Inspired Entertainment Inc (INSE) Exchange: NASDAQ
Data as of May 9, 2025
$7.32 ($-0.19) -2.53%
Inspired Entertainment Inc - Daily Information
Click for more stock information on Inspired Entertainment Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $7.38 |
| Previous Close | $7.32 |
| High | $7.69 |
| Low | $7.25 |
| Adjusted Open | $7.38 |
| Previous Adjusted Close | $7.32 |
| Adjusted High | $7.69 |
| Adjusted Low | $7.25 |
About Inspired Entertainment Inc (INSE)
Inspired Entertainment, Inc. is a global games technology company, supplying virtual sports, mobile gaming and server-based gaming systems with associated terminals and digital content to regulated lottery, betting, and gaming operators around the world. Founded in 2001, the company has its headquarters in New York, USA, with offices around the world. Inspired has established a global position as a leader in virtual sports, mobile games and server-based gaming, with first-class content and instantaneously responsive customer services. With technological development at its core, the company invests in research and development, responding to customer needs and utilizing emerging technologies to provide innovative gaming products. Since its inception, the company has grown to employ over 1,000 people and serve partners in more than 40 countries worldwide. Its ultimate ambition is to provide entertaining digital experiences to users around the globe.
Invest in Inspired Entertainment Inc (INSE)
Historical Stock Data for Inspired Entertainment Inc (INSE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $7.38 | $7.69 | $7.25 | $7.32 | $7.32 | 83,932 |
| 2025-04-24 | $7.44 | $7.85 | $7.34 | $7.51 | $7.51 | 64,953 |
| 2025-04-23 | $7.70 | $7.77 | $7.41 | $7.43 | $7.43 | 55,639 |
| 2025-04-22 | $7.48 | $8.28 | $7.37 | $7.62 | $7.62 | 100,511 |
| 2025-04-21 | $7.61 | $7.92 | $7.25 | $7.34 | $7.34 | 145,088 |
| 2025-04-17 | $7.35 | $7.71 | $7.19 | $7.65 | $7.65 | 99,540 |
| 2025-04-16 | $7.24 | $7.41 | $7.11 | $7.33 | $7.33 | 83,182 |
| 2025-04-15 | $7.40 | $7.48 | $7.19 | $7.37 | $7.37 | 86,796 |
| 2025-04-14 | $7.42 | $7.43 | $7.07 | $7.24 | $7.24 | 53,076 |
| 2025-04-11 | $7.19 | $7.41 | $7.07 | $7.28 | $7.28 | 109,067 |
| 2025-04-10 | $7.78 | $7.78 | $6.98 | $7.20 | $7.20 | 117,795 |
| 2025-04-09 | $6.94 | $7.85 | $6.61 | $7.70 | $7.70 | 205,594 |
| 2025-04-08 | $7.36 | $7.65 | $6.51 | $6.69 | $6.69 | 373,678 |
| 2025-04-07 | $6.76 | $7.27 | $6.71 | $7.02 | $7.02 | 277,713 |
| 2025-04-04 | $7.38 | $7.75 | $6.70 | $7.09 | $7.09 | 178,888 |
| 2025-04-03 | $8.20 | $8.40 | $7.69 | $7.76 | $7.76 | 113,477 |
| 2025-04-02 | $8.33 | $8.75 | $8.33 | $8.68 | $8.68 | 108,276 |
| 2025-04-01 | $8.43 | $8.81 | $8.16 | $8.44 | $8.44 | 103,702 |
| 2025-03-31 | $8.50 | $8.79 | $8.11 | $8.54 | $8.54 | 129,292 |
| 2025-03-28 | $8.78 | $8.78 | $8.50 | $8.67 | $8.67 | 129,598 |
| 2025-03-27 | $8.95 | $8.95 | $8.65 | $8.86 | $8.86 | 156,889 |
| 2025-03-26 | $9.06 | $9.06 | $8.80 | $8.97 | $8.97 | 79,277 |
| 2025-03-25 | $9.21 | $9.22 | $8.87 | $9.02 | $9.02 | 83,912 |
| 2025-03-24 | $9.01 | $9.21 | $8.77 | $9.15 | $9.15 | 120,395 |
| 2025-03-21 | $8.95 | $9.00 | $8.58 | $8.84 | $8.84 | 165,644 |
| 2025-03-20 | $9.08 | $9.37 | $8.97 | $9.10 | $9.10 | 154,562 |
| 2025-03-19 | $8.65 | $9.20 | $8.63 | $9.18 | $9.18 | 135,568 |
| 2025-03-18 | $9.03 | $9.03 | $8.51 | $8.62 | $8.62 | 196,613 |
| 2025-03-17 | $8.90 | $10.29 | $8.19 | $9.17 | $9.17 | 252,950 |
| 2025-03-14 | $8.20 | $8.45 | $8.10 | $8.37 | $8.37 | 110,247 |
| 2025-03-13 | $8.52 | $8.52 | $8.03 | $8.03 | $8.03 | 162,736 |
| 2025-03-12 | $8.31 | $8.63 | $8.18 | $8.58 | $8.58 | 146,611 |
| 2025-03-11 | $8.53 | $8.62 | $8.12 | $8.25 | $8.25 | 177,395 |
| 2025-03-10 | $8.98 | $9.03 | $8.26 | $8.53 | $8.53 | 171,200 |
| 2025-03-07 | $9.11 | $9.18 | $8.87 | $9.11 | $9.11 | 158,024 |
| 2025-03-06 | $9.40 | $9.40 | $9.03 | $9.12 | $9.12 | 116,581 |
| 2025-03-05 | $10.17 | $10.17 | $9.31 | $9.39 | $9.39 | 118,519 |
| 2025-03-04 | $10.29 | $10.85 | $9.68 | $9.72 | $9.72 | 200,208 |
| 2025-03-03 | $10.74 | $10.96 | $10.03 | $10.04 | $10.04 | 90,347 |
| 2025-02-28 | $10.70 | $10.83 | $10.62 | $10.78 | $10.78 | 169,537 |
| 2025-02-27 | $11.12 | $11.32 | $10.70 | $10.77 | $10.77 | 242,229 |
| 2025-02-26 | $10.88 | $11.12 | $10.83 | $11.09 | $11.09 | 147,244 |
| 2025-02-25 | $11.02 | $11.06 | $10.90 | $10.91 | $10.91 | 74,940 |
| 2025-02-24 | $11.05 | $11.18 | $10.70 | $11.00 | $11.00 | 209,308 |
| 2025-02-21 | $11.36 | $11.53 | $10.98 | $10.98 | $10.98 | 265,541 |
| 2025-02-20 | $11.10 | $11.27 | $10.83 | $11.25 | $11.25 | 117,178 |
| 2025-02-19 | $11.57 | $11.61 | $11.03 | $11.22 | $11.22 | 158,771 |
| 2025-02-18 | $11.10 | $11.52 | $10.97 | $11.50 | $11.50 | 218,514 |
| 2025-02-14 | $10.99 | $11.23 | $10.88 | $10.95 | $10.95 | 119,703 |
| 2025-02-13 | $10.45 | $10.93 | $10.34 | $10.93 | $10.93 | 202,592 |
| 2025-02-12 | $10.23 | $10.45 | $10.20 | $10.36 | $10.36 | 355,125 |
| 2025-02-11 | $10.19 | $10.54 | $10.15 | $10.35 | $10.35 | 91,486 |
| 2025-02-10 | $10.32 | $10.40 | $10.25 | $10.32 | $10.32 | 172,590 |
| 2025-02-07 | $10.35 | $10.42 | $10.20 | $10.30 | $10.30 | 94,650 |
| 2025-02-06 | $10.19 | $10.41 | $10.13 | $10.40 | $10.40 | 75,538 |
| 2025-02-05 | $10.49 | $10.50 | $10.19 | $10.22 | $10.22 | 64,266 |
| 2025-02-04 | $9.96 | $10.67 | $9.94 | $10.53 | $10.53 | 339,469 |
| 2025-02-03 | $9.89 | $10.13 | $9.85 | $10.12 | $10.12 | 232,260 |
| 2025-01-31 | $10.01 | $10.12 | $9.90 | $10.07 | $10.07 | 233,067 |
| 2025-01-30 | $9.71 | $10.10 | $9.70 | $10.02 | $10.02 | 259,920 |
| 2025-01-29 | $9.39 | $9.72 | $9.39 | $9.67 | $9.67 | 215,424 |
| 2025-01-28 | $9.59 | $9.59 | $9.41 | $9.51 | $9.51 | 73,872 |
| 2025-01-27 | $9.44 | $9.52 | $9.30 | $9.45 | $9.45 | 62,049 |
| 2025-01-24 | $9.43 | $9.50 | $9.36 | $9.45 | $9.45 | 59,470 |
| 2025-01-23 | $9.41 | $9.50 | $9.30 | $9.47 | $9.47 | 67,408 |
| 2025-01-22 | $9.49 | $9.53 | $9.41 | $9.50 | $9.50 | 82,224 |
| 2025-01-21 | $9.53 | $9.61 | $9.43 | $9.50 | $9.50 | 76,932 |
| 2025-01-17 | $9.40 | $9.52 | $9.26 | $9.47 | $9.47 | 91,170 |
| 2025-01-16 | $9.40 | $9.48 | $9.29 | $9.33 | $9.33 | 127,116 |
| 2025-01-15 | $9.36 | $9.50 | $9.14 | $9.39 | $9.39 | 84,656 |
| 2025-01-14 | $8.92 | $9.19 | $8.87 | $9.17 | $9.17 | 66,885 |
| 2025-01-13 | $8.72 | $8.87 | $8.61 | $8.85 | $8.85 | 100,476 |
| 2025-01-10 | $8.64 | $9.13 | $8.64 | $8.84 | $8.84 | 135,943 |
| 2025-01-08 | $8.72 | $8.81 | $8.57 | $8.78 | $8.78 | 315,207 |
| 2025-01-07 | $8.70 | $8.76 | $8.56 | $8.72 | $8.72 | 63,086 |
| 2025-01-06 | $8.47 | $8.89 | $8.47 | $8.76 | $8.76 | 70,741 |
| 2025-01-03 | $8.80 | $8.89 | $8.66 | $8.87 | $8.87 | 84,739 |
| 2025-01-02 | $9.15 | $9.15 | $8.76 | $8.83 | $8.83 | 75,057 |
| 2024-12-31 | $8.85 | $9.08 | $8.77 | $9.05 | $9.05 | 91,325 |
| 2024-12-30 | $8.84 | $8.90 | $8.56 | $8.85 | $8.85 | 95,594 |
| 2024-12-27 | $8.82 | $8.95 | $8.64 | $8.90 | $8.90 | 85,618 |
| 2024-12-26 | $8.71 | $8.93 | $8.70 | $8.89 | $8.89 | 65,689 |
| 2024-12-24 | $8.71 | $8.81 | $8.68 | $8.75 | $8.75 | 41,267 |
| 2024-12-23 | $8.64 | $8.91 | $8.58 | $8.73 | $8.73 | 149,383 |
| 2024-12-20 | $8.45 | $8.70 | $8.44 | $8.52 | $8.52 | 136,515 |
| 2024-12-19 | $8.64 | $8.85 | $8.48 | $8.56 | $8.56 | 118,881 |
| 2024-12-18 | $8.91 | $9.20 | $8.50 | $8.54 | $8.54 | 248,610 |
| 2024-12-17 | $8.99 | $9.04 | $8.80 | $8.91 | $8.91 | 81,507 |
| 2024-12-16 | $9.30 | $9.32 | $9.07 | $9.07 | $9.07 | 50,946 |
| 2024-12-13 | $9.10 | $9.29 | $8.99 | $9.23 | $9.23 | 64,220 |
| 2024-12-12 | $9.28 | $9.36 | $9.00 | $9.14 | $9.14 | 84,733 |
| 2024-12-11 | $9.38 | $9.43 | $8.92 | $9.34 | $9.34 | 441,994 |
| 2024-12-10 | $9.33 | $9.43 | $9.15 | $9.27 | $9.27 | 267,219 |
| 2024-12-09 | $9.60 | $9.65 | $9.30 | $9.30 | $9.30 | 95,801 |
| 2024-12-06 | $9.86 | $9.86 | $9.48 | $9.56 | $9.56 | 136,934 |
| 2024-12-05 | $9.80 | $9.98 | $9.62 | $9.83 | $9.83 | 101,509 |
| 2024-12-04 | $9.49 | $10.00 | $9.36 | $9.90 | $9.90 | 253,149 |
| 2024-12-03 | $9.75 | $9.88 | $9.42 | $9.48 | $9.48 | 202,972 |
| 2024-12-02 | $9.66 | $10.08 | $9.45 | $9.81 | $9.81 | 373,774 |
| 2024-11-29 | $9.83 | $9.83 | $9.50 | $9.62 | $9.62 | 118,702 |
| 2024-11-27 | $9.85 | $10.10 | $9.78 | $9.79 | $9.79 | 75,142 |
| 2024-11-26 | $9.95 | $9.96 | $9.76 | $9.86 | $9.86 | 138,384 |
| 2024-11-25 | $9.99 | $10.03 | $9.79 | $9.89 | $9.89 | 110,120 |
| 2024-11-22 | $9.98 | $10.01 | $9.87 | $9.91 | $9.91 | 60,394 |
| 2024-11-21 | $9.97 | $10.12 | $9.82 | $9.95 | $9.95 | 115,733 |
| 2024-11-20 | $10.26 | $10.34 | $9.95 | $9.98 | $9.98 | 81,607 |
| 2024-11-19 | $9.89 | $10.31 | $9.89 | $10.27 | $10.27 | 70,977 |
| 2024-11-18 | $10.10 | $10.17 | $9.98 | $10.12 | $10.12 | 55,822 |
| 2024-11-15 | $10.35 | $10.35 | $9.87 | $10.09 | $10.09 | 102,288 |
| 2024-11-14 | $10.42 | $10.46 | $10.21 | $10.23 | $10.23 | 72,066 |
| 2024-11-13 | $10.09 | $10.61 | $10.06 | $10.32 | $10.32 | 158,761 |
| 2024-11-12 | $10.45 | $10.66 | $10.25 | $10.65 | $10.65 | 86,713 |
| 2024-11-11 | $10.56 | $10.72 | $10.42 | $10.57 | $10.57 | 101,982 |
| 2024-11-08 | $10.78 | $11.00 | $10.21 | $10.45 | $10.45 | 271,533 |
| 2024-11-07 | $10.08 | $10.30 | $9.99 | $10.15 | $10.15 | 98,862 |
| 2024-11-06 | $9.99 | $10.32 | $9.76 | $9.99 | $9.99 | 158,290 |
| 2024-11-05 | $9.75 | $9.91 | $9.63 | $9.72 | $9.72 | 51,101 |
| 2024-11-04 | $9.73 | $9.96 | $9.62 | $9.72 | $9.72 | 44,354 |
| 2024-11-01 | $9.65 | $9.75 | $9.43 | $9.62 | $9.62 | 46,826 |
| 2024-10-31 | $9.55 | $9.73 | $9.42 | $9.54 | $9.54 | 35,752 |
| 2024-10-30 | $9.10 | $9.58 | $9.10 | $9.50 | $9.50 | 41,426 |
| 2024-10-29 | $8.99 | $9.19 | $8.70 | $9.17 | $9.17 | 134,655 |
| 2024-10-28 | $9.08 | $9.14 | $9.01 | $9.10 | $9.10 | 53,302 |
| 2024-10-25 | $9.14 | $9.19 | $8.90 | $9.00 | $9.00 | 120,470 |
| 2024-10-24 | $8.97 | $9.22 | $8.87 | $9.07 | $9.07 | 77,951 |
| 2024-10-23 | $9.47 | $9.47 | $8.95 | $9.04 | $9.04 | 46,537 |
| 2024-10-22 | $9.39 | $9.55 | $9.35 | $9.55 | $9.55 | 47,337 |
| 2024-10-21 | $9.40 | $9.50 | $9.36 | $9.46 | $9.46 | 41,104 |
| 2024-10-18 | $9.48 | $9.49 | $9.30 | $9.42 | $9.42 | 49,705 |
| 2024-10-17 | $9.17 | $9.52 | $9.14 | $9.48 | $9.48 | 40,865 |
| 2024-10-16 | $9.22 | $9.50 | $8.93 | $9.08 | $9.08 | 168,368 |
| 2024-10-15 | $9.02 | $9.13 | $8.92 | $9.02 | $9.02 | 61,501 |
| 2024-10-14 | $9.08 | $9.09 | $8.94 | $9.02 | $9.02 | 48,312 |
| 2024-10-11 | $9.24 | $9.25 | $8.93 | $9.06 | $9.06 | 59,100 |
| 2024-10-10 | $9.04 | $9.47 | $9.04 | $9.23 | $9.23 | 68,734 |
| 2024-10-09 | $9.56 | $9.99 | $9.08 | $9.17 | $9.17 | 106,711 |
| 2024-10-08 | $9.63 | $9.82 | $9.50 | $9.56 | $9.56 | 27,799 |
| 2024-10-07 | $9.52 | $9.70 | $9.45 | $9.64 | $9.64 | 21,593 |
| 2024-10-04 | $9.49 | $9.61 | $9.46 | $9.55 | $9.55 | 44,791 |
| 2024-10-03 | $9.24 | $9.34 | $9.08 | $9.30 | $9.30 | 34,853 |
| 2024-10-02 | $9.05 | $9.38 | $9.01 | $9.34 | $9.34 | 61,383 |
| 2024-10-01 | $9.34 | $9.34 | $9.00 | $9.17 | $9.17 | 68,073 |
| 2024-09-30 | $9.32 | $9.39 | $9.10 | $9.27 | $9.27 | 41,977 |
| 2024-09-27 | $9.25 | $9.64 | $9.02 | $9.26 | $9.26 | 136,839 |
| 2024-09-26 | $9.53 | $9.61 | $9.23 | $9.26 | $9.26 | 40,858 |
| 2024-09-25 | $9.46 | $9.52 | $9.28 | $9.46 | $9.46 | 44,414 |
| 2024-09-24 | $9.79 | $9.81 | $9.46 | $9.46 | $9.46 | 60,512 |
| 2024-09-23 | $10.02 | $10.08 | $9.73 | $9.75 | $9.75 | 58,383 |
| 2024-09-20 | $9.79 | $10.26 | $9.75 | $10.09 | $10.09 | 226,229 |
| 2024-09-19 | $9.98 | $10.00 | $9.66 | $9.94 | $9.94 | 86,908 |
| 2024-09-18 | $9.16 | $10.14 | $9.16 | $9.63 | $9.63 | 157,500 |
| 2024-09-17 | $9.57 | $10.21 | $9.57 | $9.92 | $9.92 | 160,925 |
| 2024-09-16 | $9.08 | $9.48 | $9.05 | $9.44 | $9.44 | 81,068 |
| 2024-09-13 | $8.76 | $9.09 | $8.68 | $9.00 | $9.00 | 82,269 |
| 2024-09-12 | $8.63 | $8.82 | $8.50 | $8.68 | $8.68 | 54,692 |
| 2024-09-11 | $8.60 | $8.60 | $8.25 | $8.54 | $8.54 | 29,623 |
| 2024-09-10 | $8.54 | $8.68 | $8.38 | $8.65 | $8.65 | 51,525 |
| 2024-09-09 | $8.40 | $8.59 | $8.27 | $8.47 | $8.47 | 57,757 |
| 2024-09-06 | $8.38 | $8.49 | $8.30 | $8.42 | $8.42 | 26,692 |
| 2024-09-05 | $8.51 | $8.55 | $8.30 | $8.48 | $8.48 | 28,857 |
| 2024-09-04 | $8.57 | $8.58 | $8.13 | $8.44 | $8.44 | 46,869 |
| 2024-09-03 | $8.85 | $9.20 | $8.41 | $8.58 | $8.58 | 78,203 |
| 2024-08-30 | $8.88 | $9.04 | $8.78 | $9.03 | $9.03 | 35,003 |
| 2024-08-29 | $8.89 | $9.04 | $8.83 | $8.86 | $8.86 | 34,660 |
| 2024-08-28 | $8.80 | $8.85 | $8.67 | $8.84 | $8.84 | 37,866 |
| 2024-08-27 | $8.89 | $8.89 | $8.69 | $8.79 | $8.79 | 26,346 |
| 2024-08-26 | $9.05 | $9.23 | $8.86 | $8.96 | $8.96 | 113,783 |
| 2024-08-23 | $8.69 | $9.08 | $8.62 | $8.99 | $8.99 | 56,465 |
| 2024-08-22 | $8.78 | $8.84 | $8.61 | $8.62 | $8.62 | 44,826 |
| 2024-08-21 | $8.49 | $8.73 | $8.49 | $8.73 | $8.73 | 45,568 |
| 2024-08-20 | $8.46 | $8.78 | $8.36 | $8.57 | $8.57 | 60,872 |
| 2024-08-19 | $8.44 | $9.10 | $8.41 | $8.55 | $8.55 | 51,456 |
| 2024-08-16 | $8.47 | $8.71 | $8.39 | $8.42 | $8.42 | 161,273 |
| 2024-08-15 | $8.19 | $8.59 | $8.18 | $8.49 | $8.49 | 103,646 |
| 2024-08-14 | $8.08 | $8.24 | $7.85 | $8.13 | $8.13 | 57,697 |
| 2024-08-13 | $8.09 | $8.18 | $7.84 | $8.10 | $8.10 | 86,378 |
| 2024-08-12 | $8.16 | $8.22 | $7.77 | $8.05 | $8.05 | 106,963 |
| 2024-08-09 | $8.39 | $8.40 | $8.24 | $8.27 | $8.27 | 130,701 |
| 2024-08-08 | $8.00 | $8.55 | $7.76 | $8.48 | $8.48 | 334,738 |
| 2024-08-07 | $7.90 | $8.18 | $7.58 | $7.87 | $7.87 | 175,520 |
| 2024-08-06 | $7.61 | $8.06 | $7.56 | $7.88 | $7.88 | 192,159 |
| 2024-08-05 | $7.77 | $7.98 | $7.51 | $7.59 | $7.59 | 128,719 |
| 2024-08-02 | $8.46 | $8.70 | $8.12 | $8.28 | $8.28 | 145,510 |
| 2024-08-01 | $9.19 | $9.19 | $8.72 | $8.79 | $8.79 | 89,894 |
| 2024-07-31 | $9.10 | $9.44 | $9.02 | $9.23 | $9.23 | 106,252 |
| 2024-07-30 | $9.18 | $9.20 | $8.93 | $9.02 | $9.02 | 52,798 |
| 2024-07-29 | $9.15 | $9.22 | $8.93 | $9.13 | $9.13 | 60,233 |
| 2024-07-26 | $8.86 | $9.14 | $8.75 | $9.13 | $9.13 | 83,118 |
| 2024-07-25 | $8.67 | $8.77 | $8.47 | $8.63 | $8.63 | 129,718 |
| 2024-07-24 | $8.94 | $8.99 | $8.56 | $8.60 | $8.60 | 66,663 |
| 2024-07-23 | $8.87 | $9.09 | $8.77 | $8.96 | $8.96 | 78,540 |
| 2024-07-22 | $8.66 | $8.94 | $8.60 | $8.90 | $8.90 | 91,719 |
| 2024-07-19 | $8.93 | $8.93 | $8.42 | $8.60 | $8.60 | 152,900 |
| 2024-07-18 | $9.25 | $9.25 | $8.87 | $8.92 | $8.92 | 82,169 |
| 2024-07-17 | $9.46 | $9.55 | $9.21 | $9.29 | $9.29 | 77,627 |
| 2024-07-16 | $9.52 | $9.70 | $9.50 | $9.54 | $9.54 | 116,318 |
| 2024-07-15 | $9.22 | $9.49 | $9.17 | $9.40 | $9.40 | 453,813 |
| 2024-07-12 | $9.13 | $9.18 | $8.66 | $9.14 | $9.14 | 160,187 |
| 2024-07-11 | $9.07 | $9.27 | $8.94 | $8.95 | $8.95 | 182,849 |
| 2024-07-10 | $8.90 | $9.01 | $8.70 | $8.89 | $8.89 | 113,732 |
| 2024-07-09 | $8.89 | $8.90 | $8.52 | $8.85 | $8.85 | 57,201 |
| 2024-07-08 | $8.64 | $8.99 | $8.58 | $8.93 | $8.93 | 91,169 |
| 2024-07-05 | $9.01 | $9.01 | $8.20 | $8.58 | $8.58 | 166,318 |
| 2024-07-03 | $8.94 | $9.11 | $8.66 | $9.06 | $9.06 | 134,683 |
| 2024-07-02 | $9.05 | $9.16 | $8.90 | $8.91 | $8.91 | 101,891 |
| 2024-07-01 | $9.17 | $9.21 | $8.99 | $9.11 | $9.11 | 142,541 |
| 2024-06-28 | $9.36 | $9.36 | $9.08 | $9.15 | $9.15 | 525,796 |
| 2024-06-27 | $9.41 | $9.61 | $9.22 | $9.25 | $9.25 | 107,148 |
| 2024-06-26 | $9.12 | $9.49 | $8.94 | $9.37 | $9.37 | 82,234 |
| 2024-06-25 | $9.17 | $9.27 | $9.14 | $9.18 | $9.18 | 32,906 |
| 2024-06-24 | $9.25 | $9.32 | $9.11 | $9.23 | $9.23 | 41,627 |
| 2024-06-21 | $9.47 | $9.47 | $9.14 | $9.21 | $9.21 | 116,169 |
| 2024-06-20 | $9.24 | $9.57 | $9.15 | $9.51 | $9.51 | 61,193 |
| 2024-06-18 | $9.40 | $9.40 | $9.16 | $9.24 | $9.24 | 85,832 |
| 2024-06-17 | $9.02 | $9.43 | $8.94 | $9.39 | $9.39 | 62,927 |
| 2024-06-14 | $9.07 | $9.17 | $8.96 | $9.10 | $9.10 | 70,110 |
| 2024-06-13 | $9.20 | $9.34 | $8.95 | $9.20 | $9.20 | 206,503 |
| 2024-06-12 | $9.75 | $10.01 | $9.20 | $9.21 | $9.21 | 142,378 |
| 2024-06-11 | $9.36 | $9.65 | $9.20 | $9.60 | $9.60 | 60,432 |
| 2024-06-10 | $9.08 | $9.53 | $9.08 | $9.49 | $9.49 | 40,431 |
| 2024-06-07 | $9.16 | $9.23 | $9.03 | $9.15 | $9.15 | 49,891 |
| 2024-06-06 | $9.26 | $9.43 | $9.20 | $9.25 | $9.25 | 46,942 |
| 2024-06-05 | $9.14 | $9.37 | $9.03 | $9.31 | $9.31 | 159,283 |
| 2024-06-04 | $9.10 | $9.15 | $8.99 | $9.08 | $9.08 | 84,652 |
| 2024-06-03 | $9.22 | $9.22 | $8.99 | $9.15 | $9.15 | 53,422 |
| 2024-05-31 | $9.07 | $9.27 | $8.94 | $9.11 | $9.11 | 66,522 |
| 2024-05-30 | $9.09 | $9.09 | $8.90 | $9.01 | $9.01 | 45,912 |
| 2024-05-29 | $8.99 | $9.35 | $8.92 | $9.03 | $9.03 | 167,067 |
| 2024-05-28 | $9.24 | $9.27 | $8.99 | $9.16 | $9.16 | 61,559 |
| 2024-05-24 | $8.90 | $9.19 | $8.84 | $9.16 | $9.16 | 114,773 |
| 2024-05-23 | $8.75 | $8.92 | $8.65 | $8.87 | $8.87 | 156,344 |
| 2024-05-22 | $8.74 | $8.80 | $8.64 | $8.72 | $8.72 | 98,213 |
| 2024-05-21 | $8.87 | $8.92 | $8.73 | $8.75 | $8.75 | 56,441 |
| 2024-05-20 | $8.91 | $8.95 | $8.78 | $8.84 | $8.84 | 70,634 |
| 2024-05-17 | $8.81 | $8.96 | $8.79 | $8.82 | $8.82 | 47,772 |
| 2024-05-16 | $8.73 | $8.95 | $8.71 | $8.79 | $8.79 | 235,705 |
| 2024-05-15 | $8.90 | $8.90 | $8.68 | $8.76 | $8.76 | 78,325 |
| 2024-05-14 | $8.96 | $9.00 | $8.47 | $8.74 | $8.74 | 186,252 |
| 2024-05-13 | $8.71 | $8.90 | $8.56 | $8.83 | $8.83 | 173,764 |
| 2024-05-10 | $8.71 | $9.14 | $8.48 | $8.70 | $8.70 | 646,718 |
