Hillman Solutions Corp (HLMN) Exchange: NASDAQ
Data as of May 2, 2025
$7.14 ($0.11) 1.56%
Hillman Solutions Corp - Daily Information
Click for more stock information on Hillman Solutions Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $7.00 |
| Previous Close | $7.14 |
| High | $7.24 |
| Low | $7.00 |
| Adjusted Open | $7.00 |
| Previous Adjusted Close | $7.14 |
| Adjusted High | $7.24 |
| Adjusted Low | $7.00 |
Invest in Hillman Solutions Corp (HLMN)
Key People Hillman Solutions Corp
| Employee | Position |
|---|---|
| Doug J. Cahill | Chairman, President & Chief Executive Officer |
| Robert O. Kraft | Chief Financial Officer & Treasurer |
| Steven A. Brunker | Chief Information Officer |
| Amanda Kitzberger | Vice President-Human Resources & Administration |
| Jon Michael Adinolfi | Divisional President-Hillman US |
| Scott C. Ride | President-Hillman Canada |
| Randall J. Fagundo | Divisional President-Robotics & Digital Solutions |
| Jarrod T Streng | Divisional President-Protective Solutions |
| Gary L. Seeds | Executive Vice President-Sales & Field Services |
| George S Murphy | Executive Vice President-Sales |
| Rodny Nacier | Investor Relations Contact |
| Joseph M. Scharfenberger | Independent Director |
| Richard F. Zannino | Independent Director |
| Daniel J. O'Leary | Independent Director |
| John W. Swygert | Independent Director |
| Aaron Paul Jagdfeld | Independent Director |
| David A. Owens | Independent Director |
| Philip K. Woodlief | Independent Director |
| Diana Dowling | Independent Director |
| Teresa S. Gendron | Independent Director |
Company Profile Hillman Solutions Corp
Exchange: NASDAQ
IPO Date: July 15, 2021
Employees: 62,000
Sector: Industrials
Industry: Tools & Accessories
Website: Hillman Solutions Corp Website
Address: 3505 Stillwell Ave, St. Louis, MO 63116
Historical Stock Data for Hillman Solutions Corp (HLMN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $7.00 | $7.24 | $7.00 | $7.14 | $7.14 | 1,707,263 |
| 2025-05-01 | $7.02 | $7.20 | $6.99 | $7.03 | $7.03 | 2,152,490 |
| 2025-04-30 | $6.89 | $7.01 | $6.64 | $6.99 | $6.99 | 3,260,439 |
| 2025-04-29 | $7.86 | $7.89 | $6.97 | $7.01 | $7.01 | 4,313,415 |
| 2025-04-28 | $7.66 | $7.77 | $7.53 | $7.57 | $7.57 | 1,778,224 |
| 2025-04-25 | $7.61 | $7.72 | $7.56 | $7.67 | $7.67 | 1,162,957 |
| 2025-04-24 | $7.68 | $7.83 | $7.61 | $7.66 | $7.66 | 4,974,811 |
| 2025-04-23 | $7.72 | $8.00 | $7.66 | $7.71 | $7.71 | 1,541,100 |
| 2025-04-22 | $7.44 | $7.62 | $7.36 | $7.52 | $7.52 | 1,346,806 |
| 2025-04-21 | $7.55 | $7.57 | $7.25 | $7.36 | $7.36 | 1,072,213 |
| 2025-04-17 | $7.54 | $7.75 | $7.52 | $7.63 | $7.63 | 1,426,108 |
| 2025-04-16 | $7.50 | $7.85 | $7.43 | $7.55 | $7.55 | 2,165,417 |
| 2025-04-15 | $7.70 | $7.93 | $7.70 | $7.92 | $7.92 | 1,802,851 |
| 2025-04-14 | $7.85 | $7.88 | $7.60 | $7.73 | $7.73 | 1,209,197 |
| 2025-04-11 | $7.55 | $7.74 | $7.43 | $7.71 | $7.71 | 1,625,330 |
| 2025-04-10 | $7.66 | $7.78 | $7.41 | $7.56 | $7.56 | 1,681,620 |
| 2025-04-09 | $7.26 | $7.95 | $7.24 | $7.89 | $7.89 | 3,394,731 |
| 2025-04-08 | $7.61 | $7.72 | $7.26 | $7.38 | $7.38 | 2,748,049 |
| 2025-04-07 | $7.78 | $8.07 | $7.41 | $7.50 | $7.50 | 2,922,454 |
| 2025-04-04 | $7.78 | $8.04 | $7.35 | $8.01 | $8.01 | 3,859,480 |
| 2025-04-03 | $8.61 | $8.62 | $8.08 | $8.15 | $8.15 | 1,283,711 |
| 2025-04-02 | $8.72 | $9.02 | $8.72 | $8.99 | $8.99 | 757,743 |
| 2025-04-01 | $8.73 | $8.99 | $8.69 | $8.86 | $8.86 | 896,201 |
| 2025-03-31 | $8.59 | $8.83 | $8.51 | $8.79 | $8.79 | 1,528,054 |
| 2025-03-28 | $9.02 | $9.05 | $8.68 | $8.69 | $8.69 | 686,836 |
| 2025-03-27 | $9.06 | $9.31 | $8.96 | $9.02 | $9.02 | 660,416 |
| 2025-03-26 | $9.03 | $9.17 | $9.03 | $9.05 | $9.05 | 656,141 |
| 2025-03-25 | $9.00 | $9.14 | $8.95 | $9.03 | $9.03 | 969,685 |
| 2025-03-24 | $9.14 | $9.22 | $9.01 | $9.04 | $9.04 | 1,296,251 |
| 2025-03-21 | $8.88 | $9.01 | $8.83 | $8.98 | $8.98 | 1,669,521 |
| 2025-03-20 | $8.98 | $9.18 | $8.95 | $8.99 | $8.99 | 781,089 |
| 2025-03-19 | $8.97 | $9.09 | $8.86 | $9.08 | $9.08 | 1,397,858 |
| 2025-03-18 | $9.12 | $9.26 | $8.98 | $8.99 | $8.99 | 1,255,827 |
| 2025-03-17 | $9.22 | $9.34 | $9.16 | $9.17 | $9.17 | 652,783 |
| 2025-03-14 | $9.24 | $9.41 | $9.18 | $9.25 | $9.25 | 868,469 |
| 2025-03-13 | $9.28 | $9.31 | $9.07 | $9.16 | $9.16 | 836,372 |
| 2025-03-12 | $9.40 | $9.80 | $9.10 | $9.28 | $9.28 | 1,092,427 |
| 2025-03-11 | $9.70 | $9.74 | $9.27 | $9.37 | $9.37 | 1,013,667 |
| 2025-03-10 | $9.48 | $9.84 | $9.42 | $9.71 | $9.71 | 1,655,575 |
| 2025-03-07 | $9.50 | $9.59 | $9.28 | $9.55 | $9.55 | 1,299,567 |
| 2025-03-06 | $9.38 | $9.52 | $9.30 | $9.48 | $9.48 | 953,649 |
| 2025-03-05 | $9.30 | $9.52 | $9.30 | $9.46 | $9.46 | 1,036,509 |
| 2025-03-04 | $9.37 | $9.42 | $9.17 | $9.25 | $9.25 | 1,228,827 |
| 2025-03-03 | $9.77 | $9.97 | $9.43 | $9.44 | $9.44 | 1,236,891 |
| 2025-02-28 | $9.89 | $9.98 | $9.62 | $9.76 | $9.76 | 1,448,372 |
| 2025-02-27 | $9.98 | $10.12 | $9.84 | $9.85 | $9.85 | 1,032,158 |
| 2025-02-26 | $10.29 | $10.33 | $10.04 | $10.04 | $10.04 | 1,126,148 |
| 2025-02-25 | $10.23 | $10.51 | $10.20 | $10.31 | $10.31 | 1,534,529 |
| 2025-02-24 | $10.03 | $10.16 | $9.91 | $10.14 | $10.14 | 1,990,026 |
| 2025-02-21 | $10.23 | $10.32 | $9.84 | $10.02 | $10.02 | 1,392,842 |
| 2025-02-20 | $10.15 | $10.23 | $10.04 | $10.12 | $10.12 | 885,716 |
| 2025-02-19 | $9.90 | $10.29 | $9.89 | $10.24 | $10.24 | 1,321,204 |
| 2025-02-18 | $9.61 | $10.14 | $9.26 | $10.14 | $10.14 | 1,837,969 |
| 2025-02-14 | $10.46 | $10.56 | $10.28 | $10.36 | $10.36 | 1,077,067 |
| 2025-02-13 | $10.13 | $10.47 | $10.08 | $10.43 | $10.43 | 1,244,623 |
| 2025-02-12 | $9.94 | $10.10 | $9.86 | $10.05 | $10.05 | 1,132,125 |
| 2025-02-11 | $9.95 | $10.21 | $9.95 | $10.14 | $10.14 | 509,543 |
| 2025-02-10 | $10.10 | $10.13 | $9.98 | $10.10 | $10.10 | 583,896 |
| 2025-02-07 | $10.06 | $10.14 | $9.94 | $10.03 | $10.03 | 666,916 |
| 2025-02-06 | $10.04 | $10.12 | $9.98 | $10.11 | $10.11 | 505,866 |
| 2025-02-05 | $9.95 | $10.02 | $9.89 | $10.00 | $10.00 | 531,674 |
| 2025-02-04 | $9.65 | $9.94 | $9.63 | $9.91 | $9.91 | 492,300 |
| 2025-02-03 | $9.76 | $9.86 | $9.52 | $9.72 | $9.72 | 500,596 |
| 2025-01-31 | $10.08 | $10.26 | $9.99 | $10.00 | $10.00 | 613,723 |
| 2025-01-30 | $10.10 | $10.35 | $10.07 | $10.13 | $10.13 | 464,888 |
| 2025-01-29 | $10.29 | $10.37 | $10.00 | $10.07 | $10.07 | 819,543 |
| 2025-01-28 | $10.43 | $10.45 | $10.26 | $10.31 | $10.31 | 587,620 |
| 2025-01-27 | $10.28 | $10.64 | $10.28 | $10.50 | $10.50 | 972,312 |
| 2025-01-24 | $10.24 | $10.34 | $10.17 | $10.28 | $10.28 | 685,593 |
| 2025-01-23 | $10.07 | $10.30 | $10.05 | $10.29 | $10.29 | 747,908 |
| 2025-01-22 | $10.21 | $10.25 | $10.10 | $10.16 | $10.16 | 718,882 |
| 2025-01-21 | $10.09 | $10.31 | $10.08 | $10.28 | $10.28 | 715,754 |
| 2025-01-17 | $10.21 | $10.26 | $9.97 | $10.00 | $10.00 | 594,409 |
| 2025-01-16 | $10.00 | $10.08 | $9.85 | $10.03 | $10.03 | 827,399 |
| 2025-01-15 | $10.21 | $10.21 | $10.00 | $10.17 | $10.17 | 972,644 |
| 2025-01-14 | $9.58 | $9.89 | $9.56 | $9.88 | $9.88 | 993,448 |
| 2025-01-13 | $9.19 | $9.54 | $9.18 | $9.49 | $9.49 | 951,972 |
| 2025-01-10 | $9.25 | $9.40 | $9.21 | $9.29 | $9.29 | 1,029,014 |
| 2025-01-08 | $9.48 | $9.58 | $9.39 | $9.48 | $9.48 | 698,080 |
| 2025-01-07 | $9.67 | $10.29 | $9.41 | $9.52 | $9.52 | 821,765 |
| 2025-01-06 | $9.59 | $9.79 | $9.57 | $9.65 | $9.65 | 978,618 |
| 2025-01-03 | $9.38 | $9.60 | $9.21 | $9.58 | $9.58 | 1,019,020 |
| 2025-01-02 | $9.48 | $9.75 | $9.34 | $9.38 | $9.38 | 771,822 |
| 2024-12-31 | $9.77 | $9.83 | $9.68 | $9.74 | $9.74 | 586,917 |
| 2024-12-30 | $9.76 | $9.97 | $9.56 | $9.69 | $9.69 | 624,620 |
| 2024-12-27 | $9.97 | $10.01 | $9.66 | $9.80 | $9.80 | 1,678,597 |
| 2024-12-26 | $9.81 | $10.02 | $9.77 | $9.99 | $9.99 | 846,317 |
| 2024-12-24 | $9.79 | $9.90 | $9.73 | $9.88 | $9.88 | 401,508 |
| 2024-12-23 | $9.93 | $9.96 | $9.75 | $9.79 | $9.79 | 681,222 |
| 2024-12-20 | $9.90 | $10.18 | $9.82 | $9.96 | $9.96 | 4,672,778 |
| 2024-12-19 | $10.17 | $10.23 | $9.92 | $10.00 | $10.00 | 1,467,524 |
| 2024-12-18 | $10.71 | $10.77 | $10.06 | $10.09 | $10.09 | 1,414,028 |
| 2024-12-17 | $10.77 | $10.83 | $10.60 | $10.67 | $10.67 | 791,462 |
| 2024-12-16 | $10.76 | $10.97 | $10.72 | $10.86 | $10.86 | 905,420 |
| 2024-12-13 | $10.93 | $11.00 | $10.79 | $10.79 | $10.79 | 1,110,168 |
| 2024-12-12 | $11.26 | $11.29 | $10.87 | $10.88 | $10.88 | 621,095 |
| 2024-12-11 | $11.38 | $11.38 | $11.19 | $11.26 | $11.26 | 622,779 |
| 2024-12-10 | $11.15 | $11.37 | $10.99 | $11.26 | $11.26 | 608,673 |
| 2024-12-09 | $11.18 | $11.35 | $11.13 | $11.19 | $11.19 | 653,819 |
| 2024-12-06 | $11.26 | $11.29 | $11.11 | $11.16 | $11.16 | 487,237 |
| 2024-12-05 | $11.43 | $11.48 | $11.16 | $11.20 | $11.20 | 570,420 |
| 2024-12-04 | $11.38 | $11.55 | $11.37 | $11.48 | $11.48 | 685,157 |
| 2024-12-03 | $11.44 | $11.45 | $11.33 | $11.39 | $11.39 | 567,668 |
| 2024-12-02 | $11.43 | $11.55 | $11.35 | $11.43 | $11.43 | 710,959 |
| 2024-11-29 | $11.33 | $11.43 | $11.28 | $11.40 | $11.40 | 428,579 |
| 2024-11-27 | $11.28 | $11.30 | $11.14 | $11.27 | $11.27 | 558,741 |
| 2024-11-26 | $11.44 | $11.46 | $11.17 | $11.18 | $11.18 | 750,573 |
| 2024-11-25 | $11.37 | $11.64 | $11.33 | $11.54 | $11.54 | 1,196,492 |
| 2024-11-22 | $11.10 | $11.46 | $11.05 | $11.28 | $11.28 | 1,129,179 |
| 2024-11-21 | $10.85 | $11.13 | $10.77 | $11.07 | $11.07 | 939,007 |
| 2024-11-20 | $10.83 | $10.83 | $10.60 | $10.78 | $10.78 | 567,501 |
| 2024-11-19 | $10.69 | $10.84 | $10.63 | $10.82 | $10.82 | 855,604 |
| 2024-11-18 | $10.79 | $10.87 | $10.65 | $10.78 | $10.78 | 819,593 |
