Garrett Motion Inc - New (GTX) Exchange: NASDAQ
Data as of April 16, 2024
$9.50 ($-0.35) -3.55%
Garrett Motion Inc - New - Daily Information
Click for more stock information on Garrett Motion Inc - New.| Daily Information | Data |
|---|---|
| Date | April 16, 2024 |
| Open | $9.81 |
| Previous Close | $9.50 |
| High | $9.87 |
| Low | $9.45 |
| Adjusted Open | $9.81 |
| Previous Adjusted Close | $9.50 |
| Adjusted High | $9.87 |
| Adjusted Low | $9.45 |
About Garrett Motion Inc - New (GTX)
Garrett Motion Inc - New (GTX) is an industry leading provider of advanced turbocharging, electric boosting and automotive fluid technologies. Garrett has been providing customers with groundbreaking solutions since its establishment in 1936, and has since grown to become one of the leading global suppliers in the industry. Garrett is known for their quality and performance products, offering a wide range of turbochargers, cutting hub engines, automated manual transmissions and advanced mobility solutions. They have also become the largest electric boosting supplier globally, providing customers with advanced propulsion solutions. With an expansive product portfolio, Garrett is well-positioned to continue providing innovative solutions and remain the leader in their field.
Invest in Garrett Motion Inc - New (GTX)
Historical Stock Data for Garrett Motion Inc - New (GTX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $9.81 | $9.87 | $9.45 | $9.50 | $9.50 | 880,474 |
| 2024-04-11 | $9.89 | $9.94 | $9.78 | $9.85 | $9.85 | 630,514 |
| 2024-04-10 | $9.84 | $9.98 | $9.72 | $9.93 | $9.93 | 1,579,440 |
| 2024-04-09 | $9.91 | $10.05 | $9.75 | $10.00 | $10.00 | 1,869,030 |
| 2024-04-08 | $9.90 | $10.01 | $9.81 | $9.84 | $9.84 | 753,142 |
| 2024-04-05 | $9.63 | $9.89 | $9.53 | $9.80 | $9.80 | 545,148 |
| 2024-04-04 | $9.91 | $10.00 | $9.63 | $9.67 | $9.67 | 706,119 |
| 2024-04-03 | $9.82 | $9.98 | $9.82 | $9.87 | $9.87 | 631,468 |
| 2024-04-02 | $9.87 | $9.94 | $9.77 | $9.92 | $9.92 | 792,092 |
| 2024-04-01 | $9.91 | $10.06 | $9.77 | $9.97 | $9.97 | 1,198,695 |
| 2024-03-28 | $10.05 | $10.08 | $9.92 | $9.94 | $9.94 | 1,770,408 |
| 2024-03-27 | $9.74 | $10.09 | $9.74 | $10.03 | $10.03 | 1,263,340 |
| 2024-03-26 | $9.81 | $9.93 | $9.73 | $9.75 | $9.75 | 838,780 |
| 2024-03-25 | $9.95 | $10.16 | $9.68 | $9.72 | $9.72 | 1,474,556 |
| 2024-03-22 | $9.94 | $9.96 | $9.80 | $9.91 | $9.91 | 1,509,218 |
| 2024-03-21 | $9.84 | $9.92 | $9.76 | $9.88 | $9.88 | 1,234,236 |
| 2024-03-20 | $9.48 | $9.79 | $9.47 | $9.77 | $9.77 | 717,611 |
| 2024-03-19 | $9.43 | $9.66 | $9.43 | $9.52 | $9.52 | 643,666 |
| 2024-03-18 | $9.59 | $9.63 | $9.43 | $9.43 | $9.43 | 719,116 |
| 2024-03-15 | $9.65 | $9.88 | $9.47 | $9.49 | $9.49 | 1,070,791 |
| 2024-03-14 | $9.76 | $9.92 | $9.61 | $9.67 | $9.67 | 1,642,426 |
| 2024-03-13 | $9.52 | $9.81 | $9.52 | $9.74 | $9.74 | 1,016,140 |
| 2024-03-12 | $9.40 | $9.62 | $9.40 | $9.51 | $9.51 | 654,084 |
| 2024-03-11 | $9.50 | $9.59 | $9.49 | $9.49 | $9.49 | 395,033 |
| 2024-03-08 | $9.58 | $9.75 | $9.50 | $9.58 | $9.58 | 440,559 |
| 2024-03-07 | $9.45 | $9.75 | $9.45 | $9.54 | $9.54 | 711,243 |
| 2024-03-06 | $9.69 | $9.78 | $9.52 | $9.64 | $9.64 | 754,102 |
| 2024-03-05 | $9.79 | $9.91 | $9.63 | $9.65 | $9.65 | 1,208,922 |
| 2024-03-04 | $9.87 | $9.95 | $9.69 | $9.77 | $9.77 | 624,009 |
| 2024-03-01 | $9.60 | $9.94 | $9.49 | $9.87 | $9.87 | 2,015,246 |
| 2024-02-29 | $9.49 | $9.63 | $9.43 | $9.62 | $9.62 | 1,817,124 |
| 2024-02-28 | $9.35 | $9.58 | $9.18 | $9.44 | $9.44 | 1,023,075 |
| 2024-02-27 | $9.65 | $9.77 | $9.40 | $9.43 | $9.43 | 821,871 |
| 2024-02-26 | $9.36 | $9.68 | $9.36 | $9.64 | $9.64 | 1,079,631 |
| 2024-02-23 | $9.29 | $9.42 | $9.08 | $9.42 | $9.42 | 739,076 |
| 2024-02-22 | $9.40 | $9.49 | $9.18 | $9.30 | $9.30 | 1,804,395 |
| 2024-02-21 | $9.27 | $9.42 | $9.08 | $9.39 | $9.39 | 3,646,004 |
| 2024-02-20 | $9.44 | $9.55 | $9.30 | $9.32 | $9.32 | 2,820,835 |
| 2024-02-16 | $9.31 | $9.60 | $9.16 | $9.50 | $9.50 | 1,566,075 |
| 2024-02-15 | $8.78 | $9.44 | $8.66 | $9.44 | $9.44 | 2,858,561 |
| 2024-02-14 | $8.38 | $8.41 | $8.24 | $8.36 | $8.36 | 569,910 |
| 2024-02-13 | $8.53 | $8.53 | $8.26 | $8.34 | $8.34 | 643,973 |
| 2024-02-12 | $8.25 | $8.65 | $8.25 | $8.63 | $8.63 | 646,899 |
| 2024-02-09 | $8.30 | $8.34 | $8.23 | $8.30 | $8.30 | 1,443,882 |
| 2024-02-08 | $8.39 | $8.43 | $8.27 | $8.28 | $8.28 | 1,079,041 |
| 2024-02-07 | $8.73 | $8.73 | $8.31 | $8.42 | $8.42 | 773,494 |
| 2024-02-06 | $8.73 | $8.76 | $8.06 | $8.65 | $8.65 | 5,422,638 |
| 2024-02-05 | $8.75 | $8.78 | $8.66 | $8.76 | $8.76 | 466,515 |
| 2024-02-02 | $8.83 | $8.83 | $8.63 | $8.82 | $8.82 | 624,140 |
| 2024-02-01 | $8.62 | $8.85 | $8.60 | $8.83 | $8.83 | 864,886 |
| 2024-01-31 | $8.96 | $8.99 | $8.59 | $8.59 | $8.59 | 631,163 |
| 2024-01-30 | $8.85 | $8.97 | $8.81 | $8.96 | $8.96 | 683,211 |
| 2024-01-29 | $8.77 | $8.85 | $8.70 | $8.84 | $8.84 | 465,721 |
| 2024-01-26 | $8.72 | $8.91 | $8.67 | $8.80 | $8.80 | 529,827 |
| 2024-01-25 | $8.64 | $8.70 | $8.57 | $8.68 | $8.68 | 889,438 |
| 2024-01-24 | $8.86 | $8.88 | $8.61 | $8.62 | $8.62 | 400,075 |
| 2024-01-23 | $8.92 | $8.94 | $8.84 | $8.85 | $8.85 | 476,493 |
| 2024-01-22 | $8.99 | $9.03 | $8.81 | $8.89 | $8.89 | 430,009 |
| 2024-01-19 | $8.97 | $9.02 | $8.80 | $8.99 | $8.99 | 1,190,922 |
| 2024-01-18 | $8.70 | $8.93 | $8.68 | $8.92 | $8.92 | 738,682 |
| 2024-01-17 | $8.69 | $8.74 | $8.51 | $8.66 | $8.66 | 400,430 |
| 2024-01-16 | $8.79 | $8.85 | $8.75 | $8.78 | $8.78 | 428,657 |
| 2024-01-12 | $8.83 | $8.96 | $8.83 | $8.85 | $8.85 | 374,694 |
| 2024-01-11 | $8.88 | $9.00 | $8.86 | $8.88 | $8.88 | 476,066 |
| 2024-01-10 | $9.01 | $9.01 | $8.81 | $8.91 | $8.91 | 469,867 |
| 2024-01-09 | $9.24 | $9.24 | $8.98 | $9.00 | $9.00 | 694,711 |
| 2024-01-08 | $9.25 | $9.33 | $9.15 | $9.25 | $9.25 | 657,286 |
| 2024-01-05 | $9.09 | $9.22 | $9.06 | $9.20 | $9.20 | 796,513 |
| 2024-01-04 | $9.15 | $9.21 | $8.99 | $9.15 | $9.15 | 977,447 |
| 2024-01-03 | $9.39 | $9.39 | $9.12 | $9.12 | $9.12 | 867,120 |
| 2024-01-02 | $9.61 | $9.69 | $9.39 | $9.48 | $9.48 | 719,535 |
| 2023-12-29 | $9.60 | $9.75 | $9.57 | $9.67 | $9.67 | 854,853 |
| 2023-12-28 | $9.65 | $9.67 | $9.53 | $9.60 | $9.60 | 538,722 |
| 2023-12-27 | $9.43 | $9.66 | $9.43 | $9.57 | $9.57 | 989,840 |
| 2023-12-26 | $9.19 | $9.43 | $9.18 | $9.43 | $9.43 | 787,216 |
| 2023-12-22 | $8.93 | $9.26 | $8.93 | $9.17 | $9.17 | 1,733,235 |
| 2023-12-21 | $8.41 | $8.93 | $8.27 | $8.92 | $8.92 | 2,454,090 |
| 2023-12-20 | $8.10 | $8.35 | $8.10 | $8.34 | $8.34 | 1,210,874 |
| 2023-12-19 | $8.00 | $8.23 | $8.00 | $8.15 | $8.15 | 920,836 |
| 2023-12-18 | $8.00 | $8.15 | $7.97 | $8.01 | $8.01 | 1,080,777 |
| 2023-12-15 | $8.28 | $8.28 | $7.91 | $7.99 | $7.99 | 1,818,737 |
| 2023-12-14 | $8.01 | $8.30 | $8.01 | $8.27 | $8.27 | 1,565,243 |
| 2023-12-13 | $8.41 | $8.41 | $8.05 | $8.21 | $8.21 | 3,636,063 |
| 2023-12-12 | $8.31 | $8.49 | $8.23 | $8.41 | $8.41 | 7,539,292 |
| 2023-12-11 | $8.05 | $8.35 | $7.95 | $8.33 | $8.33 | 3,485,841 |
| 2023-12-08 | $7.85 | $8.18 | $7.77 | $8.07 | $8.07 | 1,706,280 |
| 2023-12-07 | $7.80 | $7.85 | $7.72 | $7.85 | $7.85 | 812,172 |
| 2023-12-06 | $7.76 | $7.85 | $7.73 | $7.77 | $7.77 | 596,467 |
| 2023-12-05 | $7.66 | $7.81 | $7.63 | $7.73 | $7.73 | 966,553 |
| 2023-12-04 | $7.57 | $7.75 | $7.51 | $7.72 | $7.72 | 777,047 |
| 2023-12-01 | $7.39 | $7.63 | $7.38 | $7.58 | $7.58 | 1,345,428 |
| 2023-11-30 | $7.51 | $7.53 | $7.39 | $7.40 | $7.40 | 1,179,793 |
| 2023-11-29 | $7.60 | $7.67 | $7.50 | $7.50 | $7.50 | 697,845 |
| 2023-11-28 | $7.59 | $7.65 | $7.52 | $7.53 | $7.53 | 724,538 |
| 2023-11-27 | $7.58 | $7.64 | $7.49 | $7.58 | $7.58 | 852,437 |
| 2023-11-24 | $7.42 | $7.63 | $7.42 | $7.56 | $7.56 | 758,459 |
| 2023-11-22 | $7.43 | $7.52 | $7.43 | $7.48 | $7.48 | 628,230 |
| 2023-11-21 | $7.44 | $7.48 | $7.40 | $7.41 | $7.41 | 542,340 |
| 2023-11-20 | $7.54 | $7.60 | $7.43 | $7.44 | $7.44 | 738,431 |
| 2023-11-17 | $7.45 | $7.58 | $7.45 | $7.50 | $7.50 | 600,874 |
| 2023-11-16 | $7.45 | $7.60 | $7.35 | $7.40 | $7.40 | 986,169 |
| 2023-11-15 | $7.45 | $7.60 | $7.41 | $7.47 | $7.47 | 1,014,580 |
| 2023-11-14 | $7.43 | $7.45 | $7.34 | $7.45 | $7.45 | 1,676,497 |
| 2023-11-13 | $7.35 | $7.38 | $7.26 | $7.28 | $7.28 | 763,850 |
| 2023-11-10 | $7.34 | $7.38 | $7.34 | $7.35 | $7.35 | 1,223,223 |
| 2023-11-09 | $7.46 | $7.54 | $7.32 | $7.32 | $7.32 | 751,913 |
| 2023-11-08 | $7.44 | $7.52 | $7.44 | $7.47 | $7.47 | 590,699 |
| 2023-11-07 | $7.32 | $7.54 | $7.25 | $7.48 | $7.48 | 3,781,122 |
| 2023-11-06 | $7.46 | $7.48 | $7.37 | $7.39 | $7.39 | 670,570 |
| 2023-11-03 | $7.47 | $7.55 | $7.44 | $7.46 | $7.46 | 892,011 |
| 2023-11-02 | $7.26 | $7.39 | $7.24 | $7.38 | $7.38 | 763,711 |
| 2023-11-01 | $7.06 | $7.22 | $7.06 | $7.18 | $7.18 | 756,815 |
| 2023-10-31 | $7.16 | $7.24 | $7.03 | $7.06 | $7.06 | 733,009 |
| 2023-10-30 | $7.14 | $7.21 | $7.09 | $7.15 | $7.15 | 799,132 |
| 2023-10-27 | $7.01 | $7.20 | $7.01 | $7.12 | $7.12 | 737,205 |
| 2023-10-26 | $7.16 | $7.16 | $6.93 | $7.02 | $7.02 | 934,802 |
| 2023-10-25 | $7.06 | $7.38 | $7.04 | $7.16 | $7.16 | 761,916 |
| 2023-10-24 | $7.48 | $7.48 | $6.43 | $7.07 | $7.07 | 2,454,877 |
| 2023-10-23 | $7.26 | $7.31 | $7.15 | $7.19 | $7.19 | 687,081 |
| 2023-10-20 | $7.29 | $7.39 | $7.27 | $7.29 | $7.29 | 691,298 |
| 2023-10-19 | $7.33 | $7.40 | $7.26 | $7.34 | $7.34 | 545,586 |
| 2023-10-18 | $7.63 | $7.63 | $7.32 | $7.34 | $7.34 | 598,238 |
| 2023-10-17 | $7.60 | $7.78 | $7.60 | $7.66 | $7.66 | 618,409 |
| 2023-10-16 | $7.46 | $7.64 | $7.40 | $7.64 | $7.64 | 552,616 |
| 2023-10-13 | $7.38 | $7.53 | $7.34 | $7.49 | $7.49 | 481,282 |
| 2023-10-12 | $7.50 | $7.50 | $7.32 | $7.39 | $7.39 | 764,028 |
| 2023-10-11 | $7.48 | $7.53 | $7.40 | $7.52 | $7.52 | 670,452 |
| 2023-10-10 | $7.36 | $7.51 | $7.36 | $7.44 | $7.44 | 473,850 |
| 2023-10-09 | $7.28 | $7.40 | $7.26 | $7.37 | $7.37 | 495,514 |
| 2023-10-06 | $7.33 | $7.44 | $7.31 | $7.40 | $7.40 | 925,225 |
| 2023-10-05 | $7.37 | $7.44 | $7.22 | $7.36 | $7.36 | 768,700 |
| 2023-10-04 | $7.44 | $7.50 | $7.38 | $7.39 | $7.39 | 603,165 |
| 2023-10-03 | $7.48 | $7.53 | $7.41 | $7.45 | $7.45 | 719,281 |
| 2023-10-02 | $7.88 | $7.89 | $7.56 | $7.56 | $7.56 | 742,658 |
| 2023-09-29 | $7.85 | $7.95 | $7.80 | $7.88 | $7.88 | 1,110,844 |
| 2023-09-28 | $7.66 | $7.88 | $7.66 | $7.87 | $7.87 | 462,153 |
| 2023-09-27 | $7.58 | $7.69 | $7.58 | $7.66 | $7.66 | 504,414 |
| 2023-09-26 | $7.60 | $7.68 | $7.56 | $7.56 | $7.56 | 808,473 |
| 2023-09-25 | $7.54 | $7.63 | $7.52 | $7.59 | $7.59 | 660,570 |
| 2023-09-22 | $7.65 | $7.74 | $7.58 | $7.59 | $7.59 | 821,799 |
| 2023-09-21 | $7.97 | $7.97 | $7.63 | $7.64 | $7.64 | 810,283 |
| 2023-09-20 | $7.99 | $8.03 | $7.95 | $7.98 | $7.98 | 666,502 |
| 2023-09-19 | $7.96 | $7.99 | $7.94 | $7.99 | $7.99 | 1,044,836 |
| 2023-09-18 | $7.93 | $8.00 | $7.93 | $7.97 | $7.97 | 668,744 |
| 2023-09-15 | $7.86 | $8.03 | $7.78 | $7.94 | $7.94 | 8,183,008 |
| 2023-09-14 | $7.77 | $7.91 | $7.77 | $7.88 | $7.88 | 733,437 |
| 2023-09-13 | $7.73 | $7.83 | $7.71 | $7.79 | $7.79 | 777,502 |
| 2023-09-12 | $7.54 | $7.83 | $7.54 | $7.75 | $7.75 | 708,570 |
| 2023-09-11 | $7.66 | $7.68 | $7.51 | $7.58 | $7.58 | 681,346 |
| 2023-09-08 | $7.58 | $7.65 | $7.53 | $7.61 | $7.61 | 737,835 |
| 2023-09-07 | $7.73 | $7.80 | $7.59 | $7.60 | $7.60 | 686,993 |
| 2023-09-06 | $7.90 | $7.90 | $7.77 | $7.78 | $7.78 | 672,172 |
| 2023-09-05 | $7.67 | $7.92 | $7.66 | $7.88 | $7.88 | 1,151,722 |
| 2023-09-01 | $7.75 | $7.75 | $7.60 | $7.67 | $7.67 | 673,147 |
| 2023-08-31 | $7.70 | $7.84 | $7.66 | $7.76 | $7.76 | 1,917,016 |
| 2023-08-30 | $7.53 | $7.73 | $7.53 | $7.71 | $7.71 | 1,211,689 |
| 2023-08-29 | $7.91 | $7.94 | $7.51 | $7.56 | $7.56 | 922,280 |
| 2023-08-28 | $7.96 | $8.03 | $7.88 | $7.92 | $7.92 | 639,692 |
| 2023-08-25 | $8.06 | $8.07 | $7.95 | $7.99 | $7.99 | 457,784 |
| 2023-08-24 | $7.99 | $8.05 | $7.94 | $8.02 | $8.02 | 547,986 |