| 2024-05-09 | $8.84 | $9.55 | $8.84 | $9.44 | $9.44 | 257,070 |
| 2024-05-08 | $8.56 | $8.88 | $8.56 | $8.79 | $8.79 | 65,243 |
| 2024-05-07 | $8.77 | $8.82 | $8.60 | $8.65 | $8.65 | 65,562 |
| 2024-05-06 | $8.61 | $8.73 | $8.52 | $8.70 | $8.70 | 68,953 |
| 2024-05-03 | $8.71 | $8.86 | $8.41 | $8.57 | $8.57 | 41,066 |
| 2024-05-02 | $8.54 | $8.73 | $8.36 | $8.70 | $8.70 | 31,859 |
| 2024-05-01 | $8.51 | $8.55 | $8.31 | $8.46 | $8.46 | 113,524 |
| 2024-04-30 | $8.75 | $8.75 | $8.44 | $8.50 | $8.50 | 97,651 |
| 2024-04-29 | $8.90 | $8.92 | $8.72 | $8.79 | $8.79 | 105,632 |
| 2024-04-26 | $8.69 | $8.96 | $8.69 | $8.81 | $8.81 | 85,741 |
| 2024-04-25 | $8.79 | $8.79 | $8.60 | $8.66 | $8.66 | 51,586 |
| 2024-04-24 | $8.90 | $8.94 | $8.54 | $8.87 | $8.87 | 126,612 |
| 2024-04-23 | $8.94 | $9.07 | $8.57 | $8.88 | $8.88 | 150,253 |
| 2024-04-22 | $8.87 | $9.00 | $8.54 | $8.91 | $8.91 | 100,371 |
| 2024-04-19 | $8.76 | $9.11 | $8.68 | $8.89 | $8.89 | 111,185 |
| 2024-04-18 | $9.04 | $9.11 | $8.75 | $8.78 | $8.78 | 140,214 |
| 2024-04-17 | $9.29 | $9.59 | $9.02 | $9.04 | $9.04 | 124,559 |
| 2024-04-16 | $8.81 | $9.37 | $8.78 | $9.20 | $9.20 | 94,278 |
| 2024-04-15 | $10.00 | $10.75 | $8.55 | $9.07 | $9.07 | 333,624 |
| 2024-04-12 | $9.87 | $9.95 | $9.53 | $9.57 | $9.57 | 112,850 |
| 2024-04-11 | $9.87 | $10.00 | $9.71 | $10.00 | $10.00 | 117,661 |
| 2024-04-10 | $9.83 | $10.00 | $9.58 | $9.82 | $9.82 | 96,801 |
| 2024-04-09 | $9.76 | $10.00 | $9.72 | $10.00 | $10.00 | 127,221 |
| 2024-04-08 | $9.88 | $9.89 | $9.63 | $9.85 | $9.85 | 41,554 |
| 2024-04-05 | $9.72 | $10.04 | $9.67 | $9.92 | $9.92 | 70,864 |
| 2024-04-04 | $9.71 | $9.98 | $9.44 | $9.55 | $9.55 | 74,954 |
| 2024-04-03 | $9.36 | $9.62 | $9.36 | $9.54 | $9.54 | 63,273 |
| 2024-04-02 | $9.81 | $10.05 | $9.44 | $9.50 | $9.50 | 143,890 |
| 2024-04-01 | $9.87 | $10.35 | $9.57 | $9.99 | $9.99 | 157,973 |
| 2024-03-28 | $9.84 | $10.14 | $9.69 | $9.86 | $9.86 | 80,151 |
| 2024-03-27 | $9.27 | $9.77 | $9.27 | $9.77 | $9.77 | 82,080 |
| 2024-03-26 | $9.27 | $9.47 | $9.12 | $9.17 | $9.17 | 69,397 |
| 2024-03-25 | $9.40 | $9.40 | $9.13 | $9.20 | $9.20 | 41,873 |
| 2024-03-22 | $9.51 | $9.51 | $9.36 | $9.38 | $9.38 | 22,952 |
| 2024-03-21 | $9.70 | $9.80 | $9.33 | $9.47 | $9.47 | 68,924 |
| 2024-03-20 | $9.28 | $9.63 | $9.18 | $9.62 | $9.62 | 67,841 |
| 2024-03-19 | $9.23 | $9.32 | $9.20 | $9.24 | $9.24 | 46,279 |
| 2024-03-18 | $9.15 | $9.32 | $9.04 | $9.24 | $9.24 | 51,439 |
| 2024-03-15 | $9.00 | $9.13 | $8.89 | $9.13 | $9.13 | 162,150 |
| 2024-03-14 | $9.17 | $9.17 | $8.91 | $9.08 | $9.08 | 101,356 |
| 2024-03-13 | $9.06 | $9.25 | $8.99 | $9.15 | $9.15 | 108,233 |
| 2024-03-12 | $9.29 | $9.30 | $9.03 | $9.12 | $9.12 | 58,923 |
| 2024-03-11 | $9.19 | $9.31 | $9.05 | $9.20 | $9.20 | 61,124 |
| 2024-03-08 | $9.25 | $9.33 | $8.92 | $9.17 | $9.17 | 62,496 |
| 2024-03-07 | $8.93 | $9.26 | $8.93 | $9.18 | $9.18 | 74,964 |
| 2024-03-06 | $9.15 | $9.15 | $8.92 | $9.02 | $9.02 | 63,522 |
| 2024-03-05 | $9.23 | $9.35 | $8.96 | $9.02 | $9.02 | 59,919 |
| 2024-03-04 | $9.74 | $9.75 | $9.13 | $9.19 | $9.19 | 137,679 |
| 2024-03-01 | $10.02 | $10.02 | $9.57 | $9.65 | $9.65 | 153,305 |
| 2024-02-29 | $9.78 | $10.53 | $9.73 | $9.90 | $9.90 | 131,728 |
| 2024-02-28 | $9.91 | $9.99 | $9.33 | $9.57 | $9.57 | 279,870 |
| 2024-02-27 | $10.42 | $10.65 | $10.40 | $10.53 | $10.53 | 174,287 |
| 2024-02-26 | $10.04 | $10.39 | $10.00 | $10.36 | $10.36 | 202,799 |
| 2024-02-23 | $8.96 | $10.05 | $8.94 | $10.00 | $10.00 | 163,686 |
| 2024-02-22 | $9.33 | $9.33 | $8.98 | $9.00 | $9.00 | 43,677 |
| 2024-02-21 | $9.27 | $9.41 | $9.24 | $9.33 | $9.33 | 54,127 |
| 2024-02-20 | $9.22 | $9.25 | $8.99 | $9.23 | $9.23 | 55,363 |
| 2024-02-16 | $9.53 | $9.65 | $9.34 | $9.35 | $9.35 | 98,069 |
| 2024-02-15 | $9.67 | $9.72 | $9.47 | $9.57 | $9.57 | 81,262 |
| 2024-02-14 | $9.44 | $9.63 | $9.37 | $9.58 | $9.58 | 50,537 |
| 2024-02-13 | $9.34 | $9.38 | $9.15 | $9.28 | $9.28 | 124,305 |
| 2024-02-12 | $9.42 | $9.82 | $9.42 | $9.71 | $9.71 | 79,251 |
| 2024-02-09 | $9.09 | $9.46 | $9.00 | $9.41 | $9.41 | 107,800 |
| 2024-02-08 | $9.19 | $9.26 | $8.96 | $9.00 | $9.00 | 103,394 |
| 2024-02-07 | $9.33 | $9.33 | $8.97 | $9.15 | $9.15 | 97,088 |
| 2024-02-06 | $8.91 | $9.52 | $8.91 | $9.29 | $9.29 | 72,304 |
| 2024-02-05 | $9.05 | $9.13 | $8.81 | $8.95 | $8.95 | 96,715 |
| 2024-02-02 | $9.37 | $9.37 | $9.00 | $9.15 | $9.15 | 121,972 |
| 2024-02-01 | $9.28 | $9.58 | $9.00 | $9.51 | $9.51 | 79,868 |
| 2024-01-31 | $9.50 | $9.67 | $9.17 | $9.18 | $9.18 | 159,357 |
| 2024-01-30 | $9.85 | $10.03 | $9.53 | $9.53 | $9.53 | 91,104 |
| 2024-01-29 | $9.32 | $10.01 | $9.24 | $9.98 | $9.98 | 166,069 |
| 2024-01-26 | $9.30 | $9.41 | $9.15 | $9.27 | $9.27 | 80,780 |
| 2024-01-25 | $9.53 | $9.61 | $9.14 | $9.23 | $9.23 | 91,682 |
| 2024-01-24 | $9.46 | $9.52 | $9.35 | $9.35 | $9.35 | 106,841 |
| 2024-01-23 | $8.97 | $9.38 | $8.97 | $9.34 | $9.34 | 76,629 |
| 2024-01-22 | $8.83 | $8.96 | $8.54 | $8.81 | $8.81 | 132,172 |
| 2024-01-19 | $8.17 | $8.92 | $7.96 | $8.82 | $8.82 | 229,736 |
| 2024-01-18 | $8.41 | $8.42 | $7.85 | $8.13 | $8.13 | 295,251 |
| 2024-01-17 | $8.68 | $8.80 | $8.28 | $8.44 | $8.44 | 245,361 |
| 2024-01-16 | $8.89 | $8.94 | $8.65 | $8.71 | $8.71 | 158,163 |
| 2024-01-12 | $9.26 | $9.26 | $8.81 | $8.96 | $8.96 | 142,567 |
| 2024-01-11 | $9.20 | $9.25 | $8.93 | $9.10 | $9.10 | 484,826 |
| 2024-01-10 | $9.35 | $9.73 | $9.23 | $9.25 | $9.25 | 102,429 |
| 2024-01-09 | $9.45 | $9.65 | $9.34 | $9.38 | $9.38 | 120,985 |
| 2024-01-08 | $9.72 | $9.85 | $9.48 | $9.61 | $9.61 | 108,395 |
| 2024-01-05 | $9.55 | $9.70 | $9.47 | $9.68 | $9.68 | 152,906 |
| 2024-01-04 | $9.71 | $10.02 | $9.49 | $9.57 | $9.57 | 93,782 |
| 2024-01-03 | $9.69 | $9.74 | $9.37 | $9.64 | $9.64 | 196,718 |
| 2024-01-02 | $9.84 | $9.97 | $9.50 | $9.73 | $9.73 | 128,190 |
| 2023-12-29 | $9.89 | $9.92 | $9.59 | $9.88 | $9.88 | 112,394 |
| 2023-12-28 | $9.95 | $9.95 | $9.66 | $9.87 | $9.87 | 100,850 |
| 2023-12-27 | $9.66 | $9.98 | $9.52 | $9.94 | $9.94 | 114,247 |
| 2023-12-26 | $9.05 | $9.65 | $8.93 | $9.63 | $9.63 | 194,657 |
| 2023-12-22 | $9.13 | $9.62 | $9.12 | $9.44 | $9.44 | 207,952 |
| 2023-12-21 | $9.00 | $9.18 | $8.97 | $9.11 | $9.11 | 95,889 |
| 2023-12-20 | $8.71 | $9.02 | $8.64 | $8.86 | $8.86 | 144,619 |
| 2023-12-19 | $8.54 | $8.82 | $8.46 | $8.77 | $8.77 | 99,741 |
| 2023-12-18 | $8.48 | $8.58 | $8.26 | $8.46 | $8.46 | 142,264 |
| 2023-12-15 | $8.78 | $8.78 | $8.18 | $8.39 | $8.39 | 230,817 |
| 2023-12-14 | $8.80 | $9.05 | $8.25 | $8.65 | $8.65 | 172,277 |
| 2023-12-13 | $8.35 | $8.86 | $8.25 | $8.73 | $8.73 | 138,652 |
| 2023-12-12 | $8.08 | $8.30 | $7.94 | $8.29 | $8.29 | 117,805 |
| 2023-12-11 | $8.23 | $8.33 | $7.99 | $8.08 | $8.08 | 114,767 |
| 2023-12-08 | $8.15 | $8.30 | $8.13 | $8.23 | $8.23 | 91,312 |
| 2023-12-07 | $7.90 | $8.50 | $7.90 | $8.12 | $8.12 | 124,850 |
| 2023-12-06 | $8.04 | $8.07 | $7.91 | $7.97 | $7.97 | 103,287 |
| 2023-12-05 | $8.04 | $8.04 | $7.79 | $7.95 | $7.95 | 97,833 |
| 2023-12-04 | $8.28 | $8.28 | $7.83 | $8.01 | $8.01 | 110,604 |
| 2023-12-01 | $7.78 | $8.27 | $7.65 | $8.20 | $8.20 | 161,167 |
| 2023-11-30 | $7.92 | $7.92 | $7.53 | $7.86 | $7.86 | 129,384 |
| 2023-11-29 | $8.03 | $8.09 | $7.67 | $7.86 | $7.86 | 191,840 |
| 2023-11-28 | $7.90 | $8.10 | $7.85 | $7.94 | $7.94 | 129,847 |
| 2023-11-27 | $8.40 | $8.40 | $7.79 | $7.90 | $7.90 | 160,323 |
| 2023-11-24 | $8.29 | $9.12 | $8.22 | $8.54 | $8.54 | 40,158 |
| 2023-11-22 | $8.19 | $8.61 | $8.18 | $8.31 | $8.31 | 145,844 |
| 2023-11-21 | $7.90 | $8.23 | $7.80 | $8.20 | $8.20 | 184,395 |
| 2023-11-20 | $7.50 | $7.87 | $7.50 | $7.80 | $7.80 | 536,942 |
| 2023-11-17 | $7.61 | $7.87 | $7.36 | $7.46 | $7.46 | 254,494 |
| 2023-11-16 | $7.90 | $7.94 | $7.36 | $7.54 | $7.54 | 184,392 |
| 2023-11-15 | $8.45 | $8.61 | $7.60 | $7.94 | $7.94 | 259,607 |
| 2023-11-14 | $8.60 | $8.77 | $8.18 | $8.45 | $8.45 | 155,977 |
| 2023-11-13 | $7.84 | $8.48 | $7.79 | $8.33 | $8.33 | 207,612 |
| 2023-11-10 | $7.48 | $7.93 | $6.95 | $7.85 | $7.85 | 253,400 |
| 2023-11-09 | $6.25 | $7.99 | $6.12 | $7.33 | $7.33 | 1,071,898 |
| 2023-11-08 | $10.71 | $10.71 | $10.26 | $10.40 | $10.40 | 45,758 |
| 2023-11-07 | $10.57 | $10.65 | $10.40 | $10.60 | $10.60 | 29,188 |
| 2023-11-06 | $10.55 | $11.01 | $10.36 | $10.47 | $10.47 | 45,360 |
| 2023-11-03 | $10.20 | $10.53 | $10.06 | $10.46 | $10.46 | 61,711 |
| 2023-11-02 | $10.00 | $10.19 | $9.84 | $10.03 | $10.03 | 38,204 |
| 2023-11-01 | $9.95 | $10.21 | $9.58 | $9.66 | $9.66 | 64,043 |
| 2023-10-31 | $10.05 | $10.06 | $9.87 | $9.98 | $9.98 | 36,936 |
| 2023-10-30 | $10.24 | $10.24 | $10.03 | $10.10 | $10.10 | 32,662 |
| 2023-10-27 | $10.06 | $10.14 | $9.99 | $10.08 | $10.08 | 61,257 |
| 2023-10-26 | $10.17 | $10.23 | $9.91 | $10.11 | $10.11 | 55,005 |
| 2023-10-25 | $10.41 | $10.41 | $10.00 | $10.11 | $10.11 | 42,435 |
| 2023-10-24 | $10.46 | $10.52 | $10.22 | $10.49 | $10.49 | 47,242 |
| 2023-10-23 | $10.37 | $10.54 | $10.28 | $10.38 | $10.38 | 55,441 |
| 2023-10-20 | $10.71 | $10.71 | $10.12 | $10.34 | $10.34 | 87,029 |
| 2023-10-19 | $11.79 | $11.79 | $10.64 | $10.71 | $10.71 | 60,310 |
| 2023-10-18 | $11.14 | $11.27 | $10.82 | $10.84 | $10.84 | 99,950 |
| 2023-10-17 | $11.24 | $11.54 | $11.19 | $11.27 | $11.27 | 67,034 |
| 2023-10-16 | $11.25 | $11.68 | $11.15 | $11.46 | $11.46 | 136,224 |
| 2023-10-13 | $11.49 | $11.49 | $10.91 | $11.06 | $11.06 | 35,572 |
| 2023-10-12 | $11.64 | $11.67 | $11.23 | $11.29 | $11.29 | 41,269 |
| 2023-10-11 | $11.80 | $12.07 | $11.70 | $11.91 | $11.91 | 52,455 |
| 2023-10-10 | $11.81 | $12.05 | $11.64 | $11.70 | $11.70 | 93,797 |
| 2023-10-09 | $11.37 | $11.74 | $10.90 | $11.67 | $11.67 | 99,032 |
| 2023-10-06 | $11.07 | $11.47 | $11.00 | $11.44 | $11.44 | 48,499 |
| 2023-10-05 | $11.13 | $11.25 | $10.64 | $11.11 | $11.11 | 144,429 |
| 2023-10-04 | $11.14 | $11.25 | $10.80 | $11.10 | $11.10 | 112,058 |
| 2023-10-03 | $11.44 | $11.44 | $11.07 | $11.17 | $11.17 | 76,618 |
| 2023-10-02 | $11.73 | $11.75 | $11.36 | $11.43 | $11.43 | 60,383 |
| 2023-09-29 | $11.67 | $12.15 | $11.67 | $11.96 | $11.96 | 61,177 |
| 2023-09-28 | $11.44 | $11.61 | $11.43 | $11.56 | $11.56 | 35,278 |
| 2023-09-27 | $11.39 | $11.68 | $11.34 | $11.41 | $11.41 | 44,347 |
| 2023-09-26 | $11.37 | $11.45 | $11.23 | $11.30 | $11.30 | 57,370 |
| 2023-09-25 | $11.31 | $11.48 | $11.25 | $11.44 | $11.44 | 58,866 |
| 2023-09-22 | $11.65 | $11.65 | $11.20 | $11.39 | $11.39 | 91,052 |
| 2023-09-21 | $11.87 | $11.94 | $11.58 | $11.62 | $11.62 | 108,656 |
| 2023-09-20 | $12.17 | $12.34 | $11.93 | $11.98 | $11.98 | 94,232 |
| 2023-09-19 | $12.41 | $12.46 | $12.15 | $12.17 | $12.17 | 33,864 |
| 2023-09-18 | $12.23 | $12.61 | $12.14 | $12.25 | $12.25 | 38,691 |
| 2023-09-15 | $12.49 | $12.72 | $12.13 | $12.20 | $12.20 | 177,894 |
| 2023-09-14 | $12.21 | $12.59 | $11.88 | $12.51 | $12.51 | 52,549 |
| 2023-09-13 | $12.30 | $12.30 | $12.11 | $12.27 | $12.27 | 61,386 |
| 2023-09-12 | $12.37 | $12.37 | $12.25 | $12.28 | $12.28 | 87,941 |
| 2023-09-11 | $12.70 | $12.75 | $12.32 | $12.41 | $12.41 | 49,232 |
| 2023-09-08 | $12.54 | $12.65 | $12.47 | $12.56 | $12.56 | 67,914 |
| 2023-09-07 | $12.55 | $12.82 | $12.28 | $12.54 | $12.54 | 62,803 |
| 2023-09-06 | $13.01 | $13.09 | $12.47 | $12.59 | $12.59 | 59,485 |
| 2023-09-05 | $12.27 | $13.10 | $12.27 | $12.97 | $12.97 | 160,978 |
| 2023-09-01 | $13.28 | $13.53 | $13.24 | $13.45 | $13.45 | 85,597 |
| 2023-08-31 | $13.50 | $13.54 | $12.79 | $13.18 | $13.18 | 100,470 |
| 2023-08-30 | $13.05 | $13.60 | $13.05 | $13.53 | $13.53 | 92,220 |
| 2023-08-29 | $12.45 | $13.16 | $12.42 | $13.13 | $13.13 | 51,853 |
| 2023-08-28 | $12.46 | $12.51 | $12.25 | $12.48 | $12.48 | 66,481 |
| 2023-08-25 | $12.51 | $12.56 | $12.37 | $12.45 | $12.45 | 55,586 |
| 2023-08-24 | $12.47 | $12.59 | $12.41 | $12.44 | $12.44 | 42,818 |
| 2023-08-23 | $12.51 | $12.65 | $12.50 | $12.55 | $12.55 | 40,464 |
| 2023-08-22 | $12.69 | $12.71 | $12.42 | $12.52 | $12.52 | 90,325 |
| 2023-08-21 | $12.90 | $12.90 | $12.65 | $12.66 | $12.66 | 66,302 |
| 2023-08-18 | $12.66 | $13.00 | $12.58 | $12.87 | $12.87 | 192,421 |
| 2023-08-17 | $12.80 | $13.08 | $12.71 | $12.76 | $12.76 | 91,001 |
| 2023-08-16 | $12.83 | $13.21 | $12.79 | $12.82 | $12.82 | 98,634 |
| 2023-08-15 | $12.95 | $12.95 | $12.30 | $12.81 | $12.81 | 177,087 |
| 2023-08-14 | $12.49 | $13.10 | $12.20 | $13.04 | $13.04 | 115,382 |
| 2023-08-11 | $12.65 | $12.77 | $12.28 | $12.48 | $12.48 | 129,664 |
| 2023-08-10 | $12.58 | $12.88 | $12.58 | $12.76 | $12.76 | 108,543 |
| 2023-08-09 | $12.56 | $12.82 | $11.79 | $12.55 | $12.55 | 296,181 |
| 2023-08-08 | $13.04 | $13.43 | $13.04 | $13.36 | $13.36 | 99,791 |
| 2023-08-07 | $13.22 | $13.57 | $13.12 | $13.22 | $13.22 | 50,318 |
| 2023-08-04 | $13.02 | $13.43 | $12.92 | $13.22 | $13.22 | 64,974 |
| 2023-08-03 | $12.43 | $12.96 | $12.43 | $12.92 | $12.92 | 61,820 |
| 2023-08-02 | $12.38 | $12.55 | $12.28 | $12.52 | $12.52 | 100,911 |
| 2023-08-01 | $12.50 | $12.65 | $12.27 | $12.45 | $12.45 | 67,211 |
| 2023-07-31 | $12.43 | $12.70 | $12.09 | $12.59 | $12.59 | 94,502 |
| 2023-07-28 | $12.83 | $12.87 | $12.33 | $12.43 | $12.43 | 36,395 |
| 2023-07-27 | $12.84 | $12.91 | $12.57 | $12.69 | $12.69 | 58,391 |
| 2023-07-26 | $12.73 | $12.90 | $12.64 | $12.72 | $12.72 | 62,095 |
| 2023-07-25 | $12.81 | $12.93 | $12.70 | $12.76 | $12.76 | 70,691 |
| 2023-07-24 | $13.04 | $13.05 | $12.80 | $12.84 | $12.84 | 44,095 |
| 2023-07-21 | $13.07 | $13.25 | $13.00 | $13.05 | $13.05 | 62,803 |
| 2023-07-20 | $13.19 | $13.19 | $12.77 | $12.93 | $12.93 | 52,283 |
| 2023-07-19 | $13.45 | $13.48 | $13.05 | $13.18 | $13.18 | 79,073 |
| 2023-07-18 | $13.25 | $13.50 | $13.13 | $13.45 | $13.45 | 73,819 |
| 2023-07-17 | $13.71 | $13.71 | $13.06 | $13.35 | $13.35 | 120,835 |
| 2023-07-14 | $13.85 | $13.92 | $13.62 | $13.74 | $13.74 | 67,293 |
| 2023-07-13 | $14.05 | $14.44 | $13.83 | $13.86 | $13.86 | 71,558 |
| 2023-07-12 | $14.46 | $14.46 | $13.99 | $14.04 | $14.04 | 77,583 |
| 2023-07-11 | $14.28 | $14.35 | $13.91 | $14.28 | $14.28 | 97,073 |
| 2023-07-10 | $14.00 | $14.30 | $13.96 | $14.26 | $14.26 | 48,498 |
| 2023-07-07 | $13.69 | $14.12 | $13.69 | $13.97 | $13.97 | 108,513 |
| 2023-07-06 | $13.91 | $14.04 | $13.14 | $13.60 | $13.60 | 113,910 |
| 2023-07-05 | $14.66 | $14.66 | $14.02 | $14.07 | $14.07 | 53,048 |
| 2023-07-03 | $14.65 | $14.97 | $14.33 | $14.74 | $14.74 | 42,255 |
| 2023-06-30 | $14.74 | $14.91 | $14.59 | $14.71 | $14.71 | 77,122 |
| 2023-06-29 | $14.36 | $14.57 | $14.31 | $14.50 | $14.50 | 55,815 |
| 2023-06-28 | $14.36 | $14.50 | $14.24 | $14.31 | $14.31 | 40,529 |
| 2023-06-27 | $14.29 | $14.61 | $14.26 | $14.36 | $14.36 | 55,175 |
| 2023-06-26 | $14.00 | $14.37 | $13.99 | $14.25 | $14.25 | 83,500 |
| 2023-06-23 | $14.13 | $14.27 | $13.99 | $14.08 | $14.08 | 385,883 |
| 2023-06-22 | $14.46 | $14.58 | $14.23 | $14.35 | $14.35 | 50,107 |
| 2023-06-21 | $14.42 | $14.57 | $14.34 | $14.52 | $14.52 | 30,536 |
| 2023-06-20 | $14.45 | $14.76 | $14.19 | $14.46 | $14.46 | 59,530 |
| 2023-06-16 | $14.94 | $15.00 | $14.42 | $14.49 | $14.49 | 116,852 |
| 2023-06-15 | $14.89 | $15.03 | $14.58 | $14.93 | $14.93 | 119,169 |
| 2023-06-14 | $14.62 | $15.02 | $14.52 | $14.83 | $14.83 | 117,450 |
| 2023-06-13 | $14.97 | $15.25 | $14.50 | $14.62 | $14.62 | 109,169 |
| 2023-06-12 | $15.00 | $15.10 | $14.66 | $14.91 | $14.91 | 141,429 |
| 2023-06-09 | $15.60 | $15.60 | $14.66 | $14.95 | $14.95 | 120,329 |
| 2023-06-08 | $15.66 | $16.02 | $15.66 | $15.69 | $15.69 | 125,793 |
| 2023-06-07 | $15.21 | $15.71 | $15.10 | $15.66 | $15.66 | 348,354 |
| 2023-06-06 | $14.70 | $15.30 | $14.70 | $15.00 | $15.00 | 215,954 |
| 2023-06-05 | $14.46 | $14.73 | $14.13 | $14.70 | $14.70 | 136,870 |
| 2023-06-02 | $13.97 | $14.73 | $13.97 | $14.52 | $14.52 | 200,833 |
| 2023-06-01 | $13.73 | $13.88 | $13.57 | $13.76 | $13.76 | 77,940 |
| 2023-05-31 | $13.60 | $13.83 | $13.48 | $13.73 | $13.73 | 79,153 |
| 2023-05-30 | $13.77 | $13.86 | $13.29 | $13.61 | $13.61 | 152,220 |
| 2023-05-26 | $13.83 | $13.93 | $13.50 | $13.88 | $13.88 | 77,828 |
| 2023-05-25 | $13.45 | $13.86 | $13.40 | $13.83 | $13.83 | 83,247 |
| 2023-05-24 | $13.57 | $13.59 | $13.29 | $13.48 | $13.48 | 63,537 |
| 2023-05-23 | $14.12 | $14.12 | $13.52 | $13.60 | $13.60 | 65,954 |
| 2023-05-22 | $13.94 | $14.26 | $13.82 | $14.13 | $14.13 | 77,389 |
| 2023-05-19 | $14.43 | $14.43 | $13.92 | $13.94 | $13.94 | 65,913 |
| 2023-05-18 | $14.11 | $14.31 | $13.86 | $14.27 | $14.27 | 120,265 |
| 2023-05-17 | $13.93 | $14.23 | $13.43 | $14.10 | $14.10 | 139,631 |
| 2023-05-16 | $13.98 | $14.10 | $13.82 | $13.88 | $13.88 | 91,493 |
| 2023-05-15 | $13.78 | $14.28 | $13.70 | $14.00 | $14.00 | 106,213 |
| 2023-05-12 | $13.92 | $13.92 | $13.25 | $13.63 | $13.63 | 114,585 |
| 2023-05-11 | $13.77 | $14.53 | $13.69 | $13.85 | $13.85 | 123,656 |
| 2023-05-10 | $12.80 | $13.64 | $12.80 | $13.54 | $13.54 | 261,085 |
| 2023-05-09 | $12.38 | $12.54 | $12.22 | $12.47 | $12.47 | 78,520 |
| 2023-05-08 | $12.73 | $12.74 | $12.21 | $12.38 | $12.38 | 67,443 |
| 2023-05-05 | $12.34 | $12.75 | $12.26 | $12.62 | $12.62 | 71,763 |
| 2023-05-04 | $12.60 | $12.74 | $12.07 | $12.17 | $12.17 | 120,178 |