| 2024-11-15 | $11.00 | $11.03 | $10.74 | $10.76 | $10.76 | 723,399 |
| 2024-11-14 | $11.01 | $11.13 | $10.90 | $11.00 | $11.00 | 653,510 |
| 2024-11-13 | $11.27 | $11.27 | $11.00 | $11.00 | $11.00 | 962,556 |
| 2024-11-12 | $11.27 | $11.38 | $11.07 | $11.11 | $11.11 | 640,269 |
| 2024-11-11 | $11.32 | $11.36 | $11.17 | $11.29 | $11.29 | 911,136 |
| 2024-11-08 | $11.12 | $11.18 | $11.00 | $11.17 | $11.17 | 798,659 |
| 2024-11-07 | $11.16 | $11.34 | $11.10 | $11.12 | $11.12 | 1,236,918 |
| 2024-11-06 | $12.00 | $12.08 | $11.08 | $11.14 | $11.14 | 2,167,055 |
| 2024-11-05 | $10.60 | $11.13 | $10.22 | $11.09 | $11.09 | 1,290,355 |
| 2024-11-04 | $10.73 | $11.02 | $10.68 | $10.73 | $10.73 | 941,791 |
| 2024-11-01 | $10.63 | $10.86 | $10.63 | $10.82 | $10.82 | 685,293 |
| 2024-10-31 | $10.78 | $10.81 | $10.59 | $10.60 | $10.60 | 582,469 |
| 2024-10-30 | $10.60 | $10.94 | $10.60 | $10.84 | $10.84 | 672,713 |
| 2024-10-29 | $10.47 | $10.70 | $10.40 | $10.69 | $10.69 | 629,793 |
| 2024-10-28 | $10.59 | $10.68 | $10.52 | $10.63 | $10.63 | 398,920 |
| 2024-10-25 | $10.63 | $10.65 | $10.35 | $10.44 | $10.44 | 471,651 |
| 2024-10-24 | $10.45 | $10.55 | $10.38 | $10.49 | $10.49 | 562,617 |
| 2024-10-23 | $10.56 | $10.57 | $10.29 | $10.44 | $10.44 | 499,079 |
| 2024-10-22 | $10.63 | $10.74 | $10.51 | $10.62 | $10.62 | 880,292 |
| 2024-10-21 | $10.98 | $11.04 | $10.71 | $10.72 | $10.72 | 591,595 |
| 2024-10-18 | $11.08 | $11.16 | $10.89 | $10.99 | $10.99 | 900,023 |
| 2024-10-17 | $10.97 | $11.10 | $10.82 | $11.08 | $11.08 | 774,770 |
| 2024-10-16 | $10.85 | $10.98 | $10.76 | $10.96 | $10.96 | 680,913 |
| 2024-10-15 | $10.47 | $10.84 | $10.44 | $10.73 | $10.73 | 810,671 |
| 2024-10-14 | $10.15 | $10.50 | $9.96 | $10.49 | $10.49 | 483,556 |
| 2024-10-11 | $9.69 | $10.18 | $9.65 | $10.16 | $10.16 | 574,491 |
| 2024-10-10 | $9.77 | $9.82 | $9.61 | $9.66 | $9.66 | 528,817 |
| 2024-10-09 | $9.89 | $9.92 | $9.82 | $9.87 | $9.87 | 600,500 |
| 2024-10-08 | $9.98 | $10.01 | $9.89 | $9.89 | $9.89 | 379,773 |
| 2024-10-07 | $10.13 | $10.15 | $9.90 | $9.95 | $9.95 | 654,869 |
| 2024-10-04 | $10.47 | $10.51 | $10.18 | $10.21 | $10.21 | 504,489 |
| 2024-10-03 | $10.23 | $10.30 | $10.16 | $10.26 | $10.26 | 458,843 |
| 2024-10-02 | $10.34 | $10.43 | $10.28 | $10.32 | $10.32 | 417,769 |
| 2024-10-01 | $10.49 | $10.55 | $10.24 | $10.40 | $10.40 | 572,057 |
| 2024-09-30 | $10.55 | $10.76 | $10.43 | $10.56 | $10.56 | 481,041 |
| 2024-09-27 | $10.61 | $10.76 | $10.47 | $10.60 | $10.60 | 574,412 |
| 2024-09-26 | $10.65 | $10.65 | $10.47 | $10.50 | $10.50 | 718,982 |
| 2024-09-25 | $10.68 | $10.68 | $10.43 | $10.46 | $10.46 | 863,790 |
| 2024-09-24 | $10.68 | $10.74 | $10.58 | $10.66 | $10.66 | 1,132,853 |
| 2024-09-23 | $10.67 | $10.72 | $10.51 | $10.57 | $10.57 | 896,699 |
| 2024-09-20 | $10.60 | $10.74 | $10.52 | $10.62 | $10.62 | 2,249,450 |
| 2024-09-19 | $10.63 | $10.68 | $10.33 | $10.66 | $10.66 | 1,180,550 |
| 2024-09-18 | $10.27 | $10.64 | $10.21 | $10.35 | $10.35 | 1,804,638 |
| 2024-09-17 | $10.26 | $10.44 | $10.19 | $10.29 | $10.29 | 738,341 |
| 2024-09-16 | $10.16 | $10.22 | $10.00 | $10.14 | $10.14 | 763,987 |
| 2024-09-13 | $9.92 | $10.18 | $9.87 | $10.11 | $10.11 | 1,028,721 |
| 2024-09-12 | $9.63 | $9.77 | $9.50 | $9.76 | $9.76 | 1,277,583 |
| 2024-09-11 | $9.54 | $9.66 | $9.35 | $9.57 | $9.57 | 1,641,438 |
| 2024-09-10 | $9.60 | $9.68 | $9.51 | $9.54 | $9.54 | 687,652 |
| 2024-09-09 | $9.51 | $9.70 | $9.47 | $9.54 | $9.54 | 647,316 |
| 2024-09-06 | $9.68 | $9.77 | $9.43 | $9.50 | $9.50 | 936,279 |
| 2024-09-05 | $9.85 | $9.85 | $9.62 | $9.71 | $9.71 | 780,213 |
| 2024-09-04 | $9.72 | $9.86 | $9.61 | $9.80 | $9.80 | 881,216 |
| 2024-09-03 | $9.87 | $9.91 | $9.63 | $9.75 | $9.75 | 1,672,465 |
| 2024-08-30 | $9.79 | $9.97 | $9.77 | $9.95 | $9.95 | 1,076,228 |
| 2024-08-29 | $9.61 | $9.86 | $9.56 | $9.75 | $9.75 | 715,558 |
| 2024-08-28 | $9.52 | $9.66 | $9.48 | $9.51 | $9.51 | 499,582 |
| 2024-08-27 | $9.65 | $9.71 | $9.55 | $9.56 | $9.56 | 494,983 |
| 2024-08-26 | $9.85 | $9.88 | $9.67 | $9.70 | $9.70 | 829,707 |
| 2024-08-23 | $9.34 | $9.70 | $9.30 | $9.67 | $9.67 | 712,406 |
| 2024-08-22 | $9.36 | $9.43 | $9.22 | $9.26 | $9.26 | 336,553 |
| 2024-08-21 | $9.23 | $9.43 | $9.16 | $9.41 | $9.41 | 631,744 |
| 2024-08-20 | $9.38 | $9.38 | $9.13 | $9.14 | $9.14 | 1,092,434 |
| 2024-08-19 | $9.48 | $9.48 | $9.30 | $9.38 | $9.38 | 1,947,856 |
| 2024-08-16 | $9.36 | $9.44 | $9.26 | $9.37 | $9.37 | 1,077,217 |
| 2024-08-15 | $9.50 | $9.51 | $9.28 | $9.41 | $9.41 | 1,018,056 |
| 2024-08-14 | $9.32 | $9.37 | $9.12 | $9.23 | $9.23 | 751,508 |
| 2024-08-13 | $9.22 | $9.31 | $9.05 | $9.30 | $9.30 | 797,084 |
| 2024-08-12 | $9.35 | $9.56 | $9.07 | $9.10 | $9.10 | 848,918 |
| 2024-08-09 | $9.49 | $9.52 | $9.28 | $9.33 | $9.33 | 671,077 |
| 2024-08-08 | $9.55 | $9.64 | $9.36 | $9.49 | $9.49 | 961,869 |
| 2024-08-07 | $9.92 | $9.92 | $9.28 | $9.37 | $9.37 | 1,417,792 |
| 2024-08-06 | $9.75 | $9.95 | $9.15 | $9.76 | $9.76 | 3,174,735 |
| 2024-08-05 | $8.79 | $9.10 | $8.62 | $9.06 | $9.06 | 1,031,592 |
| 2024-08-02 | $9.43 | $9.56 | $9.33 | $9.38 | $9.38 | 905,061 |
| 2024-08-01 | $10.14 | $10.16 | $9.68 | $9.89 | $9.89 | 1,518,676 |
| 2024-07-31 | $10.14 | $10.42 | $9.95 | $10.15 | $10.15 | 1,460,457 |
| 2024-07-30 | $10.08 | $10.17 | $9.98 | $10.10 | $10.10 | 966,775 |
| 2024-07-29 | $10.09 | $10.19 | $9.92 | $9.94 | $9.94 | 897,584 |
| 2024-07-26 | $10.00 | $10.12 | $9.90 | $10.07 | $10.07 | 1,204,162 |
| 2024-07-25 | $9.49 | $10.03 | $9.42 | $9.77 | $9.77 | 953,704 |
| 2024-07-24 | $9.78 | $9.89 | $9.39 | $9.42 | $9.42 | 1,092,651 |
| 2024-07-23 | $9.81 | $9.97 | $9.77 | $9.81 | $9.81 | 838,114 |
| 2024-07-22 | $9.60 | $9.89 | $9.46 | $9.83 | $9.83 | 793,817 |
| 2024-07-19 | $9.68 | $9.70 | $9.52 | $9.55 | $9.55 | 816,616 |
| 2024-07-18 | $9.79 | $10.06 | $9.61 | $9.65 | $9.65 | 583,807 |
| 2024-07-17 | $9.78 | $10.00 | $9.71 | $9.89 | $9.89 | 994,831 |
| 2024-07-16 | $9.47 | $9.90 | $9.39 | $9.88 | $9.88 | 1,183,500 |
| 2024-07-15 | $9.12 | $9.43 | $9.07 | $9.33 | $9.33 | 1,046,939 |
| 2024-07-12 | $9.18 | $9.20 | $9.00 | $9.00 | $9.00 | 1,127,999 |
| 2024-07-11 | $8.98 | $9.15 | $8.91 | $9.12 | $9.12 | 1,104,843 |
| 2024-07-10 | $8.60 | $8.73 | $8.59 | $8.70 | $8.70 | 1,103,208 |
| 2024-07-09 | $8.70 | $8.73 | $8.50 | $8.66 | $8.66 | 879,737 |
| 2024-07-08 | $8.84 | $8.95 | $8.59 | $8.75 | $8.75 | 1,568,435 |
| 2024-07-05 | $8.79 | $8.79 | $8.67 | $8.74 | $8.74 | 665,126 |
| 2024-07-03 | $8.85 | $8.89 | $8.74 | $8.76 | $8.76 | 484,800 |
| 2024-07-02 | $8.75 | $8.80 | $8.73 | $8.78 | $8.78 | 680,257 |
| 2024-07-01 | $8.83 | $8.92 | $8.71 | $8.73 | $8.73 | 1,178,783 |
| 2024-06-28 | $8.91 | $8.94 | $8.70 | $8.85 | $8.85 | 3,254,614 |
| 2024-06-27 | $8.78 | $8.88 | $8.73 | $8.80 | $8.80 | 970,716 |
| 2024-06-26 | $8.48 | $8.76 | $8.48 | $8.73 | $8.73 | 868,156 |
| 2024-06-25 | $8.55 | $8.56 | $8.43 | $8.55 | $8.55 | 1,024,567 |
| 2024-06-24 | $8.66 | $8.77 | $8.62 | $8.62 | $8.62 | 635,611 |
| 2024-06-21 | $8.61 | $8.73 | $8.53 | $8.65 | $8.65 | 1,168,315 |
| 2024-06-20 | $8.63 | $8.73 | $8.55 | $8.56 | $8.56 | 518,778 |
| 2024-06-18 | $8.84 | $8.90 | $8.56 | $8.69 | $8.69 | 759,246 |
| 2024-06-17 | $8.67 | $8.86 | $8.64 | $8.83 | $8.83 | 382,186 |
| 2024-06-14 | $8.80 | $8.86 | $8.65 | $8.74 | $8.74 | 495,720 |
| 2024-06-13 | $9.10 | $9.13 | $8.86 | $8.96 | $8.96 | 395,434 |
| 2024-06-12 | $9.14 | $9.33 | $9.10 | $9.11 | $9.11 | 541,772 |
| 2024-06-11 | $8.82 | $8.87 | $8.78 | $8.84 | $8.84 | 441,676 |
| 2024-06-10 | $8.73 | $8.94 | $8.72 | $8.90 | $8.90 | 411,511 |
| 2024-06-07 | $8.85 | $8.93 | $8.75 | $8.82 | $8.82 | 411,354 |
| 2024-06-06 | $8.99 | $9.05 | $8.87 | $8.94 | $8.94 | 622,828 |
| 2024-06-05 | $9.05 | $9.09 | $8.95 | $9.07 | $9.07 | 412,613 |
| 2024-06-04 | $9.08 | $9.08 | $8.95 | $8.96 | $8.96 | 387,627 |
| 2024-06-03 | $9.34 | $9.35 | $9.11 | $9.13 | $9.13 | 586,113 |
| 2024-05-31 | $9.13 | $9.21 | $9.05 | $9.19 | $9.19 | 431,127 |
| 2024-05-30 | $8.99 | $9.18 | $8.97 | $9.07 | $9.07 | 543,596 |
| 2024-05-29 | $8.99 | $9.00 | $8.86 | $8.91 | $8.91 | 799,920 |
| 2024-05-28 | $9.43 | $9.43 | $9.14 | $9.15 | $9.15 | 810,318 |
| 2024-05-24 | $9.24 | $9.36 | $9.18 | $9.35 | $9.35 | 636,612 |
| 2024-05-23 | $9.38 | $9.43 | $9.07 | $9.17 | $9.17 | 793,753 |
| 2024-05-22 | $9.40 | $9.45 | $9.29 | $9.35 | $9.35 | 786,601 |
| 2024-05-21 | $9.66 | $9.68 | $9.42 | $9.45 | $9.45 | 569,087 |
| 2024-05-20 | $9.54 | $9.71 | $9.53 | $9.69 | $9.69 | 793,616 |
| 2024-05-17 | $9.54 | $9.54 | $9.46 | $9.54 | $9.54 | 573,263 |
| 2024-05-16 | $9.63 | $9.66 | $9.47 | $9.53 | $9.53 | 761,279 |
| 2024-05-15 | $9.68 | $9.74 | $9.63 | $9.68 | $9.68 | 421,968 |
| 2024-05-14 | $9.68 | $9.69 | $9.50 | $9.54 | $9.54 | 768,704 |
| 2024-05-13 | $9.69 | $9.87 | $9.47 | $9.51 | $9.51 | 752,363 |
| 2024-05-10 | $9.48 | $9.60 | $9.45 | $9.58 | $9.58 | 748,656 |
| 2024-05-09 | $9.56 | $9.67 | $9.41 | $9.47 | $9.47 | 1,106,408 |
| 2024-05-08 | $9.51 | $9.61 | $9.39 | $9.59 | $9.59 | 1,209,172 |
| 2024-05-07 | $8.54 | $9.71 | $8.50 | $9.58 | $9.58 | 2,156,752 |
| 2024-05-06 | $10.01 | $10.11 | $10.00 | $10.01 | $10.01 | 520,145 |
| 2024-05-03 | $10.09 | $10.11 | $9.93 | $9.98 | $9.98 | 608,145 |
| 2024-05-02 | $9.81 | $9.90 | $9.65 | $9.88 | $9.88 | 639,966 |
| 2024-05-01 | $9.63 | $9.99 | $9.56 | $9.69 | $9.69 | 1,071,301 |
| 2024-04-30 | $9.71 | $9.82 | $9.55 | $9.56 | $9.56 | 1,135,358 |
| 2024-04-29 | $9.84 | $9.91 | $9.76 | $9.83 | $9.83 | 749,353 |
| 2024-04-26 | $9.72 | $9.83 | $9.52 | $9.74 | $9.74 | 755,775 |
| 2024-04-25 | $9.53 | $9.70 | $9.42 | $9.68 | $9.68 | 1,224,273 |
| 2024-04-24 | $9.58 | $9.72 | $9.51 | $9.69 | $9.69 | 1,048,502 |