| 2023-08-23 | $7.97 | $8.04 | $7.92 | $8.02 | $8.02 | 567,927 |
| 2023-08-22 | $8.01 | $8.02 | $7.95 | $8.00 | $8.00 | 544,118 |
| 2023-08-21 | $8.02 | $8.08 | $7.88 | $7.97 | $7.97 | 791,761 |
| 2023-08-18 | $7.85 | $8.03 | $7.69 | $8.01 | $8.01 | 1,148,539 |
| 2023-08-17 | $7.85 | $8.02 | $7.82 | $7.87 | $7.87 | 1,108,070 |
| 2023-08-16 | $7.89 | $8.01 | $7.83 | $7.85 | $7.85 | 854,868 |
| 2023-08-15 | $7.85 | $8.04 | $7.75 | $7.99 | $7.99 | 1,562,253 |
| 2023-08-14 | $7.72 | $7.93 | $7.63 | $7.87 | $7.87 | 1,091,253 |
| 2023-08-11 | $7.69 | $7.86 | $7.64 | $7.65 | $7.65 | 963,158 |
| 2023-08-10 | $7.95 | $8.00 | $7.67 | $7.69 | $7.69 | 822,224 |
| 2023-08-09 | $7.70 | $8.00 | $7.70 | $7.95 | $7.95 | 1,302,519 |
| 2023-08-08 | $7.68 | $7.68 | $7.51 | $7.60 | $7.60 | 777,862 |
| 2023-08-07 | $7.70 | $7.78 | $7.57 | $7.67 | $7.67 | 937,016 |
| 2023-08-04 | $7.57 | $7.68 | $7.54 | $7.60 | $7.60 | 961,992 |
| 2023-08-03 | $7.84 | $7.87 | $7.50 | $7.57 | $7.57 | 1,734,187 |
| 2023-08-02 | $7.87 | $8.02 | $7.76 | $7.86 | $7.86 | 3,413,883 |
| 2023-08-01 | $7.77 | $7.94 | $7.69 | $7.89 | $7.89 | 1,377,886 |
| 2023-07-31 | $8.00 | $8.03 | $7.71 | $7.78 | $7.78 | 1,345,894 |
| 2023-07-28 | $7.81 | $8.05 | $7.71 | $8.04 | $8.04 | 1,777,790 |
| 2023-07-27 | $7.69 | $8.02 | $7.55 | $7.77 | $7.77 | 2,920,985 |
| 2023-07-26 | $7.32 | $7.47 | $7.27 | $7.44 | $7.44 | 2,465,757 |
| 2023-07-25 | $7.39 | $7.40 | $7.03 | $7.29 | $7.29 | 5,126,666 |
| 2023-07-24 | $7.49 | $7.53 | $7.39 | $7.41 | $7.41 | 2,597,752 |
| 2023-07-21 | $7.36 | $7.45 | $7.29 | $7.44 | $7.44 | 849,026 |
| 2023-07-20 | $7.36 | $7.41 | $7.28 | $7.32 | $7.32 | 813,424 |
| 2023-07-19 | $7.22 | $7.43 | $7.14 | $7.39 | $7.39 | 1,429,306 |
| 2023-07-18 | $7.44 | $7.49 | $7.20 | $7.23 | $7.23 | 2,172,601 |
| 2023-07-17 | $7.46 | $7.49 | $7.41 | $7.45 | $7.45 | 1,975,728 |
| 2023-07-14 | $7.40 | $7.51 | $7.34 | $7.46 | $7.46 | 2,077,959 |
| 2023-07-13 | $7.48 | $7.60 | $7.35 | $7.44 | $7.44 | 2,683,015 |
| 2023-07-12 | $7.50 | $7.51 | $7.44 | $7.47 | $7.47 | 1,061,837 |
| 2023-07-11 | $7.48 | $7.50 | $7.41 | $7.44 | $7.44 | 845,019 |
| 2023-07-10 | $7.40 | $7.51 | $7.31 | $7.46 | $7.46 | 875,941 |
| 2023-07-07 | $7.45 | $7.53 | $7.39 | $7.41 | $7.41 | 1,591,048 |
| 2023-07-06 | $7.47 | $7.57 | $7.44 | $7.48 | $7.48 | 960,177 |
| 2023-07-05 | $7.60 | $7.62 | $7.44 | $7.51 | $7.51 | 2,101,660 |
| 2023-07-03 | $7.57 | $7.63 | $7.51 | $7.56 | $7.56 | 562,238 |
| 2023-06-30 | $7.67 | $7.70 | $7.48 | $7.57 | $7.57 | 662,946 |
| 2023-06-29 | $7.69 | $7.77 | $7.63 | $7.63 | $7.63 | 1,352,980 |
| 2023-06-28 | $7.61 | $7.75 | $7.37 | $7.72 | $7.72 | 611,665 |
| 2023-06-27 | $7.51 | $7.64 | $7.42 | $7.59 | $7.59 | 631,293 |
| 2023-06-26 | $7.34 | $7.52 | $7.29 | $7.47 | $7.47 | 557,397 |
| 2023-06-23 | $7.52 | $7.62 | $7.36 | $7.36 | $7.36 | 808,761 |
| 2023-06-22 | $7.65 | $7.65 | $7.47 | $7.60 | $7.60 | 1,101,508 |
| 2023-06-21 | $7.65 | $7.69 | $7.61 | $7.64 | $7.64 | 377,342 |
| 2023-06-20 | $7.59 | $7.66 | $7.52 | $7.64 | $7.64 | 562,667 |
| 2023-06-16 | $7.52 | $7.64 | $7.44 | $7.60 | $7.60 | 985,923 |
| 2023-06-15 | $7.71 | $7.77 | $7.50 | $7.54 | $7.54 | 2,016,578 |
| 2023-06-14 | $7.99 | $8.00 | $7.49 | $7.76 | $7.76 | 4,407,219 |
| 2023-06-13 | $8.00 | $8.17 | $7.91 | $7.97 | $7.97 | 1,562,020 |
| 2023-06-12 | $7.73 | $7.85 | $7.70 | $7.74 | $7.74 | 487,189 |
| 2023-06-09 | $7.75 | $7.84 | $7.48 | $7.68 | $7.68 | 563,996 |
| 2023-06-08 | $8.20 | $8.25 | $7.66 | $7.70 | $7.70 | 3,905,291 |
| 2023-06-07 | $8.35 | $8.37 | $8.14 | $8.22 | $8.22 | 306,516 |
| 2023-06-06 | $8.07 | $8.32 | $8.01 | $8.31 | $8.31 | 701,275 |
| 2023-06-05 | $8.50 | $8.52 | $8.02 | $8.09 | $8.09 | 395,589 |
| 2023-06-02 | $8.61 | $8.68 | $8.45 | $8.52 | $8.52 | 388,289 |
| 2023-06-01 | $8.30 | $8.67 | $8.21 | $8.53 | $8.53 | 435,420 |
| 2023-05-31 | $7.98 | $8.30 | $7.95 | $8.28 | $8.28 | 1,196,833 |
| 2023-05-30 | $8.06 | $8.11 | $7.93 | $7.98 | $7.98 | 293,078 |
| 2023-05-26 | $8.20 | $8.25 | $8.11 | $8.12 | $8.12 | 140,179 |
| 2023-05-25 | $8.15 | $8.22 | $7.96 | $8.19 | $8.19 | 269,021 |
| 2023-05-24 | $8.17 | $8.19 | $8.05 | $8.15 | $8.15 | 298,738 |
| 2023-05-23 | $8.28 | $8.34 | $8.18 | $8.19 | $8.19 | 207,452 |
| 2023-05-22 | $8.13 | $8.33 | $8.10 | $8.29 | $8.29 | 211,352 |
| 2023-05-19 | $8.37 | $8.37 | $8.09 | $8.13 | $8.13 | 173,152 |
| 2023-05-18 | $8.13 | $8.42 | $8.08 | $8.30 | $8.30 | 345,963 |
| 2023-05-17 | $8.23 | $8.25 | $8.04 | $8.12 | $8.12 | 306,236 |
| 2023-05-16 | $8.07 | $8.28 | $8.05 | $8.22 | $8.22 | 214,563 |
| 2023-05-15 | $7.99 | $8.24 | $7.96 | $8.09 | $8.09 | 228,601 |
| 2023-05-12 | $8.12 | $8.27 | $7.94 | $7.98 | $7.98 | 213,745 |
| 2023-05-11 | $8.18 | $8.18 | $7.91 | $8.09 | $8.09 | 170,315 |
| 2023-05-10 | $8.40 | $8.44 | $8.23 | $8.27 | $8.27 | 271,198 |
| 2023-05-09 | $8.05 | $8.34 | $8.05 | $8.32 | $8.32 | 386,783 |
| 2023-05-08 | $7.94 | $8.13 | $7.94 | $8.08 | $8.08 | 257,461 |
| 2023-05-05 | $7.80 | $8.04 | $7.79 | $7.97 | $7.97 | 155,164 |
| 2023-05-04 | $8.05 | $8.15 | $7.73 | $7.78 | $7.78 | 263,290 |
| 2023-05-03 | $8.41 | $8.46 | $8.08 | $8.08 | $8.08 | 235,638 |
| 2023-05-02 | $8.35 | $8.41 | $8.15 | $8.41 | $8.41 | 689,526 |
| 2023-05-01 | $8.23 | $8.50 | $8.23 | $8.35 | $8.35 | 408,330 |
| 2023-04-28 | $8.30 | $8.38 | $8.20 | $8.26 | $8.26 | 244,180 |
| 2023-04-27 | $8.06 | $8.32 | $8.06 | $8.31 | $8.31 | 352,380 |
| 2023-04-26 | $8.15 | $8.23 | $8.03 | $8.15 | $8.15 | 210,823 |
| 2023-04-25 | $8.13 | $8.43 | $7.99 | $8.16 | $8.16 | 506,189 |
| 2023-04-24 | $8.30 | $8.30 | $7.52 | $8.13 | $8.13 | 558,104 |
| 2023-04-21 | $8.24 | $8.29 | $8.02 | $8.18 | $8.18 | 278,206 |
| 2023-04-20 | $8.04 | $8.20 | $8.00 | $8.19 | $8.19 | 364,934 |
| 2023-04-19 | $7.95 | $8.17 | $7.84 | $8.12 | $8.12 | 244,529 |
| 2023-04-18 | $8.01 | $8.15 | $7.79 | $7.97 | $7.97 | 563,868 |
| 2023-04-17 | $8.49 | $8.55 | $7.96 | $8.02 | $8.02 | 496,393 |
| 2023-04-14 | $8.17 | $8.26 | $7.86 | $7.90 | $7.90 | 255,496 |
| 2023-04-13 | $8.25 | $8.44 | $8.11 | $8.18 | $8.18 | 632,728 |
| 2023-04-12 | $8.29 | $8.36 | $8.23 | $8.25 | $8.25 | 83,393 |
| 2023-04-11 | $8.14 | $8.26 | $8.13 | $8.24 | $8.24 | 111,747 |
| 2023-04-10 | $8.03 | $8.17 | $7.96 | $8.11 | $8.11 | 101,358 |
| 2023-04-06 | $8.11 | $8.15 | $8.01 | $8.01 | $8.01 | 118,610 |
| 2023-04-05 | $8.11 | $8.17 | $7.93 | $8.16 | $8.16 | 332,341 |
| 2023-04-04 | $7.86 | $8.24 | $7.78 | $8.13 | $8.13 | 394,119 |
| 2023-04-03 | $7.72 | $7.82 | $7.70 | $7.71 | $7.71 | 118,216 |
| 2023-03-31 | $7.33 | $7.69 | $7.29 | $7.66 | $7.66 | 476,190 |
| 2023-03-30 | $7.48 | $7.63 | $7.23 | $7.31 | $7.31 | 135,072 |
| 2023-03-29 | $7.40 | $7.48 | $7.33 | $7.44 | $7.44 | 81,049 |
| 2023-03-28 | $7.12 | $7.40 | $7.12 | $7.35 | $7.35 | 204,418 |
| 2023-03-27 | $7.09 | $7.26 | $7.09 | $7.16 | $7.16 | 69,089 |
| 2023-03-24 | $6.96 | $7.12 | $6.95 | $7.12 | $7.12 | 106,199 |
| 2023-03-23 | $7.10 | $7.16 | $6.82 | $6.96 | $6.96 | 160,256 |
| 2023-03-22 | $6.88 | $7.25 | $6.88 | $7.08 | $7.08 | 117,150 |
| 2023-03-21 | $6.87 | $7.07 | $6.84 | $6.89 | $6.89 | 150,620 |
| 2023-03-20 | $6.84 | $6.89 | $6.78 | $6.82 | $6.82 | 128,814 |
| 2023-03-17 | $6.99 | $7.02 | $6.63 | $6.84 | $6.84 | 357,353 |
| 2023-03-16 | $6.86 | $7.14 | $6.83 | $7.07 | $7.07 | 170,884 |
| 2023-03-15 | $7.16 | $7.16 | $6.92 | $7.00 | $7.00 | 205,220 |
| 2023-03-14 | $7.20 | $7.40 | $7.18 | $7.29 | $7.29 | 289,349 |
| 2023-03-13 | $7.15 | $7.28 | $7.02 | $7.15 | $7.15 | 205,083 |
| 2023-03-10 | $7.64 | $7.72 | $7.28 | $7.30 | $7.30 | 135,226 |
| 2023-03-09 | $7.84 | $7.89 | $7.64 | $7.64 | $7.64 | 134,392 |
| 2023-03-08 | $8.04 | $8.07 | $7.66 | $7.85 | $7.85 | 134,775 |
| 2023-03-07 | $7.93 | $8.05 | $7.84 | $8.04 | $8.04 | 303,848 |
| 2023-03-06 | $8.05 | $8.08 | $7.89 | $7.95 | $7.95 | 97,956 |
| 2023-03-03 | $7.96 | $8.12 | $7.94 | $8.03 | $8.03 | 121,832 |
| 2023-03-02 | $7.84 | $7.94 | $7.76 | $7.91 | $7.91 | 102,154 |
| 2023-03-01 | $7.71 | $7.87 | $7.61 | $7.84 | $7.84 | 179,256 |
| 2023-02-28 | $7.74 | $7.78 | $7.63 | $7.72 | $7.72 | 135,227 |
| 2023-02-27 | $7.79 | $7.90 | $7.62 | $7.75 | $7.75 | 182,505 |
| 2023-02-24 | $7.57 | $7.78 | $7.41 | $7.70 | $7.70 | 181,765 |
| 2023-02-23 | $7.97 | $8.10 | $7.71 | $7.72 | $7.72 | 151,180 |
| 2023-02-22 | $7.90 | $8.00 | $7.78 | $7.95 | $7.95 | 125,389 |
| 2023-02-21 | $8.29 | $8.29 | $7.81 | $7.91 | $7.91 | 314,820 |
| 2023-02-17 | $8.20 | $8.42 | $8.16 | $8.36 | $8.36 | 152,202 |
| 2023-02-16 | $8.28 | $8.28 | $8.05 | $8.24 | $8.24 | 208,850 |
| 2023-02-15 | $8.25 | $8.51 | $8.17 | $8.32 | $8.32 | 371,812 |
| 2023-02-14 | $8.05 | $8.43 | $7.75 | $8.27 | $8.27 | 426,099 |
| 2023-02-13 | $8.30 | $8.58 | $8.18 | $8.44 | $8.44 | 189,008 |
| 2023-02-10 | $8.25 | $8.39 | $8.20 | $8.35 | $8.35 | 190,623 |
| 2023-02-09 | $8.48 | $8.58 | $8.25 | $8.27 | $8.27 | 216,466 |
| 2023-02-08 | $8.28 | $8.42 | $8.11 | $8.39 | $8.39 | 263,692 |
| 2023-02-07 | $8.65 | $8.65 | $8.25 | $8.30 | $8.30 | 244,564 |
| 2023-02-06 | $8.50 | $8.64 | $8.32 | $8.62 | $8.62 | 266,496 |
| 2023-02-03 | $8.36 | $8.57 | $8.26 | $8.50 | $8.50 | 241,230 |
| 2023-02-02 | $8.45 | $8.54 | $8.32 | $8.38 | $8.38 | 258,244 |
| 2023-02-01 | $8.06 | $8.39 | $8.01 | $8.38 | $8.38 | 298,821 |
| 2023-01-31 | $7.80 | $8.02 | $7.78 | $8.00 | $8.00 | 231,987 |
| 2023-01-30 | $7.79 | $7.90 | $7.77 | $7.79 | $7.79 | 145,818 |
| 2023-01-27 | $7.77 | $7.91 | $7.76 | $7.84 | $7.84 | 232,124 |
| 2023-01-26 | $7.65 | $7.85 | $7.61 | $7.75 | $7.75 | 190,319 |
| 2023-01-25 | $7.65 | $7.68 | $7.54 | $7.65 | $7.65 | 111,983 |
| 2023-01-24 | $7.56 | $7.70 | $7.50 | $7.68 | $7.68 | 131,261 |
| 2023-01-23 | $7.66 | $7.74 | $7.45 | $7.56 | $7.56 | 235,040 |
| 2023-01-20 | $7.60 | $7.70 | $7.55 | $7.60 | $7.60 | 160,923 |
| 2023-01-19 | $7.66 | $7.68 | $7.54 | $7.62 | $7.62 | 101,792 |
| 2023-01-18 | $7.53 | $7.72 | $7.53 | $7.67 | $7.67 | 169,457 |
| 2023-01-17 | $7.80 | $7.86 | $7.59 | $7.61 | $7.61 | 183,691 |
| 2023-01-13 | $7.80 | $7.96 | $7.76 | $7.91 | $7.91 | 122,448 |
| 2023-01-12 | $7.81 | $7.91 | $7.77 | $7.82 | $7.82 | 119,907 |
| 2023-01-11 | $7.69 | $7.86 | $7.64 | $7.79 | $7.79 | 103,959 |
| 2023-01-10 | $7.58 | $7.73 | $7.51 | $7.69 | $7.69 | 104,384 |
| 2023-01-09 | $7.62 | $7.78 | $7.50 | $7.62 | $7.62 | 142,370 |
| 2023-01-06 | $7.56 | $7.66 | $7.42 | $7.60 | $7.60 | 420,893 |
| 2023-01-05 | $7.82 | $7.83 | $7.62 | $7.62 | $7.62 | 159,695 |
| 2023-01-04 | $7.92 | $7.95 | $7.70 | $7.84 | $7.84 | 265,295 |
| 2023-01-03 | $7.63 | $8.11 | $7.62 | $7.90 | $7.90 | 350,713 |
| 2022-12-30 | $7.85 | $7.86 | $7.52 | $7.62 | $7.62 | 551,521 |
| 2022-12-29 | $7.69 | $7.95 | $7.67 | $7.87 | $7.87 | 154,393 |
| 2022-12-28 | $7.60 | $7.89 | $7.60 | $7.70 | $7.70 | 190,106 |
| 2022-12-27 | $7.85 | $8.08 | $7.56 | $7.60 | $7.60 | 329,031 |
| 2022-12-23 | $7.50 | $7.85 | $7.41 | $7.85 | $7.85 | 150,249 |
| 2022-12-22 | $7.54 | $7.54 | $7.30 | $7.37 | $7.37 | 81,158 |
| 2022-12-21 | $7.62 | $7.63 | $7.40 | $7.54 | $7.54 | 166,222 |
| 2022-12-20 | $7.39 | $7.61 | $7.34 | $7.59 | $7.59 | 204,622 |
| 2022-12-19 | $7.47 | $7.49 | $7.30 | $7.41 | $7.41 | 136,238 |
| 2022-12-16 | $7.29 | $7.47 | $7.29 | $7.34 | $7.34 | 261,443 |
| 2022-12-15 | $7.45 | $7.66 | $7.40 | $7.42 | $7.42 | 107,355 |
| 2022-12-14 | $7.10 | $7.50 | $7.02 | $7.49 | $7.49 | 187,737 |
| 2022-12-13 | $7.47 | $7.47 | $7.09 | $7.09 | $7.09 | 234,189 |
| 2022-12-12 | $7.45 | $7.58 | $7.34 | $7.39 | $7.39 | 222,162 |
| 2022-12-09 | $7.55 | $7.67 | $7.50 | $7.59 | $7.59 | 228,197 |
| 2022-12-08 | $7.56 | $7.65 | $7.49 | $7.60 | $7.60 | 106,635 |
| 2022-12-07 | $7.53 | $7.61 | $7.47 | $7.48 | $7.48 | 84,289 |
| 2022-12-06 | $7.50 | $7.67 | $7.45 | $7.53 | $7.53 | 125,162 |
| 2022-12-05 | $7.60 | $7.73 | $7.48 | $7.52 | $7.52 | 214,327 |
| 2022-12-02 | $7.32 | $7.61 | $7.08 | $7.59 | $7.59 | 149,603 |
| 2022-12-01 | $7.11 | $7.52 | $7.11 | $7.45 | $7.45 | 168,784 |
| 2022-11-30 | $7.06 | $7.24 | $6.99 | $7.08 | $7.08 | 63,590 |