| 2023-05-03 | $12.91 | $13.05 | $12.70 | $12.75 | $12.75 | 94,183 |
| 2023-05-02 | $12.86 | $12.96 | $12.65 | $12.83 | $12.83 | 81,031 |
| 2023-05-01 | $12.81 | $12.97 | $12.77 | $12.93 | $12.93 | 67,360 |
| 2023-04-28 | $12.53 | $12.84 | $12.36 | $12.80 | $12.80 | 85,261 |
| 2023-04-27 | $12.21 | $12.54 | $12.06 | $12.52 | $12.52 | 54,664 |
| 2023-04-26 | $12.71 | $12.79 | $12.01 | $12.14 | $12.14 | 105,632 |
| 2023-04-25 | $12.56 | $12.97 | $12.54 | $12.81 | $12.81 | 117,715 |
| 2023-04-24 | $12.87 | $13.05 | $12.58 | $12.69 | $12.69 | 81,365 |
| 2023-04-21 | $12.81 | $13.06 | $12.80 | $12.95 | $12.95 | 94,091 |
| 2023-04-20 | $12.75 | $12.92 | $12.61 | $12.83 | $12.83 | 105,433 |
| 2023-04-19 | $12.87 | $13.05 | $12.73 | $12.81 | $12.81 | 92,583 |
| 2023-04-18 | $12.63 | $12.99 | $12.60 | $12.86 | $12.86 | 125,264 |
| 2023-04-17 | $12.04 | $12.55 | $12.03 | $12.53 | $12.53 | 128,000 |
| 2023-04-14 | $11.78 | $11.91 | $11.58 | $11.75 | $11.75 | 93,067 |
| 2023-04-13 | $11.53 | $11.73 | $11.45 | $11.71 | $11.71 | 209,131 |
| 2023-04-12 | $12.21 | $12.21 | $11.50 | $11.56 | $11.56 | 172,078 |
| 2023-04-11 | $12.35 | $12.40 | $12.00 | $12.08 | $12.08 | 122,852 |
| 2023-04-10 | $12.26 | $12.50 | $12.14 | $12.33 | $12.33 | 140,897 |
| 2023-04-06 | $12.09 | $12.27 | $12.00 | $12.23 | $12.23 | 111,747 |
| 2023-04-05 | $12.37 | $12.37 | $12.12 | $12.17 | $12.17 | 146,370 |
| 2023-04-04 | $12.50 | $12.54 | $12.18 | $12.37 | $12.37 | 213,652 |
| 2023-04-03 | $12.77 | $12.86 | $12.53 | $12.56 | $12.56 | 83,158 |
| 2023-03-31 | $12.69 | $12.83 | $12.57 | $12.79 | $12.79 | 185,591 |
| 2023-03-30 | $12.96 | $13.06 | $12.59 | $12.60 | $12.60 | 152,840 |
| 2023-03-29 | $12.85 | $12.89 | $12.51 | $12.88 | $12.88 | 208,984 |
| 2023-03-28 | $12.98 | $13.00 | $12.55 | $12.71 | $12.71 | 135,676 |
| 2023-03-27 | $12.77 | $13.24 | $12.69 | $13.08 | $13.08 | 122,998 |
| 2023-03-24 | $12.30 | $12.77 | $12.18 | $12.75 | $12.75 | 110,716 |
| 2023-03-23 | $12.65 | $12.79 | $12.22 | $12.42 | $12.42 | 168,640 |
| 2023-03-22 | $12.57 | $12.60 | $12.30 | $12.50 | $12.50 | 150,232 |
| 2023-03-21 | $12.54 | $12.99 | $12.54 | $12.59 | $12.59 | 128,247 |
| 2023-03-20 | $12.59 | $12.62 | $12.13 | $12.45 | $12.45 | 224,459 |
| 2023-03-17 | $12.97 | $13.19 | $12.21 | $12.46 | $12.46 | 349,482 |
| 2023-03-16 | $12.77 | $13.31 | $12.66 | $13.13 | $13.13 | 212,878 |
| 2023-03-15 | $12.94 | $13.11 | $12.80 | $13.02 | $13.02 | 332,083 |
| 2023-03-14 | $14.15 | $14.26 | $13.18 | $13.37 | $13.37 | 448,175 |
| 2023-03-13 | $14.72 | $14.72 | $12.60 | $14.03 | $14.03 | 599,500 |
| 2023-03-10 | $15.21 | $15.44 | $14.76 | $15.16 | $15.16 | 223,243 |
| 2023-03-09 | $15.69 | $15.89 | $15.09 | $15.34 | $15.34 | 189,083 |
| 2023-03-08 | $16.20 | $16.20 | $15.61 | $15.65 | $15.65 | 127,673 |
| 2023-03-07 | $16.05 | $16.44 | $15.93 | $16.20 | $16.20 | 217,214 |
| 2023-03-06 | $16.30 | $16.36 | $15.76 | $16.14 | $16.14 | 120,113 |
| 2023-03-03 | $16.19 | $16.44 | $15.63 | $16.30 | $16.30 | 103,826 |
| 2023-03-02 | $15.81 | $16.21 | $15.77 | $16.16 | $16.16 | 95,187 |
| 2023-03-01 | $15.75 | $16.06 | $15.72 | $15.89 | $15.89 | 267,605 |
| 2023-02-28 | $15.43 | $15.94 | $15.43 | $15.81 | $15.81 | 227,575 |
| 2023-02-27 | $15.13 | $15.56 | $15.09 | $15.51 | $15.51 | 91,754 |
| 2023-02-24 | $15.09 | $15.33 | $14.91 | $15.06 | $15.06 | 100,403 |
| 2023-02-23 | $15.55 | $15.70 | $15.27 | $15.32 | $15.32 | 73,478 |
| 2023-02-22 | $15.41 | $15.62 | $15.30 | $15.44 | $15.44 | 227,689 |
| 2023-02-21 | $15.76 | $16.30 | $15.33 | $15.35 | $15.35 | 152,525 |
| 2023-02-17 | $15.88 | $16.07 | $15.73 | $16.00 | $16.00 | 199,167 |
| 2023-02-16 | $15.81 | $16.05 | $15.62 | $15.85 | $15.85 | 116,325 |
| 2023-02-15 | $15.86 | $16.05 | $15.66 | $15.94 | $15.94 | 191,403 |
| 2023-02-14 | $15.87 | $15.96 | $15.62 | $15.78 | $15.78 | 289,310 |
| 2023-02-13 | $15.91 | $16.30 | $15.86 | $15.95 | $15.95 | 249,422 |
| 2023-02-10 | $15.35 | $15.81 | $15.15 | $15.76 | $15.76 | 136,182 |
| 2023-02-09 | $15.86 | $16.01 | $15.30 | $15.40 | $15.40 | 95,862 |
| 2023-02-08 | $16.13 | $16.13 | $15.63 | $15.67 | $15.67 | 100,401 |
| 2023-02-07 | $15.81 | $16.18 | $15.58 | $16.18 | $16.18 | 181,655 |
| 2023-02-06 | $15.81 | $15.82 | $15.41 | $15.68 | $15.68 | 192,805 |
| 2023-02-03 | $14.95 | $15.68 | $14.95 | $15.58 | $15.58 | 194,101 |
| 2023-02-02 | $15.08 | $15.16 | $14.84 | $15.05 | $15.05 | 102,441 |
| 2023-02-01 | $14.98 | $15.21 | $14.79 | $15.01 | $15.01 | 134,858 |
| 2023-01-31 | $14.59 | $14.99 | $14.53 | $14.90 | $14.90 | 219,306 |
| 2023-01-30 | $14.78 | $14.78 | $14.30 | $14.58 | $14.58 | 199,243 |
| 2023-01-27 | $14.89 | $15.16 | $14.82 | $14.92 | $14.92 | 167,128 |
| 2023-01-26 | $15.48 | $15.80 | $14.96 | $14.98 | $14.98 | 243,778 |
| 2023-01-25 | $14.86 | $15.40 | $14.41 | $15.39 | $15.39 | 167,309 |
| 2023-01-24 | $14.45 | $15.02 | $14.21 | $15.00 | $15.00 | 170,646 |
| 2023-01-23 | $13.86 | $14.58 | $13.76 | $14.47 | $14.47 | 306,898 |
| 2023-01-20 | $13.83 | $13.95 | $13.65 | $13.80 | $13.80 | 84,051 |
| 2023-01-19 | $13.72 | $14.03 | $13.41 | $13.65 | $13.65 | 197,544 |
| 2023-01-18 | $14.19 | $14.19 | $13.62 | $13.89 | $13.89 | 230,901 |
| 2023-01-17 | $13.73 | $14.08 | $13.70 | $14.06 | $14.06 | 182,400 |
| 2023-01-13 | $13.67 | $13.84 | $13.42 | $13.52 | $13.52 | 75,516 |
| 2023-01-12 | $13.37 | $13.86 | $13.36 | $13.82 | $13.82 | 140,323 |
| 2023-01-11 | $13.23 | $13.94 | $13.18 | $13.35 | $13.35 | 212,512 |
| 2023-01-10 | $13.01 | $13.24 | $12.97 | $13.16 | $13.16 | 67,347 |
| 2023-01-09 | $13.31 | $13.77 | $13.07 | $13.08 | $13.08 | 151,097 |
| 2023-01-06 | $13.00 | $13.35 | $12.94 | $13.14 | $13.14 | 150,696 |
| 2023-01-05 | $12.70 | $13.06 | $12.63 | $12.85 | $12.85 | 74,929 |
| 2023-01-04 | $12.94 | $13.12 | $12.79 | $12.79 | $12.79 | 65,442 |
| 2023-01-03 | $12.89 | $13.07 | $12.68 | $12.85 | $12.85 | 94,822 |
| 2022-12-30 | $12.63 | $12.78 | $12.49 | $12.67 | $12.67 | 106,931 |
| 2022-12-29 | $12.44 | $12.77 | $12.20 | $12.63 | $12.63 | 71,314 |
| 2022-12-28 | $12.85 | $12.94 | $12.19 | $12.27 | $12.27 | 75,968 |
| 2022-12-27 | $12.76 | $12.94 | $12.68 | $12.81 | $12.81 | 105,991 |
| 2022-12-23 | $12.70 | $12.95 | $12.55 | $12.87 | $12.87 | 93,327 |
| 2022-12-22 | $12.46 | $12.71 | $12.38 | $12.69 | $12.69 | 117,456 |
| 2022-12-21 | $12.79 | $12.83 | $12.54 | $12.61 | $12.61 | 99,106 |
| 2022-12-20 | $12.15 | $12.74 | $11.99 | $12.59 | $12.59 | 230,201 |
| 2022-12-19 | $12.47 | $12.47 | $12.07 | $12.21 | $12.21 | 149,449 |
| 2022-12-16 | $11.90 | $12.52 | $11.90 | $12.50 | $12.50 | 210,720 |
| 2022-12-15 | $12.32 | $12.44 | $12.16 | $12.29 | $12.29 | 83,483 |
| 2022-12-14 | $12.43 | $12.67 | $12.15 | $12.55 | $12.55 | 120,229 |
| 2022-12-13 | $12.46 | $12.57 | $12.22 | $12.47 | $12.47 | 154,060 |
| 2022-12-12 | $12.24 | $12.50 | $11.95 | $12.39 | $12.39 | 65,813 |
| 2022-12-09 | $12.44 | $12.77 | $12.20 | $12.23 | $12.23 | 133,293 |
| 2022-12-08 | $12.61 | $12.82 | $12.23 | $12.53 | $12.53 | 189,494 |
| 2022-12-07 | $12.24 | $12.50 | $12.05 | $12.48 | $12.48 | 98,565 |
| 2022-12-06 | $12.32 | $12.51 | $12.03 | $12.43 | $12.43 | 127,629 |
| 2022-12-05 | $12.51 | $13.18 | $12.49 | $12.58 | $12.58 | 153,756 |
| 2022-12-02 | $11.41 | $12.36 | $10.64 | $12.27 | $12.27 | 166,483 |
| 2022-12-01 | $12.32 | $12.32 | $11.83 | $12.22 | $12.22 | 84,581 |
| 2022-11-30 | $11.77 | $12.25 | $11.45 | $12.24 | $12.24 | 84,500 |
| 2022-11-29 | $11.63 | $11.89 | $11.49 | $11.85 | $11.85 | 55,753 |
| 2022-11-28 | $11.60 | $11.81 | $11.11 | $11.59 | $11.59 | 63,625 |
| 2022-11-25 | $11.89 | $11.94 | $11.69 | $11.75 | $11.75 | 13,385 |
| 2022-11-23 | $11.89 | $12.06 | $11.66 | $11.92 | $11.92 | 36,429 |
| 2022-11-22 | $12.24 | $12.27 | $11.64 | $11.94 | $11.94 | 75,302 |
| 2022-11-21 | $11.76 | $12.30 | $11.67 | $12.22 | $12.22 | 80,745 |
| 2022-11-18 | $12.65 | $12.68 | $11.94 | $11.98 | $11.98 | 84,803 |
| 2022-11-17 | $11.97 | $12.48 | $11.37 | $12.36 | $12.36 | 81,933 |
| 2022-11-16 | $12.10 | $12.49 | $11.50 | $12.24 | $12.24 | 124,842 |
| 2022-11-15 | $12.26 | $12.31 | $11.94 | $12.19 | $12.19 | 136,923 |
| 2022-11-14 | $11.64 | $12.68 | $11.27 | $11.86 | $11.86 | 127,502 |
| 2022-11-11 | $11.45 | $11.95 | $11.33 | $11.83 | $11.83 | 362,583 |
| 2022-11-10 | $10.75 | $11.63 | $10.74 | $11.37 | $11.37 | 260,060 |
| 2022-11-09 | $10.03 | $10.70 | $9.84 | $10.60 | $10.60 | 222,660 |
| 2022-11-08 | $10.06 | $10.16 | $9.62 | $9.76 | $9.76 | 105,175 |
| 2022-11-07 | $10.10 | $10.26 | $9.86 | $10.09 | $10.09 | 97,878 |
| 2022-11-04 | $9.89 | $10.51 | $9.62 | $9.91 | $9.91 | 47,724 |
| 2022-11-03 | $9.75 | $9.82 | $9.49 | $9.69 | $9.69 | 89,096 |
| 2022-11-02 | $10.18 | $10.18 | $9.79 | $9.86 | $9.86 | 118,811 |
| 2022-11-01 | $10.39 | $10.39 | $10.16 | $10.20 | $10.20 | 53,910 |
| 2022-10-31 | $10.01 | $10.32 | $9.73 | $10.24 | $10.24 | 93,676 |
| 2022-10-28 | $10.04 | $10.26 | $10.01 | $10.08 | $10.08 | 94,815 |
| 2022-10-27 | $10.21 | $10.21 | $9.82 | $10.04 | $10.04 | 92,605 |
| 2022-10-26 | $9.79 | $10.26 | $9.71 | $9.95 | $9.95 | 101,379 |
| 2022-10-25 | $9.53 | $9.92 | $9.45 | $9.89 | $9.89 | 173,835 |
| 2022-10-24 | $9.48 | $9.61 | $9.22 | $9.59 | $9.59 | 66,945 |
| 2022-10-21 | $9.25 | $9.50 | $9.05 | $9.42 | $9.42 | 75,151 |
| 2022-10-20 | $9.29 | $9.50 | $9.11 | $9.18 | $9.18 | 79,173 |
| 2022-10-19 | $9.34 | $9.42 | $9.09 | $9.27 | $9.27 | 79,980 |
| 2022-10-18 | $9.61 | $9.82 | $9.35 | $9.42 | $9.42 | 50,792 |
| 2022-10-17 | $9.16 | $9.47 | $9.16 | $9.31 | $9.31 | 109,888 |
| 2022-10-14 | $9.29 | $9.29 | $8.97 | $9.02 | $9.02 | 87,660 |
| 2022-10-13 | $8.75 | $9.24 | $8.67 | $9.19 | $9.19 | 81,516 |
| 2022-10-12 | $9.03 | $9.10 | $8.94 | $8.99 | $8.99 | 65,858 |
| 2022-10-11 | $8.95 | $9.03 | $8.63 | $9.01 | $9.01 | 261,514 |
| 2022-10-10 | $9.17 | $9.20 | $8.97 | $9.05 | $9.05 | 97,919 |
| 2022-10-07 | $9.47 | $9.48 | $9.12 | $9.21 | $9.21 | 84,356 |
| 2022-10-06 | $9.68 | $9.85 | $9.59 | $9.62 | $9.62 | 86,147 |
| 2022-10-05 | $9.26 | $9.79 | $9.21 | $9.74 | $9.74 | 107,251 |
| 2022-10-04 | $9.61 | $9.82 | $9.56 | $9.60 | $9.60 | 106,128 |
| 2022-10-03 | $8.99 | $9.54 | $8.90 | $9.40 | $9.40 | 127,568 |
| 2022-09-30 | $9.05 | $9.20 | $8.81 | $8.83 | $8.83 | 116,935 |
| 2022-09-29 | $9.29 | $9.31 | $8.99 | $9.03 | $9.03 | 156,203 |
| 2022-09-28 | $9.51 | $9.57 | $9.33 | $9.45 | $9.45 | 149,430 |
| 2022-09-27 | $9.49 | $9.61 | $9.12 | $9.46 | $9.46 | 210,276 |
| 2022-09-26 | $9.63 | $10.12 | $9.38 | $9.38 | $9.38 | 133,535 |
| 2022-09-23 | $10.17 | $10.18 | $9.67 | $9.73 | $9.73 | 231,023 |
| 2022-09-22 | $10.83 | $10.88 | $10.33 | $10.36 | $10.36 | 239,093 |
| 2022-09-21 | $11.26 | $11.27 | $10.86 | $10.86 | $10.86 | 188,028 |
| 2022-09-20 | $11.34 | $11.51 | $11.01 | $11.20 | $11.20 | 215,710 |
| 2022-09-19 | $11.32 | $11.96 | $11.08 | $11.51 | $11.51 | 136,314 |
| 2022-09-16 | $11.37 | $11.60 | $10.95 | $11.53 | $11.53 | 370,542 |
| 2022-09-15 | $11.55 | $11.82 | $11.47 | $11.60 | $11.60 | 126,083 |
| 2022-09-14 | $11.41 | $11.63 | $11.29 | $11.60 | $11.60 | 150,028 |
| 2022-09-13 | $11.77 | $11.86 | $11.06 | $11.41 | $11.41 | 295,496 |
| 2022-09-12 | $11.30 | $12.17 | $11.30 | $12.15 | $12.15 | 530,677 |
| 2022-09-09 | $11.42 | $11.55 | $11.34 | $11.52 | $11.52 | 537,839 |
| 2022-09-08 | $10.55 | $11.57 | $10.39 | $11.34 | $11.34 | 456,564 |
| 2022-09-07 | $10.22 | $10.53 | $10.15 | $10.51 | $10.51 | 94,013 |
| 2022-09-06 | $10.34 | $10.43 | $9.88 | $10.22 | $10.22 | 200,201 |
| 2022-09-02 | $10.27 | $10.45 | $10.10 | $10.35 | $10.35 | 195,307 |
| 2022-09-01 | $10.29 | $10.29 | $9.88 | $10.15 | $10.15 | 156,880 |
| 2022-08-31 | $10.40 | $10.56 | $10.36 | $10.47 | $10.47 | 279,130 |
| 2022-08-30 | $10.74 | $10.82 | $10.21 | $10.36 | $10.36 | 602,828 |
| 2022-08-29 | $10.96 | $10.96 | $10.40 | $10.64 | $10.64 | 368,789 |
| 2022-08-26 | $11.32 | $11.32 | $10.88 | $11.02 | $11.02 | 119,150 |
| 2022-08-25 | $11.34 | $11.39 | $11.04 | $11.30 | $11.30 | 119,006 |
| 2022-08-24 | $11.66 | $11.66 | $11.22 | $11.28 | $11.28 | 225,142 |
| 2022-08-23 | $11.78 | $11.95 | $11.64 | $11.67 | $11.67 | 108,942 |
| 2022-08-22 | $11.94 | $12.04 | $11.47 | $11.68 | $11.68 | 200,365 |
| 2022-08-19 | $12.29 | $12.38 | $12.05 | $12.22 | $12.22 | 211,996 |
| 2022-08-18 | $12.41 | $12.60 | $12.41 | $12.50 | $12.50 | 126,517 |
| 2022-08-17 | $12.31 | $12.55 | $12.21 | $12.48 | $12.48 | 130,789 |
| 2022-08-16 | $11.95 | $12.53 | $11.84 | $12.41 | $12.41 | 239,070 |
| 2022-08-15 | $11.88 | $12.48 | $11.73 | $12.10 | $12.10 | 438,204 |
| 2022-08-12 | $13.50 | $13.55 | $12.27 | $12.56 | $12.56 | 739,222 |
| 2022-08-11 | $13.00 | $13.39 | $12.74 | $13.36 | $13.36 | 403,236 |
| 2022-08-10 | $11.90 | $12.89 | $11.76 | $12.89 | $12.89 | 443,421 |
| 2022-08-09 | $11.32 | $11.42 | $11.11 | $11.28 | $11.28 | 125,804 |
| 2022-08-08 | $11.00 | $11.32 | $10.95 | $11.23 | $11.23 | 188,261 |
| 2022-08-05 | $10.59 | $10.97 | $10.51 | $10.91 | $10.91 | 164,502 |
| 2022-08-04 | $10.78 | $10.91 | $10.64 | $10.70 | $10.70 | 163,580 |
| 2022-08-03 | $10.66 | $10.79 | $10.50 | $10.70 | $10.70 | 197,010 |
| 2022-08-02 | $10.29 | $10.64 | $9.82 | $10.57 | $10.57 | 126,027 |
| 2022-08-01 | $10.22 | $10.42 | $10.09 | $10.34 | $10.34 | 100,991 |
| 2022-07-29 | $10.06 | $10.37 | $9.94 | $10.34 | $10.34 | 267,635 |
| 2022-07-28 | $9.50 | $10.11 | $9.37 | $10.02 | $10.02 | 175,867 |
| 2022-07-27 | $9.21 | $9.69 | $9.16 | $9.56 | $9.56 | 257,084 |
| 2022-07-26 | $8.91 | $9.20 | $8.85 | $9.14 | $9.14 | 88,326 |
| 2022-07-25 | $8.89 | $9.11 | $8.84 | $9.02 | $9.02 | 95,332 |
| 2022-07-22 | $8.89 | $8.97 | $8.64 | $8.94 | $8.94 | 115,668 |
| 2022-07-21 | $8.84 | $8.93 | $8.45 | $8.91 | $8.91 | 152,141 |
| 2022-07-20 | $8.50 | $8.86 | $8.21 | $8.85 | $8.85 | 150,106 |
| 2022-07-19 | $8.47 | $8.73 | $8.29 | $8.60 | $8.60 | 162,787 |
| 2022-07-18 | $8.50 | $8.75 | $8.22 | $8.41 | $8.41 | 165,987 |
| 2022-07-15 | $7.91 | $8.33 | $7.78 | $8.32 | $8.32 | 352,290 |
| 2022-07-14 | $7.62 | $7.80 | $7.56 | $7.70 | $7.70 | 390,745 |
| 2022-07-13 | $7.66 | $7.77 | $7.49 | $7.68 | $7.68 | 532,422 |
| 2022-07-12 | $8.05 | $8.30 | $7.72 | $7.78 | $7.78 | 172,265 |
| 2022-07-11 | $8.11 | $8.21 | $7.97 | $8.10 | $8.10 | 159,832 |
| 2022-07-08 | $8.33 | $8.41 | $8.18 | $8.28 | $8.28 | 136,067 |
| 2022-07-07 | $8.26 | $8.54 | $8.26 | $8.30 | $8.30 | 179,362 |
| 2022-07-06 | $8.67 | $8.79 | $8.03 | $8.18 | $8.18 | 282,728 |
| 2022-07-05 | $8.38 | $8.73 | $8.36 | $8.70 | $8.70 | 175,163 |
| 2022-07-01 | $8.50 | $8.73 | $8.37 | $8.58 | $8.58 | 217,433 |
| 2022-06-30 | $8.51 | $8.63 | $8.34 | $8.61 | $8.61 | 205,622 |
| 2022-06-29 | $9.08 | $9.08 | $8.50 | $8.69 | $8.69 | 284,186 |
| 2022-06-28 | $9.07 | $9.45 | $9.04 | $9.07 | $9.07 | 204,328 |
| 2022-06-27 | $9.49 | $9.56 | $8.93 | $9.09 | $9.09 | 253,158 |
| 2022-06-24 | $9.54 | $10.02 | $9.10 | $9.46 | $9.46 | 2,870,335 |
| 2022-06-23 | $9.49 | $9.91 | $9.37 | $9.40 | $9.40 | 349,563 |
| 2022-06-22 | $9.36 | $10.01 | $9.36 | $9.54 | $9.54 | 396,341 |
| 2022-06-21 | $10.10 | $10.28 | $9.44 | $9.46 | $9.46 | 251,266 |
| 2022-06-17 | $9.49 | $10.09 | $9.40 | $9.96 | $9.96 | 443,743 |
| 2022-06-16 | $10.21 | $10.36 | $9.45 | $9.49 | $9.49 | 250,492 |
| 2022-06-15 | $9.86 | $10.63 | $9.80 | $10.51 | $10.51 | 245,400 |
| 2022-06-14 | $10.11 | $10.26 | $9.74 | $9.79 | $9.79 | 114,957 |
| 2022-06-13 | $10.91 | $10.91 | $10.04 | $10.06 | $10.06 | 216,332 |
| 2022-06-10 | $11.52 | $11.65 | $11.19 | $11.19 | $11.19 | 107,128 |
| 2022-06-09 | $11.69 | $11.76 | $11.50 | $11.68 | $11.68 | 134,614 |
| 2022-06-08 | $11.33 | $11.74 | $11.33 | $11.62 | $11.62 | 160,547 |
| 2022-06-07 | $11.50 | $11.50 | $10.93 | $11.35 | $11.35 | 223,509 |
| 2022-06-06 | $11.55 | $11.75 | $11.43 | $11.54 | $11.54 | 309,890 |
| 2022-06-03 | $11.33 | $11.56 | $11.29 | $11.39 | $11.39 | 180,253 |
| 2022-06-02 | $11.31 | $11.71 | $11.31 | $11.45 | $11.45 | 271,629 |
| 2022-06-01 | $11.23 | $11.54 | $11.11 | $11.32 | $11.32 | 215,809 |
| 2022-05-31 | $10.97 | $11.04 | $10.82 | $11.00 | $11.00 | 120,053 |
| 2022-05-27 | $10.90 | $11.21 | $10.83 | $10.96 | $10.96 | 129,873 |
| 2022-05-26 | $10.05 | $10.75 | $10.00 | $10.59 | $10.59 | 236,512 |
| 2022-05-25 | $9.50 | $10.03 | $9.50 | $9.95 | $9.95 | 193,521 |
| 2022-05-24 | $9.97 | $9.97 | $9.50 | $9.54 | $9.54 | 199,402 |
| 2022-05-23 | $10.39 | $10.39 | $9.57 | $10.06 | $10.06 | 150,698 |
| 2022-05-20 | $10.51 | $10.51 | $10.04 | $10.18 | $10.18 | 135,297 |
| 2022-05-19 | $10.00 | $10.66 | $9.94 | $10.45 | $10.45 | 123,928 |
| 2022-05-18 | $10.60 | $10.60 | $10.00 | $10.10 | $10.10 | 116,927 |
| 2022-05-17 | $10.44 | $10.95 | $10.44 | $10.71 | $10.71 | 118,872 |
| 2022-05-16 | $10.78 | $10.89 | $10.15 | $10.33 | $10.33 | 133,267 |
| 2022-05-13 | $10.63 | $10.96 | $10.63 | $10.82 | $10.82 | 172,293 |
| 2022-05-12 | $10.63 | $10.84 | $10.00 | $10.60 | $10.60 | 307,033 |
| 2022-05-11 | $9.30 | $10.75 | $9.30 | $10.65 | $10.65 | 416,755 |
| 2022-05-10 | $8.65 | $8.98 | $8.27 | $8.78 | $8.78 | 444,669 |
| 2022-05-09 | $9.08 | $9.11 | $8.47 | $8.64 | $8.64 | 290,770 |
| 2022-05-06 | $9.55 | $9.63 | $8.99 | $9.28 | $9.28 | 150,746 |
| 2022-05-05 | $10.17 | $10.17 | $9.49 | $9.70 | $9.70 | 168,584 |