| 2024-04-23 | $9.44 | $9.69 | $9.43 | $9.65 | $9.65 | 679,605 |
| 2024-04-22 | $9.41 | $9.44 | $9.34 | $9.41 | $9.41 | 718,144 |
| 2024-04-19 | $9.31 | $9.41 | $9.22 | $9.36 | $9.36 | 785,190 |
| 2024-04-18 | $9.40 | $9.56 | $9.32 | $9.36 | $9.36 | 603,127 |
| 2024-04-17 | $9.71 | $9.72 | $9.39 | $9.39 | $9.39 | 696,700 |
| 2024-04-16 | $9.54 | $9.80 | $9.47 | $9.65 | $9.65 | 1,184,783 |
| 2024-04-15 | $9.91 | $9.92 | $9.60 | $9.63 | $9.63 | 702,807 |
| 2024-04-12 | $9.80 | $9.90 | $9.70 | $9.84 | $9.84 | 580,914 |
| 2024-04-11 | $10.07 | $10.15 | $9.86 | $9.90 | $9.90 | 985,485 |
| 2024-04-10 | $10.05 | $10.19 | $9.89 | $10.01 | $10.01 | 884,958 |
| 2024-04-09 | $10.39 | $10.44 | $10.25 | $10.40 | $10.40 | 784,633 |
| 2024-04-08 | $10.36 | $10.47 | $10.17 | $10.37 | $10.37 | 453,847 |
| 2024-04-05 | $10.16 | $10.33 | $9.92 | $10.26 | $10.26 | 645,046 |
| 2024-04-04 | $10.46 | $10.52 | $10.10 | $10.18 | $10.18 | 743,881 |
| 2024-04-03 | $10.21 | $10.37 | $10.17 | $10.34 | $10.34 | 753,161 |
| 2024-04-02 | $10.41 | $10.45 | $10.24 | $10.33 | $10.33 | 1,009,401 |
| 2024-04-01 | $10.82 | $10.85 | $10.51 | $10.53 | $10.53 | 1,035,022 |
| 2024-03-28 | $10.68 | $10.78 | $10.57 | $10.64 | $10.64 | 1,183,864 |
| 2024-03-27 | $10.49 | $10.67 | $10.41 | $10.66 | $10.66 | 1,182,912 |
| 2024-03-26 | $10.22 | $10.50 | $10.22 | $10.38 | $10.38 | 1,324,135 |
| 2024-03-25 | $10.27 | $10.33 | $10.16 | $10.18 | $10.18 | 600,049 |
| 2024-03-22 | $10.36 | $10.38 | $10.20 | $10.22 | $10.22 | 630,491 |
| 2024-03-21 | $10.20 | $10.35 | $10.19 | $10.32 | $10.32 | 872,110 |
| 2024-03-20 | $9.96 | $10.21 | $9.94 | $10.16 | $10.16 | 640,495 |
| 2024-03-19 | $9.83 | $10.04 | $9.83 | $9.98 | $9.98 | 632,143 |
| 2024-03-18 | $9.89 | $9.94 | $9.80 | $9.83 | $9.83 | 738,983 |
| 2024-03-15 | $9.61 | $9.91 | $9.60 | $9.89 | $9.89 | 1,455,957 |
| 2024-03-14 | $9.94 | $9.94 | $9.67 | $9.75 | $9.75 | 954,263 |
| 2024-03-13 | $9.82 | $9.99 | $9.81 | $9.98 | $9.98 | 820,243 |
| 2024-03-12 | $9.75 | $9.89 | $9.71 | $9.82 | $9.82 | 708,907 |
| 2024-03-11 | $9.62 | $9.86 | $9.62 | $9.79 | $9.79 | 800,723 |
| 2024-03-08 | $9.90 | $9.96 | $9.66 | $9.71 | $9.71 | 725,434 |
| 2024-03-07 | $9.77 | $9.88 | $9.72 | $9.83 | $9.83 | 544,564 |
| 2024-03-06 | $9.72 | $9.74 | $9.57 | $9.69 | $9.69 | 652,664 |
| 2024-03-05 | $9.50 | $9.63 | $9.45 | $9.60 | $9.60 | 958,935 |
| 2024-03-04 | $9.60 | $9.65 | $9.50 | $9.56 | $9.56 | 654,941 |
| 2024-03-01 | $9.74 | $9.76 | $9.58 | $9.60 | $9.60 | 1,041,299 |
| 2024-02-29 | $9.61 | $9.77 | $9.60 | $9.74 | $9.74 | 1,142,098 |
| 2024-02-28 | $9.49 | $9.64 | $9.36 | $9.50 | $9.50 | 844,518 |
| 2024-02-27 | $9.79 | $9.80 | $9.58 | $9.65 | $9.65 | 1,172,934 |
| 2024-02-26 | $9.40 | $9.76 | $9.35 | $9.65 | $9.65 | 1,792,840 |
| 2024-02-23 | $9.53 | $9.85 | $9.52 | $9.65 | $9.65 | 2,303,454 |
| 2024-02-22 | $9.59 | $10.00 | $9.15 | $9.30 | $9.30 | 2,353,595 |
| 2024-02-21 | $8.91 | $8.95 | $8.80 | $8.87 | $8.87 | 792,171 |
| 2024-02-20 | $8.95 | $9.11 | $8.89 | $8.91 | $8.91 | 809,701 |
| 2024-02-16 | $9.12 | $9.22 | $9.02 | $9.12 | $9.12 | 954,859 |
| 2024-02-15 | $9.02 | $9.14 | $8.90 | $9.12 | $9.12 | 1,070,301 |
| 2024-02-14 | $8.93 | $9.00 | $8.80 | $8.94 | $8.94 | 839,579 |
| 2024-02-13 | $8.88 | $8.96 | $8.69 | $8.78 | $8.78 | 875,744 |
| 2024-02-12 | $9.12 | $9.31 | $9.11 | $9.23 | $9.23 | 740,834 |
| 2024-02-09 | $9.00 | $9.06 | $8.85 | $9.04 | $9.04 | 767,100 |
| 2024-02-08 | $8.70 | $9.01 | $8.67 | $8.98 | $8.98 | 826,367 |
| 2024-02-07 | $8.78 | $8.81 | $8.68 | $8.71 | $8.71 | 612,295 |
| 2024-02-06 | $8.65 | $8.79 | $8.54 | $8.77 | $8.77 | 835,683 |
| 2024-02-05 | $8.79 | $8.82 | $8.60 | $8.65 | $8.65 | 836,440 |
| 2024-02-02 | $8.84 | $9.06 | $8.77 | $8.92 | $8.92 | 1,062,871 |
| 2024-02-01 | $8.88 | $9.02 | $8.77 | $9.01 | $9.01 | 922,090 |
| 2024-01-31 | $9.19 | $9.24 | $8.77 | $8.79 | $8.79 | 1,166,976 |
| 2024-01-30 | $9.23 | $9.32 | $9.19 | $9.21 | $9.21 | 540,329 |
| 2024-01-29 | $8.98 | $9.33 | $8.87 | $9.32 | $9.32 | 1,163,510 |
| 2024-01-26 | $9.14 | $9.21 | $8.95 | $8.98 | $8.98 | 1,044,367 |
| 2024-01-25 | $9.09 | $9.21 | $8.95 | $9.09 | $9.09 | 841,376 |
| 2024-01-24 | $9.28 | $9.28 | $8.86 | $8.91 | $8.91 | 866,288 |
| 2024-01-23 | $9.33 | $9.33 | $9.13 | $9.15 | $9.15 | 1,766,634 |
| 2024-01-22 | $8.92 | $9.16 | $8.85 | $9.16 | $9.16 | 806,228 |
| 2024-01-19 | $8.88 | $8.93 | $8.63 | $8.89 | $8.89 | 898,075 |
| 2024-01-18 | $8.89 | $8.95 | $8.69 | $8.82 | $8.82 | 598,690 |
| 2024-01-17 | $8.80 | $8.93 | $8.73 | $8.84 | $8.84 | 875,799 |
| 2024-01-16 | $8.81 | $9.00 | $8.73 | $9.00 | $9.00 | 1,014,161 |
| 2024-01-12 | $9.07 | $9.21 | $8.83 | $8.91 | $8.91 | 895,726 |
| 2024-01-11 | $8.75 | $8.86 | $8.64 | $8.85 | $8.85 | 1,125,948 |
| 2024-01-10 | $8.71 | $8.80 | $8.68 | $8.77 | $8.77 | 683,148 |
| 2024-01-09 | $8.75 | $8.85 | $8.69 | $8.76 | $8.76 | 543,670 |
| 2024-01-08 | $8.77 | $8.93 | $8.70 | $8.90 | $8.90 | 674,192 |
| 2024-01-05 | $8.64 | $8.86 | $8.55 | $8.73 | $8.73 | 689,871 |
| 2024-01-04 | $8.73 | $8.85 | $8.64 | $8.74 | $8.74 | 843,412 |
| 2024-01-03 | $8.97 | $8.97 | $8.68 | $8.71 | $8.71 | 1,228,119 |
| 2024-01-02 | $9.00 | $9.24 | $8.98 | $9.08 | $9.08 | 1,168,500 |
| 2023-12-29 | $9.28 | $9.34 | $9.18 | $9.21 | $9.21 | 789,019 |
| 2023-12-28 | $9.28 | $9.48 | $9.22 | $9.32 | $9.32 | 816,054 |
| 2023-12-27 | $9.29 | $9.34 | $9.24 | $9.32 | $9.32 | 715,705 |
| 2023-12-26 | $9.20 | $9.33 | $8.66 | $9.29 | $9.29 | 785,958 |
| 2023-12-22 | $8.97 | $9.16 | $8.96 | $9.11 | $9.11 | 968,382 |
| 2023-12-21 | $8.80 | $8.96 | $8.77 | $8.93 | $8.93 | 1,112,389 |
| 2023-12-20 | $8.83 | $8.93 | $8.60 | $8.70 | $8.70 | 1,589,911 |
| 2023-12-19 | $8.72 | $8.87 | $8.64 | $8.79 | $8.79 | 1,437,477 |
| 2023-12-18 | $8.68 | $8.69 | $8.51 | $8.61 | $8.61 | 1,060,876 |
| 2023-12-15 | $8.81 | $8.81 | $8.53 | $8.63 | $8.63 | 2,224,320 |
| 2023-12-14 | $8.39 | $8.79 | $8.32 | $8.72 | $8.72 | 1,689,576 |
| 2023-12-13 | $7.58 | $8.19 | $7.58 | $8.16 | $8.16 | 1,628,799 |
| 2023-12-12 | $8.11 | $8.11 | $7.63 | $7.90 | $7.90 | 846,916 |
| 2023-12-11 | $7.95 | $8.10 | $7.89 | $8.09 | $8.09 | 1,346,131 |
| 2023-12-08 | $7.95 | $8.05 | $7.51 | $7.95 | $7.95 | 989,971 |
| 2023-12-07 | $7.80 | $7.97 | $7.76 | $7.97 | $7.97 | 1,389,174 |
| 2023-12-06 | $7.80 | $8.02 | $7.73 | $7.76 | $7.76 | 991,646 |
| 2023-12-05 | $7.97 | $7.97 | $7.76 | $7.79 | $7.79 | 991,155 |
| 2023-12-04 | $7.68 | $8.04 | $7.68 | $8.01 | $8.01 | 1,532,102 |
| 2023-12-01 | $7.31 | $7.75 | $7.22 | $7.72 | $7.72 | 1,160,961 |
| 2023-11-30 | $7.26 | $7.35 | $7.15 | $7.32 | $7.32 | 1,199,725 |
| 2023-11-29 | $7.28 | $7.39 | $7.24 | $7.28 | $7.28 | 818,732 |
| 2023-11-28 | $7.30 | $7.32 | $7.15 | $7.18 | $7.18 | 635,274 |
| 2023-11-27 | $7.20 | $7.38 | $7.06 | $7.30 | $7.30 | 1,366,429 |
| 2023-11-24 | $7.10 | $7.29 | $7.08 | $7.27 | $7.27 | 705,118 |
| 2023-11-22 | $7.15 | $7.24 | $7.09 | $7.09 | $7.09 | 566,267 |
| 2023-11-21 | $7.23 | $7.27 | $7.05 | $7.09 | $7.09 | 659,380 |
| 2023-11-20 | $7.19 | $7.47 | $7.09 | $7.30 | $7.30 | 1,602,899 |
| 2023-11-17 | $7.25 | $7.31 | $7.12 | $7.19 | $7.19 | 987,742 |
| 2023-11-16 | $7.27 | $7.34 | $7.15 | $7.16 | $7.16 | 1,498,398 |
| 2023-11-15 | $7.28 | $7.37 | $7.23 | $7.31 | $7.31 | 1,381,935 |
| 2023-11-14 | $7.17 | $7.36 | $7.16 | $7.30 | $7.30 | 1,815,444 |
| 2023-11-13 | $6.87 | $6.95 | $6.78 | $6.85 | $6.85 | 1,274,377 |
| 2023-11-10 | $6.85 | $7.03 | $6.73 | $6.95 | $6.95 | 1,681,003 |
| 2023-11-09 | $7.16 | $7.21 | $6.62 | $6.77 | $6.77 | 1,888,559 |
| 2023-11-08 | $6.30 | $7.22 | $6.02 | $7.13 | $7.13 | 1,114,621 |
| 2023-11-07 | $6.89 | $6.99 | $6.79 | $6.90 | $6.90 | 1,567,126 |
| 2023-11-06 | $7.04 | $7.04 | $6.88 | $6.94 | $6.94 | 1,080,257 |
| 2023-11-03 | $7.01 | $7.19 | $6.94 | $7.06 | $7.06 | 1,195,718 |
| 2023-11-02 | $6.74 | $6.88 | $6.64 | $6.82 | $6.82 | 1,068,815 |
| 2023-11-01 | $6.54 | $6.66 | $6.46 | $6.60 | $6.60 | 1,240,506 |
| 2023-10-31 | $6.57 | $6.74 | $6.50 | $6.56 | $6.56 | 657,159 |
| 2023-10-30 | $6.71 | $6.72 | $6.52 | $6.55 | $6.55 | 1,325,223 |
| 2023-10-27 | $6.71 | $6.78 | $6.55 | $6.62 | $6.62 | 851,389 |
| 2023-10-26 | $6.73 | $6.89 | $6.66 | $6.71 | $6.71 | 1,426,198 |
| 2023-10-25 | $6.71 | $6.78 | $6.65 | $6.70 | $6.70 | 1,103,683 |
| 2023-10-24 | $6.81 | $6.91 | $6.69 | $6.79 | $6.79 | 1,396,239 |
| 2023-10-23 | $6.93 | $6.96 | $6.67 | $6.74 | $6.74 | 1,366,289 |
| 2023-10-20 | $7.10 | $7.15 | $6.94 | $6.96 | $6.96 | 1,152,506 |
| 2023-10-19 | $7.25 | $7.50 | $7.06 | $7.10 | $7.10 | 1,467,495 |
| 2023-10-18 | $7.46 | $7.46 | $7.26 | $7.27 | $7.27 | 804,593 |
| 2023-10-17 | $7.52 | $7.66 | $7.52 | $7.52 | $7.52 | 1,131,722 |
| 2023-10-16 | $7.54 | $7.67 | $7.44 | $7.58 | $7.58 | 1,251,058 |
| 2023-10-13 | $7.46 | $7.46 | $7.31 | $7.43 | $7.43 | 2,038,245 |
| 2023-10-12 | $7.85 | $7.85 | $7.33 | $7.41 | $7.41 | 1,065,184 |
| 2023-10-11 | $8.08 | $8.14 | $7.85 | $7.88 | $7.88 | 531,382 |
| 2023-10-10 | $7.97 | $8.18 | $7.97 | $8.09 | $8.09 | 564,582 |
| 2023-10-09 | $7.94 | $7.99 | $7.90 | $7.95 | $7.95 | 569,153 |
| 2023-10-06 | $7.93 | $8.09 | $7.80 | $8.00 | $8.00 | 1,346,191 |
| 2023-10-05 | $7.98 | $8.06 | $7.93 | $7.99 | $7.99 | 1,179,646 |
| 2023-10-04 | $7.96 | $8.01 | $7.88 | $7.99 | $7.99 | 617,130 |
| 2023-10-03 | $8.02 | $8.09 | $7.88 | $7.92 | $7.92 | 770,823 |
| 2023-10-02 | $8.21 | $8.36 | $8.06 | $8.09 | $8.09 | 799,056 |
| 2023-09-29 | $8.22 | $8.29 | $8.11 | $8.25 | $8.25 | 1,173,482 |
| 2023-09-28 | $8.30 | $8.37 | $8.13 | $8.17 | $8.17 | 1,023,874 |
| 2023-09-27 | $8.27 | $8.33 | $8.19 | $8.31 | $8.31 | 763,672 |
| 2023-09-26 | $8.26 | $8.38 | $8.20 | $8.20 | $8.20 | 674,149 |