| 2022-11-29 | $7.14 | $7.22 | $7.05 | $7.08 | $7.08 | 99,127 |
| 2022-11-28 | $7.10 | $7.32 | $7.00 | $7.13 | $7.13 | 80,935 |
| 2022-11-25 | $7.47 | $7.53 | $7.03 | $7.12 | $7.12 | 91,342 |
| 2022-11-23 | $7.60 | $7.64 | $7.25 | $7.55 | $7.55 | 75,911 |
| 2022-11-22 | $7.54 | $7.65 | $7.52 | $7.60 | $7.60 | 85,902 |
| 2022-11-21 | $7.22 | $7.57 | $7.22 | $7.50 | $7.50 | 134,032 |
| 2022-11-18 | $7.25 | $7.47 | $7.25 | $7.42 | $7.42 | 63,913 |
| 2022-11-17 | $7.08 | $7.35 | $7.08 | $7.27 | $7.27 | 66,930 |
| 2022-11-16 | $7.32 | $7.39 | $7.16 | $7.24 | $7.24 | 161,627 |
| 2022-11-15 | $7.65 | $7.78 | $7.48 | $7.50 | $7.50 | 250,870 |
| 2022-11-14 | $7.38 | $7.72 | $7.33 | $7.67 | $7.67 | 267,042 |
| 2022-11-11 | $7.55 | $7.56 | $7.35 | $7.43 | $7.43 | 177,366 |
| 2022-11-10 | $7.45 | $7.57 | $7.44 | $7.49 | $7.49 | 156,964 |
| 2022-11-09 | $7.70 | $7.71 | $7.22 | $7.34 | $7.34 | 168,245 |
| 2022-11-08 | $7.68 | $7.81 | $7.61 | $7.70 | $7.70 | 173,983 |
| 2022-11-07 | $7.62 | $7.79 | $7.46 | $7.67 | $7.67 | 215,783 |
| 2022-11-04 | $7.60 | $7.60 | $7.43 | $7.51 | $7.51 | 241,817 |
| 2022-11-03 | $7.49 | $7.66 | $7.32 | $7.49 | $7.49 | 360,363 |
| 2022-11-02 | $6.91 | $8.00 | $6.89 | $7.53 | $7.53 | 1,311,225 |
| 2022-11-01 | $6.72 | $7.02 | $6.72 | $6.85 | $6.85 | 287,266 |
| 2022-10-31 | $6.65 | $6.92 | $6.57 | $6.64 | $6.64 | 399,634 |
| 2022-10-28 | $6.72 | $6.85 | $6.56 | $6.79 | $6.79 | 222,541 |
| 2022-10-27 | $6.68 | $6.77 | $6.42 | $6.69 | $6.69 | 181,392 |
| 2022-10-26 | $5.82 | $6.66 | $5.82 | $6.48 | $6.48 | 354,046 |
| 2022-10-25 | $5.60 | $5.93 | $5.60 | $5.84 | $5.84 | 146,273 |
| 2022-10-24 | $5.70 | $5.79 | $5.57 | $5.57 | $5.57 | 176,306 |
| 2022-10-21 | $5.88 | $6.03 | $5.68 | $5.78 | $5.78 | 137,143 |
| 2022-10-20 | $6.15 | $6.35 | $5.83 | $5.91 | $5.91 | 179,165 |
| 2022-10-19 | $6.11 | $6.35 | $6.11 | $6.21 | $6.21 | 82,505 |
| 2022-10-18 | $6.18 | $6.40 | $6.18 | $6.23 | $6.23 | 97,040 |
| 2022-10-17 | $6.05 | $6.25 | $6.05 | $6.13 | $6.13 | 61,997 |
| 2022-10-14 | $6.30 | $6.36 | $6.00 | $6.02 | $6.02 | 71,062 |
| 2022-10-13 | $6.08 | $6.33 | $6.04 | $6.30 | $6.30 | 52,344 |
| 2022-10-12 | $6.18 | $6.34 | $6.05 | $6.17 | $6.17 | 92,981 |
| 2022-10-11 | $6.18 | $6.34 | $6.00 | $6.20 | $6.20 | 106,578 |
| 2022-10-10 | $6.16 | $6.34 | $6.16 | $6.23 | $6.23 | 86,721 |
| 2022-10-07 | $6.09 | $6.20 | $6.01 | $6.17 | $6.17 | 96,381 |
| 2022-10-06 | $6.09 | $6.31 | $6.02 | $6.12 | $6.12 | 132,969 |
| 2022-10-05 | $5.84 | $6.18 | $5.84 | $6.12 | $6.12 | 92,492 |
| 2022-10-04 | $6.00 | $6.18 | $5.91 | $6.01 | $6.01 | 162,654 |
| 2022-10-03 | $5.58 | $6.07 | $5.57 | $5.95 | $5.95 | 150,485 |
| 2022-09-30 | $5.82 | $5.91 | $5.65 | $5.65 | $5.65 | 136,734 |
| 2022-09-29 | $5.98 | $6.02 | $5.64 | $5.91 | $5.91 | 162,576 |
| 2022-09-28 | $5.77 | $6.16 | $5.77 | $6.06 | $6.06 | 158,208 |
| 2022-09-27 | $5.90 | $5.98 | $5.75 | $5.85 | $5.85 | 144,396 |
| 2022-09-26 | $5.90 | $6.03 | $5.73 | $5.74 | $5.74 | 213,007 |
| 2022-09-23 | $6.18 | $6.22 | $5.90 | $5.95 | $5.95 | 315,731 |
| 2022-09-22 | $6.14 | $6.37 | $6.13 | $6.33 | $6.33 | 161,263 |
| 2022-09-21 | $6.34 | $6.37 | $6.18 | $6.22 | $6.22 | 217,275 |
| 2022-09-20 | $6.61 | $6.62 | $6.37 | $6.39 | $6.39 | 100,745 |
| 2022-09-19 | $6.32 | $6.69 | $6.31 | $6.67 | $6.67 | 144,315 |
| 2022-09-16 | $6.49 | $6.56 | $6.36 | $6.44 | $6.44 | 486,011 |
| 2022-09-15 | $6.63 | $6.81 | $6.58 | $6.58 | $6.58 | 142,594 |
| 2022-09-14 | $6.78 | $6.81 | $6.63 | $6.67 | $6.67 | 134,195 |
| 2022-09-13 | $6.89 | $6.97 | $6.80 | $6.83 | $6.83 | 167,133 |
| 2022-09-12 | $6.86 | $7.16 | $6.82 | $7.09 | $7.09 | 130,616 |
| 2022-09-09 | $6.60 | $6.96 | $6.60 | $6.88 | $6.88 | 199,189 |
| 2022-09-08 | $6.60 | $6.64 | $6.41 | $6.60 | $6.60 | 141,807 |
| 2022-09-07 | $6.53 | $6.62 | $6.51 | $6.60 | $6.60 | 139,919 |
| 2022-09-06 | $6.65 | $6.76 | $6.50 | $6.57 | $6.57 | 210,077 |
| 2022-09-02 | $6.88 | $6.93 | $6.66 | $6.68 | $6.68 | 176,083 |
| 2022-09-01 | $6.84 | $6.88 | $6.68 | $6.87 | $6.87 | 240,770 |
| 2022-08-31 | $6.98 | $7.04 | $6.81 | $6.89 | $6.89 | 198,987 |
| 2022-08-30 | $7.22 | $7.31 | $6.99 | $7.01 | $7.01 | 228,712 |
| 2022-08-29 | $7.14 | $7.50 | $7.14 | $7.28 | $7.28 | 301,329 |
| 2022-08-26 | $7.61 | $7.63 | $7.24 | $7.28 | $7.28 | 218,792 |
| 2022-08-25 | $7.80 | $7.89 | $7.61 | $7.65 | $7.65 | 199,059 |
| 2022-08-24 | $7.59 | $7.85 | $7.42 | $7.74 | $7.74 | 208,251 |
| 2022-08-23 | $7.73 | $7.73 | $7.41 | $7.46 | $7.46 | 265,928 |
| 2022-08-22 | $7.90 | $7.90 | $7.56 | $7.62 | $7.62 | 434,293 |
| 2022-08-19 | $7.56 | $7.82 | $7.47 | $7.65 | $7.65 | 319,628 |
| 2022-08-18 | $7.81 | $7.95 | $7.36 | $7.38 | $7.38 | 366,867 |
| 2022-08-17 | $7.36 | $7.80 | $7.29 | $7.75 | $7.75 | 351,809 |
| 2022-08-16 | $7.16 | $7.57 | $7.06 | $7.42 | $7.42 | 401,582 |
| 2022-08-15 | $7.02 | $7.14 | $6.94 | $7.08 | $7.08 | 117,812 |
| 2022-08-12 | $6.96 | $7.10 | $6.91 | $7.04 | $7.04 | 143,294 |
| 2022-08-11 | $7.02 | $7.16 | $6.94 | $6.97 | $6.97 | 143,187 |
| 2022-08-10 | $6.94 | $7.06 | $6.77 | $6.98 | $6.98 | 154,319 |
| 2022-08-09 | $6.67 | $6.85 | $6.55 | $6.81 | $6.81 | 169,345 |
| 2022-08-08 | $6.92 | $6.98 | $6.52 | $6.68 | $6.68 | 235,155 |
| 2022-08-05 | $6.79 | $6.95 | $6.61 | $6.93 | $6.93 | 200,673 |
| 2022-08-04 | $6.76 | $6.93 | $6.75 | $6.83 | $6.83 | 244,286 |
| 2022-08-03 | $6.68 | $6.86 | $6.67 | $6.79 | $6.79 | 177,789 |
| 2022-08-02 | $6.65 | $6.77 | $6.57 | $6.75 | $6.75 | 241,591 |
| 2022-08-01 | $6.62 | $6.71 | $6.42 | $6.65 | $6.65 | 198,044 |
| 2022-07-29 | $6.60 | $6.63 | $6.34 | $6.61 | $6.61 | 446,928 |
| 2022-07-28 | $6.21 | $6.70 | $6.20 | $6.60 | $6.60 | 272,782 |
| 2022-07-27 | $6.52 | $6.72 | $6.42 | $6.59 | $6.59 | 185,378 |
| 2022-07-26 | $6.56 | $6.69 | $6.49 | $6.54 | $6.54 | 133,702 |
| 2022-07-25 | $6.47 | $6.74 | $6.43 | $6.65 | $6.65 | 165,248 |
| 2022-07-22 | $6.61 | $6.67 | $6.49 | $6.52 | $6.52 | 132,728 |
| 2022-07-21 | $6.75 | $6.75 | $6.52 | $6.62 | $6.62 | 146,276 |
| 2022-07-20 | $6.57 | $6.86 | $6.57 | $6.77 | $6.77 | 187,489 |
| 2022-07-19 | $6.39 | $6.69 | $6.39 | $6.60 | $6.60 | 209,950 |
| 2022-07-18 | $6.62 | $6.62 | $6.38 | $6.41 | $6.41 | 367,765 |
| 2022-07-15 | $6.65 | $6.74 | $6.37 | $6.63 | $6.63 | 565,319 |
| 2022-07-14 | $7.25 | $7.28 | $6.60 | $6.77 | $6.77 | 598,173 |
| 2022-07-13 | $7.59 | $7.69 | $7.30 | $7.40 | $7.40 | 360,812 |
| 2022-07-12 | $7.30 | $7.80 | $7.26 | $7.66 | $7.66 | 738,842 |
| 2022-07-11 | $7.45 | $7.50 | $7.31 | $7.32 | $7.32 | 182,130 |
| 2022-07-08 | $7.41 | $7.51 | $7.35 | $7.50 | $7.50 | 169,613 |
| 2022-07-07 | $7.53 | $7.73 | $7.36 | $7.48 | $7.48 | 209,372 |
| 2022-07-06 | $7.75 | $7.82 | $7.41 | $7.51 | $7.51 | 377,736 |
| 2022-07-05 | $8.05 | $8.05 | $7.66 | $7.92 | $7.92 | 304,555 |
| 2022-07-01 | $7.80 | $8.19 | $7.65 | $8.05 | $8.05 | 420,983 |
| 2022-06-30 | $7.75 | $7.89 | $7.63 | $7.73 | $7.73 | 283,372 |
| 2022-06-29 | $7.76 | $7.82 | $7.56 | $7.78 | $7.78 | 237,373 |
| 2022-06-28 | $8.02 | $8.30 | $7.78 | $7.80 | $7.80 | 277,355 |
| 2022-06-27 | $8.00 | $8.19 | $7.85 | $8.01 | $8.01 | 318,366 |
| 2022-06-24 | $8.03 | $8.18 | $7.62 | $7.94 | $7.94 | 399,569 |
| 2022-06-23 | $8.12 | $8.41 | $7.80 | $7.95 | $7.95 | 512,577 |
| 2022-06-22 | $7.58 | $8.28 | $7.51 | $8.06 | $8.06 | 857,101 |
| 2022-06-21 | $8.33 | $8.43 | $7.63 | $7.69 | $7.69 | 1,538,477 |
| 2022-06-17 | $7.20 | $7.58 | $7.20 | $7.51 | $7.51 | 784,723 |
| 2022-06-16 | $8.06 | $8.12 | $7.13 | $7.18 | $7.18 | 865,808 |
| 2022-06-15 | $8.39 | $8.39 | $8.00 | $8.13 | $8.13 | 1,164,104 |
| 2022-06-14 | $7.43 | $8.36 | $7.21 | $7.73 | $7.73 | 2,511,702 |
| 2022-06-13 | $7.35 | $7.68 | $6.96 | $7.19 | $7.19 | 1,464,703 |
| 2022-06-10 | $7.00 | $7.16 | $6.80 | $6.99 | $6.99 | 303,411 |
| 2022-06-09 | $6.85 | $7.17 | $6.75 | $6.98 | $6.98 | 654,189 |
| 2022-06-08 | $5.96 | $6.42 | $5.92 | $6.41 | $6.41 | 286,585 |
| 2022-06-07 | $6.00 | $6.07 | $5.90 | $5.91 | $5.91 | 248,035 |
| 2022-06-06 | $5.92 | $6.12 | $5.92 | $6.01 | $6.01 | 118,688 |
| 2022-06-03 | $5.93 | $6.00 | $5.86 | $5.95 | $5.95 | 68,482 |
| 2022-06-02 | $5.90 | $6.00 | $5.85 | $6.00 | $6.00 | 95,788 |
| 2022-06-01 | $6.09 | $6.12 | $5.89 | $5.89 | $5.89 | 157,756 |
| 2022-05-31 | $5.97 | $6.18 | $5.92 | $6.04 | $6.04 | 252,923 |
| 2022-05-27 | $6.12 | $6.12 | $5.95 | $5.96 | $5.96 | 154,597 |
| 2022-05-26 | $5.79 | $6.16 | $5.76 | $6.13 | $6.13 | 255,305 |
| 2022-05-25 | $5.74 | $5.95 | $5.69 | $5.76 | $5.76 | 180,898 |
| 2022-05-24 | $5.72 | $5.76 | $5.61 | $5.73 | $5.73 | 99,281 |
| 2022-05-23 | $5.83 | $5.91 | $5.74 | $5.75 | $5.75 | 137,511 |
| 2022-05-20 | $5.92 | $5.96 | $5.71 | $5.77 | $5.77 | 140,539 |
| 2022-05-19 | $5.71 | $5.94 | $5.66 | $5.85 | $5.85 | 201,805 |
| 2022-05-18 | $5.87 | $6.08 | $5.66 | $5.75 | $5.75 | 280,019 |
| 2022-05-17 | $5.77 | $6.13 | $5.77 | $5.90 | $5.90 | 247,516 |
| 2022-05-16 | $5.95 | $6.01 | $5.62 | $5.74 | $5.74 | 257,339 |
| 2022-05-13 | $5.96 | $6.14 | $5.94 | $5.96 | $5.96 | 72,266 |
| 2022-05-12 | $5.90 | $6.03 | $5.83 | $5.95 | $5.95 | 207,620 |
| 2022-05-11 | $6.01 | $6.24 | $5.91 | $5.94 | $5.94 | 144,423 |
| 2022-05-10 | $6.15 | $6.20 | $5.95 | $5.98 | $5.98 | 221,305 |
| 2022-05-09 | $6.56 | $6.63 | $6.08 | $6.10 | $6.10 | 396,819 |
| 2022-05-06 | $6.75 | $6.83 | $6.65 | $6.67 | $6.67 | 127,266 |
| 2022-05-05 | $6.86 | $6.96 | $6.73 | $6.77 | $6.77 | 92,486 |
| 2022-05-04 | $6.82 | $6.98 | $6.76 | $6.95 | $6.95 | 141,173 |
| 2022-05-03 | $6.71 | $6.90 | $6.65 | $6.82 | $6.82 | 107,353 |
| 2022-05-02 | $6.35 | $6.89 | $6.35 | $6.76 | $6.76 | 267,295 |
| 2022-04-29 | $6.74 | $6.89 | $6.65 | $6.67 | $6.67 | 222,696 |
| 2022-04-28 | $6.80 | $7.02 | $6.72 | $6.79 | $6.79 | 357,322 |
| 2022-04-27 | $6.88 | $6.89 | $6.54 | $6.56 | $6.56 | 121,686 |
| 2022-04-26 | $7.00 | $7.00 | $6.83 | $6.88 | $6.88 | 171,497 |
| 2022-04-25 | $6.94 | $7.05 | $6.81 | $6.99 | $6.99 | 174,533 |
| 2022-04-22 | $7.25 | $7.40 | $6.84 | $7.02 | $7.02 | 247,905 |
| 2022-04-21 | $7.30 | $7.38 | $7.26 | $7.29 | $7.29 | 121,914 |
| 2022-04-20 | $7.35 | $7.37 | $7.20 | $7.28 | $7.28 | 101,743 |
| 2022-04-19 | $7.05 | $7.39 | $7.00 | $7.21 | $7.21 | 288,444 |
| 2022-04-18 | $7.04 | $7.19 | $6.98 | $7.07 | $7.07 | 156,500 |
| 2022-04-14 | $7.10 | $7.20 | $7.00 | $7.04 | $7.04 | 121,180 |
| 2022-04-13 | $7.08 | $7.15 | $7.04 | $7.10 | $7.10 | 83,646 |
| 2022-04-12 | $7.03 | $7.23 | $7.03 | $7.11 | $7.11 | 70,037 |
| 2022-04-11 | $7.03 | $7.30 | $6.99 | $7.05 | $7.05 | 192,839 |
| 2022-04-08 | $7.00 | $7.13 | $6.98 | $7.00 | $7.00 | 90,919 |
| 2022-04-07 | $6.90 | $7.01 | $6.84 | $6.99 | $6.99 | 82,503 |
| 2022-04-06 | $7.02 | $7.10 | $6.85 | $6.95 | $6.95 | 180,194 |
| 2022-04-05 | $7.08 | $7.30 | $7.00 | $7.05 | $7.05 | 104,488 |
| 2022-04-04 | $7.15 | $7.18 | $7.01 | $7.15 | $7.15 | 102,450 |
| 2022-04-01 | $7.21 | $7.28 | $7.11 | $7.18 | $7.18 | 87,589 |
| 2022-03-31 | $7.24 | $7.27 | $7.00 | $7.19 | $7.19 | 111,269 |
| 2022-03-30 | $7.37 | $7.41 | $7.18 | $7.21 | $7.21 | 59,060 |
| 2022-03-29 | $7.11 | $7.36 | $7.11 | $7.35 | $7.35 | 98,816 |
| 2022-03-28 | $7.24 | $7.33 | $7.07 | $7.11 | $7.11 | 206,943 |
| 2022-03-25 | $7.20 | $7.27 | $7.16 | $7.23 | $7.23 | 45,191 |
| 2022-03-24 | $7.26 | $7.39 | $7.15 | $7.24 | $7.24 | 77,681 |
| 2022-03-23 | $7.44 | $7.55 | $7.25 | $7.29 | $7.29 | 112,444 |
| 2022-03-22 | $7.46 | $7.69 | $7.46 | $7.52 | $7.52 | 119,467 |
| 2022-03-21 | $7.46 | $7.47 | $7.32 | $7.44 | $7.44 | 117,964 |
| 2022-03-18 | $7.24 | $7.52 | $7.11 | $7.41 | $7.41 | 474,216 |
| 2022-03-17 | $7.10 | $7.32 | $7.03 | $7.27 | $7.27 | 117,858 |
| 2022-03-16 | $7.05 | $7.29 | $6.96 | $7.08 | $7.08 | 158,116 |
| 2022-03-15 | $6.58 | $7.05 | $6.56 | $6.96 | $6.96 | 321,058 |
| 2022-03-14 | $6.57 | $6.67 | $6.47 | $6.60 | $6.60 | 227,491 |
| 2022-03-11 | $6.46 | $6.64 | $6.46 | $6.57 | $6.57 | 136,605 |
| 2022-03-10 | $6.31 | $6.50 | $6.25 | $6.49 | $6.49 | 116,100 |
| 2022-03-09 | $6.33 | $6.52 | $6.20 | $6.33 | $6.33 | 221,960 |