| 2022-05-04 | $9.97 | $10.36 | $9.69 | $10.23 | $10.23 | 180,439 |
| 2022-05-03 | $9.44 | $9.91 | $9.35 | $9.91 | $9.91 | 109,498 |
| 2022-05-02 | $9.21 | $9.50 | $9.13 | $9.49 | $9.49 | 150,290 |
| 2022-04-29 | $9.30 | $9.61 | $9.19 | $9.29 | $9.29 | 135,613 |
| 2022-04-28 | $9.30 | $9.49 | $9.16 | $9.35 | $9.35 | 120,808 |
| 2022-04-27 | $9.50 | $9.61 | $9.14 | $9.20 | $9.20 | 152,344 |
| 2022-04-26 | $9.71 | $9.71 | $9.20 | $9.34 | $9.34 | 139,116 |
| 2022-04-25 | $9.58 | $9.93 | $9.52 | $9.81 | $9.81 | 129,552 |
| 2022-04-22 | $9.70 | $9.88 | $9.35 | $9.58 | $9.58 | 169,555 |
| 2022-04-21 | $10.36 | $10.46 | $9.61 | $9.64 | $9.64 | 164,511 |
| 2022-04-20 | $10.57 | $10.92 | $10.20 | $10.23 | $10.23 | 111,649 |
| 2022-04-19 | $10.44 | $10.98 | $10.17 | $10.52 | $10.52 | 138,726 |
| 2022-04-18 | $10.59 | $10.87 | $10.38 | $10.44 | $10.44 | 156,820 |
| 2022-04-14 | $10.55 | $10.80 | $10.50 | $10.68 | $10.68 | 139,935 |
| 2022-04-13 | $10.27 | $10.84 | $10.14 | $10.65 | $10.65 | 178,245 |
| 2022-04-12 | $10.00 | $10.43 | $9.89 | $10.33 | $10.33 | 808,845 |
| 2022-04-11 | $9.97 | $9.97 | $9.51 | $9.81 | $9.81 | 362,509 |
| 2022-04-08 | $10.11 | $10.41 | $9.75 | $9.82 | $9.82 | 152,756 |
| 2022-04-07 | $10.51 | $10.82 | $9.95 | $10.22 | $10.22 | 635,500 |
| 2022-04-06 | $11.40 | $11.40 | $10.23 | $10.58 | $10.58 | 347,320 |
| 2022-04-05 | $12.15 | $12.15 | $11.42 | $11.54 | $11.54 | 102,856 |
| 2022-04-04 | $11.98 | $12.28 | $11.86 | $12.15 | $12.15 | 296,365 |
| 2022-04-01 | $12.46 | $12.73 | $11.87 | $11.98 | $11.98 | 195,429 |
| 2022-03-31 | $12.63 | $12.75 | $12.26 | $12.30 | $12.30 | 141,310 |
| 2022-03-30 | $13.01 | $13.27 | $12.63 | $12.70 | $12.70 | 90,889 |
| 2022-03-29 | $12.97 | $13.17 | $12.91 | $13.00 | $13.00 | 197,339 |
| 2022-03-28 | $13.27 | $13.27 | $12.80 | $12.85 | $12.85 | 82,063 |
| 2022-03-25 | $13.26 | $13.37 | $12.93 | $13.00 | $13.00 | 97,753 |
| 2022-03-24 | $13.36 | $13.49 | $12.98 | $13.14 | $13.14 | 161,222 |
| 2022-03-23 | $13.80 | $13.80 | $13.06 | $13.37 | $13.37 | 106,586 |
| 2022-03-22 | $13.82 | $14.10 | $13.42 | $13.88 | $13.88 | 112,483 |
| 2022-03-21 | $13.63 | $13.84 | $13.19 | $13.71 | $13.71 | 150,742 |
| 2022-03-18 | $13.79 | $14.17 | $13.39 | $13.45 | $13.45 | 370,248 |
| 2022-03-17 | $14.00 | $14.24 | $13.84 | $14.01 | $14.01 | 79,281 |
| 2022-03-16 | $13.31 | $14.05 | $13.31 | $13.96 | $13.96 | 153,135 |
| 2022-03-15 | $13.23 | $13.62 | $12.72 | $13.21 | $13.21 | 120,889 |
| 2022-03-14 | $13.16 | $14.14 | $13.07 | $13.08 | $13.08 | 176,278 |
| 2022-03-11 | $12.01 | $13.37 | $12.01 | $13.19 | $13.19 | 286,784 |
| 2022-03-10 | $11.95 | $12.00 | $11.38 | $11.82 | $11.82 | 101,188 |
| 2022-03-09 | $11.77 | $12.08 | $11.41 | $11.93 | $11.93 | 207,239 |
| 2022-03-08 | $12.02 | $12.16 | $11.60 | $11.65 | $11.65 | 190,840 |
| 2022-03-07 | $12.32 | $12.69 | $11.91 | $11.99 | $11.99 | 170,223 |
| 2022-03-04 | $13.17 | $13.37 | $12.52 | $12.59 | $12.59 | 307,231 |
| 2022-03-03 | $13.83 | $13.83 | $13.10 | $13.22 | $13.22 | 76,037 |
| 2022-03-02 | $13.49 | $14.34 | $13.48 | $13.80 | $13.80 | 86,273 |
| 2022-03-01 | $14.33 | $14.50 | $13.40 | $13.59 | $13.59 | 86,380 |
| 2022-02-28 | $14.43 | $14.74 | $14.19 | $14.41 | $14.41 | 62,880 |
| 2022-02-25 | $14.53 | $14.81 | $14.03 | $14.58 | $14.58 | 31,554 |
| 2022-02-24 | $13.87 | $14.53 | $13.87 | $14.51 | $14.51 | 61,857 |
| 2022-02-23 | $14.50 | $14.72 | $14.21 | $14.34 | $14.34 | 71,393 |
| 2022-02-22 | $14.67 | $14.83 | $14.10 | $14.42 | $14.42 | 100,103 |
| 2022-02-18 | $15.20 | $15.39 | $14.74 | $14.78 | $14.78 | 62,985 |
| 2022-02-17 | $15.72 | $15.72 | $14.77 | $15.08 | $15.08 | 58,878 |
| 2022-02-16 | $15.04 | $15.68 | $14.95 | $15.42 | $15.42 | 109,767 |
| 2022-02-15 | $14.80 | $15.19 | $14.80 | $15.06 | $15.06 | 87,900 |
| 2022-02-14 | $14.99 | $15.58 | $14.62 | $14.71 | $14.71 | 104,282 |
| 2022-02-11 | $15.08 | $15.54 | $14.65 | $14.93 | $14.93 | 111,341 |
| 2022-02-10 | $14.53 | $15.58 | $14.43 | $15.17 | $15.17 | 107,458 |
| 2022-02-09 | $14.26 | $14.97 | $14.26 | $14.91 | $14.91 | 133,181 |
| 2022-02-08 | $13.31 | $14.18 | $13.31 | $14.10 | $14.10 | 70,250 |
| 2022-02-07 | $13.48 | $13.84 | $13.29 | $13.68 | $13.68 | 131,298 |
| 2022-02-04 | $12.86 | $13.54 | $12.66 | $13.41 | $13.41 | 203,770 |
| 2022-02-03 | $12.56 | $13.00 | $12.42 | $12.72 | $12.72 | 389,648 |
| 2022-02-02 | $13.23 | $13.23 | $12.51 | $12.70 | $12.70 | 130,453 |
| 2022-02-01 | $13.00 | $13.36 | $12.68 | $13.20 | $13.20 | 194,277 |
| 2022-01-31 | $12.30 | $13.03 | $12.22 | $12.90 | $12.90 | 177,073 |
| 2022-01-28 | $11.94 | $12.45 | $11.34 | $12.36 | $12.36 | 200,050 |
| 2022-01-27 | $12.63 | $13.00 | $11.91 | $12.01 | $12.01 | 176,598 |
| 2022-01-26 | $12.98 | $13.36 | $12.51 | $12.60 | $12.60 | 129,809 |
| 2022-01-25 | $12.47 | $13.12 | $12.29 | $12.74 | $12.74 | 302,525 |
| 2022-01-24 | $12.27 | $12.81 | $11.69 | $12.72 | $12.72 | 136,429 |
| 2022-01-21 | $12.35 | $12.53 | $12.02 | $12.49 | $12.49 | 127,339 |
| 2022-01-20 | $12.52 | $12.78 | $12.28 | $12.41 | $12.41 | 157,834 |
| 2022-01-19 | $12.36 | $12.62 | $12.28 | $12.52 | $12.52 | 104,815 |
| 2022-01-18 | $12.85 | $13.13 | $12.24 | $12.34 | $12.34 | 118,170 |
| 2022-01-14 | $13.05 | $13.05 | $12.62 | $12.97 | $12.97 | 137,960 |
| 2022-01-13 | $13.35 | $13.61 | $12.89 | $12.97 | $12.97 | 177,682 |
| 2022-01-12 | $13.64 | $13.74 | $13.29 | $13.38 | $13.38 | 123,468 |
| 2022-01-11 | $13.01 | $13.52 | $12.87 | $13.48 | $13.48 | 151,325 |
| 2022-01-10 | $13.08 | $13.08 | $12.33 | $13.01 | $13.01 | 121,664 |
| 2022-01-07 | $13.10 | $13.33 | $12.93 | $13.15 | $13.15 | 81,053 |
| 2022-01-06 | $13.10 | $13.39 | $12.72 | $13.02 | $13.02 | 122,268 |
| 2022-01-05 | $14.05 | $14.55 | $12.92 | $13.29 | $13.29 | 278,757 |
| 2022-01-04 | $13.29 | $14.14 | $13.28 | $13.71 | $13.71 | 548,079 |
| 2022-01-03 | $13.02 | $13.52 | $12.85 | $13.11 | $13.11 | 115,615 |
| 2021-12-31 | $12.78 | $13.02 | $12.78 | $12.96 | $12.96 | 255,090 |
| 2021-12-30 | $12.94 | $13.14 | $12.60 | $12.83 | $12.83 | 93,562 |
| 2021-12-29 | $12.52 | $13.02 | $12.35 | $12.98 | $12.98 | 125,904 |
| 2021-12-28 | $12.44 | $12.66 | $12.26 | $12.56 | $12.56 | 165,228 |
| 2021-12-27 | $12.05 | $12.54 | $11.75 | $12.44 | $12.44 | 206,375 |
| 2021-12-23 | $11.59 | $12.28 | $11.22 | $12.15 | $12.15 | 178,444 |
| 2021-12-22 | $11.56 | $11.72 | $11.40 | $11.53 | $11.53 | 330,743 |
| 2021-12-21 | $11.79 | $12.04 | $11.46 | $11.52 | $11.52 | 360,739 |
| 2021-12-20 | $11.56 | $11.76 | $11.22 | $11.56 | $11.56 | 86,414 |
| 2021-12-17 | $11.30 | $11.83 | $11.30 | $11.67 | $11.67 | 219,940 |
| 2021-12-16 | $11.75 | $11.78 | $11.30 | $11.42 | $11.42 | 146,375 |
| 2021-12-15 | $11.53 | $11.80 | $11.38 | $11.66 | $11.66 | 152,918 |
| 2021-12-14 | $11.70 | $11.80 | $11.41 | $11.48 | $11.48 | 196,329 |
| 2021-12-13 | $11.78 | $11.95 | $11.57 | $11.79 | $11.79 | 138,884 |
| 2021-12-10 | $12.10 | $12.52 | $11.70 | $11.89 | $11.89 | 89,803 |
| 2021-12-09 | $12.01 | $12.64 | $12.01 | $12.09 | $12.09 | 124,374 |
| 2021-12-08 | $12.10 | $12.29 | $12.10 | $12.20 | $12.20 | 68,145 |
| 2021-12-07 | $12.11 | $12.46 | $11.89 | $12.10 | $12.10 | 113,544 |
| 2021-12-06 | $12.01 | $12.07 | $11.61 | $11.84 | $11.84 | 209,286 |
| 2021-12-03 | $12.77 | $12.77 | $11.80 | $11.82 | $11.82 | 298,580 |
| 2021-12-02 | $12.45 | $12.69 | $12.18 | $12.62 | $12.62 | 165,681 |
| 2021-12-01 | $12.91 | $13.34 | $12.46 | $12.52 | $12.52 | 404,545 |
| 2021-11-30 | $13.04 | $13.26 | $12.73 | $12.89 | $12.89 | 337,289 |
| 2021-11-29 | $13.42 | $13.54 | $12.92 | $13.14 | $13.14 | 294,005 |
| 2021-11-26 | $13.20 | $13.48 | $12.79 | $13.19 | $13.19 | 149,036 |
| 2021-11-24 | $13.00 | $13.84 | $13.00 | $13.64 | $13.64 | 107,385 |
| 2021-11-23 | $13.64 | $13.73 | $12.63 | $13.20 | $13.20 | 332,410 |
| 2021-11-22 | $14.14 | $14.24 | $13.52 | $13.63 | $13.63 | 190,055 |
| 2021-11-19 | $14.30 | $14.72 | $14.03 | $14.14 | $14.14 | 287,061 |
| 2021-11-18 | $14.95 | $15.04 | $14.13 | $14.59 | $14.59 | 297,665 |
| 2021-11-17 | $14.70 | $15.10 | $14.69 | $14.83 | $14.83 | 165,988 |
| 2021-11-16 | $15.50 | $15.63 | $14.31 | $14.71 | $14.71 | 187,122 |
| 2021-11-15 | $15.70 | $15.72 | $15.20 | $15.46 | $15.46 | 399,245 |
| 2021-11-12 | $15.74 | $15.82 | $15.21 | $15.63 | $15.63 | 368,668 |
| 2021-11-11 | $15.28 | $15.69 | $14.83 | $15.62 | $15.62 | 786,525 |
| 2021-11-10 | $14.42 | $14.74 | $14.29 | $14.74 | $14.74 | 306,307 |
| 2021-11-09 | $14.60 | $15.03 | $14.23 | $14.57 | $14.57 | 805,495 |
| 2021-11-08 | $14.41 | $14.59 | $14.30 | $14.59 | $14.59 | 206,532 |
| 2021-11-05 | $14.31 | $14.56 | $14.21 | $14.39 | $14.39 | 238,857 |
| 2021-11-04 | $14.47 | $14.49 | $13.76 | $14.25 | $14.25 | 96,143 |
| 2021-11-03 | $14.22 | $14.57 | $14.07 | $14.34 | $14.34 | 219,562 |
| 2021-11-02 | $14.40 | $14.42 | $13.93 | $14.39 | $14.39 | 251,369 |
| 2021-11-01 | $13.75 | $14.30 | $13.53 | $14.23 | $14.23 | 168,178 |
| 2021-10-29 | $14.33 | $14.33 | $13.39 | $13.75 | $13.75 | 241,950 |
| 2021-10-28 | $15.00 | $15.16 | $14.35 | $14.45 | $14.45 | 830,074 |
| 2021-10-27 | $14.68 | $15.05 | $13.71 | $13.81 | $13.81 | 319,237 |
| 2021-10-26 | $14.10 | $14.71 | $14.10 | $14.54 | $14.54 | 300,766 |
| 2021-10-25 | $13.77 | $14.25 | $13.69 | $14.10 | $14.10 | 209,235 |
| 2021-10-22 | $13.51 | $13.69 | $13.38 | $13.66 | $13.66 | 61,726 |
| 2021-10-21 | $13.15 | $13.67 | $13.04 | $13.61 | $13.61 | 47,103 |
| 2021-10-20 | $13.01 | $13.41 | $13.01 | $13.15 | $13.15 | 53,726 |
| 2021-10-19 | $13.06 | $13.33 | $12.99 | $13.28 | $13.28 | 76,896 |
| 2021-10-18 | $13.10 | $13.25 | $12.97 | $13.15 | $13.15 | 83,940 |
| 2021-10-15 | $13.81 | $13.82 | $12.86 | $13.12 | $13.12 | 172,510 |
| 2021-10-14 | $13.40 | $13.62 | $13.29 | $13.59 | $13.59 | 161,293 |
| 2021-10-13 | $13.39 | $13.49 | $12.96 | $13.34 | $13.34 | 112,551 |
| 2021-10-12 | $13.00 | $13.89 | $12.89 | $13.39 | $13.39 | 2,436,578 |
| 2021-10-11 | $12.85 | $13.54 | $12.69 | $13.09 | $13.09 | 258,237 |
| 2021-10-08 | $13.00 | $13.05 | $12.66 | $12.72 | $12.72 | 73,274 |
| 2021-10-07 | $12.78 | $13.14 | $12.65 | $12.88 | $12.88 | 428,285 |
| 2021-10-06 | $12.74 | $12.84 | $12.52 | $12.64 | $12.64 | 136,867 |
| 2021-10-05 | $11.94 | $12.83 | $11.94 | $12.73 | $12.73 | 551,959 |
| 2021-10-04 | $11.81 | $11.92 | $11.65 | $11.90 | $11.90 | 139,158 |
| 2021-10-01 | $11.73 | $12.37 | $11.73 | $12.06 | $12.06 | 160,234 |
| 2021-09-30 | $11.52 | $11.78 | $11.28 | $11.70 | $11.70 | 363,454 |
| 2021-09-29 | $11.33 | $11.88 | $11.33 | $11.44 | $11.44 | 137,939 |
| 2021-09-28 | $11.85 | $11.85 | $11.35 | $11.47 | $11.47 | 261,938 |
| 2021-09-27 | $11.58 | $12.10 | $11.56 | $11.95 | $11.95 | 105,534 |
| 2021-09-24 | $11.20 | $11.83 | $11.20 | $11.55 | $11.55 | 80,305 |
| 2021-09-23 | $11.20 | $11.47 | $11.10 | $11.15 | $11.15 | 47,291 |
| 2021-09-22 | $11.10 | $11.46 | $11.05 | $11.15 | $11.15 | 39,473 |
| 2021-09-21 | $11.36 | $11.42 | $11.06 | $11.13 | $11.13 | 44,648 |
| 2021-09-20 | $11.10 | $11.49 | $10.95 | $11.22 | $11.22 | 109,533 |
| 2021-09-17 | $11.91 | $12.13 | $11.15 | $11.27 | $11.27 | 258,515 |
| 2021-09-16 | $11.56 | $11.91 | $11.42 | $11.91 | $11.91 | 112,211 |
| 2021-09-15 | $11.15 | $11.58 | $11.15 | $11.53 | $11.53 | 129,724 |
| 2021-09-14 | $11.48 | $11.60 | $11.06 | $11.21 | $11.21 | 127,709 |
| 2021-09-13 | $11.78 | $11.85 | $11.36 | $11.50 | $11.50 | 144,245 |
| 2021-09-10 | $11.81 | $12.22 | $11.69 | $11.74 | $11.74 | 129,155 |
| 2021-09-09 | $12.03 | $12.27 | $11.78 | $11.82 | $11.82 | 88,305 |
| 2021-09-08 | $12.21 | $12.38 | $11.91 | $12.04 | $12.04 | 149,543 |
| 2021-09-07 | $12.60 | $12.71 | $12.21 | $12.25 | $12.25 | 159,240 |
| 2021-09-03 | $12.32 | $12.71 | $12.25 | $12.59 | $12.59 | 110,612 |
| 2021-09-02 | $12.95 | $12.95 | $12.37 | $12.42 | $12.42 | 132,606 |
| 2021-09-01 | $12.62 | $12.99 | $12.41 | $12.88 | $12.88 | 201,741 |
| 2021-08-31 | $12.41 | $12.77 | $12.11 | $12.73 | $12.73 | 141,184 |
| 2021-08-30 | $12.75 | $12.75 | $12.25 | $12.37 | $12.37 | 208,010 |
| 2021-08-27 | $12.39 | $12.78 | $12.37 | $12.61 | $12.61 | 203,011 |
| 2021-08-26 | $12.55 | $12.68 | $12.25 | $12.34 | $12.34 | 934,792 |
| 2021-08-25 | $12.55 | $12.55 | $12.23 | $12.49 | $12.49 | 168,221 |
| 2021-08-24 | $12.17 | $12.56 | $12.17 | $12.44 | $12.44 | 263,894 |
| 2021-08-23 | $11.96 | $12.40 | $11.93 | $12.24 | $12.24 | 223,830 |
| 2021-08-20 | $11.62 | $12.02 | $11.47 | $11.93 | $11.93 | 209,114 |
| 2021-08-19 | $11.36 | $11.65 | $11.34 | $11.61 | $11.61 | 131,136 |
| 2021-08-18 | $11.54 | $11.99 | $11.33 | $11.51 | $11.51 | 89,167 |
| 2021-08-17 | $11.82 | $12.49 | $11.44 | $11.59 | $11.59 | 135,443 |
| 2021-08-16 | $11.75 | $11.93 | $11.50 | $11.85 | $11.85 | 173,627 |
| 2021-08-13 | $11.54 | $12.24 | $11.28 | $11.82 | $11.82 | 200,430 |
| 2021-08-12 | $12.70 | $12.70 | $11.05 | $11.59 | $11.59 | 328,553 |
| 2021-08-11 | $11.15 | $11.47 | $11.03 | $11.35 | $11.35 | 225,689 |
| 2021-08-10 | $11.43 | $11.51 | $11.15 | $11.17 | $11.17 | 51,756 |
| 2021-08-09 | $11.43 | $11.68 | $11.30 | $11.47 | $11.47 | 109,067 |
| 2021-08-06 | $11.28 | $11.68 | $11.21 | $11.50 | $11.50 | 247,324 |
| 2021-08-05 | $11.39 | $11.54 | $11.15 | $11.22 | $11.22 | 67,796 |
| 2021-08-04 | $11.55 | $11.85 | $11.08 | $11.36 | $11.36 | 146,389 |
| 2021-08-03 | $11.69 | $11.84 | $11.50 | $11.74 | $11.74 | 99,925 |
| 2021-08-02 | $11.60 | $11.92 | $11.59 | $11.71 | $11.71 | 111,634 |
| 2021-07-30 | $11.20 | $11.87 | $10.83 | $11.59 | $11.59 | 111,211 |
| 2021-07-29 | $11.09 | $11.57 | $10.98 | $11.29 | $11.29 | 89,992 |
| 2021-07-28 | $11.26 | $11.37 | $10.90 | $11.06 | $11.06 | 63,215 |
| 2021-07-27 | $11.09 | $11.29 | $10.79 | $11.25 | $11.25 | 83,515 |
| 2021-07-26 | $11.25 | $11.43 | $10.98 | $11.13 | $11.13 | 71,922 |
| 2021-07-23 | $11.25 | $11.45 | $11.00 | $11.24 | $11.24 | 218,829 |
| 2021-07-22 | $11.30 | $11.30 | $10.77 | $10.97 | $10.97 | 135,585 |
| 2021-07-21 | $10.37 | $11.45 | $10.37 | $11.28 | $11.28 | 166,591 |
| 2021-07-20 | $10.45 | $10.95 | $10.32 | $10.37 | $10.37 | 124,010 |
| 2021-07-19 | $10.46 | $10.70 | $9.91 | $10.50 | $10.50 | 227,915 |
| 2021-07-16 | $11.46 | $11.46 | $10.49 | $10.63 | $10.63 | 453,367 |
| 2021-07-15 | $11.42 | $11.42 | $11.04 | $11.36 | $11.36 | 147,453 |
| 2021-07-14 | $11.82 | $12.03 | $11.34 | $11.47 | $11.47 | 113,373 |
| 2021-07-13 | $11.65 | $11.88 | $11.51 | $11.77 | $11.77 | 95,591 |
| 2021-07-12 | $11.78 | $12.17 | $11.75 | $11.77 | $11.77 | 51,415 |
| 2021-07-09 | $11.69 | $11.90 | $11.51 | $11.81 | $11.81 | 35,676 |
| 2021-07-08 | $11.45 | $11.74 | $11.36 | $11.58 | $11.58 | 63,225 |
| 2021-07-07 | $12.19 | $12.19 | $11.71 | $11.77 | $11.77 | 265,502 |
| 2021-07-06 | $12.26 | $12.43 | $12.00 | $12.21 | $12.21 | 207,005 |
| 2021-07-02 | $12.57 | $12.57 | $12.27 | $12.31 | $12.31 | 90,404 |
| 2021-07-01 | $12.68 | $13.12 | $12.48 | $12.57 | $12.57 | 259,643 |
| 2021-06-30 | $12.79 | $12.95 | $12.57 | $12.75 | $12.75 | 128,457 |
| 2021-06-29 | $12.60 | $12.86 | $12.46 | $12.79 | $12.79 | 210,631 |
| 2021-06-28 | $12.59 | $12.62 | $12.20 | $12.55 | $12.55 | 204,281 |
| 2021-06-25 | $12.67 | $12.98 | $12.30 | $12.59 | $12.59 | 413,681 |
| 2021-06-24 | $12.25 | $12.64 | $12.09 | $12.49 | $12.49 | 319,207 |
| 2021-06-23 | $11.85 | $12.22 | $11.63 | $12.14 | $12.14 | 91,622 |
| 2021-06-22 | $11.25 | $12.40 | $11.25 | $11.80 | $11.80 | 226,081 |
| 2021-06-21 | $11.32 | $12.00 | $11.32 | $11.81 | $11.81 | 150,107 |
| 2021-06-18 | $11.60 | $11.89 | $11.40 | $11.42 | $11.42 | 128,131 |
| 2021-06-17 | $11.30 | $12.09 | $11.30 | $11.79 | $11.79 | 297,073 |
| 2021-06-16 | $11.39 | $12.09 | $11.39 | $11.77 | $11.77 | 367,947 |
| 2021-06-15 | $11.70 | $11.76 | $11.26 | $11.36 | $11.36 | 330,763 |
| 2021-06-14 | $11.94 | $11.95 | $11.42 | $11.80 | $11.80 | 202,291 |
| 2021-06-11 | $11.37 | $11.99 | $11.27 | $11.85 | $11.85 | 164,126 |
| 2021-06-10 | $11.80 | $12.05 | $11.56 | $11.67 | $11.67 | 85,549 |
| 2021-06-09 | $12.23 | $12.27 | $10.71 | $11.68 | $11.68 | 522,083 |
| 2021-06-08 | $12.35 | $12.75 | $12.06 | $12.31 | $12.31 | 267,057 |
| 2021-06-07 | $12.22 | $12.49 | $11.88 | $12.28 | $12.28 | 501,397 |
| 2021-06-04 | $12.22 | $12.55 | $12.07 | $12.52 | $12.52 | 291,061 |
| 2021-06-03 | $12.10 | $12.34 | $11.65 | $12.15 | $12.15 | 566,650 |
| 2021-06-02 | $12.07 | $12.43 | $11.65 | $12.15 | $12.15 | 379,406 |
| 2021-06-01 | $11.85 | $12.58 | $11.81 | $12.07 | $12.07 | 1,023,502 |
| 2021-05-28 | $11.35 | $11.68 | $10.92 | $11.46 | $11.46 | 283,235 |
| 2021-05-27 | $11.16 | $11.75 | $10.88 | $11.40 | $11.40 | 651,082 |
| 2021-05-26 | $10.68 | $11.49 | $10.57 | $11.25 | $11.25 | 3,497,387 |
| 2021-05-25 | $10.44 | $10.44 | $9.40 | $9.45 | $9.45 | 500,154 |
| 2021-05-24 | $11.23 | $11.23 | $10.15 | $10.41 | $10.41 | 170,581 |
| 2021-05-21 | $9.94 | $11.23 | $9.92 | $11.11 | $11.11 | 150,020 |
| 2021-05-20 | $9.27 | $9.94 | $9.00 | $9.92 | $9.92 | 130,466 |
| 2021-05-19 | $8.59 | $9.26 | $8.54 | $9.09 | $9.09 | 93,825 |
| 2021-05-18 | $8.50 | $9.20 | $8.50 | $8.76 | $8.76 | 132,291 |
| 2021-05-17 | $8.17 | $8.60 | $7.70 | $8.44 | $8.44 | 93,266 |
| 2021-05-14 | $7.40 | $8.35 | $7.40 | $7.89 | $7.89 | 62,798 |
| 2021-05-13 | $7.58 | $7.92 | $7.58 | $7.85 | $7.85 | 112,105 |
| 2021-05-12 | $8.25 | $8.25 | $7.40 | $7.56 | $7.56 | 188,167 |