| 2023-09-25 | $8.30 | $8.40 | $8.15 | $8.34 | $8.34 | 705,443 |
| 2023-09-22 | $8.39 | $8.45 | $8.29 | $8.34 | $8.34 | 1,021,352 |
| 2023-09-21 | $8.57 | $8.57 | $8.31 | $8.38 | $8.38 | 847,420 |
| 2023-09-20 | $8.83 | $9.02 | $8.61 | $8.63 | $8.63 | 1,144,735 |
| 2023-09-19 | $8.64 | $8.80 | $8.59 | $8.78 | $8.78 | 1,155,327 |
| 2023-09-18 | $8.48 | $8.68 | $8.43 | $8.66 | $8.66 | 1,008,073 |
| 2023-09-15 | $8.76 | $8.81 | $8.39 | $8.47 | $8.47 | 5,808,220 |
| 2023-09-14 | $8.60 | $8.79 | $8.60 | $8.76 | $8.76 | 1,718,140 |
| 2023-09-13 | $8.67 | $8.72 | $8.45 | $8.53 | $8.53 | 941,731 |
| 2023-09-12 | $8.58 | $8.76 | $8.58 | $8.63 | $8.63 | 1,198,944 |
| 2023-09-11 | $8.67 | $8.72 | $8.56 | $8.59 | $8.59 | 819,256 |
| 2023-09-08 | $8.63 | $8.83 | $8.57 | $8.63 | $8.63 | 820,605 |
| 2023-09-07 | $8.71 | $8.79 | $8.52 | $8.64 | $8.64 | 688,085 |
| 2023-09-06 | $8.83 | $8.87 | $8.62 | $8.72 | $8.72 | 637,684 |
| 2023-09-05 | $9.10 | $9.18 | $8.83 | $8.84 | $8.84 | 975,903 |
| 2023-09-01 | $9.14 | $9.26 | $9.10 | $9.14 | $9.14 | 1,315,455 |
| 2023-08-31 | $9.12 | $9.21 | $9.02 | $9.05 | $9.05 | 830,899 |
| 2023-08-30 | $9.16 | $9.33 | $9.09 | $9.12 | $9.12 | 1,237,147 |
| 2023-08-29 | $9.20 | $9.29 | $9.10 | $9.15 | $9.15 | 765,128 |
| 2023-08-28 | $9.18 | $9.25 | $9.12 | $9.20 | $9.20 | 522,569 |
| 2023-08-25 | $9.09 | $9.18 | $9.04 | $9.13 | $9.13 | 611,967 |
| 2023-08-24 | $8.89 | $9.11 | $8.89 | $9.08 | $9.08 | 1,006,001 |
| 2023-08-23 | $8.88 | $8.98 | $8.82 | $8.92 | $8.92 | 667,739 |
| 2023-08-22 | $8.91 | $9.03 | $8.85 | $8.89 | $8.89 | 686,871 |
| 2023-08-21 | $9.22 | $9.27 | $8.87 | $8.89 | $8.89 | 1,040,933 |
| 2023-08-18 | $9.02 | $9.28 | $8.93 | $9.22 | $9.22 | 597,761 |
| 2023-08-17 | $9.32 | $9.36 | $9.09 | $9.10 | $9.10 | 708,179 |
| 2023-08-16 | $9.52 | $9.60 | $9.28 | $9.29 | $9.29 | 827,840 |
| 2023-08-15 | $9.50 | $9.68 | $9.44 | $9.58 | $9.58 | 908,182 |
| 2023-08-14 | $9.40 | $9.53 | $9.25 | $9.52 | $9.52 | 681,086 |
| 2023-08-11 | $9.14 | $9.46 | $9.14 | $9.44 | $9.44 | 1,120,648 |
| 2023-08-10 | $9.39 | $9.76 | $9.15 | $9.21 | $9.21 | 3,638,652 |
| 2023-08-09 | $9.55 | $9.57 | $9.30 | $9.34 | $9.34 | 3,711,933 |
| 2023-08-08 | $9.63 | $9.73 | $9.09 | $9.50 | $9.50 | 2,113,249 |
| 2023-08-07 | $9.87 | $9.99 | $9.81 | $9.95 | $9.95 | 1,471,323 |
| 2023-08-04 | $9.75 | $9.89 | $9.70 | $9.87 | $9.87 | 1,044,180 |
| 2023-08-03 | $9.73 | $9.81 | $9.56 | $9.75 | $9.75 | 1,656,177 |
| 2023-08-02 | $9.75 | $9.77 | $9.68 | $9.75 | $9.75 | 868,044 |
| 2023-08-01 | $9.80 | $10.02 | $9.75 | $9.86 | $9.86 | 1,050,617 |
| 2023-07-31 | $9.75 | $9.96 | $9.75 | $9.84 | $9.84 | 872,522 |
| 2023-07-28 | $9.75 | $9.77 | $9.67 | $9.74 | $9.74 | 622,262 |
| 2023-07-27 | $9.71 | $9.83 | $9.60 | $9.65 | $9.65 | 1,054,731 |
| 2023-07-26 | $9.50 | $9.67 | $9.46 | $9.66 | $9.66 | 693,873 |
| 2023-07-25 | $9.38 | $9.60 | $9.38 | $9.53 | $9.53 | 841,122 |
| 2023-07-24 | $9.43 | $9.52 | $9.39 | $9.40 | $9.40 | 573,972 |
| 2023-07-21 | $9.57 | $9.65 | $9.44 | $9.45 | $9.45 | 984,356 |
| 2023-07-20 | $9.43 | $9.51 | $9.38 | $9.48 | $9.48 | 1,077,084 |
| 2023-07-19 | $9.52 | $9.56 | $9.36 | $9.41 | $9.41 | 681,669 |
| 2023-07-18 | $9.50 | $9.72 | $9.44 | $9.51 | $9.51 | 710,242 |
| 2023-07-17 | $9.47 | $9.53 | $9.40 | $9.51 | $9.51 | 650,873 |
| 2023-07-14 | $9.53 | $9.54 | $9.39 | $9.48 | $9.48 | 773,269 |
| 2023-07-13 | $9.60 | $9.63 | $9.40 | $9.57 | $9.57 | 834,769 |
| 2023-07-12 | $9.68 | $9.77 | $9.48 | $9.56 | $9.56 | 1,406,054 |
| 2023-07-11 | $8.96 | $9.44 | $8.92 | $9.42 | $9.42 | 1,438,407 |
| 2023-07-10 | $8.50 | $8.94 | $8.46 | $8.71 | $8.71 | 1,826,747 |
| 2023-07-07 | $8.42 | $8.65 | $8.29 | $8.51 | $8.51 | 2,813,065 |
| 2023-07-06 | $8.66 | $8.67 | $8.34 | $8.39 | $8.39 | 964,849 |
| 2023-07-05 | $8.97 | $8.97 | $8.75 | $8.77 | $8.77 | 696,778 |
| 2023-07-03 | $8.96 | $9.08 | $8.92 | $9.04 | $9.04 | 386,480 |
| 2023-06-30 | $9.11 | $9.14 | $9.00 | $9.01 | $9.01 | 769,793 |
| 2023-06-29 | $8.86 | $9.07 | $8.83 | $9.03 | $9.03 | 1,239,914 |
| 2023-06-28 | $8.80 | $8.88 | $8.75 | $8.86 | $8.86 | 1,775,848 |
| 2023-06-27 | $8.64 | $8.87 | $8.53 | $8.79 | $8.79 | 1,247,263 |
| 2023-06-26 | $8.33 | $8.75 | $8.29 | $8.64 | $8.64 | 1,649,292 |
| 2023-06-23 | $8.84 | $8.96 | $8.16 | $8.29 | $8.29 | 8,810,996 |
| 2023-06-22 | $8.99 | $9.02 | $8.83 | $8.95 | $8.95 | 1,018,630 |
| 2023-06-21 | $9.05 | $9.07 | $8.66 | $9.00 | $9.00 | 1,056,840 |
| 2023-06-20 | $8.98 | $9.15 | $8.95 | $9.11 | $9.11 | 1,363,545 |
| 2023-06-16 | $9.08 | $9.10 | $8.83 | $9.02 | $9.02 | 1,456,265 |
| 2023-06-15 | $9.11 | $9.29 | $8.99 | $9.03 | $9.03 | 1,675,231 |
| 2023-06-14 | $9.28 | $9.37 | $9.07 | $9.17 | $9.17 | 1,353,954 |
| 2023-06-13 | $8.89 | $9.39 | $8.89 | $9.28 | $9.28 | 2,126,283 |
| 2023-06-12 | $8.74 | $8.95 | $8.65 | $8.93 | $8.93 | 733,800 |
| 2023-06-09 | $8.86 | $8.90 | $8.72 | $8.75 | $8.75 | 695,461 |
| 2023-06-08 | $8.94 | $9.02 | $8.80 | $8.85 | $8.85 | 1,186,835 |
| 2023-06-07 | $8.68 | $8.95 | $8.61 | $8.92 | $8.92 | 3,661,915 |
| 2023-06-06 | $8.33 | $8.78 | $8.33 | $8.59 | $8.59 | 2,749,663 |
| 2023-06-05 | $8.31 | $8.49 | $8.30 | $8.39 | $8.39 | 1,007,578 |
| 2023-06-02 | $8.25 | $8.37 | $8.17 | $8.36 | $8.36 | 1,028,899 |
| 2023-06-01 | $8.09 | $8.19 | $7.98 | $8.11 | $8.11 | 1,058,456 |
| 2023-05-31 | $8.29 | $8.29 | $7.93 | $8.10 | $8.10 | 1,351,658 |
| 2023-05-30 | $8.08 | $8.31 | $8.00 | $8.18 | $8.18 | 1,089,246 |
| 2023-05-26 | $7.87 | $8.05 | $7.78 | $8.00 | $8.00 | 763,872 |
| 2023-05-25 | $7.97 | $7.99 | $7.80 | $7.86 | $7.86 | 997,940 |
| 2023-05-24 | $8.16 | $8.21 | $7.82 | $7.96 | $7.96 | 1,110,918 |
| 2023-05-23 | $8.13 | $8.37 | $8.07 | $8.22 | $8.22 | 1,450,655 |
| 2023-05-22 | $8.12 | $8.26 | $8.02 | $8.15 | $8.15 | 1,262,244 |
| 2023-05-19 | $8.11 | $8.35 | $8.01 | $8.11 | $8.11 | 1,761,727 |
| 2023-05-18 | $7.89 | $8.04 | $7.80 | $7.99 | $7.99 | 1,529,851 |
| 2023-05-17 | $8.12 | $8.16 | $7.86 | $7.93 | $7.93 | 2,217,191 |
| 2023-05-16 | $8.01 | $8.24 | $7.93 | $8.08 | $8.08 | 3,697,120 |
| 2023-05-15 | $8.17 | $8.30 | $7.93 | $8.03 | $8.03 | 2,629,303 |
| 2023-05-12 | $8.40 | $8.47 | $7.99 | $8.17 | $8.17 | 2,178,270 |
| 2023-05-11 | $7.95 | $8.56 | $7.93 | $8.36 | $8.36 | 9,769,370 |
| 2023-05-10 | $8.33 | $8.33 | $8.02 | $8.24 | $8.24 | 748,109 |
| 2023-05-09 | $8.47 | $8.47 | $7.98 | $8.14 | $8.14 | 890,983 |
| 2023-05-08 | $8.16 | $8.30 | $8.08 | $8.13 | $8.13 | 824,422 |
| 2023-05-05 | $8.18 | $8.26 | $8.04 | $8.13 | $8.13 | 674,708 |
| 2023-05-04 | $8.11 | $8.22 | $7.89 | $8.01 | $8.01 | 909,980 |
| 2023-05-03 | $8.20 | $8.43 | $8.15 | $8.20 | $8.20 | 563,571 |
| 2023-05-02 | $8.37 | $8.37 | $8.06 | $8.19 | $8.19 | 543,732 |
| 2023-05-01 | $8.34 | $8.50 | $8.30 | $8.41 | $8.41 | 719,235 |
| 2023-04-28 | $8.10 | $8.43 | $7.98 | $8.40 | $8.40 | 782,181 |
| 2023-04-27 | $7.97 | $8.11 | $7.91 | $8.11 | $8.11 | 681,514 |
| 2023-04-26 | $8.02 | $8.10 | $7.86 | $7.89 | $7.89 | 591,116 |
| 2023-04-25 | $8.23 | $8.29 | $8.04 | $8.09 | $8.09 | 762,366 |
| 2023-04-24 | $8.24 | $8.31 | $8.17 | $8.31 | $8.31 | 706,858 |
| 2023-04-21 | $8.24 | $8.26 | $8.04 | $8.22 | $8.22 | 634,009 |
| 2023-04-20 | $8.12 | $8.36 | $7.93 | $8.25 | $8.25 | 1,323,405 |
| 2023-04-19 | $7.99 | $8.20 | $7.99 | $8.18 | $8.18 | 501,928 |
| 2023-04-18 | $8.14 | $8.18 | $8.00 | $8.07 | $8.07 | 749,526 |
| 2023-04-17 | $7.80 | $8.14 | $7.72 | $8.11 | $8.11 | 1,214,789 |
| 2023-04-14 | $8.09 | $8.19 | $7.79 | $7.83 | $7.83 | 632,645 |
| 2023-04-13 | $7.90 | $8.11 | $7.87 | $8.07 | $8.07 | 938,638 |
| 2023-04-12 | $8.04 | $8.06 | $7.77 | $7.85 | $7.85 | 881,243 |
| 2023-04-11 | $7.93 | $8.02 | $7.87 | $7.97 | $7.97 | 1,078,016 |
| 2023-04-10 | $7.84 | $7.97 | $7.77 | $7.87 | $7.87 | 1,077,298 |
| 2023-04-06 | $7.80 | $7.89 | $7.68 | $7.87 | $7.87 | 881,640 |
| 2023-04-05 | $7.98 | $7.98 | $7.72 | $7.77 | $7.77 | 687,970 |
| 2023-04-04 | $8.23 | $8.23 | $7.98 | $8.06 | $8.06 | 900,881 |
| 2023-04-03 | $8.42 | $8.43 | $8.14 | $8.23 | $8.23 | 1,152,881 |
| 2023-03-31 | $8.13 | $8.43 | $8.06 | $8.42 | $8.42 | 1,066,263 |
| 2023-03-30 | $8.00 | $8.13 | $7.84 | $8.07 | $8.07 | 854,050 |
| 2023-03-29 | $7.98 | $8.02 | $7.77 | $7.88 | $7.88 | 686,066 |
| 2023-03-28 | $8.01 | $8.03 | $7.84 | $7.88 | $7.88 | 1,108,677 |
| 2023-03-27 | $7.90 | $8.02 | $7.72 | $8.01 | $8.01 | 735,005 |
| 2023-03-24 | $7.66 | $7.80 | $7.61 | $7.77 | $7.77 | 666,920 |
| 2023-03-23 | $7.70 | $7.81 | $7.66 | $7.75 | $7.75 | 1,140,592 |
| 2023-03-22 | $7.96 | $7.97 | $7.63 | $7.64 | $7.64 | 580,039 |
| 2023-03-21 | $7.74 | $8.01 | $7.73 | $7.96 | $7.96 | 1,134,337 |
| 2023-03-20 | $7.87 | $7.96 | $7.57 | $7.59 | $7.59 | 1,155,353 |
| 2023-03-17 | $7.92 | $8.05 | $7.80 | $7.82 | $7.82 | 1,595,902 |
| 2023-03-16 | $7.96 | $8.29 | $7.91 | $8.04 | $8.04 | 1,281,590 |
| 2023-03-15 | $7.76 | $8.09 | $7.74 | $8.07 | $8.07 | 1,531,682 |
| 2023-03-14 | $8.23 | $8.34 | $7.87 | $7.99 | $7.99 | 1,284,946 |
| 2023-03-13 | $8.01 | $8.09 | $7.72 | $7.97 | $7.97 | 2,456,985 |
| 2023-03-10 | $8.38 | $8.42 | $8.04 | $8.23 | $8.23 | 1,774,072 |
| 2023-03-09 | $8.83 | $8.90 | $8.40 | $8.43 | $8.43 | 1,355,763 |
| 2023-03-08 | $8.69 | $8.95 | $8.61 | $8.82 | $8.82 | 1,874,534 |
| 2023-03-07 | $8.77 | $8.81 | $8.58 | $8.71 | $8.71 | 1,601,115 |
| 2023-03-06 | $9.18 | $9.18 | $8.73 | $8.77 | $8.77 | 1,712,709 |
| 2023-03-03 | $8.84 | $9.11 | $8.73 | $9.10 | $9.10 | 3,247,178 |
| 2023-03-02 | $8.43 | $8.83 | $8.25 | $8.82 | $8.82 | 5,126,543 |
| 2023-03-01 | $7.98 | $8.56 | $7.87 | $8.53 | $8.53 | 13,567,588 |
| 2023-02-28 | $9.09 | $9.29 | $8.85 | $8.89 | $8.89 | 1,648,482 |
| 2023-02-27 | $9.31 | $9.41 | $9.08 | $9.10 | $9.10 | 1,468,257 |