| 2022-03-08 | $6.42 | $6.50 | $6.16 | $6.20 | $6.20 | 362,754 |
| 2022-03-07 | $6.63 | $6.63 | $6.30 | $6.44 | $6.44 | 249,439 |
| 2022-03-04 | $6.62 | $6.79 | $6.61 | $6.66 | $6.66 | 184,761 |
| 2022-03-03 | $6.88 | $7.02 | $6.70 | $6.79 | $6.79 | 114,267 |
| 2022-03-02 | $6.88 | $7.20 | $6.86 | $6.92 | $6.92 | 156,522 |
| 2022-03-01 | $7.20 | $7.25 | $6.90 | $6.94 | $6.94 | 127,980 |
| 2022-02-28 | $7.05 | $7.29 | $7.05 | $7.25 | $7.25 | 286,611 |
| 2022-02-25 | $6.87 | $7.19 | $6.87 | $7.15 | $7.15 | 235,627 |
| 2022-02-24 | $6.74 | $6.87 | $6.66 | $6.87 | $6.87 | 361,388 |
| 2022-02-23 | $6.95 | $7.09 | $6.78 | $6.84 | $6.84 | 256,159 |
| 2022-02-22 | $7.00 | $7.18 | $6.85 | $6.86 | $6.86 | 224,250 |
| 2022-02-18 | $7.05 | $7.15 | $6.81 | $7.01 | $7.01 | 194,489 |
| 2022-02-17 | $7.02 | $7.20 | $7.01 | $7.09 | $7.09 | 155,927 |
| 2022-02-16 | $7.14 | $7.20 | $6.97 | $7.09 | $7.09 | 424,178 |
| 2022-02-15 | $7.16 | $7.25 | $7.02 | $7.14 | $7.14 | 211,291 |
| 2022-02-14 | $7.48 | $7.48 | $7.13 | $7.14 | $7.14 | 325,026 |
| 2022-02-11 | $7.19 | $7.40 | $7.11 | $7.17 | $7.17 | 113,893 |
| 2022-02-10 | $7.27 | $7.42 | $7.12 | $7.19 | $7.19 | 163,900 |
| 2022-02-09 | $7.17 | $7.41 | $7.17 | $7.37 | $7.37 | 121,491 |
| 2022-02-08 | $6.91 | $7.22 | $6.91 | $7.14 | $7.14 | 141,974 |
| 2022-02-07 | $6.98 | $7.12 | $6.90 | $6.91 | $6.91 | 105,716 |
| 2022-02-04 | $7.05 | $7.08 | $6.84 | $6.91 | $6.91 | 109,359 |
| 2022-02-03 | $7.17 | $7.28 | $7.04 | $7.08 | $7.08 | 103,973 |
| 2022-02-02 | $7.25 | $7.28 | $7.08 | $7.12 | $7.12 | 85,764 |
| 2022-02-01 | $7.08 | $7.30 | $7.08 | $7.23 | $7.23 | 158,159 |
| 2022-01-31 | $6.99 | $7.12 | $6.90 | $7.00 | $7.00 | 183,365 |
| 2022-01-28 | $6.99 | $7.05 | $6.80 | $6.94 | $6.94 | 200,822 |
| 2022-01-27 | $7.13 | $7.40 | $6.89 | $6.98 | $6.98 | 188,822 |
| 2022-01-26 | $7.33 | $7.40 | $6.95 | $7.01 | $7.01 | 161,920 |
| 2022-01-25 | $7.12 | $7.33 | $7.01 | $7.30 | $7.30 | 216,045 |
| 2022-01-24 | $7.22 | $7.25 | $7.01 | $7.21 | $7.21 | 232,580 |
| 2022-01-21 | $7.35 | $7.57 | $7.22 | $7.24 | $7.24 | 278,972 |
| 2022-01-20 | $7.48 | $7.59 | $7.38 | $7.42 | $7.42 | 183,045 |
| 2022-01-19 | $7.46 | $7.57 | $7.37 | $7.51 | $7.51 | 267,059 |
| 2022-01-18 | $7.44 | $7.52 | $7.40 | $7.46 | $7.46 | 112,048 |
| 2022-01-14 | $7.46 | $7.56 | $7.40 | $7.43 | $7.43 | 200,014 |
| 2022-01-13 | $7.59 | $7.70 | $7.45 | $7.49 | $7.49 | 129,111 |
| 2022-01-12 | $7.71 | $7.86 | $7.43 | $7.58 | $7.58 | 188,314 |
| 2022-01-11 | $7.76 | $7.83 | $7.61 | $7.71 | $7.71 | 229,596 |
| 2022-01-10 | $7.90 | $7.90 | $7.52 | $7.72 | $7.72 | 195,750 |
| 2022-01-07 | $7.96 | $8.04 | $7.83 | $7.89 | $7.89 | 156,283 |
| 2022-01-06 | $8.05 | $8.10 | $7.80 | $8.02 | $8.02 | 178,747 |
| 2022-01-05 | $7.88 | $8.12 | $7.81 | $7.99 | $7.99 | 386,610 |
| 2022-01-04 | $7.79 | $8.03 | $7.79 | $7.85 | $7.85 | 556,439 |
| 2022-01-03 | $8.10 | $8.23 | $7.81 | $7.85 | $7.85 | 211,573 |
| 2021-12-31 | $7.83 | $8.07 | $7.75 | $8.03 | $8.03 | 158,798 |
| 2021-12-30 | $7.93 | $8.21 | $7.77 | $7.81 | $7.81 | 316,825 |
| 2021-12-29 | $7.72 | $8.07 | $7.71 | $8.01 | $8.01 | 454,157 |
| 2021-12-28 | $7.42 | $7.81 | $7.42 | $7.72 | $7.72 | 542,809 |
| 2021-12-27 | $7.48 | $7.49 | $7.34 | $7.46 | $7.46 | 202,079 |
| 2021-12-23 | $7.48 | $7.51 | $7.41 | $7.50 | $7.50 | 282,774 |
| 2021-12-22 | $7.34 | $7.51 | $7.34 | $7.48 | $7.48 | 192,460 |
| 2021-12-21 | $7.36 | $7.51 | $7.23 | $7.38 | $7.38 | 140,134 |
| 2021-12-20 | $7.20 | $7.27 | $7.11 | $7.22 | $7.22 | 191,008 |
| 2021-12-17 | $7.55 | $7.70 | $7.28 | $7.32 | $7.32 | 1,004,413 |
| 2021-12-16 | $7.59 | $7.87 | $7.38 | $7.53 | $7.53 | 283,707 |
| 2021-12-15 | $7.37 | $7.65 | $7.26 | $7.63 | $7.63 | 275,504 |
| 2021-12-14 | $7.48 | $7.70 | $7.35 | $7.38 | $7.38 | 225,373 |
| 2021-12-13 | $7.39 | $7.90 | $7.34 | $7.49 | $7.49 | 492,839 |
| 2021-12-10 | $7.20 | $7.33 | $7.11 | $7.21 | $7.21 | 138,854 |
| 2021-12-09 | $7.20 | $7.31 | $7.11 | $7.16 | $7.16 | 168,968 |
| 2021-12-08 | $7.16 | $7.34 | $7.11 | $7.29 | $7.29 | 95,645 |
| 2021-12-07 | $7.37 | $7.37 | $7.14 | $7.16 | $7.16 | 167,905 |
| 2021-12-06 | $7.17 | $7.46 | $7.08 | $7.30 | $7.30 | 108,028 |
| 2021-12-03 | $7.38 | $7.38 | $7.11 | $7.13 | $7.13 | 148,324 |
| 2021-12-02 | $7.59 | $7.59 | $7.14 | $7.25 | $7.25 | 173,739 |
| 2021-12-01 | $7.15 | $7.53 | $7.15 | $7.37 | $7.37 | 430,187 |
| 2021-11-30 | $7.33 | $7.34 | $7.05 | $7.06 | $7.06 | 219,702 |
| 2021-11-29 | $7.51 | $7.55 | $7.31 | $7.36 | $7.36 | 133,341 |
| 2021-11-26 | $7.27 | $7.52 | $7.18 | $7.48 | $7.48 | 168,527 |
| 2021-11-24 | $7.41 | $7.54 | $7.41 | $7.52 | $7.52 | 216,324 |
| 2021-11-23 | $7.78 | $7.82 | $7.40 | $7.51 | $7.51 | 171,880 |
| 2021-11-22 | $7.50 | $7.83 | $7.47 | $7.70 | $7.70 | 250,539 |
| 2021-11-19 | $7.69 | $7.90 | $7.44 | $7.51 | $7.51 | 226,211 |
| 2021-11-18 | $7.87 | $8.01 | $7.72 | $7.78 | $7.78 | 203,684 |
| 2021-11-17 | $8.04 | $8.04 | $7.68 | $7.81 | $7.81 | 381,319 |
| 2021-11-16 | $8.08 | $8.59 | $7.90 | $8.10 | $8.10 | 813,417 |
| 2021-11-15 | $7.58 | $7.87 | $7.54 | $7.82 | $7.82 | 682,392 |
| 2021-11-12 | $7.54 | $7.59 | $7.41 | $7.46 | $7.46 | 197,393 |
| 2021-11-11 | $7.41 | $7.54 | $7.40 | $7.52 | $7.52 | 290,496 |
| 2021-11-10 | $7.20 | $7.39 | $7.20 | $7.36 | $7.36 | 187,181 |
| 2021-11-09 | $7.30 | $7.38 | $7.16 | $7.20 | $7.20 | 264,561 |
| 2021-11-08 | $7.05 | $7.14 | $6.97 | $7.08 | $7.08 | 237,388 |
| 2021-11-05 | $7.10 | $7.14 | $6.95 | $7.00 | $7.00 | 244,757 |
| 2021-11-04 | $7.15 | $7.18 | $6.75 | $7.01 | $7.01 | 181,130 |
| 2021-11-03 | $7.13 | $7.32 | $6.95 | $7.13 | $7.13 | 470,181 |
| 2021-11-02 | $7.03 | $7.22 | $6.94 | $7.19 | $7.19 | 471,707 |
| 2021-11-01 | $6.75 | $7.09 | $6.75 | $7.02 | $7.02 | 320,836 |
| 2021-10-29 | $6.84 | $6.94 | $6.58 | $6.74 | $6.74 | 214,842 |
| 2021-10-28 | $6.53 | $6.94 | $6.50 | $6.82 | $6.82 | 506,622 |
| 2021-10-27 | $7.24 | $7.39 | $6.72 | $6.72 | $6.72 | 541,105 |
| 2021-10-26 | $7.40 | $7.40 | $7.15 | $7.20 | $7.20 | 228,657 |
| 2021-10-25 | $7.46 | $7.53 | $7.34 | $7.44 | $7.44 | 354,896 |
| 2021-10-22 | $7.32 | $7.48 | $7.23 | $7.41 | $7.41 | 247,715 |
| 2021-10-21 | $7.34 | $7.42 | $7.33 | $7.37 | $7.37 | 225,178 |
| 2021-10-20 | $7.21 | $7.43 | $7.20 | $7.38 | $7.38 | 143,812 |
| 2021-10-19 | $7.19 | $7.30 | $7.01 | $7.29 | $7.29 | 175,983 |
| 2021-10-18 | $7.03 | $7.28 | $6.77 | $7.15 | $7.15 | 109,752 |
| 2021-10-15 | $7.38 | $7.44 | $7.15 | $7.15 | $7.15 | 190,705 |
| 2021-10-14 | $7.44 | $7.44 | $7.25 | $7.41 | $7.41 | 83,577 |
| 2021-10-13 | $7.45 | $7.48 | $7.24 | $7.43 | $7.43 | 72,283 |
| 2021-10-12 | $7.18 | $7.36 | $7.11 | $7.33 | $7.33 | 199,853 |
| 2021-10-11 | $7.28 | $7.39 | $7.14 | $7.24 | $7.24 | 161,610 |
| 2021-10-08 | $7.26 | $7.46 | $7.21 | $7.31 | $7.31 | 114,525 |
| 2021-10-07 | $7.35 | $7.46 | $7.22 | $7.23 | $7.23 | 114,389 |
| 2021-10-06 | $7.45 | $7.45 | $7.14 | $7.35 | $7.35 | 155,728 |
| 2021-10-05 | $7.64 | $7.64 | $7.36 | $7.42 | $7.42 | 110,791 |
| 2021-10-04 | $7.47 | $7.59 | $7.27 | $7.58 | $7.58 | 162,735 |
| 2021-10-01 | $7.40 | $7.52 | $7.22 | $7.28 | $7.28 | 135,246 |
| 2021-09-30 | $7.40 | $7.48 | $7.30 | $7.37 | $7.37 | 197,120 |
| 2021-09-29 | $7.50 | $7.54 | $7.27 | $7.44 | $7.44 | 190,441 |
| 2021-09-28 | $7.47 | $7.59 | $7.34 | $7.41 | $7.41 | 296,807 |
| 2021-09-27 | $7.22 | $7.55 | $7.22 | $7.39 | $7.39 | 282,886 |
| 2021-09-24 | $6.92 | $7.22 | $6.92 | $7.19 | $7.19 | 318,246 |
| 2021-09-23 | $6.72 | $7.03 | $6.72 | $7.03 | $7.03 | 394,199 |
| 2021-09-22 | $6.79 | $6.91 | $6.67 | $6.71 | $6.71 | 193,452 |
| 2021-09-21 | $6.74 | $7.02 | $6.67 | $6.70 | $6.70 | 367,684 |
| 2021-09-20 | $6.55 | $6.77 | $6.50 | $6.65 | $6.65 | 254,401 |
| 2021-09-17 | $6.93 | $7.00 | $6.63 | $6.63 | $6.63 | 1,158,152 |
| 2021-09-16 | $7.24 | $7.24 | $6.80 | $6.87 | $6.87 | 254,417 |
| 2021-09-15 | $7.21 | $7.23 | $6.93 | $7.13 | $7.13 | 300,783 |
| 2021-09-14 | $7.47 | $7.47 | $7.05 | $7.10 | $7.10 | 273,473 |
| 2021-09-13 | $7.48 | $7.59 | $7.29 | $7.46 | $7.46 | 209,437 |
| 2021-09-10 | $7.44 | $7.57 | $7.32 | $7.41 | $7.41 | 216,603 |
| 2021-09-09 | $7.20 | $7.42 | $7.20 | $7.41 | $7.41 | 259,136 |
| 2021-09-08 | $7.37 | $7.63 | $7.19 | $7.29 | $7.29 | 248,588 |
| 2021-09-07 | $7.19 | $7.42 | $7.16 | $7.35 | $7.35 | 347,410 |
| 2021-09-03 | $7.10 | $7.31 | $7.04 | $7.23 | $7.23 | 153,682 |
| 2021-09-02 | $7.19 | $7.27 | $7.03 | $7.10 | $7.10 | 130,092 |
| 2021-09-01 | $7.00 | $7.24 | $6.87 | $7.11 | $7.11 | 278,600 |
| 2021-08-31 | $6.81 | $7.00 | $6.81 | $6.98 | $6.98 | 206,611 |
| 2021-08-30 | $7.06 | $7.19 | $6.77 | $6.82 | $6.82 | 309,343 |
| 2021-08-27 | $7.04 | $7.19 | $6.86 | $6.97 | $6.97 | 241,552 |
| 2021-08-26 | $7.06 | $7.14 | $6.87 | $7.03 | $7.03 | 1,648,966 |
| 2021-08-25 | $7.40 | $7.42 | $7.18 | $7.33 | $7.33 | 290,856 |
| 2021-08-24 | $7.33 | $7.45 | $7.08 | $7.38 | $7.38 | 136,834 |
| 2021-08-23 | $7.24 | $7.43 | $6.98 | $7.30 | $7.30 | 251,368 |
| 2021-08-20 | $6.96 | $7.03 | $6.80 | $6.91 | $6.91 | 151,535 |
| 2021-08-19 | $6.88 | $7.06 | $6.76 | $6.90 | $6.90 | 439,463 |
| 2021-08-18 | $7.55 | $7.55 | $6.98 | $7.00 | $7.00 | 436,426 |
| 2021-08-17 | $7.61 | $7.66 | $7.25 | $7.50 | $7.50 | 412,912 |
| 2021-08-16 | $7.37 | $7.67 | $7.22 | $7.63 | $7.63 | 402,218 |
| 2021-08-13 | $7.42 | $7.54 | $7.30 | $7.36 | $7.36 | 86,617 |
| 2021-08-12 | $7.38 | $7.53 | $7.22 | $7.42 | $7.42 | 199,502 |
| 2021-08-11 | $7.44 | $7.60 | $7.27 | $7.39 | $7.39 | 222,787 |
| 2021-08-10 | $7.07 | $7.44 | $7.04 | $7.34 | $7.34 | 236,952 |
| 2021-08-09 | $7.20 | $7.40 | $6.91 | $7.11 | $7.11 | 300,997 |
| 2021-08-06 | $7.32 | $7.41 | $7.17 | $7.22 | $7.22 | 433,765 |
| 2021-08-05 | $7.23 | $7.53 | $7.12 | $7.32 | $7.32 | 403,203 |
| 2021-08-04 | $7.10 | $7.37 | $7.03 | $7.18 | $7.18 | 329,847 |
| 2021-08-03 | $6.81 | $7.31 | $6.71 | $7.21 | $7.21 | 257,717 |
| 2021-08-02 | $6.44 | $6.98 | $6.43 | $6.86 | $6.86 | 267,386 |
| 2021-07-30 | $6.82 | $6.88 | $6.25 | $6.46 | $6.46 | 420,189 |
| 2021-07-29 | $7.60 | $7.83 | $6.65 | $6.89 | $6.89 | 561,026 |
| 2021-07-28 | $6.68 | $7.27 | $6.68 | $7.11 | $7.11 | 284,388 |
| 2021-07-27 | $7.04 | $7.04 | $6.67 | $6.74 | $6.74 | 246,053 |
| 2021-07-26 | $7.08 | $7.23 | $6.90 | $7.03 | $7.03 | 416,673 |
| 2021-07-23 | $7.20 | $7.25 | $7.00 | $7.17 | $7.17 | 111,556 |
| 2021-07-22 | $7.25 | $7.25 | $6.97 | $7.06 | $7.06 | 185,411 |
| 2021-07-21 | $7.24 | $7.49 | $7.20 | $7.26 | $7.26 | 219,646 |
| 2021-07-20 | $6.88 | $7.39 | $6.83 | $7.15 | $7.15 | 233,591 |
| 2021-07-19 | $6.85 | $7.02 | $6.55 | $6.81 | $6.81 | 255,219 |
| 2021-07-16 | $7.09 | $7.23 | $6.91 | $6.91 | $6.91 | 347,997 |
| 2021-07-15 | $7.34 | $7.39 | $6.87 | $7.03 | $7.03 | 441,733 |
| 2021-07-14 | $7.49 | $7.62 | $7.37 | $7.41 | $7.41 | 210,016 |
| 2021-07-13 | $7.83 | $7.83 | $7.43 | $7.53 | $7.53 | 184,519 |
| 2021-07-12 | $7.72 | $7.90 | $7.56 | $7.82 | $7.82 | 185,595 |
| 2021-07-09 | $7.41 | $7.67 | $7.41 | $7.65 | $7.65 | 127,411 |
| 2021-07-08 | $7.32 | $7.42 | $7.20 | $7.35 | $7.35 | 181,808 |
| 2021-07-07 | $7.52 | $7.56 | $7.30 | $7.44 | $7.44 | 308,433 |
| 2021-07-06 | $7.62 | $7.74 | $7.40 | $7.50 | $7.50 | 328,870 |
| 2021-07-02 | $7.74 | $7.94 | $7.51 | $7.62 | $7.62 | 328,186 |
| 2021-07-01 | $8.03 | $8.04 | $7.71 | $7.73 | $7.73 | 300,870 |
| 2021-06-30 | $7.95 | $8.07 | $7.92 | $7.98 | $7.98 | 145,373 |
| 2021-06-29 | $8.13 | $8.28 | $7.99 | $8.02 | $8.02 | 387,783 |
| 2021-06-28 | $8.16 | $8.19 | $7.97 | $8.07 | $8.07 | 1,313,172 |
| 2021-06-25 | $8.09 | $8.48 | $7.91 | $8.15 | $8.15 | 699,057 |
| 2021-06-24 | $8.21 | $8.21 | $8.01 | $8.14 | $8.14 | 773,553 |
| 2021-06-23 | $8.13 | $8.19 | $8.02 | $8.10 | $8.10 | 414,992 |
| 2021-06-22 | $8.06 | $8.19 | $8.01 | $8.12 | $8.12 | 821,731 |
| 2021-06-21 | $7.88 | $8.21 | $7.65 | $8.10 | $8.10 | 1,848,488 |
| 2021-06-18 | $8.00 | $8.14 | $7.75 | $7.79 | $7.79 | 1,408,865 |
| 2021-06-17 | $8.08 | $8.38 | $8.01 | $8.01 | $8.01 | 704,761 |