| 2021-05-11 | $8.46 | $8.61 | $8.05 | $8.40 | $8.40 | 102,589 |
| 2021-05-10 | $8.31 | $9.61 | $8.00 | $8.85 | $8.85 | 254,972 |
| 2021-05-07 | $8.38 | $8.61 | $8.36 | $8.48 | $8.48 | 81,554 |
| 2021-05-06 | $8.51 | $8.52 | $8.26 | $8.44 | $8.44 | 59,313 |
| 2021-05-05 | $8.44 | $8.52 | $8.30 | $8.51 | $8.51 | 47,548 |
| 2021-05-04 | $8.26 | $8.49 | $8.17 | $8.38 | $8.38 | 123,277 |
| 2021-05-03 | $8.27 | $8.49 | $8.20 | $8.35 | $8.35 | 63,701 |
| 2021-04-30 | $8.24 | $8.40 | $8.12 | $8.25 | $8.25 | 572,972 |
| 2021-04-29 | $8.25 | $8.58 | $8.25 | $8.33 | $8.33 | 26,558 |
| 2021-04-28 | $8.25 | $8.95 | $7.66 | $8.23 | $8.23 | 319,301 |
| 2021-04-27 | $8.33 | $8.91 | $8.33 | $8.33 | $8.33 | 41,927 |
| 2021-04-26 | $8.34 | $8.62 | $8.29 | $8.39 | $8.39 | 64,074 |
| 2021-04-23 | $8.54 | $8.61 | $8.26 | $8.26 | $8.26 | 48,588 |
| 2021-04-22 | $8.36 | $8.60 | $8.29 | $8.49 | $8.49 | 33,570 |
| 2021-04-21 | $8.14 | $8.50 | $8.14 | $8.39 | $8.39 | 40,570 |
| 2021-04-20 | $8.76 | $9.05 | $8.14 | $8.20 | $8.20 | 68,549 |
| 2021-04-19 | $8.84 | $9.22 | $8.69 | $8.81 | $8.81 | 325,410 |
| 2021-04-16 | $8.70 | $8.98 | $8.53 | $8.84 | $8.84 | 26,340 |
| 2021-04-15 | $8.74 | $8.99 | $8.34 | $8.71 | $8.71 | 51,649 |
| 2021-04-14 | $9.05 | $9.05 | $8.34 | $8.73 | $8.73 | 106,058 |
| 2021-04-13 | $9.30 | $9.32 | $8.39 | $8.39 | $8.39 | 47,352 |
| 2021-04-12 | $9.30 | $9.66 | $9.09 | $9.25 | $9.25 | 75,605 |
| 2021-04-09 | $9.24 | $9.65 | $9.14 | $9.26 | $9.26 | 108,321 |
| 2021-04-08 | $9.30 | $9.30 | $9.16 | $9.25 | $9.25 | 43,459 |
| 2021-04-07 | $9.32 | $9.32 | $9.04 | $9.24 | $9.24 | 35,952 |
| 2021-04-06 | $9.58 | $9.67 | $9.20 | $9.30 | $9.30 | 32,978 |
| 2021-04-05 | $9.80 | $9.80 | $9.28 | $9.63 | $9.63 | 42,800 |
| 2021-04-01 | $9.30 | $9.53 | $9.07 | $9.53 | $9.53 | 72,417 |
| 2021-03-31 | $9.35 | $9.44 | $9.11 | $9.29 | $9.29 | 166,095 |
| 2021-03-30 | $9.70 | $9.70 | $8.77 | $9.24 | $9.24 | 153,864 |
| 2021-03-29 | $8.64 | $9.25 | $8.64 | $8.97 | $8.97 | 131,365 |
| 2021-03-26 | $8.50 | $8.66 | $8.28 | $8.62 | $8.62 | 100,687 |
| 2021-03-25 | $8.25 | $8.52 | $8.19 | $8.41 | $8.41 | 168,089 |
| 2021-03-24 | $9.33 | $9.52 | $8.38 | $8.42 | $8.42 | 102,087 |
| 2021-03-23 | $10.29 | $10.79 | $9.18 | $9.39 | $9.39 | 349,097 |
| 2021-03-22 | $10.48 | $10.71 | $10.15 | $10.21 | $10.21 | 293,059 |
| 2021-03-19 | $10.96 | $11.30 | $9.92 | $10.09 | $10.09 | 419,265 |
| 2021-03-18 | $11.13 | $11.46 | $10.41 | $11.01 | $11.01 | 234,607 |
| 2021-03-17 | $10.20 | $11.57 | $9.86 | $11.55 | $11.55 | 942,241 |
| 2021-03-16 | $10.00 | $10.00 | $9.74 | $10.00 | $10.00 | 257,542 |
| 2021-03-15 | $9.71 | $10.00 | $9.34 | $9.91 | $9.91 | 292,307 |
| 2021-03-12 | $9.75 | $9.98 | $9.41 | $9.52 | $9.52 | 189,002 |
| 2021-03-11 | $9.41 | $10.00 | $8.80 | $9.61 | $9.61 | 436,821 |
| 2021-03-10 | $7.84 | $8.10 | $7.40 | $7.73 | $7.73 | 73,952 |
| 2021-03-09 | $7.80 | $8.14 | $7.27 | $7.76 | $7.76 | 32,981 |
| 2021-03-08 | $7.79 | $7.95 | $7.65 | $7.79 | $7.79 | 20,367 |
| 2021-03-05 | $7.59 | $7.84 | $6.99 | $7.74 | $7.74 | 58,146 |
| 2021-03-04 | $8.16 | $8.42 | $6.90 | $7.60 | $7.60 | 94,813 |
| 2021-03-03 | $8.55 | $8.56 | $7.75 | $8.25 | $8.25 | 81,905 |
| 2021-03-02 | $8.54 | $8.90 | $8.37 | $8.63 | $8.63 | 47,992 |
| 2021-03-01 | $8.46 | $8.80 | $8.34 | $8.68 | $8.68 | 60,590 |
| 2021-02-26 | $8.86 | $9.16 | $8.08 | $8.25 | $8.25 | 177,920 |
| 2021-02-25 | $8.81 | $9.14 | $8.32 | $8.88 | $8.88 | 217,511 |
| 2021-02-24 | $8.58 | $9.35 | $8.58 | $8.84 | $8.84 | 98,574 |
| 2021-02-23 | $8.38 | $8.56 | $7.62 | $8.48 | $8.48 | 71,240 |
| 2021-02-22 | $8.55 | $8.87 | $8.38 | $8.54 | $8.54 | 69,218 |
| 2021-02-19 | $8.54 | $8.99 | $8.38 | $8.50 | $8.50 | 49,431 |
| 2021-02-18 | $7.73 | $8.60 | $7.66 | $8.37 | $8.37 | 110,039 |
| 2021-02-17 | $7.41 | $7.95 | $7.41 | $7.88 | $7.88 | 20,295 |
| 2021-02-16 | $7.53 | $7.77 | $7.45 | $7.51 | $7.51 | 27,014 |
| 2021-02-12 | $7.34 | $7.90 | $7.34 | $7.84 | $7.84 | 31,813 |
| 2021-02-11 | $8.00 | $8.00 | $7.49 | $7.62 | $7.62 | 27,603 |
| 2021-02-10 | $8.03 | $8.41 | $7.80 | $7.95 | $7.95 | 38,618 |
| 2021-02-09 | $7.43 | $8.60 | $7.31 | $7.91 | $7.91 | 228,199 |
| 2021-02-08 | $6.80 | $8.00 | $6.64 | $7.38 | $7.38 | 160,387 |
| 2021-02-05 | $6.18 | $6.78 | $6.18 | $6.61 | $6.61 | 122,921 |
| 2021-02-04 | $6.23 | $6.39 | $6.21 | $6.35 | $6.35 | 14,543 |
| 2021-02-03 | $6.15 | $6.38 | $6.14 | $6.25 | $6.25 | 30,514 |
| 2021-02-02 | $6.26 | $6.47 | $6.14 | $6.16 | $6.16 | 15,082 |
| 2021-02-01 | $6.06 | $6.65 | $5.94 | $6.27 | $6.27 | 61,589 |
| 2021-01-29 | $6.10 | $6.23 | $5.76 | $6.09 | $6.09 | 17,053 |
| 2021-01-28 | $6.32 | $6.35 | $6.06 | $6.24 | $6.24 | 16,481 |
| 2021-01-27 | $6.42 | $6.75 | $6.29 | $6.32 | $6.32 | 19,174 |
| 2021-01-26 | $6.72 | $6.78 | $6.51 | $6.57 | $6.57 | 15,802 |
| 2021-01-25 | $6.62 | $6.70 | $6.51 | $6.61 | $6.61 | 35,246 |
| 2021-01-22 | $6.24 | $6.55 | $6.06 | $6.55 | $6.55 | 50,078 |
| 2021-01-21 | $6.12 | $6.28 | $6.00 | $6.27 | $6.27 | 16,583 |
| 2021-01-20 | $6.75 | $6.78 | $5.88 | $6.00 | $6.00 | 57,678 |
| 2021-01-19 | $6.85 | $6.87 | $6.36 | $6.77 | $6.77 | 25,193 |
| 2021-01-15 | $6.94 | $6.95 | $6.68 | $6.73 | $6.73 | 31,181 |
| 2021-01-14 | $6.98 | $7.01 | $6.78 | $6.93 | $6.93 | 18,637 |
| 2021-01-13 | $6.87 | $6.98 | $6.65 | $6.90 | $6.90 | 12,069 |
| 2021-01-12 | $6.36 | $6.99 | $6.36 | $6.79 | $6.79 | 16,908 |
| 2021-01-11 | $6.22 | $6.36 | $6.05 | $6.34 | $6.34 | 62,816 |
| 2021-01-08 | $6.28 | $6.40 | $6.22 | $6.33 | $6.33 | 9,656 |
| 2021-01-07 | $6.37 | $6.40 | $6.21 | $6.31 | $6.31 | 20,578 |
| 2021-01-06 | $6.02 | $6.32 | $6.02 | $6.25 | $6.25 | 20,299 |
| 2021-01-05 | $6.23 | $6.23 | $6.00 | $6.09 | $6.09 | 27,970 |
| 2021-01-04 | $6.69 | $6.69 | $6.19 | $6.23 | $6.23 | 7,044 |
| 2020-12-31 | $6.68 | $6.70 | $6.48 | $6.58 | $6.58 | 8,403 |
| 2020-12-30 | $6.56 | $6.78 | $6.54 | $6.74 | $6.74 | 12,701 |
| 2020-12-29 | $6.84 | $6.84 | $6.52 | $6.62 | $6.62 | 19,051 |
| 2020-12-28 | $6.95 | $6.95 | $6.74 | $6.76 | $6.76 | 13,952 |
| 2020-12-24 | $6.79 | $6.87 | $6.76 | $6.84 | $6.84 | 3,288 |
| 2020-12-23 | $6.56 | $6.86 | $6.55 | $6.81 | $6.81 | 19,541 |
| 2020-12-22 | $6.40 | $6.75 | $6.40 | $6.49 | $6.49 | 16,758 |
| 2020-12-21 | $6.07 | $6.46 | $5.80 | $6.45 | $6.45 | 41,378 |
| 2020-12-18 | $6.09 | $6.30 | $6.04 | $6.05 | $6.05 | 16,733 |
| 2020-12-17 | $6.41 | $6.41 | $5.92 | $6.15 | $6.15 | 16,555 |
| 2020-12-16 | $6.51 | $6.51 | $6.01 | $6.20 | $6.20 | 14,243 |
| 2020-12-15 | $6.06 | $6.30 | $6.05 | $6.15 | $6.15 | 42,996 |
| 2020-12-14 | $6.60 | $6.66 | $6.01 | $6.05 | $6.05 | 69,786 |
| 2020-12-11 | $6.92 | $6.94 | $6.46 | $6.60 | $6.60 | 41,285 |
| 2020-12-10 | $6.94 | $7.15 | $6.89 | $7.02 | $7.02 | 34,476 |
| 2020-12-09 | $6.99 | $7.00 | $6.79 | $6.91 | $6.91 | 16,685 |
| 2020-12-08 | $6.97 | $7.09 | $6.94 | $6.98 | $6.98 | 22,520 |
| 2020-12-07 | $6.91 | $7.10 | $6.91 | $6.98 | $6.98 | 40,661 |
| 2020-12-04 | $7.25 | $7.31 | $7.01 | $7.15 | $7.15 | 50,940 |
| 2020-12-03 | $6.79 | $7.32 | $6.75 | $7.15 | $7.15 | 156,146 |
| 2020-12-02 | $6.51 | $6.85 | $6.50 | $6.82 | $6.82 | 54,082 |
| 2020-12-01 | $6.65 | $6.87 | $6.52 | $6.56 | $6.56 | 103,814 |
| 2020-11-30 | $6.46 | $6.79 | $6.41 | $6.65 | $6.65 | 77,035 |
| 2020-11-27 | $6.28 | $6.45 | $6.26 | $6.45 | $6.45 | 36,095 |
| 2020-11-25 | $6.03 | $6.50 | $6.01 | $6.21 | $6.21 | 45,782 |
| 2020-11-24 | $6.08 | $6.14 | $5.97 | $6.06 | $6.06 | 56,325 |
| 2020-11-23 | $5.88 | $6.14 | $5.86 | $6.05 | $6.05 | 42,836 |
| 2020-11-20 | $5.99 | $6.13 | $5.84 | $5.86 | $5.86 | 39,050 |
| 2020-11-19 | $5.52 | $6.14 | $5.46 | $5.95 | $5.95 | 89,227 |
| 2020-11-18 | $5.52 | $5.91 | $5.52 | $5.60 | $5.60 | 27,437 |
| 2020-11-17 | $5.83 | $5.93 | $5.59 | $5.60 | $5.60 | 93,406 |
| 2020-11-16 | $6.17 | $6.17 | $5.77 | $5.88 | $5.88 | 76,340 |
| 2020-11-13 | $5.80 | $6.20 | $5.45 | $5.90 | $5.90 | 310,422 |
| 2020-11-12 | $5.45 | $5.92 | $5.08 | $5.82 | $5.82 | 504,331 |
| 2020-11-11 | $4.21 | $5.10 | $4.05 | $5.00 | $5.00 | 96,782 |
| 2020-11-10 | $4.80 | $4.80 | $4.35 | $4.42 | $4.42 | 69,312 |
| 2020-11-09 | $4.54 | $4.90 | $4.50 | $4.79 | $4.79 | 76,810 |
| 2020-11-06 | $4.46 | $4.46 | $4.26 | $4.43 | $4.43 | 10,424 |
| 2020-11-05 | $4.26 | $4.57 | $4.26 | $4.40 | $4.40 | 21,902 |
| 2020-11-04 | $4.29 | $4.33 | $4.18 | $4.23 | $4.23 | 8,247 |
| 2020-11-03 | $3.99 | $4.39 | $3.91 | $4.29 | $4.29 | 45,328 |
| 2020-11-02 | $4.01 | $4.08 | $3.82 | $3.93 | $3.93 | 21,023 |
| 2020-10-30 | $4.26 | $4.26 | $3.88 | $4.00 | $4.00 | 39,844 |
| 2020-10-29 | $4.22 | $4.55 | $4.10 | $4.17 | $4.17 | 22,565 |
| 2020-10-28 | $3.70 | $4.22 | $3.68 | $4.09 | $4.09 | 33,415 |
| 2020-10-27 | $3.95 | $3.95 | $3.79 | $3.84 | $3.84 | 26,954 |
| 2020-10-26 | $4.22 | $4.22 | $3.96 | $3.98 | $3.98 | 16,096 |
| 2020-10-23 | $4.44 | $4.44 | $4.12 | $4.33 | $4.33 | 31,215 |
| 2020-10-22 | $4.80 | $4.80 | $4.40 | $4.42 | $4.42 | 55,146 |
| 2020-10-21 | $4.85 | $4.94 | $4.59 | $4.86 | $4.86 | 157,678 |
| 2020-10-20 | $4.96 | $4.97 | $4.64 | $4.92 | $4.92 | 43,875 |
| 2020-10-19 | $5.20 | $5.50 | $4.84 | $4.98 | $4.98 | 68,944 |
| 2020-10-16 | $5.13 | $5.79 | $5.13 | $5.18 | $5.18 | 129,823 |
| 2020-10-15 | $4.75 | $5.26 | $4.44 | $5.16 | $5.16 | 102,570 |
| 2020-10-14 | $4.26 | $4.71 | $4.25 | $4.71 | $4.71 | 202,091 |
| 2020-10-13 | $3.70 | $4.22 | $3.60 | $4.22 | $4.22 | 187,151 |
| 2020-10-12 | $3.45 | $3.69 | $3.32 | $3.66 | $3.66 | 264,061 |
| 2020-10-09 | $3.20 | $3.52 | $3.20 | $3.49 | $3.49 | 181,922 |
| 2020-10-08 | $3.19 | $3.28 | $3.14 | $3.20 | $3.20 | 7,623 |
| 2020-10-07 | $3.15 | $3.26 | $3.12 | $3.21 | $3.21 | 14,733 |
| 2020-10-06 | $3.10 | $3.22 | $3.08 | $3.12 | $3.12 | 33,500 |
| 2020-10-05 | $3.27 | $3.28 | $3.06 | $3.16 | $3.16 | 26,005 |
| 2020-10-02 | $2.93 | $3.24 | $2.93 | $3.22 | $3.22 | 36,244 |
| 2020-10-01 | $2.97 | $3.10 | $2.90 | $3.02 | $3.02 | 20,604 |
| 2020-09-30 | $2.97 | $3.05 | $2.92 | $2.96 | $2.96 | 20,864 |
| 2020-09-29 | $3.00 | $3.01 | $2.91 | $2.94 | $2.94 | 64,853 |
| 2020-09-28 | $2.99 | $3.00 | $2.89 | $2.98 | $2.98 | 47,207 |
| 2020-09-25 | $2.93 | $3.01 | $2.81 | $2.98 | $2.98 | 63,623 |
| 2020-09-24 | $3.05 | $3.06 | $2.78 | $2.98 | $2.98 | 93,160 |
| 2020-09-23 | $3.20 | $3.23 | $3.03 | $3.06 | $3.06 | 50,966 |
| 2020-09-22 | $3.33 | $3.37 | $3.18 | $3.18 | $3.18 | 38,048 |
| 2020-09-21 | $3.30 | $3.36 | $3.30 | $3.36 | $3.36 | 33,625 |
| 2020-09-18 | $3.28 | $3.44 | $3.25 | $3.39 | $3.39 | 42,338 |
| 2020-09-17 | $3.22 | $3.40 | $3.20 | $3.32 | $3.32 | 168,742 |
| 2020-09-16 | $3.24 | $3.41 | $3.04 | $3.21 | $3.21 | 28,879 |
| 2020-09-15 | $3.23 | $3.34 | $3.22 | $3.24 | $3.24 | 24,883 |
| 2020-09-14 | $3.25 | $3.33 | $3.16 | $3.30 | $3.30 | 70,456 |
| 2020-09-11 | $3.37 | $3.37 | $3.13 | $3.19 | $3.19 | 62,910 |
| 2020-09-10 | $3.43 | $3.56 | $3.31 | $3.34 | $3.34 | 63,533 |
| 2020-09-09 | $3.20 | $3.53 | $3.12 | $3.51 | $3.51 | 66,359 |
| 2020-09-08 | $2.92 | $3.24 | $2.92 | $3.19 | $3.19 | 73,191 |
| 2020-09-04 | $3.10 | $3.12 | $2.97 | $3.04 | $3.04 | 79,934 |
| 2020-09-03 | $3.30 | $3.30 | $3.11 | $3.14 | $3.14 | 101,640 |
| 2020-09-02 | $3.40 | $3.53 | $3.26 | $3.32 | $3.32 | 35,744 |
| 2020-09-01 | $3.56 | $3.56 | $3.37 | $3.42 | $3.42 | 49,533 |
| 2020-08-31 | $3.61 | $3.64 | $3.54 | $3.58 | $3.58 | 53,698 |
| 2020-08-28 | $3.58 | $3.68 | $3.41 | $3.68 | $3.68 | 92,974 |
| 2020-08-27 | $3.73 | $3.86 | $3.55 | $3.56 | $3.56 | 145,523 |
| 2020-08-26 | $3.72 | $3.75 | $3.60 | $3.74 | $3.74 | 43,982 |
| 2020-08-25 | $3.67 | $3.72 | $3.54 | $3.70 | $3.70 | 30,539 |
| 2020-08-24 | $3.69 | $3.69 | $3.55 | $3.65 | $3.65 | 61,728 |
| 2020-08-21 | $3.65 | $3.79 | $3.55 | $3.69 | $3.69 | 81,091 |
| 2020-08-20 | $3.65 | $3.71 | $3.54 | $3.70 | $3.70 | 38,004 |
| 2020-08-19 | $3.72 | $3.72 | $3.65 | $3.68 | $3.68 | 31,133 |
| 2020-08-18 | $3.62 | $3.74 | $3.62 | $3.72 | $3.72 | 166,117 |
| 2020-08-17 | $3.50 | $3.70 | $3.43 | $3.55 | $3.55 | 92,757 |
| 2020-08-14 | $3.52 | $3.52 | $3.40 | $3.45 | $3.45 | 32,945 |
| 2020-08-13 | $3.65 | $3.67 | $3.39 | $3.57 | $3.57 | 117,462 |
| 2020-08-12 | $3.43 | $3.80 | $3.43 | $3.58 | $3.58 | 166,465 |
| 2020-08-11 | $3.75 | $3.75 | $3.36 | $3.40 | $3.40 | 101,620 |
| 2020-08-10 | $3.65 | $3.72 | $3.55 | $3.64 | $3.64 | 68,850 |
| 2020-08-07 | $3.47 | $3.67 | $3.42 | $3.65 | $3.65 | 68,899 |
| 2020-08-06 | $3.41 | $3.48 | $3.28 | $3.45 | $3.45 | 41,899 |
| 2020-08-05 | $3.46 | $3.47 | $3.35 | $3.41 | $3.41 | 33,229 |
| 2020-08-04 | $3.48 | $3.48 | $3.40 | $3.44 | $3.44 | 53,652 |
| 2020-08-03 | $3.33 | $3.48 | $3.31 | $3.48 | $3.48 | 30,531 |
| 2020-07-31 | $3.35 | $3.43 | $3.26 | $3.30 | $3.30 | 58,205 |
| 2020-07-30 | $3.32 | $3.45 | $3.31 | $3.38 | $3.38 | 35,642 |
| 2020-07-29 | $3.41 | $3.41 | $3.22 | $3.38 | $3.38 | 64,763 |
| 2020-07-28 | $3.41 | $3.44 | $3.31 | $3.43 | $3.43 | 48,075 |
| 2020-07-27 | $3.59 | $3.60 | $3.20 | $3.37 | $3.37 | 118,391 |
| 2020-07-24 | $3.45 | $3.63 | $3.39 | $3.57 | $3.57 | 172,588 |
| 2020-07-23 | $3.46 | $3.54 | $3.39 | $3.42 | $3.42 | 107,580 |
| 2020-07-22 | $3.48 | $3.75 | $3.36 | $3.47 | $3.47 | 109,155 |
| 2020-07-21 | $3.35 | $3.55 | $3.35 | $3.49 | $3.49 | 133,765 |
| 2020-07-20 | $3.64 | $3.70 | $3.31 | $3.32 | $3.32 | 177,111 |
| 2020-07-17 | $3.40 | $3.64 | $3.28 | $3.64 | $3.64 | 108,700 |
| 2020-07-16 | $3.50 | $3.50 | $3.31 | $3.44 | $3.44 | 195,300 |
| 2020-07-15 | $3.36 | $3.50 | $3.31 | $3.39 | $3.39 | 128,900 |
| 2020-07-14 | $3.65 | $3.65 | $3.11 | $3.33 | $3.33 | 230,200 |
| 2020-07-13 | $3.78 | $4.15 | $3.51 | $3.63 | $3.63 | 908,100 |
| 2020-07-10 | $2.45 | $3.42 | $2.45 | $3.28 | $3.28 | 891,500 |
| 2020-07-09 | $2.53 | $2.56 | $2.39 | $2.43 | $2.43 | 92,500 |
| 2020-07-08 | $2.67 | $2.69 | $2.51 | $2.52 | $2.52 | 179,600 |
| 2020-07-07 | $2.76 | $2.77 | $2.64 | $2.66 | $2.66 | 50,400 |
| 2020-07-06 | $2.79 | $2.84 | $2.73 | $2.76 | $2.76 | 26,500 |
| 2020-07-02 | $2.90 | $2.93 | $2.72 | $2.78 | $2.78 | 104,700 |
| 2020-07-01 | $2.90 | $3.01 | $2.81 | $2.85 | $2.85 | 140,200 |
| 2020-06-30 | $2.95 | $2.95 | $2.86 | $2.90 | $2.90 | 62,900 |
| 2020-06-29 | $3.10 | $3.11 | $2.93 | $2.98 | $2.98 | 107,600 |
| 2020-06-26 | $2.97 | $3.17 | $2.83 | $3.10 | $3.10 | 947,944 |
| 2020-06-25 | $2.79 | $3.05 | $2.68 | $3.01 | $3.01 | 378,930 |
| 2020-06-24 | $2.86 | $2.86 | $2.55 | $2.56 | $2.56 | 223,215 |
| 2020-06-23 | $3.06 | $3.06 | $2.80 | $2.90 | $2.90 | 174,378 |
| 2020-06-22 | $3.11 | $3.11 | $2.95 | $3.03 | $3.03 | 153,489 |
| 2020-06-19 | $3.14 | $3.30 | $3.01 | $3.11 | $3.11 | 178,470 |
| 2020-06-18 | $3.42 | $3.42 | $3.05 | $3.07 | $3.07 | 147,946 |
| 2020-06-17 | $3.12 | $3.50 | $2.98 | $3.38 | $3.38 | 259,393 |
| 2020-06-16 | $3.18 | $3.69 | $3.00 | $3.04 | $3.04 | 308,827 |
| 2020-06-15 | $2.85 | $3.00 | $2.62 | $2.89 | $2.89 | 114,953 |
| 2020-06-12 | $2.98 | $3.14 | $2.84 | $2.92 | $2.92 | 114,132 |
| 2020-06-11 | $3.06 | $3.10 | $2.63 | $2.75 | $2.75 | 249,316 |
| 2020-06-10 | $3.40 | $3.49 | $3.20 | $3.39 | $3.39 | 112,656 |
| 2020-06-09 | $3.63 | $3.68 | $3.10 | $3.43 | $3.43 | 206,429 |
| 2020-06-08 | $3.99 | $4.00 | $3.55 | $3.66 | $3.66 | 261,142 |
| 2020-06-05 | $3.57 | $4.00 | $3.57 | $3.87 | $3.87 | 273,211 |
| 2020-06-04 | $3.76 | $3.79 | $3.45 | $3.63 | $3.63 | 346,632 |
| 2020-06-03 | $3.80 | $4.05 | $3.72 | $3.84 | $3.84 | 289,459 |
| 2020-06-02 | $3.86 | $4.04 | $3.64 | $3.79 | $3.79 | 575,605 |
| 2020-06-01 | $2.80 | $3.97 | $2.78 | $3.49 | $3.49 | 1,442,759 |
| 2020-05-29 | $3.05 | $3.07 | $2.55 | $2.69 | $2.69 | 230,437 |
| 2020-05-28 | $3.06 | $3.25 | $2.79 | $3.05 | $3.05 | 201,542 |
| 2020-05-27 | $2.61 | $3.25 | $2.61 | $3.06 | $3.06 | 301,312 |
| 2020-05-26 | $2.55 | $2.78 | $2.50 | $2.68 | $2.68 | 194,777 |
| 2020-05-22 | $2.36 | $2.56 | $2.26 | $2.45 | $2.45 | 171,374 |
| 2020-05-21 | $2.38 | $2.41 | $2.26 | $2.37 | $2.37 | 102,259 |
| 2020-05-20 | $2.29 | $2.47 | $2.28 | $2.38 | $2.38 | 190,216 |
| 2020-05-19 | $2.45 | $2.45 | $2.24 | $2.27 | $2.27 | 167,391 |
| 2020-05-18 | $2.26 | $2.55 | $2.21 | $2.50 | $2.50 | 815,255 |
| 2020-05-15 | $1.97 | $2.13 | $1.90 | $2.11 | $2.11 | 248,329 |
| 2020-05-14 | $1.95 | $1.99 | $1.87 | $1.97 | $1.97 | 162,281 |
| 2020-05-13 | $2.20 | $2.20 | $1.92 | $1.98 | $1.98 | 337,108 |
| 2020-05-12 | $2.23 | $2.29 | $2.17 | $2.19 | $2.19 | 240,404 |
| 2020-05-11 | $2.10 | $2.30 | $1.98 | $2.24 | $2.24 | 182,143 |
| 2020-05-08 | $2.00 | $2.19 | $1.97 | $2.12 | $2.12 | 255,908 |
| 2020-05-07 | $2.01 | $2.09 | $1.97 | $2.06 | $2.06 | 238,031 |
| 2020-05-06 | $2.27 | $2.30 | $1.87 | $1.90 | $1.90 | 620,966 |
| 2020-05-05 | $2.70 | $2.79 | $2.16 | $2.25 | $2.25 | 551,480 |
| 2020-05-04 | $3.00 | $3.00 | $2.56 | $2.63 | $2.63 | 269,026 |
| 2020-05-01 | $2.61 | $3.04 | $2.60 | $2.98 | $2.98 | 308,701 |
| 2020-04-30 | $2.88 | $2.91 | $2.55 | $2.57 | $2.57 | 261,582 |
| 2020-04-29 | $3.14 | $3.19 | $2.92 | $2.97 | $2.97 | 325,340 |
| 2020-04-28 | $3.29 | $3.29 | $2.88 | $3.06 | $3.06 | 563,284 |
| 2020-04-27 | $3.04 | $3.30 | $2.76 | $2.99 | $2.99 | 1,439,988 |
| 2020-04-24 | $2.25 | $2.80 | $2.24 | $2.50 | $2.50 | 617,663 |
| 2020-04-23 | $2.30 | $2.47 | $2.15 | $2.19 | $2.19 | 295,787 |
| 2020-04-22 | $2.10 | $2.23 | $1.99 | $2.03 | $2.03 | 172,078 |