| 2023-02-24 | $8.73 | $9.20 | $8.73 | $9.16 | $9.16 | 1,821,334 |
| 2023-02-23 | $8.85 | $9.79 | $8.39 | $8.85 | $8.85 | 1,587,553 |
| 2023-02-22 | $8.90 | $8.97 | $8.77 | $8.89 | $8.89 | 898,871 |
| 2023-02-21 | $9.23 | $9.31 | $8.86 | $8.88 | $8.88 | 612,428 |
| 2023-02-17 | $9.27 | $9.48 | $9.27 | $9.38 | $9.38 | 660,100 |
| 2023-02-16 | $9.34 | $9.57 | $9.29 | $9.47 | $9.47 | 486,024 |
| 2023-02-15 | $9.10 | $9.55 | $9.07 | $9.53 | $9.53 | 1,102,304 |
| 2023-02-14 | $9.26 | $9.32 | $9.13 | $9.19 | $9.19 | 1,115,159 |
| 2023-02-13 | $9.37 | $9.46 | $9.27 | $9.31 | $9.31 | 598,050 |
| 2023-02-10 | $9.17 | $9.40 | $9.10 | $9.37 | $9.37 | 431,742 |
| 2023-02-09 | $9.66 | $9.70 | $9.25 | $9.27 | $9.27 | 909,505 |
| 2023-02-08 | $9.46 | $9.66 | $9.34 | $9.55 | $9.55 | 614,767 |
| 2023-02-07 | $9.63 | $9.69 | $9.43 | $9.50 | $9.50 | 905,949 |
| 2023-02-06 | $9.68 | $9.83 | $9.62 | $9.72 | $9.72 | 1,022,675 |
| 2023-02-03 | $9.92 | $10.01 | $9.70 | $9.80 | $9.80 | 1,065,282 |
| 2023-02-02 | $9.86 | $10.28 | $9.81 | $10.11 | $10.11 | 2,031,456 |
| 2023-02-01 | $9.56 | $9.77 | $9.47 | $9.70 | $9.70 | 879,779 |
| 2023-01-31 | $9.47 | $9.78 | $9.44 | $9.60 | $9.60 | 1,260,171 |
| 2023-01-30 | $9.46 | $9.68 | $9.32 | $9.41 | $9.41 | 1,244,023 |
| 2023-01-27 | $9.21 | $9.76 | $9.21 | $9.58 | $9.58 | 1,098,166 |
| 2023-01-26 | $9.24 | $9.38 | $9.17 | $9.29 | $9.29 | 1,222,569 |
| 2023-01-25 | $9.10 | $9.17 | $8.96 | $9.14 | $9.14 | 508,580 |
| 2023-01-24 | $9.18 | $9.37 | $9.11 | $9.23 | $9.23 | 483,183 |
| 2023-01-23 | $9.04 | $9.27 | $8.95 | $9.25 | $9.25 | 889,345 |
| 2023-01-20 | $8.93 | $9.02 | $8.72 | $9.00 | $9.00 | 1,214,836 |
| 2023-01-19 | $8.82 | $8.94 | $8.68 | $8.81 | $8.81 | 748,534 |
| 2023-01-18 | $9.10 | $9.26 | $8.81 | $8.89 | $8.89 | 1,996,386 |
| 2023-01-17 | $8.75 | $9.27 | $8.62 | $9.08 | $9.08 | 1,784,711 |
| 2023-01-13 | $8.49 | $8.84 | $8.49 | $8.79 | $8.79 | 654,003 |
| 2023-01-12 | $8.35 | $8.57 | $8.23 | $8.55 | $8.55 | 1,665,516 |
| 2023-01-11 | $8.16 | $8.28 | $8.08 | $8.25 | $8.25 | 969,686 |
| 2023-01-10 | $8.01 | $8.11 | $7.78 | $8.09 | $8.09 | 864,244 |
| 2023-01-09 | $7.95 | $8.15 | $7.85 | $7.98 | $7.98 | 1,382,952 |
| 2023-01-06 | $7.53 | $7.87 | $7.47 | $7.87 | $7.87 | 807,641 |
| 2023-01-05 | $7.66 | $7.66 | $7.42 | $7.45 | $7.45 | 515,317 |
| 2023-01-04 | $7.60 | $7.87 | $7.56 | $7.70 | $7.70 | 896,997 |
| 2023-01-03 | $7.32 | $7.80 | $7.28 | $7.50 | $7.50 | 1,397,118 |
| 2022-12-30 | $7.07 | $7.30 | $7.05 | $7.21 | $7.21 | 650,343 |
| 2022-12-29 | $6.92 | $7.21 | $6.86 | $7.15 | $7.15 | 748,385 |
| 2022-12-28 | $6.72 | $6.90 | $6.62 | $6.85 | $6.85 | 1,250,056 |
| 2022-12-27 | $6.81 | $6.82 | $6.68 | $6.73 | $6.73 | 834,853 |
| 2022-12-23 | $6.81 | $6.88 | $6.79 | $6.82 | $6.82 | 547,680 |
| 2022-12-22 | $7.00 | $7.00 | $6.73 | $6.88 | $6.88 | 752,012 |
| 2022-12-21 | $7.10 | $7.27 | $7.06 | $7.10 | $7.10 | 591,630 |
| 2022-12-20 | $6.87 | $7.16 | $6.70 | $7.08 | $7.08 | 1,180,785 |
| 2022-12-19 | $7.05 | $7.07 | $6.82 | $6.93 | $6.93 | 1,293,839 |
| 2022-12-16 | $7.10 | $7.26 | $6.91 | $7.07 | $7.07 | 1,655,132 |
| 2022-12-15 | $7.48 | $7.58 | $7.22 | $7.27 | $7.27 | 1,094,453 |
| 2022-12-14 | $7.77 | $7.81 | $7.51 | $7.58 | $7.58 | 1,057,919 |
| 2022-12-13 | $8.05 | $8.13 | $7.65 | $7.82 | $7.82 | 1,068,704 |
| 2022-12-12 | $7.66 | $7.79 | $7.59 | $7.71 | $7.71 | 1,281,029 |
| 2022-12-09 | $7.77 | $7.88 | $7.64 | $7.66 | $7.66 | 636,807 |
| 2022-12-08 | $7.95 | $8.06 | $7.78 | $7.84 | $7.84 | 769,663 |
| 2022-12-07 | $7.99 | $8.20 | $7.78 | $7.88 | $7.88 | 764,982 |
| 2022-12-06 | $8.37 | $8.50 | $7.90 | $8.01 | $8.01 | 1,044,602 |
| 2022-12-05 | $8.56 | $8.62 | $8.34 | $8.38 | $8.38 | 825,134 |
| 2022-12-02 | $8.31 | $8.72 | $8.24 | $8.60 | $8.60 | 916,955 |
| 2022-12-01 | $8.74 | $9.12 | $8.31 | $8.44 | $8.44 | 2,348,222 |
| 2022-11-30 | $7.47 | $8.00 | $7.47 | $7.96 | $7.96 | 1,376,513 |
| 2022-11-29 | $7.42 | $7.64 | $7.40 | $7.50 | $7.50 | 1,071,224 |
| 2022-11-28 | $7.71 | $7.79 | $7.51 | $7.52 | $7.52 | 743,815 |
| 2022-11-25 | $7.59 | $7.91 | $7.57 | $7.78 | $7.78 | 511,269 |
| 2022-11-23 | $7.61 | $7.74 | $7.57 | $7.61 | $7.61 | 584,463 |
| 2022-11-22 | $7.56 | $7.62 | $7.45 | $7.60 | $7.60 | 726,674 |
| 2022-11-21 | $7.58 | $7.64 | $7.30 | $7.55 | $7.55 | 1,113,340 |
| 2022-11-18 | $7.62 | $7.81 | $7.48 | $7.64 | $7.64 | 1,145,268 |
| 2022-11-17 | $7.59 | $7.61 | $7.34 | $7.46 | $7.46 | 970,343 |
| 2022-11-16 | $7.64 | $7.78 | $7.51 | $7.71 | $7.71 | 741,895 |
| 2022-11-15 | $7.94 | $8.25 | $7.69 | $7.70 | $7.70 | 1,734,760 |
| 2022-11-14 | $8.36 | $8.40 | $7.61 | $7.83 | $7.83 | 2,148,464 |
| 2022-11-11 | $8.07 | $8.49 | $7.97 | $8.40 | $8.40 | 2,510,669 |
| 2022-11-10 | $7.71 | $8.11 | $7.63 | $8.04 | $8.04 | 2,090,859 |
| 2022-11-09 | $7.67 | $7.75 | $7.47 | $7.51 | $7.51 | 1,270,995 |
| 2022-11-08 | $7.45 | $8.05 | $7.32 | $7.71 | $7.71 | 3,214,971 |
| 2022-11-07 | $8.02 | $8.21 | $7.93 | $8.14 | $8.14 | 1,523,068 |
| 2022-11-04 | $7.86 | $8.03 | $7.74 | $8.00 | $8.00 | 1,810,440 |
| 2022-11-03 | $7.77 | $8.10 | $7.37 | $7.84 | $7.84 | 1,523,400 |
| 2022-11-02 | $8.01 | $8.01 | $7.40 | $7.45 | $7.45 | 1,261,896 |
| 2022-11-01 | $7.92 | $8.02 | $7.87 | $7.97 | $7.97 | 807,259 |
| 2022-10-31 | $7.56 | $7.83 | $7.56 | $7.81 | $7.81 | 1,325,236 |
| 2022-10-28 | $7.40 | $7.65 | $7.39 | $7.62 | $7.62 | 1,465,391 |
| 2022-10-27 | $7.53 | $7.56 | $7.33 | $7.36 | $7.36 | 1,116,387 |
| 2022-10-26 | $7.32 | $7.60 | $7.26 | $7.43 | $7.43 | 1,431,848 |
| 2022-10-25 | $6.86 | $7.32 | $6.86 | $7.26 | $7.26 | 2,944,063 |
| 2022-10-24 | $6.88 | $6.94 | $6.74 | $6.84 | $6.84 | 1,353,532 |
| 2022-10-21 | $6.93 | $6.93 | $6.60 | $6.85 | $6.85 | 2,535,353 |
| 2022-10-20 | $7.04 | $7.10 | $6.87 | $6.88 | $6.88 | 1,936,612 |
| 2022-10-19 | $7.24 | $7.38 | $6.99 | $7.09 | $7.09 | 1,301,762 |
| 2022-10-18 | $7.58 | $7.68 | $7.34 | $7.39 | $7.39 | 860,310 |
| 2022-10-17 | $7.21 | $7.45 | $7.20 | $7.42 | $7.42 | 1,228,725 |
| 2022-10-14 | $7.26 | $7.43 | $7.09 | $7.11 | $7.11 | 1,401,627 |
| 2022-10-13 | $7.18 | $7.36 | $7.10 | $7.18 | $7.18 | 6,550,136 |
| 2022-10-12 | $7.28 | $7.40 | $7.20 | $7.33 | $7.33 | 902,164 |
| 2022-10-11 | $7.30 | $7.40 | $7.20 | $7.28 | $7.28 | 834,881 |
| 2022-10-10 | $7.20 | $7.32 | $7.00 | $7.30 | $7.30 | 1,067,374 |
| 2022-10-07 | $7.55 | $7.59 | $7.18 | $7.21 | $7.21 | 1,191,872 |
| 2022-10-06 | $7.67 | $7.85 | $7.57 | $7.62 | $7.62 | 584,568 |
| 2022-10-05 | $7.66 | $7.75 | $7.52 | $7.69 | $7.69 | 761,681 |
| 2022-10-04 | $7.62 | $7.81 | $7.53 | $7.70 | $7.70 | 3,609,760 |
| 2022-10-03 | $7.59 | $7.67 | $7.35 | $7.50 | $7.50 | 4,079,582 |
| 2022-09-30 | $7.59 | $7.71 | $7.46 | $7.54 | $7.54 | 914,238 |
| 2022-09-29 | $7.75 | $7.77 | $7.44 | $7.59 | $7.59 | 1,338,382 |
| 2022-09-28 | $7.55 | $7.93 | $7.55 | $7.86 | $7.86 | 894,363 |
| 2022-09-27 | $7.44 | $7.63 | $7.38 | $7.50 | $7.50 | 2,165,036 |
| 2022-09-26 | $7.38 | $7.56 | $7.27 | $7.38 | $7.38 | 1,274,478 |
| 2022-09-23 | $7.35 | $7.47 | $7.15 | $7.43 | $7.43 | 1,284,764 |
| 2022-09-22 | $7.62 | $7.66 | $7.34 | $7.50 | $7.50 | 4,977,118 |
| 2022-09-21 | $7.74 | $8.01 | $7.65 | $7.68 | $7.68 | 1,143,959 |
| 2022-09-20 | $7.81 | $7.81 | $7.64 | $7.72 | $7.72 | 661,047 |
| 2022-09-19 | $8.01 | $8.23 | $7.80 | $7.90 | $7.90 | 1,196,333 |
| 2022-09-16 | $7.80 | $8.11 | $7.80 | $8.08 | $8.08 | 3,396,524 |
| 2022-09-15 | $8.17 | $8.25 | $7.93 | $8.01 | $8.01 | 1,368,144 |
| 2022-09-14 | $8.38 | $8.43 | $8.01 | $8.24 | $8.24 | 1,252,539 |
| 2022-09-13 | $8.42 | $8.53 | $8.31 | $8.40 | $8.40 | 1,089,254 |
| 2022-09-12 | $8.48 | $8.71 | $8.41 | $8.65 | $8.65 | 1,825,510 |
| 2022-09-09 | $8.44 | $8.54 | $8.30 | $8.44 | $8.44 | 2,460,144 |
| 2022-09-08 | $8.33 | $8.46 | $8.24 | $8.36 | $8.36 | 1,199,672 |
| 2022-09-07 | $8.09 | $8.42 | $8.09 | $8.39 | $8.39 | 1,934,805 |
| 2022-09-06 | $8.18 | $8.35 | $8.12 | $8.17 | $8.17 | 1,078,399 |
| 2022-09-02 | $8.22 | $8.48 | $8.09 | $8.17 | $8.17 | 1,037,227 |
| 2022-09-01 | $8.29 | $8.32 | $7.94 | $8.18 | $8.18 | 1,305,087 |
| 2022-08-31 | $8.70 | $8.81 | $8.39 | $8.39 | $8.39 | 1,646,451 |
| 2022-08-30 | $8.68 | $9.06 | $8.50 | $8.59 | $8.59 | 4,410,336 |
| 2022-08-29 | $8.77 | $8.85 | $8.62 | $8.67 | $8.67 | 1,094,893 |
| 2022-08-26 | $8.81 | $8.93 | $8.75 | $8.81 | $8.81 | 1,558,176 |
| 2022-08-25 | $8.72 | $8.85 | $8.57 | $8.81 | $8.81 | 1,317,246 |
| 2022-08-24 | $8.72 | $8.86 | $8.67 | $8.69 | $8.69 | 1,002,080 |
| 2022-08-23 | $8.95 | $8.98 | $8.72 | $8.74 | $8.74 | 750,541 |
| 2022-08-22 | $9.09 | $9.20 | $8.81 | $8.87 | $8.87 | 1,058,811 |
| 2022-08-19 | $9.55 | $9.58 | $9.14 | $9.27 | $9.27 | 955,682 |
| 2022-08-18 | $9.66 | $9.84 | $9.61 | $9.69 | $9.69 | 1,219,888 |
| 2022-08-17 | $9.94 | $9.94 | $9.57 | $9.58 | $9.58 | 774,869 |
| 2022-08-16 | $10.05 | $10.22 | $9.99 | $10.02 | $10.02 | 852,028 |
| 2022-08-15 | $9.73 | $10.13 | $9.68 | $10.07 | $10.07 | 710,536 |
| 2022-08-12 | $9.66 | $9.85 | $9.58 | $9.84 | $9.84 | 548,588 |
| 2022-08-11 | $9.66 | $9.78 | $9.55 | $9.62 | $9.62 | 829,154 |
| 2022-08-10 | $9.61 | $9.70 | $9.48 | $9.49 | $9.49 | 459,083 |
| 2022-08-09 | $9.63 | $9.63 | $9.31 | $9.37 | $9.37 | 509,332 |
| 2022-08-08 | $9.30 | $9.73 | $9.16 | $9.62 | $9.62 | 1,064,858 |
| 2022-08-05 | $9.08 | $9.37 | $9.08 | $9.25 | $9.25 | 1,075,732 |
| 2022-08-04 | $9.22 | $9.47 | $9.16 | $9.26 | $9.26 | 1,288,925 |
| 2022-08-03 | $9.75 | $9.75 | $9.09 | $9.26 | $9.26 | 2,131,715 |
| 2022-08-02 | $10.29 | $10.65 | $10.15 | $10.25 | $10.25 | 763,817 |
| 2022-08-01 | $10.35 | $10.46 | $10.11 | $10.36 | $10.36 | 1,003,264 |
| 2022-07-29 | $10.06 | $10.38 | $9.97 | $10.35 | $10.35 | 932,351 |
