.97 | $7.30 | $6.90 | $6.92 | $6.26 | 39,799 |
| 2018-10-18 | $7.25 | $7.25 | $6.67 | $7.06 | $6.39 | 9,277 |
| 2018-10-17 | $6.91 | $7.04 | $6.62 | $7.00 | $6.33 | 20,295 |
| 2018-10-16 | $7.46 | $7.46 | $6.53 | $6.73 | $6.09 | 61,878 |
| 2018-10-15 | $7.35 | $8.19 | $7.11 | $7.36 | $6.66 | 166,180 |
| 2018-10-12 | $7.49 | $8.35 | $7.20 | $7.90 | $7.15 | 50,809 |
| 2018-10-11 | $7.60 | $7.80 | $7.52 | $7.58 | $6.86 | 7,778 |
| 2018-10-10 | $7.64 | $7.70 | $7.52 | $7.52 | $6.80 | 13,097 |
| 2018-10-09 | $7.46 | $7.80 | $7.07 | $7.50 | $6.79 | 12,668 |
| 2018-10-08 | $7.15 | $7.58 | $7.11 | $7.27 | $6.58 | 17,896 |
| 2018-10-05 | $7.49 | $7.80 | $7.20 | $7.20 | $6.51 | 25,224 |
| 2018-10-04 | $7.30 | $7.61 | $7.28 | $7.30 | $6.60 | 44,796 |
| 2018-10-03 | $7.43 | $7.63 | $7.30 | $7.35 | $6.65 | 30,888 |
| 2018-10-02 | $7.84 | $7.84 | $7.25 | $7.30 | $6.60 | 27,122 |
| 2018-10-01 | $7.40 | $8.00 | $6.95 | $7.73 | $6.99 | 57,188 |
| 2018-09-28 | $7.50 | $7.76 | $7.40 | $7.55 | $6.83 | 11,661 |
| 2018-09-27 | $7.35 | $7.95 | $7.30 | $7.55 | $6.83 | 35,631 |
| 2018-09-26 | $7.65 | $7.70 | $6.93 | $7.34 | $6.64 | 57,721 |
| 2018-09-25 | $7.42 | $9.97 | $7.18 | $7.49 | $6.78 | 97,700 |
| 2018-09-24 | $7.34 | $7.34 | $7.25 | $7.25 | $6.56 | 835 |
| 2018-09-21 | $7.30 | $7.31 | $7.10 | $7.30 | $6.60 | 11,324 |
| 2018-09-20 | $7.40 | $7.83 | $7.24 | $7.83 | $7.09 | 2,142 |
| 2018-09-19 | $7.51 | $8.26 | $7.22 | $7.38 | $6.68 | 3,914 |
| 2018-09-18 | $7.99 | $7.99 | $7.51 | $7.51 | $6.79 | 6,368 |
| 2018-09-17 | $8.00 | $8.00 | $7.80 | $7.80 | $7.06 | 3,911 |
| 2018-09-14 | $8.03 | $8.06 | $8.00 | $8.00 | $7.24 | 3,754 |
| 2018-09-13 | $8.10 | $8.17 | $8.06 | $8.06 | $7.29 | 1,895 |
| 2018-09-12 | $8.07 | $8.62 | $8.00 | $8.06 | $7.29 | 4,594 |
| 2018-09-11 | $8.33 | $8.38 | $8.07 | $8.07 | $7.30 | 2,360 |
| 2018-09-10 | $8.70 | $8.70 | $8.50 | $8.50 | $7.69 | 2,404 |
| 2018-09-07 | $8.00 | $8.75 | $8.00 | $8.57 | $7.75 | 1,503 |
| 2018-09-06 | $7.65 | $7.91 | $7.65 | $7.65 | $6.92 | 4,410 |
| 2018-09-05 | $7.90 | $7.99 | $7.53 | $7.60 | $6.88 | 8,977 |
| 2018-09-04 | $8.97 | $8.97 | $8.07 | $8.07 | $7.30 | 8,806 |
| 2018-08-31 | $8.58 | $8.94 | $8.12 | $8.80 | $7.96 | 5,863 |
| 2018-08-30 | $8.68 | $9.04 | $8.31 | $8.50 | $7.69 | 39,674 |
| 2018-08-29 | $9.25 | $10.40 | $8.75 | $9.82 | $8.89 | 23,989 |
| 2018-08-28 | $9.50 | $9.55 | $8.59 | $9.50 | $8.59 | 8,955 |
| 2018-08-27 | $9.26 | $9.73 | $8.91 | $9.60 | $8.69 | 9,684 |
| 2018-08-24 | $9.35 | $9.77 | $9.07 | $9.50 | $8.60 | 11,750 |
| 2018-08-23 | $9.05 | $9.49 | $9.00 | $9.21 | $8.33 | 11,811 |
| 2018-08-22 | $9.75 | $9.90 | $8.56 | $9.35 | $8.46 | 26,290 |
| 2018-08-21 | $10.64 | $10.95 | $9.60 | $9.75 | $8.82 | 65,601 |
| 2018-08-20 | $9.35 | $16.00 | $9.35 | $11.60 | $10.50 | 144,400 |
| 2018-08-17 | $8.67 | $8.90 | $8.62 | $8.90 | $8.05 | 3,950 |
| 2018-08-16 | $8.69 | $8.70 | $8.69 | $8.70 | $7.87 | 500 |
| 2018-08-15 | $8.69 | $8.80 | $8.69 | $8.80 | $7.96 | 1,437 |
| 2018-08-14 | $8.95 | $8.95 | $8.95 | $8.95 | $8.10 | 223 |
| 2018-08-13 | $8.98 | $9.26 | $8.98 | $9.26 | $8.38 | 5,300 |
| 2018-08-10 | $9.00 | $9.00 | $9.00 | $9.00 | $8.14 | 375 |
| 2018-08-09 | $9.60 | $9.60 | $9.60 | $9.60 | $8.69 | 228 |
| 2018-08-08 | $9.62 | $9.62 | $9.62 | $9.62 | $8.70 | 74 |