| 2020-04-21 | $2.03 | $2.29 | $1.87 | $1.99 | $1.99 | 173,766 |
| 2020-04-20 | $2.09 | $2.17 | $1.99 | $2.00 | $2.00 | 174,247 |
| 2020-04-17 | $2.85 | $3.28 | $2.03 | $2.12 | $2.12 | 2,428,017 |
| 2020-04-16 | $2.11 | $2.11 | $1.87 | $1.99 | $1.99 | 61,760 |
| 2020-04-15 | $2.17 | $2.18 | $2.02 | $2.06 | $2.06 | 72,857 |
| 2020-04-14 | $2.36 | $2.43 | $2.11 | $2.20 | $2.20 | 47,105 |
| 2020-04-13 | $2.54 | $2.76 | $2.31 | $2.32 | $2.32 | 81,235 |
| 2020-04-09 | $2.50 | $2.62 | $2.50 | $2.58 | $2.58 | 16,019 |
| 2020-04-08 | $2.54 | $2.73 | $2.51 | $2.60 | $2.60 | 19,353 |
| 2020-04-07 | $2.65 | $2.65 | $2.44 | $2.59 | $2.59 | 35,787 |
| 2020-04-06 | $2.51 | $2.60 | $2.49 | $2.54 | $2.54 | 24,302 |
| 2020-04-03 | $2.66 | $2.75 | $2.32 | $2.50 | $2.50 | 12,166 |
| 2020-04-02 | $2.99 | $3.68 | $2.52 | $2.65 | $2.65 | 15,766 |
| 2020-04-01 | $3.51 | $3.51 | $2.77 | $2.85 | $2.85 | 12,071 |
| 2020-03-31 | $3.80 | $3.80 | $3.05 | $3.38 | $3.38 | 10,205 |
| 2020-03-30 | $3.73 | $3.97 | $3.69 | $3.86 | $3.86 | 7,231 |
| 2020-03-27 | $3.92 | $4.03 | $3.80 | $3.80 | $3.80 | 5,291 |
| 2020-03-26 | $3.57 | $4.43 | $3.57 | $4.43 | $4.43 | 48,298 |
| 2020-03-25 | $3.17 | $3.32 | $3.12 | $3.32 | $3.32 | 11,254 |
| 2020-03-24 | $3.36 | $3.36 | $2.95 | $3.15 | $3.15 | 19,892 |
| 2020-03-23 | $3.35 | $3.66 | $3.11 | $3.11 | $3.11 | 7,528 |
| 2020-03-20 | $3.23 | $3.38 | $2.74 | $3.33 | $3.33 | 32,349 |
| 2020-03-19 | $3.22 | $3.36 | $3.07 | $3.18 | $3.18 | 70,047 |
| 2020-03-18 | $3.99 | $3.99 | $3.22 | $3.22 | $3.22 | 12,236 |
| 2020-03-17 | $3.91 | $3.91 | $3.66 | $3.77 | $3.77 | 27,124 |
| 2020-03-16 | $5.00 | $5.00 | $4.13 | $4.39 | $4.39 | 34,790 |
| 2020-03-13 | $5.21 | $5.21 | $4.52 | $5.03 | $5.03 | 18,955 |
| 2020-03-12 | $5.05 | $5.05 | $4.67 | $4.72 | $4.72 | 41,988 |
| 2020-03-11 | $4.86 | $5.12 | $4.80 | $5.03 | $5.03 | 10,796 |
| 2020-03-10 | $5.03 | $5.35 | $4.81 | $5.35 | $5.35 | 10,346 |
| 2020-03-09 | $5.35 | $5.38 | $5.09 | $5.20 | $5.20 | 15,723 |
| 2020-03-06 | $5.54 | $5.90 | $5.54 | $5.60 | $5.60 | 7,317 |
| 2020-03-05 | $5.14 | $5.60 | $5.14 | $5.60 | $5.60 | 11,836 |
| 2020-03-04 | $4.80 | $5.70 | $4.80 | $5.70 | $5.70 | 14,247 |
| 2020-03-03 | $5.03 | $5.03 | $4.81 | $4.89 | $4.89 | 11,041 |
| 2020-03-02 | $5.36 | $5.36 | $4.83 | $5.17 | $5.17 | 7,372 |
| 2020-02-28 | $4.92 | $5.40 | $4.89 | $5.20 | $5.20 | 19,393 |
| 2020-02-27 | $4.91 | $5.10 | $4.68 | $4.90 | $4.90 | 4,132 |
| 2020-02-26 | $5.10 | $5.25 | $5.10 | $5.21 | $5.21 | 7,978 |
| 2020-02-25 | $5.79 | $5.79 | $4.94 | $4.98 | $4.98 | 13,457 |
| 2020-02-24 | $5.78 | $5.88 | $5.78 | $5.86 | $5.86 | 5,216 |
| 2020-02-21 | $5.89 | $5.96 | $5.64 | $5.90 | $5.90 | 6,937 |
| 2020-02-20 | $5.74 | $5.89 | $5.71 | $5.89 | $5.89 | 7,370 |
| 2020-02-19 | $5.80 | $5.80 | $5.75 | $5.75 | $5.75 | 4,578 |
| 2020-02-18 | $5.92 | $5.93 | $5.76 | $5.76 | $5.76 | 2,973 |
| 2020-02-14 | $5.85 | $5.95 | $5.80 | $5.92 | $5.92 | 9,195 |
| 2020-02-13 | $5.96 | $5.96 | $5.80 | $5.85 | $5.85 | 4,516 |
| 2020-02-12 | $6.12 | $6.34 | $5.93 | $6.01 | $6.01 | 13,132 |
| 2020-02-11 | $6.15 | $6.36 | $6.15 | $6.17 | $6.17 | 3,825 |
| 2020-02-10 | $5.96 | $6.23 | $5.93 | $6.15 | $6.15 | 11,535 |
| 2020-02-07 | $6.15 | $6.15 | $5.95 | $5.95 | $5.95 | 4,242 |
| 2020-02-06 | $6.30 | $6.33 | $6.10 | $6.10 | $6.10 | 8,522 |
| 2020-02-05 | $6.37 | $6.37 | $6.08 | $6.17 | $6.17 | 6,714 |
| 2020-02-04 | $5.80 | $6.19 | $5.80 | $6.05 | $6.05 | 27,629 |
| 2020-02-03 | $5.90 | $6.35 | $5.77 | $5.79 | $5.79 | 23,805 |
| 2020-01-31 | $6.25 | $6.25 | $5.86 | $5.86 | $5.86 | 15,729 |
| 2020-01-30 | $6.00 | $6.15 | $6.00 | $6.11 | $6.11 | 4,854 |
| 2020-01-29 | $6.40 | $6.46 | $6.18 | $6.23 | $6.23 | 7,904 |
| 2020-01-28 | $6.42 | $6.46 | $6.27 | $6.30 | $6.30 | 5,408 |
| 2020-01-27 | $6.66 | $6.87 | $6.42 | $6.42 | $6.42 | 10,277 |
| 2020-01-24 | $6.71 | $6.86 | $6.70 | $6.70 | $6.70 | 3,114 |
| 2020-01-23 | $6.71 | $6.85 | $6.71 | $6.79 | $6.79 | 21,233 |
| 2020-01-22 | $6.65 | $6.80 | $6.65 | $6.80 | $6.80 | 4,259 |
| 2020-01-21 | $6.72 | $6.84 | $6.26 | $6.65 | $6.65 | 11,257 |
| 2020-01-17 | $5.85 | $6.81 | $5.85 | $6.70 | $6.70 | 33,213 |
| 2020-01-16 | $6.31 | $6.31 | $5.83 | $5.83 | $5.83 | 51,284 |
| 2020-01-15 | $6.50 | $6.50 | $6.15 | $6.22 | $6.22 | 9,266 |
| 2020-01-14 | $6.53 | $6.54 | $6.45 | $6.46 | $6.46 | 7,052 |
| 2020-01-13 | $6.54 | $6.62 | $6.19 | $6.62 | $6.62 | 7,759 |
| 2020-01-10 | $6.55 | $6.58 | $6.38 | $6.54 | $6.54 | 7,288 |
| 2020-01-09 | $6.80 | $6.80 | $6.68 | $6.71 | $6.71 | 5,232 |
| 2020-01-08 | $7.00 | $7.00 | $6.80 | $6.85 | $6.85 | 19,765 |
| 2020-01-07 | $6.89 | $7.26 | $6.89 | $7.15 | $7.15 | 16,378 |
| 2020-01-06 | $6.70 | $7.18 | $6.70 | $7.12 | $7.12 | 14,563 |
| 2020-01-03 | $6.85 | $7.25 | $6.85 | $7.11 | $7.11 | 15,393 |
| 2020-01-02 | $6.82 | $6.89 | $6.80 | $6.81 | $6.81 | 2,494 |
| 2019-12-31 | $6.77 | $6.77 | $6.65 | $6.75 | $6.75 | 8,308 |
| 2019-12-30 | $6.81 | $6.90 | $6.74 | $6.74 | $6.74 | 2,904 |
| 2019-12-27 | $6.96 | $6.96 | $6.60 | $6.90 | $6.90 | 26,770 |
| 2019-12-26 | $6.81 | $6.94 | $6.67 | $6.94 | $6.94 | 5,868 |
| 2019-12-24 | $6.71 | $6.74 | $6.71 | $6.74 | $6.74 | 909 |
| 2019-12-23 | $6.81 | $6.81 | $6.58 | $6.61 | $6.61 | 3,338 |
| 2019-12-20 | $6.83 | $6.93 | $6.80 | $6.81 | $6.81 | 15,446 |
| 2019-12-19 | $6.77 | $6.86 | $6.09 | $6.82 | $6.82 | 5,051 |
| 2019-12-18 | $6.81 | $6.81 | $6.69 | $6.69 | $6.69 | 5,144 |
| 2019-12-17 | $6.95 | $6.99 | $6.90 | $6.90 | $6.90 | 3,081 |
| 2019-12-16 | $7.07 | $7.07 | $6.70 | $7.07 | $7.07 | 3,274 |
| 2019-12-13 | $6.99 | $7.07 | $6.99 | $7.01 | $7.01 | 3,033 |
| 2019-12-12 | $7.08 | $7.08 | $6.77 | $6.96 | $6.96 | 3,238 |
| 2019-12-11 | $6.98 | $7.16 | $6.98 | $7.16 | $7.16 | 1,827 |
| 2019-12-10 | $7.03 | $7.04 | $6.91 | $7.04 | $7.04 | 5,437 |
| 2019-12-09 | $7.23 | $7.23 | $6.77 | $6.93 | $6.93 | 6,109 |
| 2019-12-06 | $7.40 | $7.49 | $7.08 | $7.08 | $7.08 | 11,909 |
| 2019-12-05 | $7.06 | $7.21 | $6.77 | $7.12 | $7.12 | 14,931 |
| 2019-12-04 | $6.49 | $7.50 | $6.17 | $6.93 | $6.93 | 27,942 |
| 2019-12-03 | $6.64 | $6.79 | $6.36 | $6.68 | $6.68 | 8,658 |
| 2019-12-02 | $6.95 | $6.99 | $6.67 | $6.68 | $6.68 | 8,732 |
| 2019-11-29 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 1,761 |
| 2019-11-27 | $7.05 | $7.10 | $6.96 | $7.09 | $7.09 | 16,174 |
| 2019-11-26 | $7.26 | $7.26 | $7.03 | $7.05 | $7.05 | 10,759 |
| 2019-11-25 | $7.10 | $7.34 | $7.07 | $7.33 | $7.33 | 11,038 |
| 2019-11-22 | $7.14 | $7.21 | $7.10 | $7.10 | $7.10 | 2,245 |
| 2019-11-21 | $7.32 | $7.60 | $7.11 | $7.11 | $7.11 | 5,645 |
| 2019-11-20 | $7.27 | $7.69 | $7.22 | $7.40 | $7.40 | 32,826 |
| 2019-11-19 | $7.00 | $7.30 | $6.96 | $7.29 | $7.29 | 15,960 |
| 2019-11-18 | $7.21 | $7.25 | $6.92 | $6.99 | $6.99 | 6,229 |
| 2019-11-15 | $7.37 | $7.38 | $7.23 | $7.23 | $7.23 | 5,935 |
| 2019-11-14 | $7.44 | $7.44 | $7.28 | $7.29 | $7.29 | 7,101 |
| 2019-11-13 | $7.53 | $7.53 | $7.37 | $7.49 | $7.49 | 2,207 |
| 2019-11-12 | $7.56 | $7.56 | $7.43 | $7.48 | $7.48 | 3,367 |
| 2019-11-11 | $7.61 | $7.61 | $7.43 | $7.48 | $7.48 | 4,077 |
| 2019-11-08 | $7.74 | $7.75 | $7.46 | $7.47 | $7.47 | 16,671 |
| 2019-11-07 | $7.57 | $7.86 | $7.57 | $7.77 | $7.77 | 10,078 |
| 2019-11-06 | $7.62 | $7.62 | $7.45 | $7.46 | $7.46 | 8,867 |
| 2019-11-05 | $7.49 | $7.62 | $7.42 | $7.62 | $7.62 | 8,025 |
| 2019-11-04 | $7.60 | $7.66 | $7.38 | $7.38 | $7.38 | 13,791 |
| 2019-11-01 | $7.44 | $7.55 | $7.31 | $7.55 | $7.55 | 16,575 |
| 2019-10-31 | $7.50 | $7.65 | $7.34 | $7.35 | $7.35 | 4,816 |
| 2019-10-30 | $7.46 | $7.49 | $7.43 | $7.49 | $7.49 | 2,291 |
| 2019-10-29 | $7.50 | $7.50 | $7.23 | $7.41 | $7.41 | 13,931 |
| 2019-10-28 | $7.54 | $7.54 | $7.23 | $7.38 | $7.38 | 7,686 |
| 2019-10-25 | $7.37 | $7.65 | $7.37 | $7.60 | $7.60 | 16,221 |
| 2019-10-24 | $7.49 | $7.49 | $7.26 | $7.46 | $7.46 | 2,297 |
| 2019-10-23 | $7.50 | $7.55 | $7.26 | $7.38 | $7.38 | 15,296 |
| 2019-10-22 | $7.79 | $7.80 | $7.62 | $7.76 | $7.76 | 4,417 |
| 2019-10-21 | $7.51 | $7.85 | $7.51 | $7.85 | $7.85 | 4,415 |
| 2019-10-18 | $7.25 | $7.51 | $7.25 | $7.40 | $7.40 | 6,053 |
| 2019-10-17 | $7.13 | $7.39 | $7.10 | $7.34 | $7.34 | 6,086 |
| 2019-10-16 | $7.10 | $7.20 | $6.89 | $7.15 | $7.15 | 9,152 |
| 2019-10-15 | $7.33 | $7.33 | $7.10 | $7.20 | $7.20 | 6,924 |
| 2019-10-14 | $7.04 | $7.06 | $6.92 | $7.06 | $7.06 | 3,656 |
| 2019-10-11 | $6.89 | $7.27 | $6.72 | $7.03 | $7.03 | 10,556 |
| 2019-10-10 | $6.95 | $7.03 | $6.67 | $6.76 | $6.76 | 13,596 |
| 2019-10-09 | $6.91 | $6.99 | $6.86 | $6.86 | $6.86 | 3,484 |
| 2019-10-08 | $6.99 | $7.24 | $6.89 | $6.89 | $6.89 | 14,673 |
| 2019-10-07 | $7.12 | $7.12 | $6.79 | $7.00 | $7.00 | 9,075 |
| 2019-10-04 | $7.22 | $7.27 | $7.14 | $7.19 | $7.19 | 3,909 |
| 2019-10-03 | $6.57 | $6.99 | $6.57 | $6.97 | $6.97 | 3,343 |
| 2019-10-02 | $6.73 | $6.88 | $6.54 | $6.56 | $6.56 | 18,881 |
| 2019-10-01 | $7.17 | $7.29 | $6.77 | $6.82 | $6.82 | 17,456 |
| 2019-09-30 | $7.21 | $7.34 | $7.17 | $7.19 | $7.19 | 11,965 |
| 2019-09-27 | $7.14 | $7.40 | $7.09 | $7.22 | $7.22 | 6,081 |
| 2019-09-26 | $7.15 | $7.25 | $7.12 | $7.18 | $7.18 | 6,538 |
| 2019-09-25 | $7.25 | $7.34 | $6.99 | $7.21 | $7.21 | 9,615 |
| 2019-09-24 | $7.44 | $7.55 | $7.26 | $7.26 | $7.26 | 5,371 |
| 2019-09-23 | $7.37 | $7.54 | $7.37 | $7.43 | $7.43 | 3,809 |
| 2019-09-20 | $7.44 | $7.50 | $6.65 | $7.48 | $7.48 | 47,286 |
| 2019-09-19 | $7.27 | $7.56 | $7.27 | $7.46 | $7.46 | 5,342 |
| 2019-09-18 | $7.54 | $7.60 | $7.20 | $7.56 | $7.56 | 20,133 |
| 2019-09-17 | $7.01 | $7.78 | $7.01 | $7.59 | $7.59 | 23,227 |
| 2019-09-16 | $7.15 | $7.60 | $7.00 | $7.50 | $7.50 | 25,865 |
| 2019-09-13 | $7.51 | $7.70 | $7.41 | $7.46 | $7.46 | 17,951 |
| 2019-09-12 | $6.98 | $7.48 | $6.98 | $7.48 | $7.48 | 14,223 |
| 2019-09-11 | $7.00 | $7.20 | $6.97 | $7.16 | $7.16 | 4,811 |
| 2019-09-10 | $6.89 | $7.08 | $6.80 | $6.92 | $6.92 | 3,560 |
| 2019-09-09 | $7.06 | $7.34 | $6.99 | $7.07 | $7.07 | 3,164 |
| 2019-09-06 | $6.89 | $7.15 | $6.88 | $7.08 | $7.08 | 9,656 |
| 2019-09-05 | $6.37 | $6.87 | $6.37 | $6.85 | $6.85 | 4,826 |
| 2019-09-04 | $6.80 | $6.84 | $6.64 | $6.75 | $6.75 | 2,777 |
| 2019-09-03 | $6.99 | $7.15 | $6.70 | $6.72 | $6.72 | 7,443 |
| 2019-08-30 | $7.32 | $7.62 | $6.94 | $6.99 | $6.99 | 23,675 |
| 2019-08-29 | $7.25 | $7.70 | $7.25 | $7.52 | $7.52 | 30,980 |
| 2019-08-28 | $6.82 | $7.36 | $6.82 | $7.36 | $7.36 | 10,035 |
| 2019-08-27 | $6.91 | $7.00 | $6.88 | $6.96 | $6.96 | 14,094 |
| 2019-08-26 | $6.67 | $6.90 | $6.67 | $6.89 | $6.89 | 4,278 |
| 2019-08-23 | $6.50 | $6.78 | $6.50 | $6.70 | $6.70 | 6,747 |
| 2019-08-22 | $7.16 | $7.16 | $6.81 | $6.82 | $6.82 | 4,409 |
| 2019-08-21 | $7.33 | $7.33 | $7.04 | $7.11 | $7.11 | 10,285 |
| 2019-08-20 | $7.40 | $7.42 | $6.92 | $7.10 | $7.10 | 16,583 |
| 2019-08-19 | $7.25 | $7.41 | $6.70 | $7.40 | $7.40 | 25,574 |
| 2019-08-16 | $7.08 | $7.59 | $7.08 | $7.16 | $7.16 | 7,176 |
| 2019-08-15 | $7.05 | $7.22 | $6.97 | $7.00 | $7.00 | 34,419 |
| 2019-08-14 | $7.62 | $7.62 | $6.78 | $6.96 | $6.96 | 13,323 |
| 2019-08-13 | $7.80 | $7.80 | $7.51 | $7.61 | $7.61 | 6,357 |
| 2019-08-12 | $5.91 | $7.60 | $5.51 | $7.60 | $7.60 | 19,545 |
| 2019-08-09 | $7.40 | $7.40 | $6.66 | $6.66 | $6.66 | 42,854 |
| 2019-08-08 | $7.78 | $7.78 | $7.35 | $7.35 | $7.35 | 12,385 |
| 2019-08-07 | $7.39 | $7.47 | $7.10 | $7.26 | $7.26 | 10,333 |
| 2019-08-06 | $7.25 | $7.65 | $7.15 | $7.23 | $7.23 | 25,036 |
| 2019-08-05 | $7.15 | $7.40 | $7.15 | $7.26 | $7.26 | 6,934 |
| 2019-08-02 | $8.15 | $8.17 | $7.75 | $7.78 | $7.78 | 12,047 |
| 2019-08-01 | $8.34 | $8.65 | $8.18 | $8.25 | $8.25 | 14,071 |
| 2019-07-31 | $8.25 | $8.38 | $7.98 | $7.98 | $7.98 | 18,305 |
| 2019-07-30 | $7.47 | $7.83 | $7.17 | $7.56 | $7.56 | 14,120 |
| 2019-07-29 | $7.60 | $7.70 | $7.41 | $7.41 | $7.41 | 8,012 |
| 2019-07-26 | $7.10 | $7.81 | $7.10 | $7.66 | $7.66 | 17,841 |
| 2019-07-25 | $7.45 | $7.48 | $7.33 | $7.37 | $7.37 | 5,448 |
| 2019-07-24 | $7.55 | $7.77 | $7.49 | $7.53 | $7.53 | 6,283 |
| 2019-07-23 | $7.87 | $7.87 | $7.53 | $7.61 | $7.61 | 5,433 |
| 2019-07-22 | $7.96 | $8.28 | $7.77 | $7.84 | $7.84 | 8,513 |
| 2019-07-19 | $8.57 | $8.57 | $7.92 | $8.13 | $8.13 | 21,525 |
| 2019-07-18 | $9.49 | $9.49 | $8.13 | $8.19 | $8.19 | 16,983 |
| 2019-07-17 | $8.74 | $8.74 | $8.46 | $8.53 | $8.53 | 10,785 |
| 2019-07-16 | $8.52 | $8.72 | $8.38 | $8.49 | $8.49 | 8,469 |
| 2019-07-15 | $8.94 | $8.94 | $8.50 | $8.56 | $8.56 | 11,077 |
| 2019-07-12 | $8.88 | $8.95 | $8.61 | $8.78 | $8.78 | 13,762 |
| 2019-07-11 | $8.95 | $8.95 | $8.64 | $8.75 | $8.75 | 12,826 |
| 2019-07-10 | $8.95 | $9.00 | $8.70 | $8.95 | $8.95 | 30,526 |
| 2019-07-09 | $9.00 | $9.00 | $8.78 | $8.95 | $8.95 | 11,179 |
| 2019-07-08 | $9.00 | $9.10 | $8.97 | $9.00 | $9.00 | 13,645 |
| 2019-07-05 | $8.94 | $9.05 | $8.83 | $9.00 | $9.00 | 19,574 |
| 2019-07-03 | $8.60 | $8.93 | $8.60 | $8.75 | $8.75 | 14,379 |
| 2019-07-02 | $8.86 | $9.01 | $8.57 | $8.99 | $8.99 | 32,407 |
| 2019-07-01 | $8.37 | $8.91 | $8.28 | $8.79 | $8.79 | 20,952 |
| 2019-06-28 | $8.53 | $8.53 | $8.17 | $8.44 | $8.44 | 880,816 |
| 2019-06-27 | $8.51 | $8.69 | $8.30 | $8.42 | $8.42 | 24,041 |
| 2019-06-26 | $8.45 | $8.55 | $8.14 | $8.25 | $8.25 | 21,772 |
| 2019-06-25 | $8.62 | $8.80 | $8.17 | $8.27 | $8.27 | 15,922 |
| 2019-06-24 | $9.07 | $9.07 | $8.54 | $8.54 | $8.54 | 20,239 |
| 2019-06-21 | $8.60 | $9.09 | $8.54 | $9.07 | $9.07 | 84,091 |
| 2019-06-20 | $9.18 | $9.18 | $8.14 | $8.50 | $8.50 | 21,147 |
| 2019-06-19 | $9.00 | $9.11 | $8.88 | $9.04 | $9.04 | 15,366 |
| 2019-06-18 | $8.95 | $9.13 | $8.87 | $8.98 | $8.98 | 19,714 |
| 2019-06-17 | $8.53 | $9.00 | $8.53 | $8.98 | $8.98 | 37,151 |
| 2019-06-14 | $8.57 | $8.65 | $8.16 | $8.65 | $8.65 | 26,836 |
| 2019-06-13 | $9.00 | $9.70 | $8.07 | $8.51 | $8.51 | 48,341 |
| 2019-06-12 | $7.87 | $8.89 | $7.87 | $8.89 | $8.89 | 119,744 |
| 2019-06-11 | $7.90 | $7.98 | $7.71 | $7.81 | $7.81 | 64,916 |
| 2019-06-10 | $7.75 | $7.89 | $7.54 | $7.65 | $7.65 | 60,245 |
| 2019-06-07 | $7.40 | $7.81 | $7.40 | $7.50 | $7.50 | 9,725 |
| 2019-06-06 | $7.50 | $7.50 | $7.05 | $7.30 | $7.30 | 20,900 |
| 2019-06-05 | $7.31 | $7.50 | $7.21 | $7.35 | $7.35 | 20,337 |
| 2019-06-04 | $7.45 | $7.93 | $7.40 | $7.46 | $7.46 | 18,347 |
| 2019-06-03 | $7.27 | $7.41 | $7.18 | $7.41 | $7.41 | 9,298 |
| 2019-05-31 | $7.67 | $7.93 | $7.39 | $7.43 | $7.43 | 26,509 |
| 2019-05-30 | $7.85 | $7.90 | $7.57 | $7.84 | $7.84 | 11,192 |
| 2019-05-29 | $7.79 | $7.95 | $7.61 | $7.62 | $7.62 | 10,718 |
| 2019-05-28 | $7.33 | $7.86 | $7.23 | $7.82 | $7.82 | 9,961 |
| 2019-05-24 | $7.42 | $7.67 | $7.40 | $7.60 | $7.60 | 11,329 |
| 2019-05-23 | $7.20 | $7.54 | $7.20 | $7.43 | $7.43 | 9,370 |
| 2019-05-22 | $7.89 | $7.89 | $7.65 | $7.65 | $7.65 | 11,372 |
| 2019-05-21 | $8.00 | $8.00 | $7.80 | $7.92 | $7.92 | 21,397 |
| 2019-05-20 | $8.00 | $8.06 | $7.85 | $8.00 | $8.00 | 16,345 |
| 2019-05-17 | $7.83 | $8.02 | $7.83 | $7.93 | $7.93 | 12,905 |
| 2019-05-16 | $8.21 | $8.21 | $7.55 | $7.80 | $7.80 | 14,529 |
| 2019-05-15 | $7.35 | $8.22 | $7.28 | $8.11 | $8.11 | 23,601 |
| 2019-05-14 | $7.38 | $7.59 | $7.18 | $7.43 | $7.43 | 23,033 |
| 2019-05-13 | $7.83 | $7.83 | $6.97 | $7.44 | $7.44 | 23,212 |
| 2019-05-10 | $6.54 | $7.47 | $6.54 | $7.27 | $7.27 | 28,584 |
| 2019-05-09 | $7.48 | $7.70 | $6.51 | $7.09 | $7.09 | 9,218 |
| 2019-05-08 | $7.69 | $7.85 | $7.64 | $7.66 | $7.66 | 27,698 |
| 2019-05-07 | $7.89 | $7.92 | $7.65 | $7.65 | $7.65 | 20,556 |
| 2019-05-06 | $7.62 | $8.09 | $7.62 | $7.92 | $7.92 | 17,828 |
| 2019-05-03 | $7.67 | $8.00 | $7.67 | $7.81 | $7.81 | 55,018 |
| 2019-05-02 | $7.77 | $7.84 | $7.21 | $7.47 | $7.47 | 4,458 |
| 2019-05-01 | $7.93 | $8.14 | $7.73 | $7.79 | $7.79 | 15,171 |
| 2019-04-30 | $7.50 | $8.00 | $7.05 | $7.87 | $7.87 | 43,472 |
| 2019-04-29 | $8.60 | $8.60 | $8.07 | $8.20 | $8.20 | 20,050 |
| 2019-04-26 | $8.39 | $8.70 | $7.72 | $8.60 | $8.60 | 90,155 |
| 2019-04-25 | $7.86 | $8.53 | $7.66 | $8.37 | $8.37 | 19,281 |
| 2019-04-24 | $7.85 | $7.95 | $7.72 | $7.81 | $7.81 | 41,184 |
| 2019-04-23 | $7.35 | $8.00 | $7.27 | $8.00 | $8.00 | 34,725 |
| 2019-04-22 | $7.12 | $7.20 | $6.67 | $7.20 | $7.20 | 11,529 |
| 2019-04-18 | $7.47 | $7.47 | $7.12 | $7.12 | $7.12 | 3,534 |
| 2019-04-17 | $7.01 | $7.10 | $6.95 | $7.01 | $7.01 | 4,178 |
| 2019-04-16 | $6.97 | $7.19 | $6.77 | $7.00 | $7.00 | 18,429 |
| 2019-04-15 | $7.24 | $7.24 | $7.08 | $7.08 | $7.08 | 6,447 |
| 2019-04-12 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 1,465 |
| 2019-04-11 | $6.87 | $7.04 | $6.85 | $7.01 | $7.01 | 5,332 |
| 2019-04-10 | $6.81 | $7.00 | $6.81 | $6.85 | $6.85 | 9,150 |
| 2019-04-09 | $6.82 | $6.84 | $6.82 | $6.84 | $6.84 | 1,500 |
| 2019-04-08 | $6.84 | $6.88 | $6.77 | $6.84 | $6.84 | 12,364 |
| 2019-04-05 | $6.71 | $6.88 | $6.71 | $6.82 | $6.82 | 56,621 |
| 2019-04-04 | $6.82 | $6.82 | $6.52 | $6.78 | $6.78 | 3,868 |
| 2019-04-03 | $6.41 | $6.73 | $6.41 | $6.57 | $6.57 | 6,306 |
| 2019-04-02 | $6.62 | $6.75 | $6.57 | $6.74 | $6.74 | 9,600 |
| 2019-04-01 | $6.65 | $6.75 | $6.53 | $6.66 | $6.66 | 10,507 |
| 2019-03-29 | $6.53 | $6.75 | $6.50 | $6.67 | $6.67 | 9,275 |
| 2019-03-28 | $6.58 | $6.65 | $6.54 | $6.55 | $6.55 | 6,869 |
| 2019-03-27 | $6.63 | $6.66 | $6.43 | $6.61 | $6.61 | 18,575 |