| 2022-07-28 | $9.98 | $10.21 | $9.77 | $10.06 | $10.06 | 1,128,366 |
| 2022-07-27 | $9.64 | $9.94 | $9.50 | $9.90 | $9.90 | 920,491 |
| 2022-07-26 | $9.59 | $9.62 | $9.34 | $9.58 | $9.58 | 729,453 |
| 2022-07-25 | $9.41 | $9.63 | $9.25 | $9.58 | $9.58 | 649,644 |
| 2022-07-22 | $9.71 | $9.72 | $9.28 | $9.40 | $9.40 | 721,818 |
| 2022-07-21 | $9.56 | $9.73 | $9.40 | $9.63 | $9.63 | 506,368 |
| 2022-07-20 | $9.16 | $9.71 | $9.16 | $9.64 | $9.64 | 963,798 |
| 2022-07-19 | $9.02 | $9.21 | $8.87 | $9.16 | $9.16 | 711,382 |
| 2022-07-18 | $9.07 | $9.17 | $8.88 | $8.89 | $8.89 | 627,936 |
| 2022-07-15 | $8.73 | $8.99 | $8.60 | $8.97 | $8.97 | 996,400 |
| 2022-07-14 | $8.47 | $9.10 | $8.27 | $8.53 | $8.53 | 1,041,701 |
| 2022-07-13 | $8.34 | $8.71 | $8.23 | $8.63 | $8.63 | 590,099 |
| 2022-07-12 | $8.38 | $8.58 | $8.34 | $8.43 | $8.43 | 682,365 |
| 2022-07-11 | $8.42 | $8.63 | $8.30 | $8.36 | $8.36 | 1,810,007 |
| 2022-07-08 | $8.61 | $8.75 | $8.46 | $8.55 | $8.55 | 478,675 |
| 2022-07-07 | $8.38 | $8.73 | $8.38 | $8.66 | $8.66 | 1,728,225 |
| 2022-07-06 | $8.61 | $8.72 | $8.25 | $8.33 | $8.33 | 638,159 |
| 2022-07-05 | $8.45 | $8.72 | $8.01 | $8.69 | $8.69 | 1,588,587 |
| 2022-07-01 | $8.56 | $8.84 | $8.49 | $8.66 | $8.66 | 1,488,292 |
| 2022-06-30 | $8.49 | $8.67 | $8.20 | $8.64 | $8.64 | 2,027,586 |
| 2022-06-29 | $8.80 | $8.80 | $8.49 | $8.62 | $8.62 | 2,582,027 |
| 2022-06-28 | $9.33 | $9.33 | $8.63 | $8.79 | $8.79 | 1,853,249 |
| 2022-06-27 | $9.43 | $9.76 | $9.14 | $9.27 | $9.27 | 2,243,899 |
| 2022-06-24 | $9.64 | $9.93 | $9.41 | $9.44 | $9.44 | 17,396,122 |
| 2022-06-23 | $9.52 | $9.80 | $9.44 | $9.63 | $9.63 | 1,424,870 |
| 2022-06-22 | $9.66 | $9.92 | $9.41 | $9.46 | $9.46 | 1,635,693 |
| 2022-06-21 | $10.11 | $10.22 | $9.71 | $9.73 | $9.73 | 1,784,766 |
| 2022-06-17 | $9.60 | $10.14 | $9.59 | $10.03 | $10.03 | 1,764,278 |
| 2022-06-16 | $9.83 | $9.83 | $9.44 | $9.54 | $9.54 | 1,481,504 |
| 2022-06-15 | $9.79 | $10.22 | $9.67 | $10.04 | $10.04 | 1,302,369 |
| 2022-06-14 | $9.93 | $10.17 | $9.61 | $9.68 | $9.68 | 1,543,764 |
| 2022-06-13 | $10.33 | $11.24 | $9.79 | $9.83 | $9.83 | 1,605,652 |
| 2022-06-10 | $11.16 | $11.19 | $10.75 | $10.75 | $10.75 | 886,578 |
| 2022-06-09 | $11.80 | $11.82 | $11.32 | $11.32 | $11.32 | 785,752 |
| 2022-06-08 | $11.96 | $12.14 | $11.78 | $11.85 | $11.85 | 783,061 |
| 2022-06-07 | $12.16 | $12.23 | $11.50 | $11.95 | $11.95 | 1,458,854 |
| 2022-06-06 | $11.88 | $12.45 | $11.64 | $12.37 | $12.37 | 1,543,464 |
| 2022-06-03 | $11.80 | $11.90 | $11.56 | $11.64 | $11.64 | 891,180 |
| 2022-06-02 | $11.51 | $11.86 | $11.46 | $11.85 | $11.85 | 1,118,851 |
| 2022-06-01 | $11.39 | $11.55 | $11.09 | $11.51 | $11.51 | 955,451 |
| 2022-05-31 | $11.60 | $11.65 | $11.17 | $11.41 | $11.41 | 1,506,096 |
| 2022-05-27 | $11.44 | $11.63 | $11.35 | $11.62 | $11.62 | 497,376 |
| 2022-05-26 | $11.00 | $11.40 | $10.94 | $11.37 | $11.37 | 841,951 |
| 2022-05-25 | $10.83 | $11.24 | $10.77 | $10.92 | $10.92 | 1,344,308 |
| 2022-05-24 | $10.88 | $11.20 | $10.69 | $10.88 | $10.88 | 1,305,837 |
| 2022-05-23 | $11.08 | $11.24 | $10.95 | $11.06 | $11.06 | 701,254 |
| 2022-05-20 | $11.14 | $11.20 | $10.57 | $10.98 | $10.98 | 772,287 |
| 2022-05-19 | $10.89 | $11.28 | $10.89 | $11.03 | $11.03 | 731,570 |
| 2022-05-18 | $11.29 | $11.58 | $10.80 | $10.88 | $10.88 | 1,079,327 |
| 2022-05-17 | $11.31 | $11.45 | $11.18 | $11.41 | $11.41 | 1,292,396 |
| 2022-05-16 | $11.38 | $11.40 | $11.13 | $11.20 | $11.20 | 918,351 |
| 2022-05-13 | $11.03 | $11.41 | $10.60 | $11.32 | $11.32 | 924,227 |
| 2022-05-12 | $10.45 | $11.02 | $10.20 | $10.90 | $10.90 | 1,151,817 |
| 2022-05-11 | $10.49 | $10.95 | $10.30 | $10.39 | $10.39 | 885,423 |
| 2022-05-10 | $11.41 | $11.59 | $10.44 | $10.52 | $10.52 | 1,472,496 |
| 2022-05-09 | $11.64 | $11.76 | $11.22 | $11.30 | $11.30 | 1,318,486 |
| 2022-05-06 | $11.66 | $11.94 | $11.25 | $11.87 | $11.87 | 1,580,619 |
| 2022-05-05 | $11.79 | $11.91 | $11.43 | $11.71 | $11.71 | 1,259,163 |
| 2022-05-04 | $11.75 | $11.85 | $11.07 | $11.81 | $11.81 | 2,147,727 |
| 2022-05-03 | $10.96 | $11.71 | $10.86 | $11.67 | $11.67 | 1,407,445 |
| 2022-05-02 | $11.65 | $11.73 | $10.72 | $11.14 | $11.14 | 1,830,680 |
| 2022-04-29 | $11.82 | $11.93 | $11.47 | $11.63 | $11.63 | 1,263,798 |
| 2022-04-28 | $11.73 | $11.88 | $11.18 | $11.87 | $11.87 | 1,211,713 |
| 2022-04-27 | $11.47 | $11.83 | $11.47 | $11.65 | $11.65 | 1,147,360 |
| 2022-04-26 | $11.77 | $11.87 | $11.43 | $11.56 | $11.56 | 956,722 |
| 2022-04-25 | $11.22 | $11.87 | $11.16 | $11.80 | $11.80 | 1,122,750 |
| 2022-04-22 | $11.75 | $11.75 | $10.99 | $11.24 | $11.24 | 1,506,454 |
| 2022-04-21 | $11.90 | $11.99 | $11.58 | $11.60 | $11.60 | 1,525,117 |
| 2022-04-20 | $11.43 | $11.94 | $11.31 | $11.73 | $11.73 | 977,744 |
| 2022-04-19 | $11.01 | $11.50 | $11.01 | $11.45 | $11.45 | 1,393,428 |
| 2022-04-18 | $10.81 | $11.06 | $10.70 | $11.05 | $11.05 | 1,322,360 |
| 2022-04-14 | $10.59 | $10.82 | $10.59 | $10.72 | $10.72 | 1,981,230 |
| 2022-04-13 | $10.15 | $10.70 | $10.09 | $10.61 | $10.61 | 9,571,179 |
| 2022-04-12 | $11.49 | $11.81 | $11.36 | $11.53 | $11.53 | 767,274 |
| 2022-04-11 | $11.55 | $11.65 | $11.34 | $11.42 | $11.42 | 364,140 |
| 2022-04-08 | $11.60 | $11.80 | $11.47 | $11.62 | $11.62 | 483,002 |
| 2022-04-07 | $11.56 | $11.72 | $11.24 | $11.64 | $11.64 | 958,633 |
| 2022-04-06 | $11.90 | $12.03 | $11.54 | $11.60 | $11.60 | 911,157 |
| 2022-04-05 | $12.35 | $12.42 | $11.88 | $11.98 | $11.98 | 1,504,233 |
| 2022-04-04 | $11.92 | $12.37 | $11.90 | $12.33 | $12.33 | 711,527 |
| 2022-04-01 | $11.90 | $11.90 | $11.67 | $11.90 | $11.90 | 725,449 |
| 2022-03-31 | $11.53 | $11.95 | $11.44 | $11.88 | $11.88 | 1,299,800 |
| 2022-03-30 | $11.34 | $11.67 | $11.30 | $11.56 | $11.56 | 806,310 |
| 2022-03-29 | $11.00 | $11.40 | $10.80 | $11.31 | $11.31 | 737,236 |
| 2022-03-28 | $10.74 | $10.94 | $10.66 | $10.94 | $10.94 | 461,403 |
| 2022-03-25 | $10.69 | $10.88 | $10.60 | $10.78 | $10.78 | 793,788 |
| 2022-03-24 | $10.56 | $10.71 | $10.51 | $10.67 | $10.67 | 601,105 |
| 2022-03-23 | $10.70 | $10.75 | $10.41 | $10.53 | $10.53 | 1,079,376 |
| 2022-03-22 | $10.88 | $11.01 | $10.81 | $10.84 | $10.84 | 1,910,592 |
| 2022-03-21 | $10.82 | $11.11 | $10.67 | $10.89 | $10.89 | 1,652,670 |
| 2022-03-18 | $10.99 | $11.17 | $10.64 | $10.85 | $10.85 | 1,827,066 |
| 2022-03-17 | $10.72 | $11.16 | $10.58 | $11.09 | $11.09 | 1,563,501 |
| 2022-03-16 | $10.72 | $11.17 | $10.69 | $10.85 | $10.85 | 2,009,884 |
| 2022-03-15 | $10.38 | $10.71 | $10.30 | $10.69 | $10.69 | 1,003,746 |
| 2022-03-14 | $10.88 | $10.92 | $10.34 | $10.36 | $10.36 | 1,319,731 |
| 2022-03-11 | $10.90 | $11.39 | $10.78 | $10.92 | $10.92 | 937,368 |
| 2022-03-10 | $10.62 | $10.90 | $10.62 | $10.86 | $10.86 | 1,201,539 |
| 2022-03-09 | $10.41 | $10.84 | $10.41 | $10.78 | $10.78 | 1,264,974 |
| 2022-03-08 | $10.55 | $10.88 | $10.31 | $10.32 | $10.32 | 1,863,258 |
| 2022-03-07 | $10.20 | $10.74 | $10.13 | $10.46 | $10.46 | 2,830,477 |
| 2022-03-04 | $9.50 | $10.00 | $9.49 | $9.97 | $9.97 | 1,352,499 |
| 2022-03-03 | $9.73 | $9.76 | $9.41 | $9.62 | $9.62 | 543,102 |
| 2022-03-02 | $9.66 | $9.95 | $9.18 | $9.54 | $9.54 | 626,165 |
| 2022-03-01 | $9.39 | $9.40 | $8.84 | $8.89 | $8.89 | 542,708 |
| 2022-02-28 | $9.23 | $9.43 | $9.23 | $9.38 | $9.38 | 669,813 |
| 2022-02-25 | $9.08 | $9.31 | $9.05 | $9.29 | $9.29 | 661,973 |
| 2022-02-24 | $8.66 | $9.12 | $8.65 | $9.09 | $9.09 | 679,009 |
| 2022-02-23 | $9.47 | $9.53 | $8.94 | $8.96 | $8.96 | 508,099 |
| 2022-02-22 | $9.48 | $9.60 | $9.29 | $9.41 | $9.41 | 447,026 |
| 2022-02-18 | $9.64 | $9.68 | $9.49 | $9.51 | $9.51 | 453,315 |
| 2022-02-17 | $9.69 | $9.84 | $9.59 | $9.70 | $9.70 | 410,776 |
| 2022-02-16 | $9.84 | $9.90 | $9.63 | $9.79 | $9.79 | 484,658 |
| 2022-02-15 | $9.64 | $9.84 | $9.57 | $9.81 | $9.81 | 443,702 |
| 2022-02-14 | $9.69 | $9.79 | $9.50 | $9.52 | $9.52 | 498,815 |
| 2022-02-11 | $9.78 | $9.91 | $9.58 | $9.67 | $9.67 | 381,540 |
| 2022-02-10 | $9.52 | $9.97 | $9.52 | $9.71 | $9.71 | 508,672 |
| 2022-02-09 | $9.21 | $9.56 | $9.19 | $9.54 | $9.54 | 471,849 |
| 2022-02-08 | $8.94 | $9.20 | $8.86 | $9.19 | $9.19 | 524,720 |
| 2022-02-07 | $8.77 | $9.04 | $8.71 | $8.90 | $8.90 | 412,284 |
| 2022-02-04 | $8.79 | $8.80 | $8.64 | $8.72 | $8.72 | 493,579 |
| 2022-02-03 | $8.77 | $8.97 | $8.71 | $8.77 | $8.77 | 551,911 |
| 2022-02-02 | $9.17 | $9.17 | $8.67 | $8.83 | $8.83 | 483,414 |
| 2022-02-01 | $9.04 | $9.23 | $8.80 | $8.83 | $8.83 | 1,084,929 |
| 2022-01-31 | $8.78 | $9.16 | $8.75 | $8.97 | $8.97 | 642,867 |
| 2022-01-28 | $8.26 | $8.61 | $8.12 | $8.58 | $8.58 | 675,267 |
| 2022-01-27 | $8.62 | $8.74 | $8.15 | $8.26 | $8.26 | 542,457 |
| 2022-01-26 | $8.77 | $8.89 | $8.45 | $8.58 | $8.58 | 454,986 |
| 2022-01-25 | $8.84 | $8.99 | $8.52 | $8.66 | $8.66 | 634,280 |
| 2022-01-24 | $8.87 | $9.01 | $8.53 | $8.90 | $8.90 | 1,551,010 |
| 2022-01-21 | $9.32 | $9.39 | $8.97 | $8.99 | $8.99 | 776,369 |
| 2022-01-20 | $9.23 | $9.57 | $9.17 | $9.26 | $9.26 | 736,573 |
| 2022-01-19 | $9.23 | $9.34 | $9.10 | $9.18 | $9.18 | 696,907 |
| 2022-01-18 | $9.54 | $9.69 | $9.03 | $9.18 | $9.18 | 1,177,274 |
| 2022-01-14 | $9.67 | $9.77 | $9.55 | $9.68 | $9.68 | 815,245 |
| 2022-01-13 | $9.78 | $9.94 | $9.70 | $9.74 | $9.74 | 590,902 |
| 2022-01-12 | $9.85 | $9.90 | $9.70 | $9.76 | $9.76 | 388,368 |
| 2022-01-11 | $10.00 | $10.25 | $9.72 | $9.83 | $9.83 | 521,407 |
| 2022-01-10 | $9.83 | $9.97 | $9.54 | $9.94 | $9.94 | 869,309 |
| 2022-01-07 | $10.15 | $10.26 | $9.85 | $9.95 | $9.95 | 675,009 |
| 2022-01-06 | $10.13 | $10.25 | $10.07 | $10.18 | $10.18 | 341,310 |
| 2022-01-05 | $10.48 | $10.55 | $10.01 | $10.11 | $10.11 | 438,286 |