| 2021-06-16 | $8.00 | $8.09 | $7.95 | $8.01 | $8.01 | 395,270 |
| 2021-06-15 | $8.13 | $8.19 | $8.04 | $8.07 | $8.07 | 1,313,755 |
| 2021-06-14 | $7.82 | $8.22 | $7.81 | $8.11 | $8.11 | 496,144 |
| 2021-06-11 | $7.95 | $8.10 | $7.80 | $7.81 | $7.81 | 184,838 |
| 2021-06-10 | $7.88 | $7.88 | $7.65 | $7.68 | $7.68 | 221,207 |
| 2021-06-09 | $7.78 | $7.96 | $7.71 | $7.83 | $7.83 | 554,634 |
| 2021-06-08 | $7.85 | $7.95 | $7.72 | $7.75 | $7.75 | 472,693 |
| 2021-06-07 | $8.25 | $8.25 | $7.90 | $7.99 | $7.99 | 483,210 |
| 2021-06-04 | $8.13 | $8.30 | $8.11 | $8.20 | $8.20 | 360,314 |
| 2021-06-03 | $8.25 | $8.40 | $8.02 | $8.11 | $8.11 | 616,316 |
| 2021-06-02 | $8.40 | $8.40 | $8.05 | $8.15 | $8.15 | 670,122 |
| 2021-06-01 | $8.64 | $8.68 | $8.22 | $8.36 | $8.36 | 718,365 |
| 2021-05-28 | $8.36 | $8.80 | $8.27 | $8.63 | $8.63 | 744,847 |
| 2021-05-27 | $8.67 | $8.72 | $7.97 | $8.48 | $8.48 | 1,440,423 |
| 2021-05-26 | $8.20 | $8.90 | $8.00 | $8.67 | $8.67 | 1,475,608 |
| 2021-05-25 | $7.42 | $8.19 | $7.35 | $8.13 | $8.13 | 2,009,579 |
| 2021-05-24 | $7.10 | $7.64 | $6.90 | $7.42 | $7.42 | 2,987,620 |
| 2021-05-21 | $6.59 | $6.69 | $6.30 | $6.64 | $6.64 | 1,065,179 |
| 2021-05-20 | $6.41 | $6.41 | $6.18 | $6.30 | $6.30 | 888,296 |
| 2021-05-19 | $6.42 | $6.42 | $6.15 | $6.20 | $6.20 | 383,614 |
| 2021-05-18 | $6.60 | $6.75 | $6.39 | $6.43 | $6.43 | 696,055 |
| 2021-05-17 | $6.47 | $6.58 | $6.20 | $6.53 | $6.53 | 410,492 |
| 2021-05-14 | $5.77 | $6.14 | $5.76 | $6.09 | $6.09 | 146,073 |
| 2021-05-13 | $5.85 | $6.00 | $5.75 | $5.83 | $5.83 | 220,569 |
| 2021-05-12 | $5.90 | $6.00 | $5.77 | $5.77 | $5.77 | 202,361 |
| 2021-05-11 | $6.05 | $6.05 | $5.76 | $5.86 | $5.86 | 196,133 |
| 2021-05-10 | $6.26 | $6.29 | $5.90 | $5.97 | $5.97 | 412,115 |
| 2021-05-07 | $5.71 | $6.09 | $5.60 | $5.68 | $5.68 | 313,108 |
| 2021-05-06 | $5.90 | $6.25 | $5.74 | $5.80 | $5.80 | 166,607 |
| 2021-05-05 | $6.00 | $6.48 | $5.91 | $6.05 | $6.05 | 239,252 |
| 2021-05-04 | $5.70 | $6.18 | $5.70 | $6.00 | $6.00 | 336,349 |
| 2021-05-03 | $6.10 | $6.10 | $5.32 | $5.74 | $5.74 | 104,160 |
| 2021-04-30 | $5.50 | $5.55 | $5.46 | $5.51 | $5.51 | 32,122 |
| 2021-04-29 | $5.05 | $5.54 | $5.05 | $5.50 | $5.50 | 90,211 |
| 2021-04-28 | $5.18 | $5.18 | $5.00 | $5.04 | $5.04 | 36,284 |
| 2021-04-27 | $5.06 | $5.25 | $5.06 | $5.13 | $5.13 | 16,899 |
| 2021-04-26 | $5.06 | $5.14 | $5.05 | $5.06 | $5.06 | 11,540 |
| 2021-04-23 | $5.01 | $5.17 | $5.01 | $5.05 | $5.05 | 8,831 |
| 2021-04-22 | $5.10 | $5.29 | $5.05 | $5.05 | $5.05 | 80,036 |
| 2021-04-21 | $5.25 | $5.25 | $5.05 | $5.18 | $5.18 | 44,760 |
| 2021-04-20 | $5.10 | $5.60 | $5.10 | $5.29 | $5.29 | 22,737 |
| 2021-04-19 | $5.05 | $5.20 | $4.95 | $5.20 | $5.20 | 68,158 |
| 2021-04-16 | $5.00 | $5.01 | $4.95 | $5.00 | $5.00 | 11,393 |
| 2021-04-15 | $4.95 | $5.50 | $4.90 | $5.05 | $5.05 | 24,257 |
| 2021-04-14 | $5.02 | $5.50 | $4.90 | $4.96 | $4.96 | 49,519 |
| 2021-04-13 | $5.00 | $5.12 | $4.89 | $5.00 | $5.00 | 120,387 |
| 2021-04-12 | $5.06 | $5.12 | $5.01 | $5.05 | $5.05 | 44,639 |
| 2021-04-09 | $5.04 | $5.22 | $5.04 | $5.14 | $5.14 | 64,984 |
| 2021-04-08 | $5.20 | $5.25 | $5.05 | $5.13 | $5.13 | 40,227 |
| 2021-04-07 | $5.14 | $5.25 | $5.14 | $5.20 | $5.20 | 27,792 |
| 2021-04-06 | $5.20 | $5.40 | $5.00 | $5.20 | $5.20 | 41,032 |
| 2021-04-05 | $5.31 | $5.49 | $4.90 | $5.15 | $5.15 | 52,485 |
| 2021-04-01 | $5.05 | $5.35 | $5.05 | $5.28 | $5.28 | 21,072 |
| 2021-03-31 | $5.11 | $5.30 | $4.80 | $5.19 | $5.19 | 43,358 |
| 2021-03-30 | $5.26 | $5.40 | $4.90 | $5.19 | $5.19 | 24,601 |
| 2021-03-29 | $4.98 | $5.50 | $4.95 | $5.29 | $5.29 | 54,542 |
| 2021-03-26 | $4.60 | $5.04 | $4.58 | $5.02 | $5.02 | 46,830 |
| 2021-03-25 | $4.95 | $4.95 | $4.51 | $4.80 | $4.80 | 39,278 |
| 2021-03-24 | $4.75 | $4.90 | $4.75 | $4.76 | $4.76 | 31,816 |
| 2021-03-23 | $5.24 | $5.28 | $4.81 | $4.84 | $4.84 | 76,676 |
| 2021-03-22 | $5.31 | $5.31 | $5.19 | $5.28 | $5.28 | 14,848 |
| 2021-03-19 | $5.32 | $5.41 | $5.31 | $5.31 | $5.31 | 43,389 |
| 2021-03-18 | $5.35 | $5.50 | $5.30 | $5.44 | $5.44 | 37,436 |
| 2021-03-17 | $5.25 | $5.50 | $5.25 | $5.44 | $5.44 | 13,807 |
| 2021-03-16 | $5.50 | $5.94 | $5.06 | $5.50 | $5.50 | 76,548 |
| 2021-03-15 | $5.85 | $6.18 | $4.50 | $5.57 | $5.57 | 1,335,820 |
| 2021-03-12 | $6.53 | $6.53 | $5.80 | $5.85 | $5.85 | 443,550 |
| 2021-03-11 | $6.57 | $6.79 | $6.45 | $6.50 | $6.50 | 1,846,899 |
| 2021-03-10 | $6.44 | $6.90 | $6.28 | $6.65 | $6.65 | 2,135,391 |
| 2021-03-09 | $6.51 | $6.51 | $6.35 | $6.46 | $6.46 | 157,225 |
| 2021-03-08 | $6.42 | $6.61 | $6.40 | $6.52 | $6.52 | 487,015 |
| 2021-03-05 | $6.35 | $6.50 | $6.30 | $6.40 | $6.40 | 2,539,674 |
| 2021-03-04 | $6.40 | $6.44 | $6.35 | $6.43 | $6.43 | 638,292 |
| 2021-03-03 | $6.59 | $6.65 | $6.37 | $6.44 | $6.44 | 68,950 |
| 2021-03-02 | $6.55 | $6.74 | $6.54 | $6.61 | $6.61 | 75,136 |
| 2021-03-01 | $6.65 | $6.70 | $6.60 | $6.63 | $6.63 | 152,994 |
| 2021-02-26 | $6.46 | $6.75 | $6.46 | $6.48 | $6.48 | 15,159 |
| 2021-02-25 | $6.44 | $6.48 | $6.40 | $6.45 | $6.45 | 246,941 |
| 2021-02-24 | $6.40 | $6.60 | $6.40 | $6.45 | $6.45 | 246,941 |
| 2021-02-23 | $6.65 | $6.69 | $6.35 | $6.40 | $6.40 | 194,863 |
| 2021-02-22 | $6.89 | $7.06 | $6.60 | $6.70 | $6.70 | 80,237 |
| 2021-02-19 | $7.01 | $7.16 | $6.88 | $7.00 | $7.00 | 48,664 |
| 2021-02-18 | $7.10 | $7.25 | $6.80 | $7.18 | $7.18 | 327,993 |
| 2021-02-17 | $6.95 | $7.20 | $6.95 | $7.18 | $7.18 | 327,993 |
| 2021-02-16 | $6.92 | $7.02 | $6.69 | $7.00 | $7.00 | 476,041 |
| 2021-02-12 | $6.80 | $6.95 | $6.57 | $6.90 | $6.90 | 241,729 |
| 2021-02-11 | $6.66 | $6.98 | $6.55 | $6.86 | $6.86 | 234,869 |
| 2021-02-10 | $6.75 | $6.93 | $6.60 | $6.76 | $6.76 | 343,544 |
| 2021-02-09 | $6.69 | $7.03 | $6.50 | $6.95 | $6.95 | 600,904 |
| 2021-02-08 | $6.55 | $7.07 | $6.55 | $6.70 | $6.70 | 765,872 |
| 2021-02-05 | $6.45 | $6.55 | $6.44 | $6.51 | $6.51 | 174,998 |
| 2021-02-04 | $6.49 | $6.54 | $6.45 | $6.48 | $6.48 | 124,819 |
| 2021-02-03 | $6.40 | $6.64 | $6.40 | $6.48 | $6.48 | 411,493 |
| 2021-02-02 | $6.31 | $6.41 | $6.31 | $6.38 | $6.38 | 228,097 |
| 2021-02-01 | $6.30 | $6.50 | $6.30 | $6.40 | $6.40 | 491,082 |
| 2021-01-29 | $6.16 | $6.35 | $6.15 | $6.25 | $6.25 | 195,393 |
| 2021-01-28 | $6.23 | $6.36 | $6.15 | $6.34 | $6.34 | 134,676 |
| 2021-01-27 | $6.20 | $6.28 | $6.20 | $6.24 | $6.24 | 141,304 |
| 2021-01-26 | $6.18 | $6.28 | $6.17 | $6.26 | $6.26 | 402,671 |
| 2021-01-25 | $6.15 | $6.19 | $6.11 | $6.17 | $6.17 | 248,063 |
| 2021-01-22 | $6.15 | $6.18 | $6.11 | $6.16 | $6.16 | 215,168 |
| 2021-01-21 | $6.20 | $6.23 | $6.15 | $6.16 | $6.16 | 328,057 |
| 2021-01-20 | $6.18 | $6.24 | $6.15 | $6.24 | $6.24 | 428,827 |
| 2021-01-19 | $6.21 | $6.29 | $6.16 | $6.21 | $6.21 | 385,957 |
| 2021-01-15 | $6.20 | $6.24 | $6.11 | $6.21 | $6.21 | 385,957 |
| 2021-01-14 | $6.28 | $6.37 | $6.20 | $6.22 | $6.22 | 587,085 |
| 2021-01-13 | $6.16 | $6.45 | $6.16 | $6.26 | $6.26 | 580,394 |
| 2021-01-12 | $6.10 | $6.25 | $6.10 | $6.20 | $6.20 | 704,070 |
| 2021-01-11 | $5.91 | $6.16 | $5.91 | $6.11 | $6.11 | 2,738,611 |
| 2021-01-08 | $4.85 | $4.94 | $4.60 | $4.82 | $4.82 | 227,125 |
| 2021-01-07 | $4.52 | $4.98 | $4.52 | $4.81 | $4.81 | 152,930 |
| 2021-01-06 | $5.00 | $5.00 | $4.42 | $4.70 | $4.70 | 198,877 |
| 2021-01-05 | $4.47 | $4.55 | $4.20 | $4.52 | $4.52 | 225,727 |
| 2021-01-04 | $4.38 | $4.54 | $4.25 | $4.25 | $4.25 | 197,257 |
| 2020-12-31 | $4.40 | $5.36 | $4.40 | $4.43 | $4.43 | 116,596 |
| 2020-12-30 | $4.61 | $4.70 | $4.35 | $4.50 | $4.50 | 138,535 |
| 2020-12-29 | $5.25 | $5.30 | $4.60 | $4.63 | $4.63 | 281,594 |
| 2020-12-28 | $5.10 | $5.47 | $4.90 | $5.22 | $5.22 | 218,415 |
| 2020-12-24 | $4.97 | $5.47 | $4.97 | $5.25 | $5.25 | 92,541 |
| 2020-12-23 | $4.70 | $5.15 | $4.63 | $5.15 | $5.15 | 206,924 |
| 2020-12-22 | $4.50 | $5.00 | $4.50 | $4.80 | $4.80 | 137,927 |
| 2020-12-21 | $4.80 | $4.90 | $4.09 | $4.70 | $4.70 | 231,744 |
| 2020-12-18 | $4.30 | $5.49 | $4.25 | $4.95 | $4.95 | 637,043 |
| 2020-12-17 | $4.33 | $4.40 | $4.16 | $4.25 | $4.25 | 217,990 |
| 2020-12-16 | $4.29 | $4.42 | $4.22 | $4.35 | $4.35 | 192,883 |
| 2020-12-15 | $4.40 | $4.44 | $4.25 | $4.34 | $4.34 | 108,676 |
| 2020-12-14 | $4.50 | $4.50 | $4.36 | $4.42 | $4.42 | 62,652 |
| 2020-12-11 | $4.50 | $4.90 | $4.25 | $4.47 | $4.47 | 174,528 |
| 2020-12-10 | $4.50 | $4.64 | $4.50 | $4.50 | $4.50 | 48,181 |
| 2020-12-09 | $4.60 | $4.75 | $4.52 | $4.52 | $4.52 | 84,594 |
| 2020-12-08 | $4.48 | $4.82 | $4.47 | $4.74 | $4.74 | 397,975 |
| 2020-12-07 | $4.45 | $4.55 | $4.43 | $4.47 | $4.47 | 144,489 |
| 2020-12-04 | $4.70 | $4.73 | $4.50 | $4.50 | $4.50 | 153,489 |
| 2020-12-03 | $4.67 | $4.73 | $4.65 | $4.70 | $4.70 | 57,031 |
| 2020-12-02 | $4.79 | $4.81 | $4.70 | $4.72 | $4.72 | 93,114 |
| 2020-12-01 | $4.88 | $4.92 | $4.70 | $4.76 | $4.76 | 238,939 |
| 2020-11-30 | $4.88 | $4.92 | $4.85 | $4.85 | $4.85 | 82,755 |
| 2020-11-27 | $4.80 | $4.98 | $4.80 | $4.86 | $4.86 | 42,330 |
| 2020-11-25 | $4.85 | $4.98 | $4.72 | $4.85 | $4.85 | 347,613 |
| 2020-11-24 | $4.65 | $4.91 | $4.65 | $4.85 | $4.85 | 403,086 |
| 2020-11-23 | $4.22 | $4.90 | $4.21 | $4.71 | $4.71 | 507,381 |
| 2020-11-20 | $4.31 | $4.31 | $4.21 | $4.26 | $4.26 | 572,635 |
| 2020-11-19 | $4.27 | $4.31 | $4.21 | $4.30 | $4.30 | 682,186 |
| 2020-11-18 | $4.28 | $4.35 | $4.24 | $4.27 | $4.27 | 367,153 |
| 2020-11-17 | $4.28 | $4.52 | $4.22 | $4.28 | $4.28 | 423,592 |
| 2020-11-16 | $4.20 | $4.37 | $4.20 | $4.32 | $4.32 | 350,717 |
| 2020-11-13 | $4.13 | $4.30 | $4.13 | $4.29 | $4.29 | 576,559 |
| 2020-11-12 | $4.17 | $4.25 | $4.14 | $4.17 | $4.17 | 191,139 |
| 2020-11-11 | $4.18 | $4.25 | $4.15 | $4.19 | $4.19 | 119,560 |
| 2020-11-10 | $4.19 | $4.24 | $4.15 | $4.20 | $4.20 | 154,195 |
| 2020-11-09 | $4.15 | $4.44 | $4.06 | $4.20 | $4.20 | 852,781 |
| 2020-11-06 | $4.12 | $4.30 | $4.12 | $4.22 | $4.22 | 239,594 |
| 2020-11-05 | $4.04 | $4.15 | $4.00 | $4.15 | $4.15 | 333,635 |
| 2020-11-04 | $4.18 | $4.18 | $3.95 | $4.05 | $4.05 | 171,241 |
| 2020-11-03 | $3.95 | $4.32 | $3.95 | $4.15 | $4.15 | 747,549 |
| 2020-11-02 | $3.74 | $4.15 | $3.70 | $3.94 | $3.94 | 627,442 |
| 2020-10-30 | $3.80 | $3.91 | $3.68 | $3.75 | $3.75 | 427,049 |
| 2020-10-29 | $3.59 | $4.09 | $3.59 | $3.68 | $3.68 | 4,291,022 |
| 2020-10-28 | $3.60 | $3.75 | $3.50 | $3.74 | $3.74 | 867,096 |
| 2020-10-27 | $3.45 | $3.70 | $3.23 | $3.66 | $3.66 | 596,828 |
| 2020-10-26 | $3.34 | $3.54 | $3.30 | $3.49 | $3.49 | 1,483,580 |
| 2020-10-23 | $2.65 | $3.33 | $2.65 | $3.27 | $3.27 | 2,291,340 |
| 2020-10-22 | $2.73 | $2.75 | $2.60 | $2.65 | $2.65 | 612,107 |
| 2020-10-21 | $2.97 | $2.99 | $2.68 | $2.74 | $2.74 | 1,032,849 |
| 2020-10-20 | $3.34 | $3.38 | $2.87 | $2.98 | $2.98 | 1,454,210 |
| 2020-10-19 | $2.93 | $2.93 | $2.66 | $2.83 | $2.83 | 590,015 |
| 2020-10-16 | $2.93 | $3.00 | $2.66 | $2.90 | $2.90 | 283,271 |
| 2020-10-15 | $2.95 | $3.02 | $2.60 | $3.00 | $3.00 | 1,495,871 |
| 2020-10-14 | $3.00 | $3.04 | $2.96 | $3.00 | $3.00 | 273,918 |
| 2020-10-13 | $3.00 | $3.06 | $2.92 | $3.00 | $3.00 | 448,089 |
| 2020-10-12 | $2.99 | $3.03 | $2.87 | $3.00 | $3.00 | 160,611 |
| 2020-10-09 | $3.02 | $3.05 | $2.87 | $3.00 | $3.00 | 795,701 |
| 2020-10-08 | $3.19 | $3.21 | $3.02 | $3.03 | $3.03 | 351,169 |
| 2020-10-07 | $3.00 | $3.34 | $3.00 | $3.20 | $3.20 | 442,561 |
| 2020-10-06 | $3.15 | $3.44 | $3.00 | $3.03 | $3.03 | 1,091,094 |
| 2020-10-05 | $3.12 | $3.20 | $3.00 | $3.15 | $3.15 | 1,009,629 |
| 2020-10-02 | $2.81 | $3.14 | $2.63 | $3.10 | $3.10 | 1,305,391 |
| 2020-10-01 | $3.51 | $3.56 | $2.92 | $3.00 | $3.00 | 2,602,104 |
| 2020-09-30 | $2.84 | $3.78 | $2.70 | $3.45 | $3.45 | 5,054,973 |
| 2020-09-29 | $2.24 | $2.85 | $2.10 | $2.85 | $2.85 | 4,475,029 |
| 2020-09-28 | $1.75 | $2.15 | $1.70 | $2.10 | $2.10 | 3,227,668 |
| 2020-09-25 | $1.46 | $1.80 | $1.45 | $1.75 | $1.75 | 8,773,510 |
| 2020-09-24 | $1.67 | $1.71 | $1.30 | $1.34 | $1.34 | 34,688,456 |
| 2020-09-23 | $1.78 | $1.87 | $1.60 | $1.75 | $1.75 | 11,817,228 |