| 2019-03-26 | $6.57 | $6.75 | $6.57 | $6.62 | $6.62 | 7,757 |
| 2019-03-25 | $6.45 | $6.58 | $6.41 | $6.51 | $6.51 | 2,317 |
| 2019-03-22 | $6.55 | $6.58 | $6.29 | $6.29 | $6.29 | 7,060 |
| 2019-03-21 | $6.73 | $6.77 | $6.50 | $6.53 | $6.53 | 28,048 |
| 2019-03-20 | $6.70 | $6.78 | $6.70 | $6.78 | $6.78 | 9,905 |
| 2019-03-19 | $6.72 | $6.75 | $6.65 | $6.70 | $6.70 | 9,069 |
| 2019-03-18 | $6.85 | $6.88 | $6.51 | $6.75 | $6.75 | 10,332 |
| 2019-03-15 | $6.48 | $7.42 | $6.28 | $6.90 | $6.90 | 66,688 |
| 2019-03-14 | $6.78 | $6.78 | $6.48 | $6.48 | $6.48 | 2,651 |
| 2019-03-13 | $6.89 | $6.89 | $6.76 | $6.85 | $6.85 | 5,060 |
| 2019-03-12 | $6.81 | $7.00 | $6.81 | $7.00 | $7.00 | 9,934 |
| 2019-03-11 | $6.80 | $6.87 | $6.75 | $6.75 | $6.75 | 1,341 |
| 2019-03-08 | $6.62 | $6.83 | $6.62 | $6.78 | $6.78 | 11,518 |
| 2019-03-07 | $6.51 | $6.93 | $6.51 | $6.78 | $6.78 | 2,053 |
| 2019-03-06 | $6.08 | $6.84 | $6.08 | $6.67 | $6.67 | 2,509 |
| 2019-03-05 | $7.09 | $7.14 | $6.73 | $6.89 | $6.89 | 16,562 |
| 2019-03-04 | $6.99 | $7.06 | $6.38 | $7.05 | $7.05 | 34,180 |
| 2019-03-01 | $7.17 | $7.17 | $6.82 | $6.85 | $6.85 | 13,249 |
| 2019-02-28 | $6.80 | $6.92 | $6.80 | $6.82 | $6.82 | 2,832 |
| 2019-02-27 | $7.13 | $7.13 | $6.60 | $6.90 | $6.90 | 8,574 |
| 2019-02-26 | $6.88 | $7.04 | $6.87 | $6.91 | $6.91 | 19,163 |
| 2019-02-25 | $7.00 | $7.00 | $6.82 | $6.90 | $6.90 | 7,539 |
| 2019-02-22 | $6.87 | $7.00 | $6.83 | $6.95 | $6.95 | 11,077 |
| 2019-02-21 | $6.89 | $6.91 | $6.76 | $6.90 | $6.90 | 13,076 |
| 2019-02-20 | $6.90 | $6.94 | $6.84 | $6.84 | $6.84 | 8,931 |
| 2019-02-19 | $6.95 | $6.95 | $6.65 | $6.92 | $6.92 | 12,797 |
| 2019-02-15 | $6.62 | $7.01 | $6.62 | $6.88 | $6.88 | 17,961 |
| 2019-02-14 | $6.78 | $7.10 | $6.78 | $6.87 | $6.87 | 20,688 |
| 2019-02-13 | $7.20 | $7.20 | $6.73 | $6.87 | $6.87 | 22,521 |
| 2019-02-12 | $6.56 | $7.25 | $6.56 | $7.25 | $7.25 | 18,891 |
| 2019-02-11 | $7.45 | $7.45 | $6.86 | $6.90 | $6.90 | 21,742 |
| 2019-02-08 | $6.91 | $7.00 | $6.70 | $6.92 | $6.92 | 515,615 |
| 2019-02-07 | $7.04 | $7.11 | $6.85 | $6.91 | $6.91 | 18,935 |
| 2019-02-06 | $7.05 | $7.56 | $6.94 | $6.98 | $6.98 | 19,810 |
| 2019-02-05 | $7.00 | $7.01 | $6.87 | $7.01 | $7.01 | 27,338 |
| 2019-02-04 | $6.94 | $7.00 | $6.81 | $6.98 | $6.98 | 5,687 |
| 2019-02-01 | $6.76 | $6.95 | $6.68 | $6.79 | $6.79 | 16,188 |
| 2019-01-31 | $6.85 | $6.87 | $6.75 | $6.78 | $6.78 | 10,951 |
| 2019-01-30 | $6.75 | $7.00 | $6.65 | $6.85 | $6.85 | 20,591 |
| 2019-01-29 | $6.68 | $6.76 | $6.55 | $6.75 | $6.75 | 9,835 |
| 2019-01-28 | $6.64 | $6.85 | $6.30 | $6.50 | $6.50 | 18,035 |
| 2019-01-25 | $7.00 | $7.10 | $6.65 | $6.75 | $6.75 | 15,201 |
| 2019-01-24 | $7.21 | $7.21 | $6.74 | $7.10 | $7.10 | 23,845 |
| 2019-01-23 | $6.06 | $6.35 | $6.02 | $6.25 | $6.25 | 7,321 |
| 2019-01-22 | $5.85 | $6.22 | $5.83 | $5.95 | $5.95 | 8,265 |
| 2019-01-18 | $5.82 | $5.85 | $5.82 | $5.83 | $5.83 | 1,767 |
| 2019-01-17 | $5.63 | $5.85 | $5.63 | $5.67 | $5.67 | 3,242 |
| 2019-01-16 | $5.85 | $5.85 | $5.60 | $5.60 | $5.60 | 1,087 |
| 2019-01-15 | $5.44 | $5.82 | $5.44 | $5.81 | $5.81 | 1,604 |
| 2019-01-14 | $5.64 | $5.70 | $5.51 | $5.51 | $5.51 | 9,296 |
| 2019-01-11 | $5.36 | $5.63 | $5.36 | $5.63 | $5.63 | 1,077 |
| 2019-01-10 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 775 |
| 2019-01-09 | $5.82 | $5.82 | $5.46 | $5.60 | $5.60 | 4,009 |
| 2019-01-08 | $5.49 | $5.65 | $5.37 | $5.37 | $5.37 | 1,209 |
| 2019-01-07 | $5.68 | $5.70 | $5.31 | $5.31 | $5.31 | 2,346 |
| 2019-01-04 | $5.14 | $5.63 | $5.14 | $5.27 | $5.27 | 1,820 |
| 2019-01-03 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 100 |
| 2019-01-02 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 490 |
| 2018-12-31 | $4.80 | $4.86 | $4.80 | $4.80 | $4.80 | 9,415 |
| 2018-12-28 | $4.80 | $4.86 | $4.74 | $4.80 | $4.80 | 33,940 |
| 2018-12-27 | $4.88 | $4.88 | $4.75 | $4.79 | $4.79 | 13,257 |
| 2018-12-26 | $4.67 | $4.67 | $4.56 | $4.56 | $4.56 | 6,266 |
| 2018-12-24 | $4.78 | $4.91 | $4.77 | $4.87 | $4.87 | 2,006 |
| 2018-12-21 | $5.05 | $5.05 | $4.96 | $5.00 | $5.00 | 4,640 |
| 2018-12-20 | $5.00 | $5.02 | $4.95 | $5.00 | $5.00 | 26,924 |
| 2018-12-19 | $5.00 | $5.02 | $4.95 | $5.00 | $5.00 | 22,550 |
| 2018-12-18 | $4.72 | $5.05 | $4.72 | $5.00 | $5.00 | 15,924 |
| 2018-12-17 | $5.14 | $5.14 | $4.56 | $4.71 | $4.71 | 14,025 |
| 2018-12-14 | $5.22 | $5.22 | $5.03 | $5.03 | $5.03 | 3,583 |
| 2018-12-13 | $5.25 | $5.25 | $5.22 | $5.22 | $5.22 | 858 |
| 2018-12-12 | $5.20 | $5.39 | $5.19 | $5.39 | $5.39 | 3,606 |
| 2018-12-11 | $5.25 | $5.25 | $5.15 | $5.15 | $5.15 | 1,848 |
| 2018-12-10 | $3.86 | $5.23 | $3.86 | $5.20 | $5.20 | 24,612 |
| 2018-12-07 | $4.77 | $5.38 | $4.77 | $5.33 | $5.33 | 11,638 |
| 2018-12-06 | $4.78 | $5.78 | $4.78 | $5.00 | $5.00 | 6,687 |
| 2018-12-04 | $5.00 | $5.00 | $4.70 | $4.80 | $4.80 | 68,155 |
| 2018-12-03 | $5.79 | $5.79 | $4.96 | $5.07 | $5.07 | 46,183 |
| 2018-11-30 | $5.58 | $5.67 | $5.24 | $5.40 | $5.40 | 39,081 |
| 2018-11-29 | $6.00 | $6.18 | $5.41 | $5.58 | $5.58 | 41,147 |
| 2018-11-28 | $5.77 | $6.00 | $5.75 | $5.76 | $5.76 | 31,240 |
| 2018-11-27 | $6.24 | $6.27 | $5.95 | $6.07 | $6.07 | 25,419 |
| 2018-11-26 | $6.24 | $6.27 | $6.20 | $6.23 | $6.23 | 3,667 |
| 2018-11-23 | $6.04 | $6.30 | $6.01 | $6.30 | $6.30 | 4,191 |
| 2018-11-21 | $5.91 | $6.23 | $5.91 | $6.20 | $6.20 | 18,933 |
| 2018-11-20 | $6.20 | $6.33 | $6.20 | $6.26 | $6.26 | 19,047 |
| 2018-11-19 | $6.23 | $6.32 | $6.20 | $6.27 | $6.27 | 10,839 |
| 2018-11-16 | $6.31 | $6.52 | $6.20 | $6.20 | $6.20 | 20,195 |
| 2018-11-15 | $6.40 | $6.56 | $6.32 | $6.56 | $6.56 | 7,818 |
| 2018-11-14 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 81 |
| 2018-11-13 | $6.74 | $6.74 | $6.40 | $6.41 | $6.41 | 3,964 |
| 2018-11-12 | $6.66 | $6.73 | $6.60 | $6.60 | $6.60 | 5,390 |
| 2018-11-09 | $6.82 | $6.82 | $6.65 | $6.65 | $6.65 | 1,492 |
| 2018-11-08 | $6.52 | $6.56 | $6.50 | $6.51 | $6.51 | 6,477 |
| 2018-11-07 | $6.75 | $6.75 | $6.58 | $6.71 | $6.71 | 2,273 |
| 2018-11-06 | $6.34 | $6.80 | $6.34 | $6.67 | $6.67 | 5,067 |
| 2018-11-05 | $6.34 | $6.91 | $6.34 | $6.40 | $6.40 | 15,701 |
| 2018-11-02 | $6.28 | $6.73 | $6.28 | $6.29 | $6.29 | 4,129 |
| 2018-11-01 | $6.73 | $7.05 | $6.25 | $6.25 | $6.25 | 23,950 |
| 2018-10-31 | $6.25 | $6.42 | $6.25 | $6.36 | $6.36 | 4,341 |
| 2018-10-30 | $6.40 | $6.49 | $6.27 | $6.27 | $6.27 | 4,780 |
| 2018-10-29 | $6.95 | $6.95 | $6.50 | $6.51 | $6.51 | 5,992 |
| 2018-10-26 | $8.00 | $8.00 | $6.42 | $6.99 | $6.99 | 17,372 |
| 2018-10-25 | $6.91 | $7.51 | $6.75 | $7.32 | $7.32 | 9,948 |
| 2018-10-24 | $6.87 | $7.28 | $6.87 | $6.88 | $6.88 | 7,565 |
| 2018-10-23 | $7.65 | $7.65 | $6.73 | $7.18 | $7.18 | 22,720 |
| 2018-10-22 | $7.49 | $7.69 | $7.48 | $7.60 | $7.60 | 3,845 |
| 2018-10-19 | $7.65 | $7.87 | $7.35 | $7.49 | $7.49 | 1,880 |
| 2018-10-18 | $7.87 | $7.87 | $7.36 | $7.66 | $7.66 | 14,070 |
| 2018-10-17 | $7.96 | $8.00 | $7.65 | $8.00 | $8.00 | 19,214 |
| 2018-10-16 | $8.03 | $8.11 | $7.74 | $8.00 | $8.00 | 36,157 |
| 2018-10-15 | $8.15 | $8.15 | $7.71 | $8.15 | $8.15 | 23,521 |
| 2018-10-12 | $7.68 | $8.04 | $7.63 | $8.04 | $8.04 | 44,001 |
| 2018-10-11 | $7.51 | $7.85 | $7.40 | $7.59 | $7.59 | 29,198 |
| 2018-10-10 | $7.04 | $7.57 | $7.04 | $7.33 | $7.33 | 23,517 |
| 2018-10-09 | $7.01 | $7.08 | $6.82 | $7.08 | $7.08 | 7,475 |
| 2018-10-08 | $6.90 | $7.10 | $6.80 | $6.96 | $6.96 | 18,836 |
| 2018-10-05 | $6.84 | $6.92 | $6.70 | $6.80 | $6.80 | 9,089 |
| 2018-10-04 | $6.70 | $6.99 | $6.60 | $6.80 | $6.80 | 39,314 |
| 2018-10-03 | $6.92 | $6.92 | $6.75 | $6.75 | $6.75 | 3,873 |
| 2018-10-02 | $6.65 | $6.65 | $6.50 | $6.64 | $6.64 | 13,131 |
| 2018-10-01 | $6.45 | $7.19 | $6.45 | $6.79 | $6.79 | 66,000 |
| 2018-09-28 | $6.35 | $6.40 | $6.10 | $6.10 | $6.10 | 14,668 |
| 2018-09-27 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 217 |
| 2018-09-26 | $6.30 | $6.50 | $6.30 | $6.35 | $6.35 | 9,079 |
| 2018-09-25 | $7.45 | $7.45 | $6.30 | $6.30 | $6.30 | 15,600 |
| 2018-09-24 | $6.40 | $6.90 | $6.40 | $6.60 | $6.60 | 2,237 |
| 2018-09-21 | $6.35 | $6.50 | $6.30 | $6.45 | $6.45 | 22,570 |
| 2018-09-20 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 2,422 |
| 2018-09-19 | $6.35 | $6.41 | $6.30 | $6.30 | $6.30 | 7,097 |
| 2018-09-18 | $6.30 | $6.40 | $6.30 | $6.30 | $6.30 | 3,393 |
| 2018-09-17 | $6.35 | $6.40 | $6.30 | $6.30 | $6.30 | 5,805 |
| 2018-09-14 | $6.40 | $6.45 | $6.40 | $6.40 | $6.40 | 4,674 |
| 2018-09-13 | $6.05 | $6.40 | $6.05 | $6.30 | $6.30 | 5,189 |
| 2018-09-12 | $6.35 | $6.40 | $6.25 | $6.30 | $6.30 | 7,476 |
| 2018-09-11 | $6.45 | $6.65 | $6.35 | $6.45 | $6.45 | 9,141 |
| 2018-09-10 | $6.60 | $6.60 | $6.30 | $6.40 | $6.40 | 5,768 |
| 2018-09-07 | $6.85 | $6.85 | $6.50 | $6.60 | $6.60 | 17,116 |
| 2018-09-06 | $7.00 | $7.10 | $6.90 | $6.90 | $6.90 | 7,672 |
| 2018-09-05 | $6.85 | $7.05 | $6.85 | $6.98 | $6.98 | 20,628 |
| 2018-09-04 | $7.08 | $7.10 | $6.85 | $6.95 | $6.95 | 12,415 |
| 2018-08-31 | $7.10 | $7.15 | $6.96 | $7.10 | $7.10 | 37,505 |
| 2018-08-30 | $6.95 | $7.15 | $6.95 | $7.05 | $7.05 | 7,817 |
| 2018-08-29 | $7.35 | $7.40 | $7.00 | $7.05 | $7.05 | 12,040 |
| 2018-08-28 | $7.00 | $7.45 | $7.00 | $7.05 | $7.05 | 7,062 |
| 2018-08-27 | $7.55 | $7.55 | $7.05 | $7.05 | $7.05 | 5,790 |
| 2018-08-24 | $7.95 | $7.95 | $7.10 | $7.10 | $7.10 | 23,328 |
| 2018-08-23 | $7.15 | $7.46 | $7.10 | $7.15 | $7.15 | 12,329 |
| 2018-08-22 | $7.15 | $7.40 | $7.15 | $7.25 | $7.25 | 2,429 |
| 2018-08-21 | $7.05 | $7.20 | $7.05 | $7.10 | $7.10 | 6,496 |
| 2018-08-20 | $7.15 | $7.15 | $7.00 | $7.10 | $7.10 | 27,967 |
| 2018-08-17 | $7.15 | $7.25 | $6.90 | $7.00 | $7.00 | 12,298 |
| 2018-08-16 | $7.07 | $7.25 | $7.07 | $7.25 | $7.25 | 1,911 |
| 2018-08-15 | $7.01 | $7.30 | $7.00 | $7.30 | $7.30 | 20,927 |
| 2018-08-14 | $6.35 | $7.60 | $6.35 | $7.08 | $7.08 | 32,336 |
| 2018-08-13 | $7.65 | $7.95 | $7.12 | $7.95 | $7.95 | 33,554 |
| 2018-08-10 | $7.50 | $7.65 | $7.45 | $7.60 | $7.60 | 15,413 |
| 2018-08-09 | $7.30 | $7.55 | $7.10 | $7.35 | $7.35 | 17,055 |
| 2018-08-08 | $7.20 | $7.20 | $7.00 | $7.10 | $7.10 | 12,854 |
| 2018-08-07 | $7.35 | $7.35 | $7.10 | $7.20 | $7.20 | 32,261 |
| 2018-08-06 | $7.00 | $7.50 | $6.90 | $7.25 | $7.25 | 32,688 |
| 2018-08-03 | $6.65 | $7.05 | $6.60 | $6.90 | $6.90 | 18,077 |
| 2018-08-02 | $6.75 | $6.90 | $6.70 | $6.85 | $6.85 | 4,600 |
| 2018-08-01 | $6.80 | $6.80 | $6.55 | $6.80 | $6.80 | 23,108 |
| 2018-07-31 | $6.70 | $6.75 | $6.20 | $6.70 | $6.70 | 34,022 |
| 2018-07-30 | $6.65 | $7.00 | $6.55 | $6.75 | $6.75 | 25,078 |
| 2018-07-27 | $6.65 | $6.85 | $6.55 | $6.65 | $6.65 | 55,314 |
| 2018-07-26 | $6.65 | $7.00 | $6.60 | $6.70 | $6.70 | 28,160 |
| 2018-07-25 | $6.55 | $6.70 | $6.35 | $6.60 | $6.60 | 45,025 |
| 2018-07-24 | $6.45 | $6.60 | $6.15 | $6.50 | $6.50 | 26,833 |
| 2018-07-23 | $6.31 | $6.50 | $6.25 | $6.40 | $6.40 | 14,965 |
| 2018-07-20 | $6.30 | $6.40 | $5.41 | $6.40 | $6.40 | 33,841 |
| 2018-07-19 | $6.10 | $6.40 | $6.05 | $6.25 | $6.25 | 127,925 |
| 2018-07-18 | $6.20 | $6.30 | $6.10 | $6.10 | $6.10 | 42,042 |
| 2018-07-17 | $6.25 | $6.35 | $6.20 | $6.25 | $6.25 | 31,264 |
| 2018-07-16 | $6.15 | $6.30 | $6.15 | $6.20 | $6.20 | 29,686 |
| 2018-07-13 | $6.15 | $6.25 | $6.10 | $6.20 | $6.20 | 26,537 |
| 2018-07-12 | $6.05 | $6.25 | $6.00 | $6.15 | $6.15 | 11,136 |
| 2018-07-11 | $6.10 | $6.20 | $6.00 | $6.10 | $6.10 | 18,504 |
| 2018-07-10 | $5.80 | $6.35 | $5.80 | $6.05 | $6.05 | 12,938 |
| 2018-07-09 | $6.25 | $6.25 | $5.65 | $5.85 | $5.85 | 69,120 |
| 2018-07-06 | $6.45 | $6.65 | $5.95 | $6.05 | $6.05 | 133,851 |
| 2018-07-05 | $6.85 | $6.85 | $6.60 | $6.60 | $6.60 | 14,067 |
| 2018-07-03 | $6.55 | $6.87 | $6.55 | $6.75 | $6.75 | 26,198 |
| 2018-07-02 | $6.25 | $6.30 | $6.15 | $6.30 | $6.30 | 13,144 |
| 2018-06-29 | $6.25 | $6.25 | $6.15 | $6.25 | $6.25 | 6,373 |
| 2018-06-28 | $6.15 | $6.25 | $6.15 | $6.20 | $6.20 | 18,922 |
| 2018-06-27 | $6.45 | $6.50 | $6.10 | $6.10 | $6.10 | 43,283 |
| 2018-06-26 | $6.25 | $6.55 | $6.15 | $6.45 | $6.45 | 35,488 |
| 2018-06-25 | $6.61 | $6.75 | $6.15 | $6.25 | $6.25 | 62,899 |
| 2018-06-22 | $6.40 | $6.60 | $6.38 | $6.50 | $6.50 | 650,124 |
| 2018-06-21 | $6.05 | $6.50 | $6.00 | $6.40 | $6.40 | 76,583 |
| 2018-06-20 | $6.10 | $6.18 | $5.91 | $6.10 | $6.10 | 54,756 |
| 2018-06-19 | $5.80 | $6.15 | $5.80 | $6.05 | $6.05 | 108,231 |
| 2018-06-18 | $6.00 | $6.00 | $5.58 | $5.65 | $5.65 | 134,315 |
| 2018-06-15 | $5.60 | $5.90 | $5.60 | $5.90 | $5.90 | 80,311 |
| 2018-06-14 | $5.85 | $5.95 | $5.60 | $5.65 | $5.65 | 96,777 |
| 2018-06-13 | $5.90 | $5.90 | $5.75 | $5.80 | $5.80 | 97,811 |
| 2018-06-12 | $5.70 | $6.00 | $5.60 | $5.90 | $5.90 | 45,473 |
| 2018-06-11 | $5.75 | $5.75 | $5.60 | $5.75 | $5.75 | 30,147 |
| 2018-06-08 | $5.70 | $5.85 | $5.65 | $5.70 | $5.70 | 57,597 |
| 2018-06-07 | $5.85 | $5.85 | $5.60 | $5.65 | $5.65 | 49,583 |
| 2018-06-06 | $5.95 | $6.00 | $5.80 | $5.80 | $5.80 | 41,822 |
| 2018-06-05 | $5.90 | $6.05 | $5.88 | $5.95 | $5.95 | 107,628 |
| 2018-06-04 | $6.70 | $6.70 | $5.80 | $5.95 | $5.95 | 229,152 |
| 2018-06-01 | $6.55 | $6.70 | $6.50 | $6.60 | $6.60 | 27,706 |
| 2018-05-31 | $6.70 | $6.73 | $6.55 | $6.55 | $6.55 | 82,131 |
| 2018-05-30 | $6.70 | $6.70 | $6.45 | $6.65 | $6.65 | 27,653 |
| 2018-05-29 | $6.65 | $6.95 | $6.65 | $6.70 | $6.70 | 42,135 |
| 2018-05-25 | $6.50 | $6.75 | $6.50 | $6.65 | $6.65 | 70,258 |
| 2018-05-24 | $6.65 | $6.65 | $6.45 | $6.55 | $6.55 | 30,612 |
| 2018-05-23 | $6.25 | $6.55 | $6.15 | $6.55 | $6.55 | 22,155 |
| 2018-05-22 | $6.40 | $6.60 | $6.25 | $6.25 | $6.25 | 55,900 |
| 2018-05-21 | $6.05 | $6.55 | $5.95 | $6.45 | $6.45 | 110,473 |
| 2018-05-18 | $5.50 | $5.95 | $5.50 | $5.90 | $5.90 | 163,726 |
| 2018-05-17 | $6.20 | $6.25 | $5.25 | $5.50 | $5.50 | 161,390 |
| 2018-05-16 | $6.65 | $6.75 | $6.45 | $6.50 | $6.50 | 75,872 |
| 2018-05-15 | $6.60 | $6.85 | $6.50 | $6.70 | $6.70 | 54,126 |
| 2018-05-14 | $6.35 | $6.50 | $6.05 | $6.35 | $6.35 | 87,496 |
| 2018-05-11 | $6.20 | $6.35 | $6.20 | $6.30 | $6.30 | 16,918 |
| 2018-05-10 | $5.60 | $6.40 | $5.50 | $6.35 | $6.35 | 46,003 |
| 2018-05-09 | $5.25 | $6.35 | $5.25 | $5.60 | $5.60 | 101,662 |
| 2018-05-08 | $5.33 | $5.35 | $5.15 | $5.20 | $5.20 | 31,852 |
| 2018-05-07 | $5.00 | $5.30 | $5.00 | $5.25 | $5.25 | 23,575 |
| 2018-05-04 | $4.85 | $5.05 | $4.85 | $5.00 | $5.00 | 16,899 |
| 2018-05-03 | $4.95 | $5.00 | $4.75 | $4.85 | $4.85 | 108,681 |
| 2018-05-02 | $4.95 | $5.05 | $4.90 | $4.95 | $4.95 | 42,892 |
| 2018-05-01 | $4.85 | $5.00 | $4.78 | $4.95 | $4.95 | 18,863 |
| 2018-04-30 | $4.90 | $5.00 | $4.85 | $5.00 | $5.00 | 15,152 |
| 2018-04-27 | $4.85 | $5.00 | $4.85 | $4.90 | $4.90 | 51,433 |
| 2018-04-26 | $4.80 | $4.85 | $4.75 | $4.80 | $4.80 | 11,260 |
| 2018-04-25 | $4.78 | $4.87 | $4.70 | $4.75 | $4.75 | 17,917 |
| 2018-04-24 | $5.15 | $5.15 | $4.40 | $4.85 | $4.85 | 202,675 |
| 2018-04-23 | $5.35 | $5.35 | $5.25 | $5.25 | $5.25 | 26,262 |
| 2018-04-20 | $5.35 | $5.51 | $5.25 | $5.40 | $5.40 | 15,704 |
| 2018-04-19 | $5.40 | $5.45 | $5.35 | $5.40 | $5.40 | 13,668 |
| 2018-04-18 | $5.45 | $5.45 | $5.22 | $5.40 | $5.40 | 28,425 |
| 2018-04-17 | $5.30 | $5.45 | $5.28 | $5.40 | $5.40 | 13,271 |
| 2018-04-16 | $5.30 | $5.50 | $5.30 | $5.45 | $5.45 | 32,315 |
| 2018-04-13 | $5.50 | $5.50 | $5.34 | $5.45 | $5.45 | 13,893 |
| 2018-04-12 | $5.55 | $5.60 | $5.40 | $5.45 | $5.45 | 12,886 |
| 2018-04-11 | $5.75 | $5.75 | $5.40 | $5.55 | $5.55 | 30,279 |
| 2018-04-10 | $5.80 | $5.95 | $5.75 | $5.80 | $5.80 | 22,092 |
| 2018-04-09 | $5.50 | $6.15 | $5.45 | $5.90 | $5.90 | 13,799 |
| 2018-04-06 | $5.80 | $5.80 | $5.38 | $5.50 | $5.50 | 24,599 |
| 2018-04-05 | $5.50 | $5.50 | $5.33 | $5.50 | $5.50 | 31,877 |
| 2018-04-04 | $5.50 | $5.60 | $5.40 | $5.45 | $5.45 | 18,454 |
| 2018-04-03 | $5.30 | $5.35 | $5.15 | $5.35 | $5.35 | 37,968 |
| 2018-04-02 | $5.50 | $5.50 | $5.25 | $5.30 | $5.30 | 14,100 |
| 2018-03-29 | $5.30 | $5.50 | $5.25 | $5.50 | $5.50 | 22,709 |
| 2018-03-28 | $5.45 | $5.85 | $5.25 | $5.50 | $5.50 | 76,402 |
| 2018-03-27 | $5.50 | $6.00 | $5.45 | $5.50 | $5.50 | 61,972 |
| 2018-03-26 | $5.80 | $5.90 | $5.40 | $5.70 | $5.70 | 20,347 |
| 2018-03-23 | $5.90 | $5.95 | $5.75 | $5.75 | $5.75 | 17,630 |
| 2018-03-22 | $5.85 | $5.88 | $5.80 | $5.85 | $5.85 | 14,950 |
| 2018-03-21 | $5.95 | $5.95 | $5.80 | $5.88 | $5.88 | 47,666 |
| 2018-03-20 | $6.15 | $6.20 | $5.90 | $6.00 | $6.00 | 54,620 |
| 2018-03-19 | $5.85 | $6.20 | $5.80 | $6.05 | $6.05 | 86,901 |
| 2018-03-16 | $5.50 | $6.00 | $5.45 | $5.55 | $5.55 | 301,488 |
| 2018-03-15 | $5.55 | $5.63 | $5.50 | $5.55 | $5.55 | 16,864 |
| 2018-03-14 | $5.70 | $5.70 | $5.41 | $5.60 | $5.60 | 15,071 |
| 2018-03-13 | $6.00 | $6.00 | $5.75 | $5.75 | $5.75 | 13,663 |
| 2018-03-12 | $5.80 | $5.95 | $5.77 | $5.95 | $5.95 | 14,920 |
| 2018-03-09 | $5.80 | $5.90 | $5.65 | $5.85 | $5.85 | 14,550 |
| 2018-03-08 | $5.90 | $5.95 | $5.80 | $5.90 | $5.90 | 7,350 |
| 2018-03-07 | $5.85 | $6.15 | $5.80 | $5.90 | $5.90 | 12,302 |
| 2018-03-06 | $5.75 | $6.30 | $5.75 | $5.85 | $5.85 | 22,462 |
| 2018-03-05 | $5.80 | $5.95 | $5.50 | $5.75 | $5.75 | 18,099 |
| 2018-03-02 | $5.40 | $5.70 | $5.20 | $5.30 | $5.30 | 82,864 |
| 2018-03-01 | $5.50 | $5.70 | $5.15 | $5.50 | $5.50 | 37,308 |