| 2022-01-04 | $10.65 | $10.81 | $10.45 | $10.48 | $10.48 | 343,895 |
| 2022-01-03 | $10.73 | $10.92 | $10.60 | $10.65 | $10.65 | 432,839 |
| 2021-12-31 | $10.69 | $10.80 | $10.59 | $10.75 | $10.75 | 319,991 |
| 2021-12-30 | $10.56 | $10.79 | $10.54 | $10.68 | $10.68 | 263,034 |
| 2021-12-29 | $10.56 | $10.74 | $10.53 | $10.59 | $10.59 | 281,652 |
| 2021-12-28 | $10.67 | $10.72 | $10.46 | $10.55 | $10.55 | 263,241 |
| 2021-12-27 | $10.54 | $10.77 | $10.49 | $10.70 | $10.70 | 333,474 |
| 2021-12-23 | $9.98 | $10.51 | $9.97 | $10.50 | $10.50 | 346,729 |
| 2021-12-22 | $9.85 | $10.06 | $9.85 | $9.95 | $9.95 | 389,724 |
| 2021-12-21 | $9.75 | $9.94 | $9.75 | $9.86 | $9.86 | 539,897 |
| 2021-12-20 | $9.76 | $9.76 | $9.64 | $9.74 | $9.74 | 595,562 |
| 2021-12-17 | $9.76 | $10.31 | $9.63 | $9.83 | $9.83 | 1,207,023 |
| 2021-12-16 | $9.82 | $9.90 | $9.58 | $9.76 | $9.76 | 830,723 |
| 2021-12-15 | $9.91 | $9.91 | $9.61 | $9.79 | $9.79 | 604,456 |
| 2021-12-14 | $10.04 | $10.15 | $9.71 | $9.89 | $9.89 | 568,139 |
| 2021-12-13 | $10.26 | $10.34 | $10.05 | $10.08 | $10.08 | 426,047 |
| 2021-12-10 | $10.34 | $10.51 | $10.21 | $10.30 | $10.30 | 558,151 |
| 2021-12-09 | $10.47 | $10.47 | $10.24 | $10.30 | $10.30 | 472,205 |
| 2021-12-08 | $10.39 | $10.52 | $10.24 | $10.48 | $10.48 | 429,887 |
| 2021-12-07 | $10.31 | $10.61 | $10.13 | $10.39 | $10.39 | 735,217 |
| 2021-12-06 | $10.26 | $10.26 | $9.96 | $10.18 | $10.18 | 953,955 |
| 2021-12-03 | $10.29 | $10.37 | $9.92 | $10.23 | $10.23 | 807,621 |
| 2021-12-02 | $10.52 | $10.81 | $10.19 | $10.22 | $10.22 | 970,199 |
| 2021-12-01 | $10.64 | $10.76 | $10.38 | $10.44 | $10.44 | 1,226,296 |
| 2021-11-30 | $10.65 | $10.76 | $10.29 | $10.58 | $10.58 | 2,233,022 |
| 2021-11-29 | $10.82 | $10.86 | $10.58 | $10.71 | $10.71 | 696,344 |
| 2021-11-26 | $10.69 | $10.81 | $10.58 | $10.72 | $10.72 | 392,890 |
| 2021-11-24 | $10.66 | $11.01 | $10.51 | $10.88 | $10.88 | 651,592 |
| 2021-11-23 | $10.35 | $10.77 | $10.30 | $10.73 | $10.73 | 1,564,711 |
| 2021-11-22 | $10.48 | $10.76 | $10.33 | $10.35 | $10.35 | 1,186,401 |
| 2021-11-19 | $10.64 | $10.73 | $10.43 | $10.46 | $10.46 | 410,826 |
| 2021-11-18 | $11.01 | $11.01 | $10.63 | $10.67 | $10.67 | 432,153 |
| 2021-11-17 | $11.04 | $11.10 | $10.92 | $10.94 | $10.94 | 463,177 |
| 2021-11-16 | $10.86 | $11.04 | $10.78 | $11.03 | $11.03 | 882,244 |
| 2021-11-15 | $10.80 | $10.99 | $10.78 | $10.87 | $10.87 | 513,283 |
| 2021-11-12 | $11.20 | $11.20 | $10.64 | $10.88 | $10.88 | 625,267 |
| 2021-11-11 | $10.95 | $11.12 | $10.63 | $10.64 | $10.64 | 461,878 |
| 2021-11-10 | $11.02 | $11.13 | $10.86 | $10.93 | $10.93 | 726,670 |
| 2021-11-09 | $11.11 | $11.23 | $10.99 | $11.08 | $11.08 | 428,109 |
| 2021-11-08 | $10.79 | $11.18 | $10.68 | $11.15 | $11.15 | 530,845 |
| 2021-11-05 | $10.75 | $11.01 | $10.58 | $10.81 | $10.81 | 792,707 |
| 2021-11-04 | $10.55 | $11.03 | $10.50 | $10.74 | $10.74 | 1,488,814 |
| 2021-11-03 | $10.48 | $10.90 | $10.24 | $10.48 | $10.48 | 2,334,741 |
| 2021-11-02 | $11.53 | $11.63 | $11.17 | $11.34 | $11.34 | 876,524 |
| 2021-11-01 | $11.06 | $11.50 | $10.98 | $11.47 | $11.47 | 1,170,664 |
| 2021-10-29 | $11.16 | $11.30 | $10.95 | $10.97 | $10.97 | 591,328 |
| 2021-10-28 | $11.04 | $11.39 | $10.97 | $11.16 | $11.16 | 952,373 |
| 2021-10-27 | $11.34 | $11.41 | $11.05 | $11.07 | $11.07 | 434,140 |
| 2021-10-26 | $11.59 | $11.66 | $11.36 | $11.39 | $11.39 | 379,337 |
| 2021-10-25 | $11.87 | $11.87 | $11.46 | $11.55 | $11.55 | 536,056 |
| 2021-10-22 | $11.59 | $11.82 | $11.48 | $11.62 | $11.62 | 599,589 |
| 2021-10-21 | $11.23 | $11.57 | $11.23 | $11.55 | $11.55 | 422,527 |
| 2021-10-20 | $11.26 | $11.57 | $11.15 | $11.33 | $11.33 | 387,391 |
| 2021-10-19 | $11.19 | $11.60 | $11.04 | $11.22 | $11.22 | 442,244 |
| 2021-10-18 | $10.95 | $11.26 | $10.87 | $11.16 | $11.16 | 644,027 |
| 2021-10-15 | $11.27 | $11.28 | $10.97 | $11.03 | $11.03 | 661,690 |
| 2021-10-14 | $11.00 | $11.26 | $10.95 | $11.24 | $11.24 | 592,073 |
| 2021-10-13 | $10.85 | $10.98 | $10.79 | $10.97 | $10.97 | 486,546 |
| 2021-10-12 | $10.99 | $11.00 | $10.83 | $10.92 | $10.92 | 549,738 |
| 2021-10-11 | $11.00 | $11.14 | $10.90 | $10.93 | $10.93 | 512,236 |
| 2021-10-08 | $11.17 | $11.28 | $10.99 | $11.01 | $11.01 | 627,380 |
| 2021-10-07 | $11.14 | $11.27 | $10.96 | $11.13 | $11.13 | 937,109 |
| 2021-10-06 | $11.39 | $11.48 | $11.00 | $11.03 | $11.03 | 2,094,074 |
| 2021-10-05 | $11.40 | $11.57 | $11.35 | $11.45 | $11.45 | 1,295,993 |
| 2021-10-04 | $11.70 | $11.79 | $11.31 | $11.39 | $11.39 | 1,879,842 |
| 2021-10-01 | $11.93 | $12.03 | $11.65 | $11.69 | $11.69 | 1,154,977 |
| 2021-09-30 | $12.02 | $12.03 | $11.77 | $11.93 | $11.93 | 923,747 |
| 2021-09-29 | $11.85 | $12.05 | $11.79 | $11.96 | $11.96 | 929,055 |
| 2021-09-28 | $11.99 | $12.13 | $11.60 | $11.86 | $11.86 | 1,275,306 |
| 2021-09-27 | $11.97 | $12.18 | $11.82 | $12.02 | $12.02 | 720,436 |
| 2021-09-24 | $11.98 | $12.08 | $11.86 | $12.00 | $12.00 | 464,030 |
| 2021-09-23 | $11.90 | $12.17 | $11.90 | $12.04 | $12.04 | 939,448 |
| 2021-09-22 | $12.07 | $12.23 | $11.83 | $11.91 | $11.91 | 1,656,347 |
| 2021-09-21 | $12.11 | $12.32 | $11.87 | $12.07 | $12.07 | 3,444,274 |
| 2021-09-20 | $12.05 | $12.22 | $11.74 | $11.84 | $11.84 | 2,678,359 |
| 2021-09-17 | $12.44 | $12.57 | $12.04 | $12.25 | $12.25 | 8,659,395 |
| 2021-09-16 | $12.50 | $12.81 | $12.04 | $12.39 | $12.39 | 3,908,687 |
| 2021-09-15 | $12.43 | $12.70 | $12.39 | $12.57 | $12.57 | 3,288,354 |
| 2021-09-14 | $12.44 | $12.70 | $11.95 | $12.54 | $12.54 | 3,821,671 |
| 2021-09-13 | $12.49 | $12.62 | $12.25 | $12.44 | $12.44 | 2,048,927 |
| 2021-09-10 | $12.05 | $12.52 | $11.91 | $12.47 | $12.47 | 3,768,686 |
| 2021-09-09 | $12.01 | $12.50 | $11.74 | $12.02 | $12.02 | 3,545,902 |
| 2021-09-08 | $11.82 | $12.17 | $11.57 | $11.99 | $11.99 | 3,231,455 |
| 2021-09-07 | $12.82 | $12.86 | $11.57 | $11.75 | $11.75 | 3,672,510 |
| 2021-09-03 | $12.41 | $12.93 | $12.33 | $12.74 | $12.74 | 4,112,416 |
| 2021-09-02 | $12.50 | $12.70 | $12.20 | $12.43 | $12.43 | 3,578,362 |
| 2021-09-01 | $12.42 | $12.52 | $12.14 | $12.45 | $12.45 | 2,499,847 |
| 2021-08-31 | $11.80 | $12.44 | $11.71 | $12.28 | $12.28 | 2,387,847 |
| 2021-08-30 | $11.85 | $12.08 | $11.59 | $11.78 | $11.78 | 5,565,290 |
| 2021-08-27 | $11.91 | $12.15 | $11.74 | $11.85 | $11.85 | 1,931,284 |
| 2021-08-26 | $11.78 | $11.97 | $11.68 | $11.87 | $11.87 | 416,225 |
| 2021-08-25 | $11.81 | $12.07 | $11.79 | $11.79 | $11.79 | 1,141,482 |
| 2021-08-24 | $11.75 | $11.90 | $11.52 | $11.73 | $11.73 | 1,059,672 |
| 2021-08-23 | $12.00 | $12.02 | $11.76 | $11.83 | $11.83 | 837,744 |
| 2021-08-20 | $11.65 | $12.00 | $11.51 | $12.00 | $12.00 | 554,295 |
| 2021-08-19 | $11.97 | $12.02 | $11.67 | $11.70 | $11.70 | 927,763 |
| 2021-08-18 | $12.51 | $12.60 | $11.99 | $11.99 | $11.99 | 2,979,783 |
| 2021-08-17 | $12.93 | $12.93 | $12.44 | $12.53 | $12.53 | 2,099,381 |
| 2021-08-16 | $13.30 | $13.30 | $12.91 | $12.94 | $12.94 | 1,380,707 |
| 2021-08-13 | $13.25 | $13.46 | $13.22 | $13.34 | $13.34 | 498,779 |
| 2021-08-12 | $13.28 | $13.38 | $13.17 | $13.31 | $13.31 | 496,855 |
| 2021-08-11 | $13.31 | $13.43 | $13.15 | $13.24 | $13.24 | 564,928 |
| 2021-08-10 | $13.16 | $13.39 | $13.16 | $13.32 | $13.32 | 589,173 |
| 2021-08-09 | $13.12 | $13.40 | $13.00 | $13.16 | $13.16 | 1,092,127 |
| 2021-08-06 | $12.85 | $13.38 | $12.70 | $12.99 | $12.99 | 1,739,556 |
| 2021-08-05 | $12.43 | $12.85 | $12.35 | $12.71 | $12.71 | 767,739 |
| 2021-08-04 | $12.34 | $12.60 | $12.26 | $12.46 | $12.46 | 1,093,255 |
| 2021-08-03 | $12.48 | $12.69 | $12.39 | $12.40 | $12.40 | 933,866 |
| 2021-08-02 | $12.35 | $12.71 | $12.09 | $12.44 | $12.44 | 1,065,987 |
| 2021-07-30 | $12.28 | $12.76 | $11.75 | $12.29 | $12.29 | 1,354,643 |
| 2021-07-29 | $11.99 | $12.05 | $11.86 | $12.01 | $12.01 | 618,880 |
| 2021-07-28 | $12.03 | $12.20 | $11.75 | $11.90 | $11.90 | 852,706 |
| 2021-07-27 | $11.96 | $12.10 | $11.86 | $12.05 | $12.05 | 842,725 |
| 2021-07-26 | $12.17 | $12.50 | $11.80 | $12.06 | $12.06 | 1,778,393 |
| 2021-07-23 | $12.00 | $12.41 | $11.99 | $12.39 | $12.39 | 606,795 |
| 2021-07-22 | $12.18 | $12.32 | $12.05 | $12.13 | $12.13 | 478,586 |
| 2021-07-21 | $12.08 | $12.25 | $11.98 | $12.15 | $12.15 | 1,101,402 |
| 2021-07-20 | $12.40 | $12.40 | $12.10 | $12.15 | $12.15 | 1,277,256 |
| 2021-07-19 | $12.02 | $12.51 | $12.02 | $12.21 | $12.21 | 1,190,952 |
| 2021-07-16 | $12.08 | $12.31 | $11.91 | $12.17 | $12.17 | 1,850,673 |
| 2021-07-15 | $11.99 | $12.47 | $11.33 | $12.05 | $12.05 | 2,418,839 |
| 2021-07-14 | $12.00 | $12.21 | $11.93 | $12.17 | $12.17 | 826,031 |
| 2021-07-13 | $11.92 | $12.26 | $11.81 | $11.93 | $11.93 | 803,266 |
| 2021-07-12 | $11.85 | $12.10 | $11.77 | $11.92 | $11.92 | 131,452 |
| 2021-07-09 | $11.81 | $12.04 | $11.77 | $11.86 | $11.86 | 525,003 |
| 2021-07-08 | $11.98 | $12.02 | $11.49 | $11.70 | $11.70 | 567,309 |
| 2021-07-07 | $12.12 | $12.16 | $11.82 | $12.01 | $12.01 | 664,916 |
| 2021-07-06 | $12.46 | $12.50 | $12.01 | $12.13 | $12.13 | 436,871 |
| 2021-07-02 | $12.54 | $12.57 | $12.26 | $12.39 | $12.39 | 505,582 |
| 2021-07-01 | $12.39 | $12.55 | $12.29 | $12.45 | $12.45 | 446,521 |
| 2021-06-30 | $12.45 | $12.48 | $12.35 | $12.40 | $12.40 | 424,134 |
| 2021-06-29 | $12.43 | $12.55 | $12.28 | $12.47 | $12.47 | 247,793 |
| 2021-06-28 | $12.50 | $12.65 | $12.29 | $12.39 | $12.39 | 260,251 |
| 2021-06-25 | $12.36 | $12.50 | $12.22 | $12.44 | $12.44 | 380,698 |
| 2021-06-24 | $12.32 | $12.36 | $12.06 | $12.25 | $12.25 | 492,387 |
| 2021-06-23 | $12.42 | $12.44 | $12.10 | $12.25 | $12.25 | 437,564 |
| 2021-06-22 | $12.16 | $12.38 | $12.01 | $12.31 | $12.31 | 459,513 |