| 2020-09-22 | $1.55 | $2.40 | $1.45 | $1.76 | $1.76 | 22,265,669 |
| 2020-09-21 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 0 |
| 2020-09-18 | $2.35 | $2.40 | $1.70 | $2.01 | $2.01 | 18,470,647 |
| 2020-09-17 | $3.00 | $3.14 | $2.10 | $2.41 | $2.41 | 11,253,166 |
| 2020-09-16 | $3.14 | $3.23 | $3.00 | $3.01 | $3.01 | 1,775,435 |
| 2020-09-15 | $3.21 | $3.27 | $3.15 | $3.17 | $3.17 | 1,797,538 |
| 2020-09-14 | $3.16 | $3.25 | $3.05 | $3.21 | $3.21 | 2,504,171 |
| 2020-09-11 | $3.29 | $3.32 | $3.13 | $3.15 | $3.15 | 1,552,269 |
| 2020-09-10 | $3.60 | $3.60 | $3.14 | $3.24 | $3.24 | 3,413,792 |
| 2020-09-09 | $3.42 | $3.68 | $3.40 | $3.58 | $3.58 | 2,163,244 |
| 2020-09-08 | $3.19 | $3.60 | $3.11 | $3.46 | $3.46 | 3,437,634 |
| 2020-09-04 | $3.53 | $3.57 | $3.02 | $3.27 | $3.27 | 5,263,973 |
| 2020-09-03 | $2.65 | $3.82 | $2.65 | $3.67 | $3.67 | 16,327,645 |
| 2020-09-02 | $2.64 | $2.76 | $2.54 | $2.70 | $2.70 | 4,937,557 |
| 2020-09-01 | $2.79 | $2.79 | $2.64 | $2.66 | $2.66 | 4,110,071 |
| 2020-08-31 | $3.30 | $3.30 | $2.74 | $2.75 | $2.75 | 5,780,600 |
| 2020-08-28 | $3.37 | $3.54 | $3.26 | $3.30 | $3.30 | 3,779,907 |
| 2020-08-27 | $3.86 | $3.89 | $3.22 | $3.28 | $3.28 | 5,344,383 |
| 2020-08-26 | $4.48 | $4.50 | $3.81 | $3.84 | $3.84 | 8,737,965 |
| 2020-08-25 | $7.20 | $7.20 | $6.75 | $6.88 | $6.88 | 517,844 |
| 2020-08-24 | $6.75 | $7.19 | $6.73 | $7.08 | $7.08 | 1,081,234 |
| 2020-08-21 | $6.50 | $6.98 | $6.45 | $6.68 | $6.68 | 895,063 |
| 2020-08-20 | $6.07 | $6.52 | $6.06 | $6.49 | $6.49 | 565,700 |
| 2020-08-19 | $6.64 | $6.73 | $6.39 | $6.45 | $6.45 | 493,846 |
| 2020-08-18 | $7.00 | $7.06 | $6.63 | $6.68 | $6.68 | 445,899 |
| 2020-08-17 | $7.04 | $7.14 | $6.82 | $7.03 | $7.03 | 470,712 |
| 2020-08-14 | $6.91 | $7.15 | $6.81 | $7.02 | $7.02 | 665,014 |
| 2020-08-13 | $6.83 | $7.00 | $6.69 | $6.92 | $6.92 | 427,048 |
| 2020-08-12 | $6.96 | $7.04 | $6.72 | $6.92 | $6.92 | 424,829 |
| 2020-08-11 | $6.55 | $7.06 | $6.54 | $6.86 | $6.86 | 896,974 |
| 2020-08-10 | $5.90 | $6.42 | $5.86 | $6.40 | $6.40 | 911,746 |
| 2020-08-07 | $5.95 | $5.95 | $5.63 | $5.86 | $5.86 | 810,772 |
| 2020-08-06 | $5.91 | $6.00 | $5.70 | $5.94 | $5.94 | 994,253 |
| 2020-08-05 | $5.79 | $6.10 | $5.76 | $5.92 | $5.92 | 1,207,454 |
| 2020-08-04 | $5.54 | $5.83 | $5.45 | $5.73 | $5.73 | 1,252,344 |
| 2020-08-03 | $5.81 | $5.91 | $5.58 | $5.60 | $5.60 | 1,119,977 |
| 2020-07-31 | $6.17 | $6.24 | $5.66 | $5.88 | $5.88 | 1,336,751 |
| 2020-07-30 | $6.75 | $6.75 | $5.35 | $6.15 | $6.15 | 3,559,079 |
| 2020-07-29 | $7.00 | $7.14 | $6.88 | $7.09 | $7.09 | 474,221 |
| 2020-07-28 | $6.78 | $7.01 | $6.78 | $6.93 | $6.93 | 589,574 |
| 2020-07-27 | $7.17 | $7.17 | $6.79 | $6.90 | $6.90 | 887,573 |
| 2020-07-24 | $7.24 | $7.36 | $6.87 | $7.12 | $7.12 | 611,934 |
| 2020-07-23 | $6.95 | $7.65 | $6.93 | $7.28 | $7.28 | 1,192,889 |
| 2020-07-22 | $7.20 | $7.20 | $6.92 | $6.98 | $6.98 | 693,860 |
| 2020-07-21 | $6.89 | $7.11 | $6.78 | $6.94 | $6.94 | 657,800 |
| 2020-07-20 | $6.99 | $7.02 | $6.59 | $6.78 | $6.78 | 649,400 |
| 2020-07-17 | $7.30 | $7.63 | $6.93 | $6.99 | $6.99 | 2,301,216 |
| 2020-07-16 | $6.39 | $6.95 | $6.26 | $6.87 | $6.87 | 1,360,950 |
| 2020-07-15 | $6.19 | $6.50 | $5.91 | $6.46 | $6.46 | 1,193,891 |
| 2020-07-14 | $5.34 | $6.50 | $5.30 | $5.90 | $5.90 | 3,541,495 |
| 2020-07-13 | $5.10 | $5.38 | $4.92 | $5.26 | $5.26 | 692,782 |
| 2020-07-10 | $4.90 | $5.06 | $4.84 | $5.06 | $5.06 | 443,410 |
| 2020-07-09 | $5.19 | $5.22 | $4.88 | $4.92 | $4.92 | 611,616 |
| 2020-07-08 | $4.95 | $5.25 | $4.85 | $5.24 | $5.24 | 545,129 |
| 2020-07-07 | $5.32 | $5.32 | $4.96 | $4.96 | $4.96 | 777,618 |
| 2020-07-06 | $5.09 | $5.44 | $5.02 | $5.44 | $5.44 | 741,646 |
| 2020-07-02 | $5.16 | $5.29 | $4.96 | $4.96 | $4.96 | 996,686 |
| 2020-07-01 | $5.51 | $5.67 | $4.98 | $4.99 | $4.99 | 1,143,915 |
| 2020-06-30 | $5.39 | $5.56 | $5.23 | $5.54 | $5.54 | 929,714 |
| 2020-06-29 | $5.21 | $5.61 | $5.17 | $5.40 | $5.40 | 625,943 |
| 2020-06-26 | $4.89 | $5.14 | $4.67 | $5.04 | $5.04 | 786,087 |
| 2020-06-25 | $5.00 | $5.17 | $4.84 | $4.88 | $4.88 | 436,392 |
| 2020-06-24 | $5.31 | $5.31 | $4.96 | $4.98 | $4.98 | 473,260 |
| 2020-06-23 | $5.53 | $5.57 | $5.15 | $5.37 | $5.37 | 441,537 |
| 2020-06-22 | $5.22 | $5.44 | $5.06 | $5.39 | $5.39 | 525,742 |
| 2020-06-19 | $5.16 | $5.40 | $5.12 | $5.30 | $5.30 | 1,455,297 |
| 2020-06-18 | $5.00 | $5.14 | $4.75 | $5.13 | $5.13 | 1,054,912 |
| 2020-06-17 | $5.60 | $5.64 | $5.05 | $5.06 | $5.06 | 837,062 |
| 2020-06-16 | $5.78 | $5.97 | $5.56 | $5.59 | $5.59 | 567,653 |
| 2020-06-15 | $5.31 | $5.68 | $5.30 | $5.45 | $5.45 | 688,137 |
| 2020-06-12 | $5.74 | $6.05 | $5.58 | $5.81 | $5.81 | 586,121 |
| 2020-06-11 | $5.50 | $5.89 | $5.33 | $5.36 | $5.36 | 636,498 |
| 2020-06-10 | $6.43 | $6.43 | $5.89 | $5.94 | $5.94 | 678,915 |
| 2020-06-09 | $6.16 | $6.56 | $5.97 | $6.43 | $6.43 | 1,002,161 |
| 2020-06-08 | $6.75 | $6.91 | $6.38 | $6.68 | $6.68 | 934,418 |
| 2020-06-05 | $6.28 | $6.92 | $6.28 | $6.49 | $6.49 | 1,101,709 |
| 2020-06-04 | $5.87 | $6.23 | $5.68 | $6.11 | $6.11 | 898,592 |
| 2020-06-03 | $5.82 | $6.43 | $5.82 | $5.94 | $5.94 | 981,299 |
| 2020-06-02 | $5.49 | $5.74 | $5.20 | $5.65 | $5.65 | 677,497 |
| 2020-06-01 | $5.19 | $5.69 | $5.06 | $5.40 | $5.40 | 580,054 |
| 2020-05-29 | $5.20 | $5.29 | $4.92 | $5.17 | $5.17 | 858,103 |
| 2020-05-28 | $5.31 | $5.85 | $4.98 | $5.31 | $5.31 | 1,542,202 |
| 2020-05-27 | $5.00 | $5.32 | $4.83 | $5.24 | $5.24 | 1,488,030 |
| 2020-05-26 | $4.60 | $5.02 | $4.59 | $4.80 | $4.80 | 1,192,682 |
| 2020-05-22 | $4.50 | $4.52 | $4.25 | $4.38 | $4.38 | 533,339 |
| 2020-05-21 | $4.52 | $4.56 | $4.32 | $4.45 | $4.45 | 1,060,671 |
| 2020-05-20 | $4.85 | $4.94 | $4.31 | $4.47 | $4.47 | 1,345,952 |
| 2020-05-19 | $4.94 | $5.02 | $4.68 | $4.75 | $4.75 | 829,812 |
| 2020-05-18 | $4.90 | $5.35 | $4.87 | $4.98 | $4.98 | 874,626 |
| 2020-05-15 | $5.00 | $5.06 | $4.52 | $4.66 | $4.66 | 610,184 |
| 2020-05-14 | $4.44 | $4.99 | $4.20 | $4.96 | $4.96 | 709,320 |
| 2020-05-13 | $5.07 | $5.15 | $4.52 | $4.58 | $4.58 | 951,442 |
| 2020-05-12 | $5.68 | $5.81 | $5.00 | $5.07 | $5.07 | 711,771 |
| 2020-05-11 | $6.66 | $6.97 | $5.60 | $5.61 | $5.61 | 1,376,345 |
| 2020-05-08 | $5.15 | $6.28 | $5.08 | $6.05 | $6.05 | 1,144,576 |
| 2020-05-07 | $4.89 | $5.15 | $4.89 | $5.00 | $5.00 | 501,933 |
| 2020-05-06 | $5.06 | $5.22 | $4.77 | $4.85 | $4.85 | 469,012 |
| 2020-05-05 | $5.00 | $5.31 | $4.83 | $4.94 | $4.94 | 616,472 |
| 2020-05-04 | $5.10 | $5.30 | $4.89 | $4.93 | $4.93 | 571,880 |
| 2020-05-01 | $5.19 | $5.38 | $5.11 | $5.23 | $5.23 | 463,457 |
| 2020-04-30 | $5.53 | $5.53 | $5.00 | $5.45 | $5.45 | 635,537 |
| 2020-04-29 | $5.36 | $5.84 | $5.32 | $5.56 | $5.56 | 965,474 |
| 2020-04-28 | $4.69 | $5.25 | $4.67 | $5.15 | $5.15 | 865,381 |
| 2020-04-27 | $4.41 | $4.60 | $4.20 | $4.51 | $4.51 | 584,044 |
| 2020-04-24 | $4.00 | $4.40 | $3.91 | $4.30 | $4.30 | 602,801 |
| 2020-04-23 | $3.52 | $4.22 | $3.49 | $4.00 | $4.00 | 749,496 |
| 2020-04-22 | $3.89 | $3.89 | $3.42 | $3.43 | $3.43 | 542,133 |
| 2020-04-21 | $3.64 | $3.94 | $3.48 | $3.75 | $3.75 | 720,277 |
| 2020-04-20 | $4.04 | $4.06 | $3.69 | $3.75 | $3.75 | 653,295 |
| 2020-04-17 | $4.26 | $4.53 | $4.05 | $4.10 | $4.10 | 576,803 |
| 2020-04-16 | $4.51 | $4.57 | $4.01 | $4.06 | $4.06 | 507,970 |
| 2020-04-15 | $4.80 | $4.90 | $4.31 | $4.46 | $4.46 | 1,466,079 |
| 2020-04-14 | $4.88 | $5.39 | $4.78 | $5.09 | $5.09 | 1,272,483 |
| 2020-04-13 | $4.35 | $4.84 | $4.11 | $4.76 | $4.76 | 1,010,845 |
| 2020-04-09 | $4.10 | $4.75 | $4.10 | $4.35 | $4.35 | 1,165,529 |
| 2020-04-08 | $3.13 | $4.23 | $3.05 | $4.10 | $4.10 | 1,752,219 |
| 2020-04-07 | $3.20 | $3.45 | $2.96 | $3.05 | $3.05 | 1,336,431 |
| 2020-04-06 | $2.84 | $3.15 | $2.82 | $2.99 | $2.99 | 926,903 |
| 2020-04-03 | $2.86 | $2.88 | $2.52 | $2.73 | $2.73 | 1,188,414 |
| 2020-04-02 | $2.86 | $3.10 | $2.75 | $2.80 | $2.80 | 864,530 |
| 2020-04-01 | $2.77 | $2.91 | $2.69 | $2.85 | $2.85 | 1,249,945 |
| 2020-03-31 | $3.00 | $3.30 | $2.85 | $2.86 | $2.86 | 1,218,709 |
| 2020-03-30 | $3.30 | $3.37 | $2.92 | $2.99 | $2.99 | 972,422 |
| 2020-03-27 | $3.32 | $3.53 | $3.20 | $3.32 | $3.32 | 2,105,271 |
| 2020-03-26 | $3.35 | $3.53 | $3.17 | $3.46 | $3.46 | 1,152,137 |
| 2020-03-25 | $3.08 | $3.58 | $2.63 | $3.35 | $3.35 | 1,091,493 |
| 2020-03-24 | $3.09 | $3.35 | $2.90 | $3.09 | $3.09 | 1,125,456 |
| 2020-03-23 | $2.84 | $2.89 | $2.50 | $2.89 | $2.89 | 1,035,579 |
| 2020-03-20 | $3.12 | $3.37 | $2.75 | $2.87 | $2.87 | 1,754,284 |
| 2020-03-19 | $3.06 | $3.33 | $2.72 | $2.99 | $2.99 | 1,654,980 |
| 2020-03-18 | $3.45 | $3.50 | $2.50 | $3.11 | $3.11 | 1,500,592 |
| 2020-03-17 | $3.94 | $4.11 | $3.30 | $3.64 | $3.64 | 1,129,563 |
| 2020-03-16 | $3.46 | $4.25 | $3.16 | $3.86 | $3.86 | 918,351 |
| 2020-03-13 | $4.26 | $4.56 | $4.18 | $4.55 | $4.55 | 829,263 |
| 2020-03-12 | $4.43 | $4.88 | $4.06 | $4.07 | $4.07 | 1,230,469 |
| 2020-03-11 | $4.93 | $5.06 | $4.66 | $4.86 | $4.86 | 1,424,548 |
| 2020-03-10 | $5.54 | $5.56 | $4.92 | $4.93 | $4.93 | 972,039 |
| 2020-03-09 | $5.50 | $5.65 | $5.33 | $5.34 | $5.34 | 787,470 |
| 2020-03-06 | $6.26 | $6.60 | $6.17 | $6.24 | $6.24 | 697,697 |
| 2020-03-05 | $6.67 | $6.80 | $6.19 | $6.54 | $6.54 | 1,514,059 |
| 2020-03-04 | $6.92 | $7.04 | $6.61 | $6.92 | $6.92 | 882,093 |
| 2020-03-03 | $6.78 | $7.08 | $6.50 | $6.82 | $6.82 | 1,519,897 |
| 2020-03-02 | $7.14 | $7.21 | $6.43 | $6.82 | $6.82 | 1,213,597 |
| 2020-02-28 | $6.79 | $7.23 | $6.65 | $6.94 | $6.94 | 1,278,996 |
| 2020-02-27 | $7.40 | $7.48 | $6.54 | $7.00 | $7.00 | 3,576,815 |
| 2020-02-26 | $7.51 | $7.62 | $7.10 | $7.19 | $7.19 | 1,230,751 |
| 2020-02-25 | $7.45 | $7.52 | $7.06 | $7.20 | $7.20 | 916,693 |
| 2020-02-24 | $7.72 | $7.77 | $7.43 | $7.46 | $7.46 | 927,493 |
| 2020-02-21 | $8.32 | $8.32 | $7.93 | $8.05 | $8.05 | 623,577 |
| 2020-02-20 | $8.27 | $8.49 | $7.81 | $8.35 | $8.35 | 618,995 |
| 2020-02-19 | $9.14 | $9.14 | $8.23 | $8.37 | $8.37 | 905,960 |
| 2020-02-18 | $8.55 | $9.11 | $8.48 | $9.07 | $9.07 | 799,639 |
| 2020-02-14 | $8.60 | $8.69 | $8.33 | $8.65 | $8.65 | 1,277,976 |
| 2020-02-13 | $8.52 | $8.70 | $8.39 | $8.60 | $8.60 | 534,972 |
| 2020-02-12 | $8.89 | $9.06 | $8.60 | $8.62 | $8.62 | 659,204 |
| 2020-02-11 | $8.63 | $8.84 | $8.36 | $8.74 | $8.74 | 1,178,784 |
| 2020-02-10 | $8.70 | $8.72 | $8.52 | $8.60 | $8.60 | 601,916 |
| 2020-02-07 | $8.89 | $8.94 | $8.51 | $8.79 | $8.79 | 864,985 |
| 2020-02-06 | $9.31 | $9.33 | $8.88 | $8.95 | $8.95 | 656,904 |
| 2020-02-05 | $9.10 | $9.49 | $9.05 | $9.19 | $9.19 | 616,628 |
| 2020-02-04 | $8.86 | $9.14 | $8.77 | $9.05 | $9.05 | 715,616 |
| 2020-02-03 | $8.40 | $8.68 | $8.35 | $8.65 | $8.65 | 890,948 |
| 2020-01-31 | $8.60 | $8.63 | $8.31 | $8.42 | $8.42 | 716,719 |
| 2020-01-30 | $8.48 | $8.72 | $8.45 | $8.60 | $8.60 | 441,663 |
| 2020-01-29 | $8.93 | $9.05 | $8.36 | $8.55 | $8.55 | 661,188 |
| 2020-01-28 | $9.05 | $9.11 | $8.74 | $8.91 | $8.91 | 706,890 |
| 2020-01-27 | $9.19 | $9.24 | $8.98 | $9.02 | $9.02 | 489,549 |
| 2020-01-24 | $9.77 | $9.81 | $9.31 | $9.42 | $9.42 | 364,218 |
| 2020-01-23 | $9.60 | $9.76 | $9.20 | $9.74 | $9.74 | 707,442 |
| 2020-01-22 | $9.97 | $10.09 | $9.59 | $9.66 | $9.66 | 534,527 |
| 2020-01-21 | $10.17 | $10.27 | $9.66 | $9.92 | $9.92 | 623,705 |
| 2020-01-17 | $10.32 | $10.45 | $9.89 | $10.00 | $10.00 | 412,767 |
| 2020-01-16 | $10.20 | $10.42 | $10.10 | $10.32 | $10.32 | 427,763 |
| 2020-01-15 | $10.44 | $10.69 | $10.09 | $10.21 | $10.21 | 900,812 |
| 2020-01-14 | $10.17 | $10.62 | $10.14 | $10.32 | $10.32 | 1,089,380 |
| 2020-01-13 | $9.46 | $10.13 | $9.37 | $9.95 | $9.95 | 1,873,894 |
| 2020-01-10 | $8.84 | $9.22 | $8.72 | $9.03 | $9.03 | 923,082 |
| 2020-01-09 | $9.20 | $9.23 | $8.65 | $8.68 | $8.68 | 725,764 |
| 2020-01-08 | $9.40 | $9.52 | $9.02 | $9.12 | $9.12 | 581,604 |
| 2020-01-07 | $9.51 | $9.63 | $9.27 | $9.46 | $9.46 | 537,808 |