| 2018-08-07 | $9.50 | $9.65 | $9.50 | $9.62 | $8.70 | 1,855 |
| 2018-08-06 | $9.56 | $9.58 | $8.53 | $8.53 | $7.72 | 1,666 |
| 2018-08-03 | $9.62 | $9.74 | $9.62 | $9.74 | $8.81 | 918 |
| 2018-08-02 | $9.73 | $9.80 | $9.65 | $9.80 | $8.87 | 880 |
| 2018-08-01 | $9.98 | $9.98 | $9.91 | $9.92 | $8.98 | 2,006 |
| 2018-07-31 | $10.30 | $10.30 | $10.25 | $10.25 | $9.27 | 850 |
| 2018-07-30 | $10.35 | $10.40 | $10.25 | $10.36 | $9.37 | 3,844 |
| 2018-07-27 | $10.84 | $10.96 | $10.74 | $10.90 | $9.86 | 15,957 |
| 2018-07-26 | $11.20 | $11.20 | $11.20 | $11.20 | $10.13 | 0 |
| 2018-07-25 | $11.20 | $11.20 | $11.20 | $11.20 | $10.13 | 0 |
| 2018-07-24 | $11.15 | $11.20 | $11.15 | $11.20 | $10.13 | 1,000 |
| 2018-07-23 | $11.30 | $11.39 | $10.64 | $10.80 | $9.77 | 1,148 |
| 2018-07-20 | $11.05 | $11.07 | $10.27 | $10.91 | $9.87 | 3,149 |
| 2018-07-19 | $11.50 | $11.50 | $11.44 | $11.44 | $10.35 | 798 |
| 2018-07-18 | $11.70 | $11.90 | $11.33 | $11.33 | $10.25 | 1,328 |
| 2018-07-17 | $12.00 | $12.00 | $12.00 | $12.00 | $10.86 | 9 |
| 2018-07-16 | $12.00 | $12.00 | $12.00 | $12.00 | $10.86 | 400 |
| 2018-07-13 | $11.36 | $11.36 | $11.36 | $11.36 | $10.28 | 0 |
| 2018-07-12 | $13.04 | $13.45 | $11.36 | $11.36 | $10.28 | 2,574 |
| 2018-07-11 | $14.30 | $14.50 | $14.00 | $14.00 | $12.67 | 300 |
| 2018-07-10 | $15.90 | $16.00 | $13.70 | $13.70 | $12.40 | 3,079 |
| 2018-07-09 | $17.50 | $17.50 | $16.00 | $16.00 | $14.48 | 2,121 |
| 2018-07-06 | $16.05 | $16.05 | $15.99 | $15.99 | $14.47 | 1,537 |
| 2018-07-05 | $14.10 | $15.60 | $14.10 | $15.60 | $14.11 | 645 |
| 2018-07-03 | $14.06 | $14.06 | $14.06 | $14.06 | $12.72 | 116 |
| 2018-07-02 | $13.56 | $14.06 | $13.56 | $14.06 | $12.72 | 524 |
| 2018-06-29 | $13.55 | $17.80 | $13.55 | $17.80 | $16.11 | 832 |
| 2018-06-28 | $19.90 | $19.90 | $14.40 | $14.40 | $13.03 | 435 |
| 2018-06-27 | $20.18 | $20.50 | $19.90 | $19.90 | $18.01 | 900 |
| 2018-06-26 | $13.15 | $13.50 | $13.15 | $13.50 | $12.21 | 1,290 |
| 2018-06-25 | $10.85 | $15.50 | $9.55 | $15.50 | $14.02 | 7,023 |
| 2018-06-22 | $17.00 | $17.00 | $17.00 | $17.00 | $15.38 | 0 |
| 2018-06-21 | $17.00 | $17.00 | $17.00 | $17.00 | $15.38 | 0 |
| 2018-06-20 | $17.00 | $17.00 | $17.00 | $17.00 | $15.38 | 0 |
| 2018-06-19 | $17.00 | $17.00 | $17.00 | $17.00 | $15.38 | 0 |
| 2018-06-18 | $17.00 | $17.00 | $17.00 | $17.00 | $15.38 | 100 |
Grindrod Shipping Holdings Ltd (GRIN) News Headlines
Recent Grindrod Shipping Holdings Ltd (GRIN) News
Similar Companies to Grindrod Shipping Holdings Ltd (GRIN) in the Marine Shipping Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Zim Integrated Shipping Services Ltd | ZIM | Marine Shipping | Industrials | 11,700 |
| Kirby Corp | KEX | Marine Shipping | Industrials | 5,400 |
| Matson Inc | MATX | Marine Shipping | Industrials | 4,550 |
| Grindrod Shipping Holdings Ltd | GRIN | Marine Shipping | Industrials | 4,000 |
| Genco Shipping & Trading Ltd | GNK | Marine Shipping | Industrials | 2,050 |
| International Seaways Inc | INSW | Marine Shipping | Industrials | 1,700 |
| SEACOR Marine Holdings Inc | SMHI | Marine Shipping | Industrials | 1,100 |
| Costamare Inc | CMRE | Marine Shipping | Industrials | 1,000 |
| Eagle Bulk Shipping Inc | EGLE | Marine Shipping | Industrials | 737 |
| Navios Maritime Holdings Inc | NM | Marine Shipping | Industrials | 600 |