| 2021-06-21 | $12.20 | $12.26 | $11.98 | $12.12 | $12.12 | 413,969 |
| 2021-06-18 | $12.16 | $12.49 | $12.00 | $12.24 | $12.24 | 507,951 |
| 2021-06-17 | $12.30 | $12.32 | $12.05 | $12.26 | $12.26 | 1,620,403 |
| 2021-06-16 | $11.99 | $12.16 | $11.73 | $12.10 | $12.10 | 933,992 |
| 2021-06-15 | $11.62 | $12.01 | $11.47 | $11.96 | $11.96 | 336,103 |
| 2021-06-14 | $11.67 | $11.76 | $11.50 | $11.67 | $11.67 | 162,432 |
| 2021-06-11 | $11.65 | $11.75 | $11.60 | $11.65 | $11.65 | 666,123 |
| 2021-06-10 | $11.74 | $11.84 | $11.49 | $11.69 | $11.69 | 456,265 |
| 2021-06-09 | $11.76 | $12.10 | $11.18 | $11.66 | $11.66 | 914,927 |
| 2021-06-08 | $10.90 | $11.74 | $10.89 | $11.69 | $11.69 | 436,820 |
| 2021-06-07 | $10.85 | $10.96 | $10.81 | $10.92 | $10.92 | 125,635 |
| 2021-06-04 | $10.85 | $11.00 | $10.81 | $10.85 | $10.85 | 110,996 |
| 2021-06-03 | $10.90 | $10.98 | $10.82 | $10.86 | $10.86 | 560,231 |
| 2021-06-02 | $10.94 | $11.13 | $10.79 | $10.94 | $10.94 | 384,392 |
| 2021-06-01 | $10.64 | $11.16 | $10.64 | $10.90 | $10.90 | 238,824 |
| 2021-05-28 | $10.81 | $10.93 | $10.51 | $10.55 | $10.55 | 706,481 |
| 2021-05-27 | $10.82 | $10.92 | $10.75 | $10.75 | $10.75 | 883,215 |
| 2021-05-26 | $10.72 | $10.79 | $10.69 | $10.75 | $10.75 | 530,947 |
| 2021-05-25 | $10.71 | $11.04 | $10.50 | $10.75 | $10.75 | 667,948 |
| 2021-05-24 | $10.64 | $10.73 | $10.61 | $10.67 | $10.67 | 110,094 |
| 2021-05-21 | $10.47 | $10.72 | $10.47 | $10.60 | $10.60 | 82,489 |
| 2021-05-20 | $10.57 | $10.64 | $10.38 | $10.50 | $10.50 | 185,651 |
| 2021-05-19 | $10.91 | $10.91 | $10.33 | $10.59 | $10.59 | 830,296 |
| 2021-05-18 | $10.88 | $11.02 | $10.68 | $11.02 | $11.02 | 97,863 |
| 2021-05-17 | $10.78 | $11.25 | $10.57 | $10.92 | $10.92 | 181,446 |
| 2021-05-14 | $10.43 | $10.92 | $10.43 | $10.79 | $10.79 | 676,391 |
| 2021-05-13 | $10.80 | $11.22 | $10.34 | $10.43 | $10.43 | 988,370 |
| 2021-05-12 | $11.18 | $11.18 | $10.44 | $10.55 | $10.55 | 704,058 |
| 2021-05-11 | $11.34 | $11.34 | $11.03 | $11.17 | $11.17 | 463,261 |
| 2021-05-10 | $11.36 | $11.56 | $11.29 | $11.47 | $11.47 | 1,381,985 |
| 2021-05-07 | $11.31 | $11.42 | $11.29 | $11.32 | $11.32 | 344,534 |
| 2021-05-06 | $11.31 | $11.38 | $11.25 | $11.32 | $11.32 | 348,055 |
| 2021-05-05 | $11.29 | $11.44 | $11.22 | $11.34 | $11.34 | 531,994 |
| 2021-05-04 | $11.27 | $11.44 | $11.23 | $11.28 | $11.28 | 808,300 |
| 2021-05-03 | $11.50 | $11.60 | $11.19 | $11.29 | $11.29 | 573,437 |
| 2021-04-30 | $11.30 | $11.48 | $11.11 | $11.47 | $11.47 | 686,060 |
| 2021-04-29 | $11.16 | $11.49 | $11.15 | $11.32 | $11.32 | 722,802 |
| 2021-04-28 | $11.15 | $11.22 | $11.10 | $11.15 | $11.15 | 604,925 |
| 2021-04-27 | $11.09 | $11.25 | $11.08 | $11.09 | $11.09 | 933,988 |
| 2021-04-26 | $10.91 | $11.38 | $10.85 | $11.12 | $11.12 | 1,247,098 |
| 2021-04-23 | $10.75 | $10.96 | $10.52 | $10.91 | $10.91 | 523,728 |
| 2021-04-22 | $10.55 | $10.72 | $10.46 | $10.72 | $10.72 | 508,105 |
| 2021-04-21 | $10.45 | $10.53 | $10.44 | $10.51 | $10.51 | 1,283,767 |
| 2021-04-20 | $10.50 | $10.55 | $10.37 | $10.45 | $10.45 | 759,021 |
| 2021-04-19 | $10.50 | $10.53 | $10.47 | $10.51 | $10.51 | 516,667 |
| 2021-04-16 | $10.56 | $10.56 | $10.45 | $10.50 | $10.50 | 766,381 |
| 2021-04-15 | $10.41 | $10.58 | $10.41 | $10.51 | $10.51 | 694,907 |
| 2021-04-14 | $10.42 | $10.50 | $10.39 | $10.42 | $10.42 | 826,481 |
| 2021-04-13 | $10.40 | $10.46 | $10.38 | $10.40 | $10.40 | 1,219,387 |
| 2021-04-12 | $10.41 | $10.49 | $10.33 | $10.41 | $10.41 | 353,688 |
| 2021-04-09 | $10.53 | $10.58 | $10.36 | $10.41 | $10.41 | 327,492 |
| 2021-04-08 | $10.58 | $10.72 | $10.47 | $10.50 | $10.50 | 537,637 |
| 2021-04-07 | $10.45 | $10.63 | $10.35 | $10.54 | $10.54 | 739,701 |
| 2021-04-06 | $10.40 | $10.49 | $10.30 | $10.35 | $10.35 | 503,249 |
| 2021-04-05 | $10.34 | $10.58 | $10.33 | $10.40 | $10.40 | 1,744,533 |
| 2021-04-01 | $10.15 | $10.39 | $10.07 | $10.35 | $10.35 | 1,795,321 |
| 2021-03-31 | $9.96 | $10.05 | $9.92 | $10.01 | $10.01 | 556,000 |
| 2021-03-30 | $9.92 | $10.05 | $9.90 | $9.94 | $9.94 | 488,303 |
| 2021-03-29 | $10.11 | $10.16 | $9.86 | $9.89 | $9.89 | 335,883 |
| 2021-03-26 | $10.04 | $10.44 | $10.00 | $10.04 | $10.04 | 1,328,466 |
| 2021-03-25 | $9.88 | $10.06 | $9.86 | $10.00 | $10.00 | 334,664 |
| 2021-03-24 | $10.08 | $10.15 | $9.92 | $10.01 | $10.01 | 508,920 |
| 2021-03-23 | $10.39 | $10.46 | $9.95 | $10.04 | $10.04 | 1,190,622 |
| 2021-03-22 | $10.55 | $10.59 | $10.17 | $10.38 | $10.38 | 287,024 |
| 2021-03-19 | $10.29 | $10.62 | $10.25 | $10.62 | $10.62 | 1,082,527 |
| 2021-03-18 | $10.49 | $10.52 | $10.22 | $10.35 | $10.35 | 827,837 |
| 2021-03-17 | $10.44 | $10.56 | $10.28 | $10.55 | $10.55 | 1,928,228 |
| 2021-03-16 | $10.18 | $10.32 | $10.18 | $10.27 | $10.27 | 746,481 |
| 2021-03-15 | $10.33 | $10.36 | $10.15 | $10.15 | $10.15 | 671,577 |
| 2021-03-12 | $10.38 | $10.51 | $10.29 | $10.31 | $10.31 | 942,963 |
| 2021-03-11 | $10.43 | $10.53 | $10.31 | $10.44 | $10.44 | 1,387,866 |
| 2021-03-10 | $10.42 | $10.54 | $10.23 | $10.42 | $10.42 | 1,498,229 |
| 2021-03-09 | $10.30 | $10.50 | $10.25 | $10.40 | $10.40 | 971,683 |
| 2021-03-08 | $10.01 | $10.47 | $10.01 | $10.37 | $10.37 | 1,193,706 |
| 2021-03-05 | $10.15 | $10.25 | $9.90 | $10.14 | $10.14 | 1,451,017 |
| 2021-03-04 | $9.98 | $10.22 | $9.90 | $10.04 | $10.04 | 588,539 |
| 2021-03-03 | $10.18 | $10.30 | $9.99 | $10.00 | $10.00 | 299,335 |
| 2021-03-02 | $10.19 | $10.30 | $10.01 | $10.23 | $10.23 | 1,023,425 |
| 2021-03-01 | $10.55 | $10.57 | $10.23 | $10.23 | $10.23 | 761,002 |
| 2021-02-26 | $10.35 | $10.52 | $10.25 | $10.42 | $10.42 | 955,192 |
| 2021-02-25 | $10.54 | $10.54 | $10.33 | $10.38 | $10.38 | 339,097 |
| 2021-02-24 | $10.54 | $10.65 | $10.39 | $10.51 | $10.51 | 612,702 |
| 2021-02-23 | $10.45 | $10.75 | $10.31 | $10.52 | $10.52 | 709,657 |
| 2021-02-22 | $10.78 | $10.78 | $10.58 | $10.70 | $10.70 | 226,439 |
| 2021-02-19 | $10.52 | $10.86 | $10.52 | $10.77 | $10.77 | 911,846 |
| 2021-02-18 | $10.82 | $10.83 | $10.64 | $10.71 | $10.71 | 713,697 |
| 2021-02-17 | $10.72 | $10.96 | $10.67 | $10.89 | $10.89 | 901,748 |
| 2021-02-16 | $11.00 | $11.00 | $10.60 | $10.80 | $10.80 | 1,336,494 |
| 2021-02-12 | $10.90 | $11.05 | $10.75 | $11.00 | $11.00 | 1,282,397 |
| 2021-02-11 | $10.82 | $11.00 | $10.71 | $10.95 | $10.95 | 1,014,291 |
| 2021-02-10 | $10.87 | $11.03 | $10.70 | $11.00 | $11.00 | 1,606,460 |
| 2021-02-09 | $10.98 | $11.00 | $10.86 | $10.96 | $10.96 | 1,471,496 |
| 2021-02-08 | $11.00 | $11.30 | $10.88 | $10.95 | $10.95 | 1,617,945 |
| 2021-02-05 | $11.00 | $11.08 | $10.81 | $10.98 | $10.98 | 3,311,777 |
| 2021-02-04 | $10.89 | $11.15 | $10.87 | $10.97 | $10.97 | 2,906,158 |
| 2021-02-03 | $10.68 | $10.90 | $10.51 | $10.85 | $10.85 | 3,104,312 |
| 2021-02-02 | $10.50 | $10.68 | $10.50 | $10.67 | $10.67 | 2,758,197 |
| 2021-02-01 | $10.50 | $10.68 | $10.36 | $10.45 | $10.45 | 1,332,503 |
| 2021-01-29 | $10.49 | $10.53 | $10.40 | $10.50 | $10.50 | 921,084 |
| 2021-01-28 | $10.23 | $10.57 | $10.23 | $10.50 | $10.50 | 2,052,375 |
| 2021-01-27 | $10.39 | $10.39 | $10.19 | $10.31 | $10.31 | 1,501,425 |
| 2021-01-26 | $10.41 | $10.67 | $10.29 | $10.42 | $10.42 | 5,092,525 |
| 2021-01-25 | $10.70 | $10.76 | $9.88 | $10.48 | $10.48 | 7,666,739 |
| 2021-01-22 | $10.49 | $10.52 | $10.41 | $10.52 | $10.52 | 134,610 |
| 2021-01-21 | $10.50 | $10.54 | $10.40 | $10.48 | $10.48 | 224,530 |
| 2021-01-20 | $10.60 | $10.61 | $10.39 | $10.45 | $10.45 | 301,280 |
| 2021-01-19 | $10.62 | $10.67 | $10.46 | $10.63 | $10.63 | 706,859 |
| 2021-01-15 | $10.82 | $11.77 | $10.53 | $10.69 | $10.69 | 1,993,409 |
| 2021-01-14 | $10.73 | $10.99 | $10.51 | $10.70 | $10.70 | 336,621 |
| 2021-01-13 | $10.61 | $10.80 | $10.53 | $10.58 | $10.58 | 287,773 |
| 2021-01-12 | $10.48 | $10.64 | $10.39 | $10.49 | $10.49 | 373,594 |
| 2021-01-11 | $10.43 | $10.51 | $10.30 | $10.45 | $10.45 | 207,369 |
| 2021-01-08 | $10.50 | $10.57 | $10.38 | $10.38 | $10.38 | 185,129 |
| 2021-01-07 | $10.41 | $10.49 | $10.35 | $10.40 | $10.40 | 131,381 |
| 2021-01-06 | $10.56 | $10.63 | $10.33 | $10.38 | $10.38 | 436,322 |
| 2021-01-05 | $10.28 | $10.50 | $10.28 | $10.38 | $10.38 | 135,506 |
| 2021-01-04 | $10.48 | $10.48 | $10.27 | $10.37 | $10.37 | 164,346 |
| 2020-12-31 | $10.49 | $10.50 | $10.35 | $10.48 | $10.48 | 130,864 |
| 2020-12-30 | $10.53 | $10.57 | $10.40 | $10.44 | $10.44 | 286,848 |
| 2020-12-29 | $10.30 | $10.55 | $10.17 | $10.55 | $10.55 | 656,903 |
| 2020-12-28 | $10.30 | $10.45 | $10.26 | $10.29 | $10.29 | 526,719 |
| 2020-12-24 | $10.44 | $10.57 | $10.21 | $10.24 | $10.24 | 419,663 |
| 2020-12-23 | $10.20 | $10.40 | $10.18 | $10.26 | $10.26 | 427,745 |
| 2020-12-22 | $10.17 | $10.19 | $10.11 | $10.18 | $10.18 | 351,739 |
| 2020-12-21 | $10.13 | $10.19 | $10.05 | $10.12 | $10.12 | 483,643 |
| 2020-12-18 | $10.08 | $10.10 | $10.06 | $10.09 | $10.09 | 17,661 |
| 2020-12-17 | $10.04 | $10.10 | $10.01 | $10.09 | $10.09 | 401,208 |
| 2020-12-16 | $10.09 | $10.09 | $10.01 | $10.06 | $10.06 | 36,191 |
| 2020-12-15 | $10.15 | $10.15 | $10.05 | $10.06 | $10.06 | 47,964 |
| 2020-12-14 | $10.10 | $10.14 | $10.08 | $10.10 | $10.10 | 185,554 |
| 2020-12-11 | $10.00 | $10.10 | $9.97 | $10.02 | $10.02 | 238,839 |
| 2020-12-10 | $10.00 | $10.01 | $9.91 | $9.95 | $9.95 | 223,025 |
| 2020-12-09 | $10.00 | $10.02 | $9.92 | $9.95 | $9.95 | 157,531 |
| 2020-12-08 | $10.00 | $10.00 | $9.90 | $9.91 | $9.91 | 552,569 |
| 2020-12-07 | $10.05 | $10.28 | $9.85 | $9.93 | $9.93 | 256,430 |
| 2020-12-04 | $9.85 | $10.00 | $9.81 | $9.95 | $9.95 | 14,517 |
| 2020-12-03 | $10.00 | $10.00 | $9.60 | $9.81 | $9.81 | 299,645 |