| 2020-01-06 | $9.49 | $9.74 | $9.41 | $9.55 | $9.55 | 430,484 |
| 2020-01-03 | $9.63 | $9.81 | $9.47 | $9.57 | $9.57 | 716,298 |
| 2020-01-02 | $10.13 | $10.13 | $9.57 | $9.85 | $9.85 | 892,368 |
| 2019-12-31 | $10.01 | $10.19 | $9.91 | $9.99 | $9.99 | 1,015,629 |
| 2019-12-30 | $10.20 | $10.30 | $10.00 | $10.05 | $10.05 | 389,680 |
| 2019-12-27 | $10.34 | $10.49 | $10.18 | $10.23 | $10.23 | 398,514 |
| 2019-12-26 | $10.52 | $10.64 | $10.32 | $10.37 | $10.37 | 274,750 |
| 2019-12-24 | $10.59 | $10.73 | $10.24 | $10.43 | $10.43 | 401,335 |
| 2019-12-23 | $10.02 | $10.77 | $9.90 | $10.50 | $10.50 | 1,429,389 |
| 2019-12-20 | $10.51 | $10.60 | $9.84 | $10.09 | $10.09 | 2,274,547 |
| 2019-12-19 | $10.85 | $10.85 | $10.44 | $10.45 | $10.45 | 1,918,888 |
| 2019-12-18 | $10.60 | $11.06 | $10.50 | $10.88 | $10.88 | 1,516,376 |
| 2019-12-17 | $10.25 | $10.64 | $10.12 | $10.51 | $10.51 | 1,550,587 |
| 2019-12-16 | $10.19 | $10.46 | $10.13 | $10.24 | $10.24 | 1,798,700 |
| 2019-12-13 | $10.38 | $10.49 | $9.98 | $10.17 | $10.17 | 552,761 |
| 2019-12-12 | $9.78 | $10.59 | $9.73 | $10.41 | $10.41 | 670,001 |
| 2019-12-11 | $9.95 | $10.14 | $9.66 | $9.73 | $9.73 | 712,343 |
| 2019-12-10 | $9.97 | $10.07 | $9.69 | $9.90 | $9.90 | 1,144,899 |
| 2019-12-09 | $11.47 | $11.52 | $9.87 | $10.05 | $10.05 | 2,516,593 |
| 2019-12-06 | $11.91 | $12.07 | $11.55 | $11.61 | $11.61 | 500,699 |
| 2019-12-05 | $11.90 | $12.13 | $11.48 | $11.73 | $11.73 | 1,090,180 |
| 2019-12-04 | $11.75 | $12.20 | $11.68 | $11.92 | $11.92 | 698,089 |
| 2019-12-03 | $11.92 | $12.03 | $11.40 | $11.67 | $11.67 | 940,469 |
| 2019-12-02 | $11.64 | $12.11 | $11.48 | $12.10 | $12.10 | 965,190 |
| 2019-11-29 | $11.50 | $11.65 | $11.23 | $11.57 | $11.57 | 480,923 |
| 2019-11-27 | $11.42 | $11.65 | $11.29 | $11.62 | $11.62 | 818,430 |
| 2019-11-26 | $10.75 | $11.46 | $10.55 | $11.40 | $11.40 | 831,526 |
| 2019-11-25 | $10.51 | $10.79 | $10.41 | $10.75 | $10.75 | 314,176 |
| 2019-11-22 | $10.35 | $10.64 | $10.25 | $10.52 | $10.52 | 289,547 |
| 2019-11-21 | $10.29 | $10.35 | $9.89 | $10.21 | $10.21 | 560,227 |
| 2019-11-20 | $10.64 | $10.87 | $10.27 | $10.28 | $10.28 | 498,111 |
| 2019-11-19 | $10.12 | $10.79 | $9.99 | $10.77 | $10.77 | 714,747 |
| 2019-11-18 | $10.54 | $10.56 | $10.11 | $10.12 | $10.12 | 319,095 |
| 2019-11-15 | $10.32 | $10.62 | $10.12 | $10.57 | $10.57 | 684,827 |
| 2019-11-14 | $10.16 | $10.44 | $10.06 | $10.19 | $10.19 | 615,205 |
| 2019-11-13 | $10.19 | $10.48 | $10.01 | $10.12 | $10.12 | 1,022,257 |
| 2019-11-12 | $10.62 | $10.77 | $10.11 | $10.21 | $10.21 | 756,765 |
| 2019-11-11 | $10.00 | $10.65 | $9.60 | $10.63 | $10.63 | 593,128 |
| 2019-11-08 | $9.38 | $10.70 | $8.46 | $9.95 | $9.95 | 973,897 |
| 2019-11-07 | $10.22 | $10.65 | $10.22 | $10.47 | $10.47 | 548,975 |
| 2019-11-06 | $10.44 | $10.44 | $10.01 | $10.09 | $10.09 | 426,755 |
| 2019-11-05 | $10.62 | $11.00 | $10.38 | $10.47 | $10.47 | 878,808 |
| 2019-11-04 | $10.07 | $10.60 | $10.07 | $10.59 | $10.59 | 548,616 |
| 2019-11-01 | $9.59 | $10.00 | $9.52 | $9.96 | $9.96 | 455,259 |
| 2019-10-31 | $9.95 | $10.18 | $9.42 | $9.50 | $9.50 | 888,488 |
| 2019-10-30 | $9.99 | $10.06 | $9.65 | $9.98 | $9.98 | 569,697 |
| 2019-10-29 | $10.29 | $10.49 | $9.94 | $10.01 | $10.01 | 651,354 |
| 2019-10-28 | $9.99 | $10.49 | $9.97 | $10.36 | $10.36 | 658,504 |
| 2019-10-25 | $9.30 | $9.97 | $9.30 | $9.96 | $9.96 | 792,573 |
| 2019-10-24 | $9.75 | $9.88 | $9.24 | $9.34 | $9.34 | 538,946 |
| 2019-10-23 | $9.83 | $9.83 | $9.45 | $9.73 | $9.73 | 396,932 |
| 2019-10-22 | $9.53 | $9.77 | $9.39 | $9.73 | $9.73 | 438,422 |
| 2019-10-21 | $9.50 | $9.78 | $9.32 | $9.52 | $9.52 | 400,278 |
| 2019-10-18 | $9.72 | $9.72 | $9.24 | $9.40 | $9.40 | 430,947 |
| 2019-10-17 | $9.67 | $10.03 | $9.65 | $9.77 | $9.77 | 410,108 |
| 2019-10-16 | $9.33 | $9.98 | $9.33 | $9.73 | $9.73 | 460,748 |
| 2019-10-15 | $9.11 | $9.54 | $9.01 | $9.38 | $9.38 | 353,689 |
| 2019-10-14 | $9.51 | $9.53 | $9.00 | $9.11 | $9.11 | 447,557 |
| 2019-10-11 | $9.25 | $9.63 | $9.20 | $9.60 | $9.60 | 541,766 |
| 2019-10-10 | $9.05 | $9.17 | $8.90 | $9.07 | $9.07 | 553,500 |
| 2019-10-09 | $8.96 | $9.04 | $8.75 | $8.96 | $8.96 | 499,514 |
| 2019-10-08 | $9.00 | $9.01 | $8.64 | $8.82 | $8.82 | 845,281 |
| 2019-10-07 | $9.13 | $9.37 | $8.94 | $9.14 | $9.14 | 477,447 |
| 2019-10-04 | $9.40 | $9.56 | $8.99 | $9.21 | $9.21 | 896,356 |
| 2019-10-03 | $9.41 | $9.64 | $9.09 | $9.39 | $9.39 | 1,032,614 |
| 2019-10-02 | $9.60 | $9.75 | $9.26 | $9.49 | $9.49 | 828,040 |
| 2019-10-01 | $10.00 | $10.03 | $9.63 | $9.74 | $9.74 | 566,350 |
| 2019-09-30 | $9.96 | $10.07 | $9.76 | $9.96 | $9.96 | 633,212 |
| 2019-09-27 | $9.99 | $10.25 | $9.77 | $9.91 | $9.91 | 561,813 |
| 2019-09-26 | $10.34 | $10.34 | $9.95 | $9.96 | $9.96 | 414,951 |
| 2019-09-25 | $10.30 | $10.48 | $9.97 | $10.36 | $10.36 | 760,329 |
| 2019-09-24 | $10.53 | $10.76 | $10.18 | $10.31 | $10.31 | 734,550 |
| 2019-09-23 | $10.66 | $10.97 | $10.51 | $10.53 | $10.53 | 413,391 |
| 2019-09-20 | $11.29 | $11.50 | $10.68 | $10.83 | $10.83 | 914,890 |
| 2019-09-19 | $11.56 | $11.66 | $11.19 | $11.31 | $11.31 | 432,663 |
| 2019-09-18 | $12.17 | $12.20 | $11.12 | $11.52 | $11.52 | 645,703 |
| 2019-09-17 | $12.13 | $12.29 | $11.76 | $12.22 | $12.22 | 843,811 |
| 2019-09-16 | $12.15 | $12.59 | $12.15 | $12.28 | $12.28 | 656,971 |
| 2019-09-13 | $12.13 | $12.64 | $12.09 | $12.31 | $12.31 | 1,186,453 |
| 2019-09-12 | $11.25 | $12.00 | $10.88 | $11.84 | $11.84 | 1,143,092 |
| 2019-09-11 | $10.89 | $11.49 | $10.43 | $11.47 | $11.47 | 1,602,920 |
| 2019-09-10 | $10.09 | $10.77 | $10.08 | $10.77 | $10.77 | 1,548,542 |
| 2019-09-09 | $10.23 | $10.53 | $9.91 | $10.44 | $10.44 | 1,489,017 |
| 2019-09-06 | $10.25 | $10.48 | $9.41 | $10.10 | $10.10 | 2,191,845 |
| 2019-09-05 | $10.25 | $11.06 | $10.22 | $10.26 | $10.26 | 2,785,835 |
| 2019-09-04 | $9.81 | $10.25 | $9.72 | $10.00 | $10.00 | 779,286 |
| 2019-09-03 | $9.77 | $9.84 | $9.31 | $9.61 | $9.61 | 1,167,895 |
| 2019-08-30 | $9.87 | $10.23 | $9.78 | $9.84 | $9.84 | 451,538 |
| 2019-08-29 | $10.25 | $10.55 | $9.81 | $9.84 | $9.84 | 735,220 |
| 2019-08-28 | $9.96 | $10.16 | $9.88 | $9.92 | $9.92 | 870,045 |
| 2019-08-27 | $10.43 | $10.59 | $9.77 | $9.99 | $9.99 | 677,875 |
| 2019-08-26 | $10.88 | $11.07 | $10.24 | $10.33 | $10.33 | 752,093 |
| 2019-08-23 | $11.00 | $11.20 | $10.58 | $10.69 | $10.69 | 428,262 |
| 2019-08-22 | $11.05 | $11.33 | $11.05 | $11.11 | $11.11 | 240,846 |
| 2019-08-21 | $11.35 | $11.50 | $11.07 | $11.09 | $11.09 | 352,993 |
| 2019-08-20 | $11.37 | $11.39 | $11.00 | $11.18 | $11.18 | 445,512 |
| 2019-08-19 | $11.70 | $11.85 | $11.40 | $11.43 | $11.43 | 575,107 |
| 2019-08-16 | $11.00 | $11.53 | $11.00 | $11.45 | $11.45 | 540,860 |
| 2019-08-15 | $11.20 | $11.21 | $10.82 | $10.95 | $10.95 | 679,900 |
| 2019-08-14 | $11.24 | $11.31 | $10.85 | $11.26 | $11.26 | 668,103 |
| 2019-08-13 | $11.50 | $12.07 | $11.41 | $11.53 | $11.53 | 385,782 |
| 2019-08-12 | $11.88 | $11.97 | $11.27 | $11.49 | $11.49 | 286,500 |
| 2019-08-09 | $12.50 | $12.61 | $11.96 | $11.97 | $11.97 | 492,914 |
| 2019-08-08 | $12.48 | $12.79 | $12.47 | $12.61 | $12.61 | 533,875 |
| 2019-08-07 | $12.54 | $12.68 | $12.31 | $12.48 | $12.48 | 825,277 |
| 2019-08-06 | $12.94 | $12.99 | $12.41 | $12.75 | $12.75 | 993,100 |
| 2019-08-05 | $12.94 | $12.98 | $12.40 | $12.77 | $12.77 | 690,311 |
| 2019-08-02 | $13.37 | $13.37 | $12.93 | $12.94 | $12.94 | 837,693 |
| 2019-08-01 | $14.16 | $14.17 | $13.00 | $13.50 | $13.50 | 1,501,768 |
| 2019-07-31 | $13.70 | $14.52 | $13.50 | $14.17 | $14.17 | 2,105,290 |
| 2019-07-30 | $13.50 | $13.83 | $12.17 | $13.71 | $13.71 | 2,672,795 |
| 2019-07-29 | $14.77 | $14.98 | $14.57 | $14.90 | $14.90 | 602,164 |
| 2019-07-26 | $14.28 | $14.92 | $14.20 | $14.79 | $14.79 | 460,153 |
| 2019-07-25 | $14.66 | $14.75 | $14.04 | $14.22 | $14.22 | 599,186 |
| 2019-07-24 | $14.43 | $14.87 | $14.43 | $14.80 | $14.80 | 489,947 |
| 2019-07-23 | $14.51 | $14.92 | $14.40 | $14.54 | $14.54 | 545,947 |
| 2019-07-22 | $14.52 | $14.71 | $14.25 | $14.39 | $14.39 | 279,513 |
| 2019-07-19 | $14.01 | $14.67 | $13.88 | $14.45 | $14.45 | 574,827 |
| 2019-07-18 | $14.10 | $14.26 | $13.89 | $14.03 | $14.03 | 448,916 |
| 2019-07-17 | $14.34 | $14.77 | $14.10 | $14.20 | $14.20 | 371,036 |
| 2019-07-16 | $14.43 | $14.80 | $14.17 | $14.54 | $14.54 | 384,912 |
| 2019-07-15 | $14.55 | $14.72 | $14.32 | $14.61 | $14.61 | 457,042 |
| 2019-07-12 | $14.12 | $14.83 | $14.12 | $14.55 | $14.55 | 574,700 |
| 2019-07-11 | $14.12 | $14.24 | $13.94 | $14.08 | $14.08 | 859,766 |
| 2019-07-10 | $13.99 | $14.25 | $13.61 | $14.17 | $14.17 | 1,012,868 |
| 2019-07-09 | $14.64 | $14.78 | $13.91 | $14.01 | $14.01 | 1,922,010 |
| 2019-07-08 | $14.90 | $15.09 | $14.70 | $14.84 | $14.84 | 1,038,348 |
| 2019-07-05 | $15.01 | $15.09 | $14.83 | $15.09 | $15.09 | 524,900 |
| 2019-07-03 | $15.15 | $15.32 | $15.10 | $15.16 | $15.16 | 352,626 |
| 2019-07-02 | $15.01 | $15.34 | $14.87 | $15.15 | $15.15 | 1,302,256 |
| 2019-07-01 | $15.64 | $15.89 | $15.02 | $15.08 | $15.08 | 1,289,945 |
| 2019-06-28 | $15.54 | $15.71 | $15.00 | $15.35 | $15.35 | 6,271,766 |
| 2019-06-27 | $14.88 | $15.56 | $14.78 | $15.52 | $15.52 | 944,925 |
| 2019-06-26 | $14.55 | $14.75 | $14.50 | $14.70 | $14.70 | 643,456 |
| 2019-06-25 | $14.78 | $14.79 | $14.49 | $14.52 | $14.52 | 663,351 |
| 2019-06-24 | $15.06 | $15.06 | $14.40 | $14.75 | $14.75 | 648,981 |
| 2019-06-21 | $15.29 | $15.49 | $14.85 | $15.11 | $15.11 | 1,387,839 |
| 2019-06-20 | $15.25 | $15.40 | $14.91 | $15.29 | $15.29 | 503,874 |
| 2019-06-19 | $15.13 | $15.29 | $14.81 | $15.13 | $15.13 | 501,153 |
| 2019-06-18 | $15.56 | $15.80 | $14.95 | $15.07 | $15.07 | 756,671 |
| 2019-06-17 | $16.06 | $16.18 | $15.37 | $15.45 | $15.45 | 582,750 |
| 2019-06-14 | $16.31 | $16.31 | $15.93 | $16.00 | $16.00 | 482,403 |
| 2019-06-13 | $16.09 | $16.41 | $15.90 | $16.41 | $16.41 | 366,797 |
| 2019-06-12 | $16.00 | $16.13 | $15.78 | $16.07 | $16.07 | 658,846 |
| 2019-06-11 | $16.10 | $16.54 | $16.00 | $16.08 | $16.08 | 618,449 |
| 2019-06-10 | $15.91 | $16.13 | $15.73 | $16.00 | $16.00 | 495,391 |
| 2019-06-07 | $15.89 | $15.98 | $15.41 | $15.71 | $15.71 | 489,513 |
| 2019-06-06 | $15.55 | $15.86 | $15.28 | $15.78 | $15.78 | 920,528 |
| 2019-06-05 | $16.25 | $16.28 | $15.26 | $15.54 | $15.54 | 616,535 |
| 2019-06-04 | $15.47 | $16.32 | $15.38 | $16.08 | $16.08 | 562,242 |
| 2019-06-03 | $15.35 | $15.59 | $15.19 | $15.19 | $15.19 | 649,758 |
| 2019-05-31 | $15.60 | $15.82 | $15.22 | $15.38 | $15.38 | 516,979 |
| 2019-05-30 | $16.36 | $16.65 | $15.97 | $15.97 | $15.97 | 550,473 |
| 2019-05-29 | $16.71 | $16.83 | $16.22 | $16.29 | $16.29 | 431,849 |
| 2019-05-28 | $17.25 | $17.35 | $16.84 | $16.90 | $16.90 | 833,779 |
| 2019-05-24 | $17.21 | $17.41 | $17.11 | $17.13 | $17.13 | 369,997 |
| 2019-05-23 | $16.81 | $17.16 | $16.40 | $17.06 | $17.06 | 589,552 |
| 2019-05-22 | $17.77 | $17.84 | $16.73 | $17.05 | $17.05 | 742,172 |
| 2019-05-21 | $17.94 | $18.20 | $17.67 | $17.90 | $17.90 | 853,872 |
| 2019-05-20 | $18.00 | $18.13 | $17.59 | $17.82 | $17.82 | 960,306 |
| 2019-05-17 | $18.40 | $18.53 | $18.03 | $18.13 | $18.13 | 730,603 |
| 2019-05-16 | $18.39 | $18.66 | $18.11 | $18.56 | $18.56 | 1,081,653 |
| 2019-05-15 | $17.66 | $18.38 | $17.43 | $18.30 | $18.30 | 591,326 |
| 2019-05-14 | $18.13 | $18.13 | $17.75 | $18.08 | $18.08 | 1,076,111 |
| 2019-05-13 | $17.92 | $18.05 | $17.56 | $18.00 | $18.00 | 591,299 |
| 2019-05-10 | $18.21 | $18.61 | $18.05 | $18.28 | $18.28 | 862,943 |
| 2019-05-09 | $18.13 | $18.31 | $17.50 | $18.25 | $18.25 | 490,650 |
| 2019-05-08 | $19.05 | $19.12 | $18.24 | $18.32 | $18.32 | 321,170 |
| 2019-05-07 | $19.00 | $19.25 | $18.02 | $19.05 | $19.05 | 1,095,115 |
| 2019-05-06 | $17.99 | $18.76 | $17.78 | $18.46 | $18.46 | 579,924 |
| 2019-05-03 | $17.60 | $18.50 | $17.47 | $18.43 | $18.43 | 303,780 |
| 2019-05-02 | $17.87 | $17.98 | $17.41 | $17.48 | $17.48 | 693,728 |
| 2019-05-01 | $18.65 | $18.80 | $17.89 | $18.00 | $18.00 | 932,835 |
| 2019-04-30 | $18.72 | $19.18 | $18.69 | $18.80 | $18.80 | 377,956 |
| 2019-04-29 | $19.11 | $19.26 | $18.59 | $18.85 | $18.85 | 614,961 |
| 2019-04-26 | $18.83 | $19.41 | $18.82 | $19.23 | $19.23 | 639,658 |
| 2019-04-25 | $19.19 | $19.33 | $18.66 | $18.80 | $18.80 | 466,296 |
| 2019-04-24 | $19.35 | $19.43 | $18.73 | $19.36 | $19.36 | 534,030 |
| 2019-04-23 | $19.26 | $19.53 | $18.86 | $19.33 | $19.33 | 438,385 |
| 2019-04-22 | $18.93 | $19.71 | $18.80 | $19.28 | $19.28 | 779,669 |
| 2019-04-18 | $19.17 | $19.46 | $18.40 | $18.81 | $18.81 | 1,077,272 |
| 2019-04-17 | $18.38 | $19.14 | $18.36 | $19.11 | $19.11 | 828,734 |
| 2019-04-16 | $17.72 | $18.34 | $17.63 | $18.23 | $18.23 | 521,570 |
| 2019-04-15 | $17.28 | $17.73 | $17.08 | $17.73 | $17.73 | 441,685 |
| 2019-04-12 | $16.93 | $17.45 | $16.92 | $17.26 | $17.26 | 508,036 |
| 2019-04-11 | $16.62 | $16.94 | $16.55 | $16.71 | $16.71 | 543,749 |
| 2019-04-10 | $16.22 | $16.81 | $16.18 | $16.65 | $16.65 | 414,184 |
| 2019-04-09 | $16.50 | $16.66 | $16.05 | $16.21 | $16.21 | 374,108 |
| 2019-04-08 | $16.34 | $16.50 | $16.16 | $16.47 | $16.47 | 215,093 |
| 2019-04-05 | $16.16 | $16.48 | $16.06 | $16.34 | $16.34 | 244,051 |
| 2019-04-04 | $15.93 | $16.46 | $15.64 | $16.44 | $16.44 | 523,844 |
| 2019-04-03 | $15.90 | $16.32 | $15.64 | $15.81 | $15.81 | 777,647 |
| 2019-04-02 | $15.58 | $15.89 | $15.42 | $15.86 | $15.86 | 334,532 |
| 2019-04-01 | $14.80 | $15.58 | $14.80 | $15.53 | $15.53 | 786,043 |
| 2019-03-29 | $15.43 | $15.43 | $13.99 | $14.73 | $14.73 | 1,531,776 |
| 2019-03-28 | $15.10 | $15.53 | $14.96 | $15.28 | $15.28 | 443,973 |
| 2019-03-27 | $15.21 | $15.42 | $14.92 | $15.14 | $15.14 | 438,654 |
| 2019-03-26 | $14.79 | $15.21 | $14.65 | $15.20 | $15.20 | 445,759 |
| 2019-03-25 | $14.62 | $14.99 | $14.51 | $14.81 | $14.81 | 542,698 |
| 2019-03-22 | $14.98 | $15.10 | $14.67 | $14.71 | $14.71 | 562,274 |
| 2019-03-21 | $14.61 | $15.25 | $14.52 | $15.18 | $15.18 | 404,978 |
| 2019-03-20 | $14.95 | $14.99 | $14.60 | $14.62 | $14.62 | 1,105,632 |
| 2019-03-19 | $14.98 | $15.19 | $14.67 | $15.01 | $15.01 | 616,964 |
| 2019-03-18 | $14.80 | $14.96 | $14.61 | $14.88 | $14.88 | 659,319 |
| 2019-03-15 | $14.60 | $14.79 | $14.35 | $14.76 | $14.76 | 1,525,762 |
| 2019-03-14 | $15.41 | $15.47 | $14.48 | $14.50 | $14.50 | 753,356 |
| 2019-03-13 | $15.43 | $15.70 | $15.43 | $15.45 | $15.45 | 469,018 |
| 2019-03-12 | $15.28 | $15.57 | $15.17 | $15.42 | $15.42 | 502,636 |
| 2019-03-11 | $15.21 | $15.39 | $14.94 | $15.24 | $15.24 | 671,266 |
| 2019-03-08 | $15.35 | $15.44 | $14.88 | $15.21 | $15.21 | 843,018 |
| 2019-03-07 | $15.30 | $15.58 | $15.01 | $15.52 | $15.52 | 1,079,339 |
| 2019-03-06 | $15.98 | $15.98 | $15.31 | $15.33 | $15.33 | 512,404 |
| 2019-03-05 | $16.03 | $16.23 | $15.95 | $16.03 | $16.03 | 343,440 |
| 2019-03-04 | $16.83 | $16.90 | $16.12 | $16.17 | $16.17 | 498,202 |
| 2019-03-01 | $16.75 | $17.23 | $16.67 | $16.78 | $16.78 | 450,455 |
| 2019-02-28 | $16.74 | $16.78 | $16.40 | $16.74 | $16.74 | 425,789 |
| 2019-02-27 | $16.81 | $17.12 | $16.45 | $16.78 | $16.78 | 978,639 |
| 2019-02-26 | $16.30 | $17.15 | $16.25 | $16.91 | $16.91 | 726,613 |
| 2019-02-25 | $16.36 | $16.50 | $15.94 | $16.35 | $16.35 | 735,382 |
| 2019-02-22 | $15.97 | $16.51 | $15.85 | $16.24 | $16.24 | 1,409,097 |
| 2019-02-21 | $16.93 | $17.24 | $15.66 | $15.84 | $15.84 | 1,203,304 |
| 2019-02-20 | $16.50 | $17.89 | $16.47 | $16.96 | $16.96 | 2,040,513 |
| 2019-02-19 | $16.08 | $16.40 | $15.60 | $16.30 | $16.30 | 719,774 |
| 2019-02-15 | $15.61 | $16.42 | $15.61 | $16.15 | $16.15 | 772,128 |
| 2019-02-14 | $15.01 | $15.51 | $14.75 | $15.48 | $15.48 | 588,192 |
| 2019-02-13 | $14.91 | $15.29 | $14.91 | $15.01 | $15.01 | 393,442 |
| 2019-02-12 | $14.71 | $15.02 | $14.58 | $15.00 | $15.00 | 532,845 |
| 2019-02-11 | $14.90 | $15.07 | $14.66 | $14.67 | $14.67 | 651,023 |
| 2019-02-08 | $15.20 | $15.26 | $14.79 | $14.89 | $14.89 | 582,228 |
| 2019-02-07 | $16.11 | $16.11 | $15.11 | $15.29 | $15.29 | 1,401,688 |
| 2019-02-06 | $16.15 | $16.39 | $15.85 | $16.30 | $16.30 | 513,211 |
| 2019-02-05 | $16.23 | $16.25 | $15.85 | $16.14 | $16.14 | 364,709 |
| 2019-02-04 | $16.00 | $16.32 | $15.80 | $16.23 | $16.23 | 853,994 |
| 2019-02-01 | $16.03 | $16.47 | $15.78 | $16.16 | $16.16 | 668,251 |
| 2019-01-31 | $15.70 | $16.19 | $15.41 | $15.97 | $15.97 | 929,486 |
| 2019-01-30 | $15.54 | $15.91 | $15.08 | $15.86 | $15.86 | 991,662 |
| 2019-01-29 | $15.25 | $15.60 | $15.00 | $15.43 | $15.43 | 947,004 |
| 2019-01-28 | $15.04 | $15.77 | $14.85 | $15.37 | $15.37 | 1,503,755 |
| 2019-01-25 | $15.01 | $15.63 | $14.95 | $15.19 | $15.19 | 1,250,649 |
| 2019-01-24 | $15.06 | $15.50 | $14.92 | $15.02 | $15.02 | 1,317,469 |
| 2019-01-23 | $15.51 | $15.65 | $14.81 | $15.26 | $15.26 | 1,233,339 |
| 2019-01-22 | $15.78 | $15.78 | $15.09 | $15.20 | $15.20 | 2,148,544 |
| 2019-01-18 | $15.40 | $16.26 | $15.40 | $15.81 | $15.81 | 1,235,559 |
| 2019-01-17 | $14.30 | $15.55 | $14.23 | $15.25 | $15.25 | 946,794 |
| 2019-01-16 | $13.48 | $14.48 | $13.48 | $14.30 | $14.30 | 652,569 |
| 2019-01-15 | $13.37 | $13.62 | $12.99 | $13.49 | $13.49 | 773,794 |
| 2019-01-14 | $13.17 | $13.47 | $12.92 | $13.45 | $13.45 | 533,056 |
| 2019-01-11 | $13.12 | $13.45 | $12.90 | $13.25 | $13.25 | 859,148 |
| 2019-01-10 | $13.14 | $13.17 | $12.94 | $13.12 | $13.12 | 1,081,601 |
| 2019-01-09 | $13.14 | $13.70 | $13.08 | $13.22 | $13.22 | 1,917,843 |
| 2019-01-08 | $11.84 | $13.23 | $11.75 | $13.03 | $13.03 | 570,465 |
| 2019-01-07 | $11.59 | $11.72 | $11.36 | $11.70 | $11.70 | 1,115,364 |
| 2019-01-04 | $11.85 | $12.02 | $11.55 | $11.55 | $11.55 | 1,050,394 |
| 2019-01-03 | $12.51 | $12.51 | $11.67 | $11.72 | $11.72 | 508,738 |
| 2019-01-02 | $12.13 | $12.88 | $12.03 | $12.65 | $12.65 | 542,241 |
| 2018-12-31 | $12.30 | $12.48 | $11.97 | $12.34 | $12.34 | 750,743 |
| 2018-12-28 | $12.04 | $12.46 | $11.97 | $12.30 | $12.30 | 392,288 |
| 2018-12-27 | $12.20 | $12.40 | $11.78 | $12.07 | $12.07 | 378,243 |
| 2018-12-26 | $12.43 | $12.51 | $12.03 | $12.46 | $12.46 | 714,053 |
| 2018-12-24 | $11.87 | $12.51 | $11.80 | $12.36 | $12.36 | 517,594 |
| 2018-12-21 | $12.17 | $12.46 | $11.96 | $12.04 | $12.04 | 2,626,577 |
| 2018-12-20 | $12.25 | $12.56 | $12.02 | $12.16 | $12.16 | 969,961 |
| 2018-12-19 | $12.44 | $12.94 | $12.16 | $12.35 | $12.35 | 1,141,375 |
| 2018-12-18 | $12.03 | $12.76 | $12.03 | $12.52 | $12.52 | 1,208,773 |
| 2018-12-17 | $11.93 | $12.16 | $11.56 | $12.12 | $12.12 | 767,096 |
| 2018-12-14 | $11.82 | $12.16 | $11.60 | $12.06 | $12.06 | 934,989 |
| 2018-12-13 | $12.18 | $12.34 | $11.75 | $12.02 | $12.02 | 976,875 |
| 2018-12-12 | $11.95 | $12.10 | $11.55 | $12.04 | $12.04 | 1,534,528 |
| 2018-12-11 | $11.69 | $12.46 | $11.67 | $11.85 | $11.85 | 1,398,368 |
| 2018-12-10 | $11.50 | $11.71 | $11.07 | $11.63 | $11.63 | 1,346,767 |
| 2018-12-07 | $11.33 | $11.84 | $11.23 | $11.63 | $11.63 | 2,320,910 |
| 2018-12-06 | $11.19 | $11.86 | $11.01 | $11.56 | $11.56 | 1,684,460 |
| 2018-12-04 | $11.46 | $11.82 | $11.14 | $11.43 | $11.43 | 1,047,598 |
| 2018-12-03 | $11.85 | $12.13 | $11.32 | $11.58 | $11.58 | 671,234 |
| 2018-11-30 | $11.47 | $11.64 | $11.23 | $11.50 | $11.50 | 964,197 |
| 2018-11-29 | $11.97 | $12.25 | $11.37 | $11.55 | $11.55 | 1,695,951 |
| 2018-11-28 | $11.53 | $11.84 | $11.30 | $11.76 | $11.76 | 1,004,166 |
| 2018-11-27 | $12.17 | $12.25 | $11.50 | $11.53 | $11.53 | 1,253,748 |
| 2018-11-26 | $12.16 | $12.44 | $12.00 | $12.33 | $12.33 | 928,075 |
| 2018-11-23 | $12.05 | $12.20 | $12.00 | $12.12 | $12.12 | 131,879 |
| 2018-11-21 | $11.74 | $12.57 | $11.67 | $12.20 | $12.20 | 730,431 |
| 2018-11-20 | $11.68 | $12.08 | $11.45 | $11.76 | $11.76 | 952,161 |
| 2018-11-19 | $12.00 | $12.33 | $11.81 | $11.93 | $11.93 | 614,704 |
| 2018-11-16 | $12.73 | $13.09 | $12.00 | $12.05 | $12.05 | 1,907,071 |
| 2018-11-15 | $13.33 | $13.55 | $12.27 | $12.96 | $12.96 | 1,138,769 |
| 2018-11-14 | $13.90 | $14.25 | $13.33 | $13.50 | $13.50 | 995,531 |
| 2018-11-13 | $13.58 | $14.05 | $13.33 | $13.85 | $13.85 | 1,282,400 |
| 2018-11-12 | $13.07 | $13.87 | $12.90 | $13.56 | $13.56 | 1,557,601 |
| 2018-11-09 | $13.61 | $13.69 | $12.72 | $13.01 | $13.01 | 1,433,301 |
| 2018-11-08 | $13.80 | $14.19 | $13.60 | $13.87 | $13.87 | 2,348,351 |
| 2018-11-07 | $14.75 | $14.76 | $13.60 | $14.00 | $14.00 | 2,079,319 |
| 2018-11-06 | $15.08 | $15.68 | $14.75 | $14.77 | $14.77 | 706,613 |
| 2018-11-05 | $14.93 | $15.38 | $14.65 | $14.81 | $14.81 | 1,408,987 |
| 2018-11-02 | $14.75 | $15.04 | $14.25 | $14.94 | $14.94 | 1,291,419 |
| 2018-11-01 | $15.35 | $16.16 | $15.28 | $15.44 | $15.44 | 1,348,074 |
| 2018-10-31 | $14.68 | $15.28 | $14.36 | $15.17 | $15.17 | 1,329,562 |
| 2018-10-30 | $14.56 | $15.00 | $14.40 | $14.54 | $14.54 | 1,292,348 |
| 2018-10-29 | $15.24 | $15.88 | $14.36 | $14.80 | $14.80 | 1,076,031 |
| 2018-10-26 | $13.81 | $14.85 | $13.70 | $14.58 | $14.58 | 1,374,434 |
| 2018-10-25 | $13.73 | $14.45 | $13.72 | $14.18 | $14.18 | 1,058,415 |
| 2018-10-24 | $14.51 | $14.60 | $13.33 | $13.77 | $13.77 | 1,548,874 |
| 2018-10-23 | $13.68 | $15.00 | $13.33 | $14.68 | $14.68 | 1,545,109 |
| 2018-10-22 | $13.93 | $14.54 | $13.71 | $13.96 | $13.96 | 1,467,407 |
| 2018-10-19 | $14.41 | $14.83 | $13.33 | $14.09 | $14.09 | 3,265,402 |
| 2018-10-18 | $14.81 | $14.96 | $14.44 | $14.51 | $14.51 | 2,289,058 |
| 2018-10-17 | $15.46 | $15.49 | $14.85 | $14.96 | $14.96 | 1,572,476 |
| 2018-10-16 | $15.39 | $15.72 | $15.24 | $15.62 | $15.62 | 1,565,172 |
| 2018-10-15 | $15.24 | $15.94 | $15.12 | $15.31 | $15.31 | 2,202,902 |
| 2018-10-12 | $15.51 | $15.53 | $15.10 | $15.22 | $15.22 | 1,444,029 |
| 2018-10-11 | $15.65 | $16.15 | $15.23 | $15.24 | $15.24 | 2,450,799 |
| 2018-10-10 | $16.01 | $16.15 | $15.02 | $15.70 | $15.70 | 3,851,607 |
| 2018-10-09 | $17.28 | $17.56 | $15.91 | $16.21 | $16.21 | 4,515,702 |
| 2018-10-08 | $16.30 | $17.48 | $15.90 | $17.24 | $17.24 | 4,530,469 |
| 2018-10-05 | $16.15 | $17.10 | $15.73 | $16.37 | $16.37 | 7,559,125 |
| 2018-10-04 | $16.10 | $16.71 | $16.09 | $16.24 | $16.24 | 7,557,431 |
| 2018-10-03 | $16.83 | $17.22 | $16.46 | $16.71 | $16.71 | 5,540,450 |
| 2018-10-02 | $17.58 | $18.09 | $16.86 | $17.00 | $17.00 | 5,927,263 |
| 2018-10-01 | $17.60 | $18.65 | $16.86 | $18.39 | $18.39 | 24,931,302 |
| 2018-09-28 | $16.99 | $18.63 | $16.58 | $18.50 | $18.50 | 1,914,688 |
| 2018-09-27 | $15.99 | $16.90 | $15.71 | $16.75 | $16.75 | 1,663,688 |
| 2018-09-26 | $15.98 | $16.25 | $15.32 | $15.58 | $15.58 | 645,093 |
| 2018-09-25 | $15.93 | $15.93 | $15.00 | $15.30 | $15.30 | 267,653 |
| 2018-09-24 | $16.10 | $16.30 | $15.75 | $15.90 | $15.90 | 100,777 |
| 2018-09-21 | $16.40 | $16.50 | $15.77 | $16.25 | $16.25 | 558,321 |
| 2018-09-20 | $17.50 | $17.50 | $16.00 | $16.25 | $16.25 | 727,526 |
| 2018-09-19 | $18.06 | $18.06 | $16.76 | $16.76 | $16.76 | 192,249 |
| 2018-09-18 | $19.20 | $19.50 | $18.26 | $18.26 | $18.26 | 148,458 |
| 2018-09-17 | $22.00 | $22.00 | $17.56 | $19.18 | $19.18 | 313,410 |
Garrett Motion Inc - New (GTX) News Headlines
Recent Garrett Motion Inc - New (GTX) News
Similar Companies to Garrett Motion Inc - New (GTX) in the Auto Parts Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| BorgWarner Inc | BWA | Auto Parts | Consumer Cyclical | 265,000 |
| Lear Corp | LEA | Auto Parts | Consumer Cyclical | 183,000 |
| Adient plc | ADNT | Auto Parts | Consumer Cyclical | 168,000 |
| Magna International Inc | MGA | Auto Parts | Consumer Cyclical | 159,000 |
| Aptiv PLC | APTV | Auto Parts | Consumer Cyclical | 144,000 |
| Goodyear Tire & Rubber Company | GT | Auto Parts | Consumer Cyclical | 69,000 |
| Autoliv Inc | ALV | Auto Parts | Consumer Cyclical | 60,400 |
| Dana Inc | DAN | Auto Parts | Consumer Cyclical | 36,000 |
| Cooper-Standard Holdings Inc | CPS | Auto Parts | Consumer Cyclical | 30,000 |
| Tenneco Inc - Class A | TEN | Auto Parts | Consumer Cyclical | 26,000 |