| 2018-02-28 | $5.60 | $5.60 | $5.30 | $5.40 | $5.40 | 21,465 |
| 2018-02-27 | $5.75 | $5.75 | $5.55 | $5.60 | $5.60 | 18,088 |
| 2018-02-26 | $5.50 | $5.85 | $5.45 | $5.75 | $5.75 | 19,111 |
| 2018-02-23 | $5.65 | $5.65 | $5.40 | $5.45 | $5.45 | 23,586 |
| 2018-02-22 | $5.55 | $5.65 | $5.50 | $5.65 | $5.65 | 19,215 |
| 2018-02-21 | $5.60 | $5.68 | $5.55 | $5.55 | $5.55 | 27,468 |
| 2018-02-20 | $5.48 | $5.65 | $5.45 | $5.55 | $5.55 | 14,333 |
| 2018-02-16 | $5.60 | $5.65 | $5.40 | $5.55 | $5.55 | 89,472 |
| 2018-02-15 | $6.20 | $6.25 | $5.50 | $5.55 | $5.55 | 42,552 |
| 2018-02-14 | $6.40 | $6.50 | $6.15 | $6.20 | $6.20 | 20,166 |
| 2018-02-13 | $5.80 | $6.65 | $5.80 | $6.50 | $6.50 | 85,694 |
| 2018-02-12 | $5.45 | $5.85 | $5.45 | $5.75 | $5.75 | 19,143 |
| 2018-02-09 | $5.65 | $5.70 | $5.40 | $5.45 | $5.45 | 64,873 |
| 2018-02-08 | $5.35 | $5.70 | $5.35 | $5.60 | $5.60 | 135,591 |
| 2018-02-07 | $5.85 | $5.85 | $5.45 | $5.60 | $5.60 | 199,479 |
| 2018-02-06 | $5.85 | $6.00 | $5.70 | $5.75 | $5.75 | 52,587 |
| 2018-02-05 | $5.70 | $6.25 | $5.70 | $6.05 | $6.05 | 149,319 |
| 2018-02-02 | $6.55 | $6.55 | $5.70 | $5.75 | $5.75 | 275,436 |
| 2018-02-01 | $6.25 | $6.60 | $6.25 | $6.55 | $6.55 | 272,001 |
| 2018-01-31 | $6.50 | $6.85 | $6.50 | $6.60 | $6.60 | 100,403 |
| 2018-01-30 | $6.60 | $6.60 | $6.40 | $6.50 | $6.50 | 58,836 |
| 2018-01-29 | $5.90 | $6.70 | $5.90 | $6.60 | $6.60 | 148,186 |
| 2018-01-26 | $6.20 | $6.25 | $5.80 | $6.00 | $6.00 | 150,283 |
| 2018-01-25 | $6.40 | $6.56 | $6.15 | $6.20 | $6.20 | 113,784 |
| 2018-01-24 | $7.40 | $7.55 | $6.00 | $6.50 | $6.50 | 424,848 |
| 2018-01-23 | $7.75 | $7.87 | $7.61 | $7.65 | $7.65 | 96,661 |
| 2018-01-22 | $7.75 | $8.00 | $7.75 | $7.85 | $7.85 | 110,933 |
| 2018-01-19 | $7.95 | $8.00 | $7.70 | $7.95 | $7.95 | 156,540 |
| 2018-01-18 | $7.75 | $8.35 | $7.70 | $7.70 | $7.70 | 1,640,648 |
| 2018-01-17 | $8.75 | $8.75 | $7.30 | $7.95 | $7.95 | 18,001 |
| 2018-01-16 | $8.95 | $8.95 | $8.25 | $8.55 | $8.55 | 16,950 |
| 2018-01-12 | $9.95 | $10.00 | $9.25 | $9.30 | $9.30 | 18,975 |
| 2018-01-11 | $9.05 | $9.25 | $9.05 | $9.15 | $9.15 | 7,576 |
| 2018-01-10 | $9.10 | $9.15 | $9.10 | $9.15 | $9.15 | 810 |
| 2018-01-09 | $9.40 | $9.40 | $9.20 | $9.25 | $9.25 | 11,286 |
| 2018-01-08 | $9.50 | $9.55 | $9.50 | $9.55 | $9.55 | 2,025 |
| 2018-01-05 | $9.60 | $9.65 | $9.50 | $9.55 | $9.55 | 2,091 |
| 2018-01-04 | $9.70 | $9.73 | $9.65 | $9.65 | $9.65 | 3,143 |
| 2018-01-03 | $9.75 | $9.80 | $9.75 | $9.78 | $9.78 | 6,467 |
| 2018-01-02 | $9.90 | $10.00 | $9.70 | $9.70 | $9.70 | 6,918 |
| 2017-12-29 | $9.95 | $9.95 | $9.75 | $9.80 | $9.80 | 3,190 |
| 2017-12-28 | $9.95 | $9.95 | $9.73 | $9.75 | $9.75 | 6,597 |
| 2017-12-27 | $10.30 | $10.40 | $9.90 | $10.00 | $10.00 | 4,442 |
| 2017-12-26 | $9.75 | $10.00 | $9.75 | $9.90 | $9.90 | 4,968 |
| 2017-12-22 | $10.00 | $10.00 | $9.85 | $9.90 | $9.90 | 4,829 |
| 2017-12-21 | $10.80 | $11.03 | $9.90 | $10.00 | $10.00 | 13,091 |
| 2017-12-20 | $11.30 | $12.15 | $10.75 | $10.80 | $10.80 | 6,041 |
| 2017-12-19 | $10.40 | $10.65 | $10.15 | $10.50 | $10.50 | 12,094 |
| 2017-12-18 | $9.45 | $10.50 | $9.45 | $10.25 | $10.25 | 9,053 |
| 2017-12-15 | $9.10 | $9.40 | $9.00 | $9.40 | $9.40 | 40,319 |
| 2017-12-14 | $9.97 | $9.98 | $9.00 | $9.15 | $9.15 | 20,102 |
| 2017-12-13 | $9.00 | $9.75 | $8.98 | $9.70 | $9.70 | 8,122 |
| 2017-12-12 | $9.00 | $9.00 | $8.85 | $8.95 | $8.95 | 3,230 |
| 2017-12-11 | $9.05 | $9.05 | $8.90 | $8.90 | $8.90 | 1,189 |
| 2017-12-08 | $9.00 | $9.15 | $8.90 | $8.95 | $8.95 | 5,715 |
| 2017-12-07 | $9.00 | $9.00 | $8.90 | $8.90 | $8.90 | 2,020 |
| 2017-12-06 | $8.80 | $8.90 | $8.80 | $8.85 | $8.85 | 2,240 |
| 2017-12-05 | $9.00 | $9.05 | $8.70 | $8.70 | $8.70 | 5,997 |
| 2017-12-04 | $9.65 | $9.95 | $8.70 | $9.00 | $9.00 | 8,538 |
| 2017-12-01 | $9.10 | $9.60 | $9.10 | $9.50 | $9.50 | 4,732 |
| 2017-11-30 | $9.45 | $9.80 | $8.70 | $9.20 | $9.20 | 22,161 |
| 2017-11-29 | $11.60 | $11.60 | $9.30 | $9.65 | $9.65 | 33,136 |
| 2017-11-28 | $10.40 | $10.40 | $9.85 | $9.95 | $9.95 | 6,520 |
| 2017-11-27 | $9.55 | $9.80 | $9.55 | $9.75 | $9.75 | 3,653 |
| 2017-11-24 | $9.55 | $9.65 | $9.40 | $9.45 | $9.45 | 3,825 |
| 2017-11-22 | $9.75 | $9.80 | $9.75 | $9.75 | $9.75 | 2,579 |
| 2017-11-21 | $9.95 | $10.00 | $9.50 | $9.75 | $9.75 | 10,256 |
| 2017-11-20 | $10.00 | $10.00 | $9.95 | $10.00 | $10.00 | 9,648 |
| 2017-11-17 | $9.80 | $9.95 | $9.80 | $9.95 | $9.95 | 2,826 |
| 2017-11-16 | $10.00 | $10.10 | $9.90 | $9.95 | $9.95 | 4,310 |
| 2017-11-15 | $10.10 | $10.20 | $10.10 | $10.10 | $10.10 | 4,448 |
| 2017-11-14 | $10.10 | $10.50 | $9.85 | $9.95 | $9.95 | 11,918 |
| 2017-11-13 | $9.95 | $10.05 | $9.75 | $10.00 | $10.00 | 3,409 |
| 2017-11-10 | $9.95 | $10.50 | $9.85 | $10.10 | $10.10 | 22,842 |
| 2017-11-09 | $10.30 | $10.30 | $9.70 | $10.10 | $10.10 | 17,413 |
| 2017-11-08 | $10.80 | $10.95 | $10.30 | $10.40 | $10.40 | 21,145 |
| 2017-11-07 | $11.60 | $11.60 | $10.35 | $10.90 | $10.90 | 7,723 |
| 2017-11-06 | $11.20 | $11.50 | $11.20 | $11.50 | $11.50 | 4,305 |
| 2017-11-03 | $11.25 | $11.40 | $11.15 | $11.20 | $11.20 | 12,004 |
| 2017-11-02 | $11.30 | $11.50 | $10.95 | $11.20 | $11.20 | 15,429 |
| 2017-11-01 | $11.45 | $11.50 | $11.25 | $11.30 | $11.30 | 5,306 |
| 2017-10-31 | $11.25 | $11.68 | $11.10 | $11.45 | $11.45 | 27,603 |
| 2017-10-30 | $11.20 | $11.40 | $10.75 | $11.20 | $11.20 | 14,566 |
| 2017-10-27 | $11.20 | $11.45 | $11.15 | $11.15 | $11.15 | 5,909 |
| 2017-10-26 | $11.35 | $11.35 | $11.15 | $11.25 | $11.25 | 5,510 |
| 2017-10-25 | $11.55 | $11.75 | $11.25 | $11.50 | $11.50 | 7,444 |
| 2017-10-24 | $12.05 | $12.23 | $11.45 | $11.50 | $11.50 | 21,338 |
| 2017-10-23 | $13.05 | $13.05 | $12.00 | $12.00 | $12.00 | 16,462 |
| 2017-10-20 | $13.15 | $13.30 | $12.75 | $13.10 | $13.10 | 10,298 |
| 2017-10-19 | $13.05 | $13.35 | $13.00 | $13.15 | $13.15 | 13,384 |
| 2017-10-18 | $12.65 | $12.95 | $12.65 | $12.75 | $12.75 | 5,037 |
| 2017-10-17 | $13.50 | $13.55 | $12.45 | $12.60 | $12.60 | 17,930 |
| 2017-10-16 | $13.25 | $13.25 | $12.95 | $13.20 | $13.20 | 7,024 |
| 2017-10-13 | $13.00 | $13.35 | $13.00 | $13.20 | $13.20 | 20,100 |
| 2017-10-12 | $12.55 | $12.85 | $12.40 | $12.70 | $12.70 | 23,203 |
| 2017-10-11 | $12.55 | $12.70 | $12.25 | $12.45 | $12.45 | 16,003 |
| 2017-10-10 | $12.80 | $12.90 | $12.35 | $12.45 | $12.45 | 20,137 |
| 2017-10-09 | $13.25 | $13.25 | $12.60 | $12.65 | $12.65 | 8,500 |
| 2017-10-06 | $12.80 | $13.05 | $12.55 | $12.80 | $12.80 | 11,868 |
| 2017-10-05 | $13.05 | $13.25 | $12.75 | $13.10 | $13.10 | 46,547 |
| 2017-10-04 | $13.15 | $13.20 | $12.95 | $13.00 | $13.00 | 30,436 |
| 2017-10-03 | $13.15 | $13.30 | $12.50 | $13.00 | $13.00 | 37,896 |
| 2017-10-02 | $13.35 | $14.00 | $13.15 | $13.20 | $13.20 | 11,667 |
| 2017-09-29 | $13.30 | $13.55 | $13.20 | $13.25 | $13.25 | 24,108 |
| 2017-09-28 | $13.15 | $13.45 | $12.70 | $13.35 | $13.35 | 24,090 |
| 2017-09-27 | $13.50 | $13.50 | $13.05 | $13.45 | $13.45 | 41,282 |
| 2017-09-26 | $13.35 | $13.50 | $13.25 | $13.40 | $13.40 | 9,098 |
| 2017-09-25 | $13.60 | $13.60 | $13.25 | $13.40 | $13.40 | 51,342 |
| 2017-09-22 | $13.35 | $13.90 | $13.35 | $13.60 | $13.60 | 12,302 |
| 2017-09-21 | $13.35 | $13.40 | $13.20 | $13.30 | $13.30 | 4,701 |
| 2017-09-20 | $13.60 | $13.60 | $13.15 | $13.25 | $13.25 | 47,805 |
| 2017-09-19 | $13.56 | $13.63 | $13.20 | $13.60 | $13.60 | 35,074 |
| 2017-09-18 | $13.05 | $13.65 | $13.05 | $13.40 | $13.40 | 28,039 |
| 2017-09-15 | $13.05 | $13.30 | $12.85 | $13.15 | $13.15 | 86,558 |
| 2017-09-14 | $12.75 | $13.05 | $12.60 | $13.00 | $13.00 | 10,333 |
| 2017-09-13 | $12.50 | $12.60 | $12.45 | $12.60 | $12.60 | 20,374 |
| 2017-09-12 | $12.70 | $12.70 | $12.40 | $12.45 | $12.45 | 11,206 |
| 2017-09-11 | $12.20 | $12.70 | $12.20 | $12.65 | $12.65 | 11,031 |
| 2017-09-08 | $11.95 | $12.55 | $11.95 | $12.20 | $12.20 | 15,247 |
| 2017-09-07 | $12.35 | $12.35 | $11.60 | $12.05 | $12.05 | 75,267 |
| 2017-09-06 | $12.20 | $12.70 | $12.20 | $12.35 | $12.35 | 22,729 |
| 2017-09-05 | $12.00 | $12.50 | $11.80 | $12.00 | $12.00 | 19,513 |
| 2017-09-01 | $11.30 | $11.95 | $11.15 | $11.75 | $11.75 | 26,276 |
| 2017-08-31 | $11.25 | $11.45 | $10.95 | $11.10 | $11.10 | 28,083 |
| 2017-08-30 | $10.65 | $10.95 | $10.65 | $10.85 | $10.85 | 7,378 |
| 2017-08-29 | $10.95 | $11.00 | $10.80 | $10.95 | $10.95 | 6,227 |
| 2017-08-28 | $11.00 | $11.20 | $10.95 | $10.95 | $10.95 | 4,211 |
| 2017-08-25 | $11.45 | $11.45 | $10.90 | $11.00 | $11.00 | 2,793 |
| 2017-08-24 | $11.65 | $12.05 | $10.90 | $11.00 | $11.00 | 21,770 |
| 2017-08-23 | $10.40 | $11.85 | $10.40 | $11.50 | $11.50 | 35,763 |
| 2017-08-22 | $10.30 | $10.85 | $10.30 | $10.50 | $10.50 | 11,934 |
| 2017-08-21 | $10.00 | $10.35 | $10.00 | $10.15 | $10.15 | 3,078 |
| 2017-08-18 | $10.00 | $10.20 | $9.85 | $10.15 | $10.15 | 8,081 |
| 2017-08-17 | $10.40 | $10.40 | $9.60 | $10.25 | $10.25 | 6,880 |
| 2017-08-16 | $10.70 | $10.70 | $10.15 | $10.25 | $10.25 | 7,496 |
| 2017-08-15 | $10.65 | $10.65 | $10.15 | $10.45 | $10.45 | 3,425 |
| 2017-08-14 | $10.60 | $10.90 | $10.10 | $10.70 | $10.70 | 19,590 |
| 2017-08-11 | $10.20 | $10.20 | $10.00 | $10.15 | $10.15 | 2,676 |
| 2017-08-10 | $10.00 | $10.10 | $9.85 | $10.10 | $10.10 | 6,406 |
| 2017-08-09 | $9.90 | $10.30 | $9.90 | $10.00 | $10.00 | 14,362 |
| 2017-08-08 | $10.05 | $11.10 | $10.05 | $10.20 | $10.20 | 15,240 |
| 2017-08-07 | $9.35 | $10.05 | $9.35 | $10.05 | $10.05 | 3,066 |
| 2017-08-04 | $9.55 | $10.10 | $9.50 | $10.10 | $10.10 | 5,575 |
| 2017-08-03 | $10.55 | $10.90 | $9.50 | $9.70 | $9.70 | 28,237 |
| 2017-08-02 | $11.25 | $11.25 | $10.50 | $10.70 | $10.70 | 10,617 |
| 2017-08-01 | $11.20 | $11.45 | $11.20 | $11.45 | $11.45 | 1,309 |
| 2017-07-31 | $10.95 | $11.65 | $10.95 | $11.15 | $11.15 | 8,022 |
| 2017-07-28 | $11.60 | $11.65 | $11.00 | $11.05 | $11.05 | 12,874 |
| 2017-07-27 | $11.35 | $12.10 | $11.30 | $11.50 | $11.50 | 20,045 |
| 2017-07-26 | $12.15 | $12.15 | $11.45 | $11.60 | $11.60 | 14,628 |
| 2017-07-25 | $12.15 | $12.15 | $12.05 | $12.05 | $12.05 | 12,602 |
| 2017-07-24 | $11.95 | $12.30 | $11.95 | $12.15 | $12.15 | 3,467 |
| 2017-07-21 | $12.20 | $12.60 | $11.78 | $12.10 | $12.10 | 10,011 |
| 2017-07-20 | $11.80 | $11.95 | $11.80 | $11.95 | $11.95 | 1,491 |
| 2017-07-19 | $12.50 | $12.50 | $12.15 | $12.15 | $12.15 | 5,508 |
| 2017-07-18 | $11.95 | $12.20 | $11.85 | $12.10 | $12.10 | 6,077 |
| 2017-07-17 | $11.85 | $12.45 | $11.80 | $12.15 | $12.15 | 8,499 |
| 2017-07-14 | $12.10 | $12.10 | $11.90 | $11.90 | $11.90 | 2,892 |
| 2017-07-13 | $11.95 | $12.15 | $11.95 | $12.15 | $12.15 | 3,211 |
| 2017-07-12 | $11.85 | $12.30 | $11.85 | $12.20 | $12.20 | 5,741 |
| 2017-07-11 | $12.30 | $12.30 | $11.75 | $11.90 | $11.90 | 3,320 |
| 2017-07-10 | $12.15 | $12.40 | $11.95 | $12.10 | $12.10 | 5,485 |
| 2017-07-07 | $12.50 | $12.65 | $12.25 | $12.55 | $12.55 | 2,751 |
| 2017-07-06 | $12.90 | $12.90 | $12.65 | $12.65 | $12.65 | 5,037 |
| 2017-07-05 | $13.15 | $13.15 | $12.95 | $13.00 | $13.00 | 6,094 |
| 2017-07-03 | $12.90 | $13.45 | $12.80 | $13.15 | $13.15 | 3,426 |
| 2017-06-30 | $12.95 | $13.75 | $12.75 | $13.00 | $13.00 | 19,049 |
| 2017-06-29 | $12.20 | $13.30 | $12.05 | $13.10 | $13.10 | 43,302 |
| 2017-06-28 | $11.65 | $12.40 | $11.65 | $12.00 | $12.00 | 9,510 |
| 2017-06-27 | $12.40 | $12.40 | $11.50 | $11.95 | $11.95 | 13,874 |
| 2017-06-26 | $10.80 | $12.30 | $10.65 | $12.10 | $12.10 | 24,144 |
| 2017-06-23 | $11.65 | $11.75 | $10.45 | $10.90 | $10.90 | 298,535 |
| 2017-06-22 | $11.90 | $12.00 | $11.55 | $11.75 | $11.75 | 20,766 |
| 2017-06-21 | $11.90 | $12.15 | $11.55 | $11.80 | $11.80 | 15,042 |
| 2017-06-20 | $11.40 | $12.28 | $11.40 | $11.95 | $11.95 | 13,917 |
| 2017-06-19 | $11.70 | $11.75 | $11.40 | $11.50 | $11.50 | 14,943 |
| 2017-06-16 | $11.75 | $12.15 | $11.20 | $11.20 | $11.20 | 42,278 |
| 2017-06-15 | $11.50 | $12.15 | $11.45 | $11.65 | $11.65 | 11,525 |
| 2017-06-14 | $11.45 | $12.40 | $11.25 | $11.60 | $11.60 | 45,746 |
| 2017-06-13 | $11.35 | $11.90 | $11.18 | $11.25 | $11.25 | 11,316 |
| 2017-06-12 | $12.80 | $12.80 | $11.15 | $11.20 | $11.20 | 24,179 |
| 2017-06-09 | $12.80 | $13.30 | $12.75 | $13.00 | $13.00 | 28,553 |
| 2017-06-08 | $12.35 | $13.00 | $12.35 | $12.90 | $12.90 | 24,960 |
| 2017-06-07 | $12.05 | $12.70 | $12.05 | $12.45 | $12.45 | 11,898 |
| 2017-06-06 | $11.85 | $12.10 | $11.10 | $11.65 | $11.65 | 11,423 |
| 2017-06-05 | $12.39 | $12.39 | $11.25 | $12.25 | $12.25 | 16,994 |
| 2017-06-02 | $11.93 | $12.35 | $11.40 | $12.15 | $12.15 | 13,699 |
| 2017-06-01 | $12.20 | $12.20 | $11.85 | $11.95 | $11.95 | 11,224 |
| 2017-05-31 | $11.85 | $12.25 | $11.75 | $12.25 | $12.25 | 17,739 |
| 2017-05-30 | $12.20 | $12.20 | $11.60 | $11.75 | $11.75 | 9,028 |
| 2017-05-26 | $11.95 | $12.00 | $11.50 | $11.80 | $11.80 | 23,762 |
| 2017-05-25 | $11.15 | $12.20 | $11.15 | $11.78 | $11.78 | 9,550 |
| 2017-05-24 | $10.50 | $11.50 | $10.45 | $10.85 | $10.85 | 11,991 |
| 2017-05-23 | $12.03 | $12.15 | $11.40 | $11.53 | $11.53 | 15,896 |
| 2017-05-22 | $11.90 | $12.25 | $11.90 | $12.15 | $12.15 | 18,437 |
| 2017-05-19 | $11.50 | $12.10 | $11.20 | $11.95 | $11.95 | 21,207 |
| 2017-05-18 | $11.20 | $11.40 | $11.20 | $11.40 | $11.40 | 3,626 |
| 2017-05-17 | $10.95 | $11.20 | $10.90 | $11.20 | $11.20 | 5,488 |
| 2017-05-16 | $11.00 | $11.35 | $10.55 | $11.20 | $11.20 | 8,579 |
| 2017-05-15 | $10.95 | $11.10 | $10.85 | $11.00 | $11.00 | 6,447 |
| 2017-05-12 | $10.45 | $10.75 | $10.45 | $10.75 | $10.75 | 3,413 |
| 2017-05-11 | $9.65 | $10.95 | $9.65 | $10.45 | $10.45 | 6,063 |
| 2017-05-10 | $10.00 | $10.40 | $10.00 | $10.35 | $10.35 | 2,891 |
| 2017-05-09 | $10.10 | $10.25 | $8.76 | $10.25 | $10.25 | 10,914 |
| 2017-05-08 | $10.60 | $10.73 | $10.30 | $10.30 | $10.30 | 7,813 |
| 2017-05-05 | $10.75 | $10.75 | $10.50 | $10.55 | $10.55 | 1,932 |
| 2017-05-04 | $10.40 | $10.70 | $10.40 | $10.50 | $10.50 | 2,297 |
| 2017-05-03 | $10.40 | $10.70 | $10.00 | $10.35 | $10.35 | 7,721 |
| 2017-05-02 | $10.40 | $10.70 | $10.30 | $10.35 | $10.35 | 9,982 |
| 2017-05-01 | $10.25 | $10.40 | $10.20 | $10.35 | $10.35 | 1,311 |
| 2017-04-28 | $10.65 | $10.65 | $9.85 | $10.10 | $10.10 | 2,859 |
| 2017-04-27 | $9.95 | $10.70 | $9.90 | $10.10 | $10.10 | 8,940 |
| 2017-04-26 | $9.85 | $9.95 | $9.80 | $9.90 | $9.90 | 3,254 |
| 2017-04-25 | $9.85 | $9.90 | $9.75 | $9.90 | $9.90 | 2,966 |
| 2017-04-24 | $9.80 | $9.85 | $9.75 | $9.85 | $9.85 | 1,202 |
| 2017-04-21 | $9.80 | $9.85 | $9.63 | $9.85 | $9.85 | 8,390 |
| 2017-04-20 | $9.71 | $10.00 | $9.65 | $9.65 | $9.65 | 2,828 |
| 2017-04-19 | $10.10 | $10.25 | $9.40 | $10.00 | $10.00 | 5,837 |
| 2017-04-18 | $10.10 | $10.10 | $9.25 | $9.30 | $9.30 | 1,597 |
| 2017-04-17 | $10.10 | $10.10 | $9.65 | $9.65 | $9.65 | 5,233 |
| 2017-04-13 | $10.50 | $10.50 | $9.95 | $10.05 | $10.05 | 2,639 |
| 2017-04-12 | $10.20 | $10.30 | $9.80 | $10.25 | $10.25 | 6,701 |
| 2017-04-11 | $10.50 | $10.60 | $10.15 | $10.30 | $10.30 | 8,712 |
| 2017-04-10 | $10.85 | $10.85 | $10.20 | $10.35 | $10.35 | 2,218 |
| 2017-04-07 | $10.85 | $11.50 | $10.65 | $10.80 | $10.80 | 21,819 |
| 2017-04-06 | $11.00 | $11.05 | $10.40 | $10.50 | $10.50 | 2,584 |
| 2017-04-05 | $10.88 | $10.88 | $10.30 | $10.45 | $10.45 | 2,618 |
| 2017-04-04 | $10.27 | $10.55 | $10.15 | $10.15 | $10.15 | 1,193 |
| 2017-04-03 | $10.70 | $10.80 | $10.30 | $10.55 | $10.55 | 3,562 |
| 2017-03-31 | $10.50 | $10.80 | $10.16 | $10.60 | $10.60 | 5,517 |
| 2017-03-30 | $10.30 | $10.50 | $10.00 | $10.45 | $10.45 | 7,231 |
| 2017-03-29 | $10.15 | $10.15 | $9.40 | $10.05 | $10.05 | 7,333 |
| 2017-03-28 | $10.60 | $10.85 | $10.39 | $10.45 | $10.45 | 11,390 |
| 2017-03-27 | $10.75 | $10.90 | $10.20 | $10.40 | $10.40 | 5,446 |
| 2017-03-24 | $10.70 | $10.90 | $10.10 | $10.75 | $10.75 | 10,954 |
| 2017-03-23 | $11.00 | $11.20 | $10.70 | $10.95 | $10.95 | 4,751 |
| 2017-03-22 | $10.05 | $11.25 | $10.00 | $10.85 | $10.85 | 11,555 |
| 2017-03-21 | $10.45 | $11.30 | $10.10 | $10.90 | $10.90 | 4,886 |
| 2017-03-20 | $10.20 | $10.65 | $9.05 | $10.45 | $10.45 | 10,302 |
| 2017-03-17 | $9.85 | $10.95 | $9.85 | $10.25 | $10.25 | 107,845 |
| 2017-03-16 | $10.80 | $10.88 | $10.74 | $10.85 | $10.85 | 251,246 |
| 2017-03-15 | $10.75 | $10.85 | $10.60 | $10.85 | $10.85 | 66,093 |
| 2017-03-14 | $10.95 | $11.00 | $10.55 | $10.95 | $10.95 | 35,528 |
| 2017-03-13 | $10.25 | $11.35 | $10.25 | $10.90 | $10.90 | 61,125 |
| 2017-03-10 | $9.15 | $10.05 | $9.15 | $10.00 | $10.00 | 9,537 |
| 2017-03-09 | $9.45 | $9.75 | $9.45 | $9.50 | $9.50 | 3,608 |
| 2017-03-08 | $9.75 | $9.75 | $9.25 | $9.50 | $9.50 | 3,296 |
| 2017-03-07 | $8.40 | $9.10 | $8.40 | $9.05 | $9.05 | 10,334 |
| 2017-03-06 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2017-03-03 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 697 |
| 2017-03-02 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 636 |
| 2017-03-01 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 623 |
| 2017-02-28 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 794 |
| 2017-02-27 | $8.75 | $9.00 | $8.75 | $8.95 | $8.95 | 1,836 |
| 2017-02-24 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
| 2017-02-23 | $8.50 | $8.90 | $8.35 | $8.35 | $8.35 | 5,273 |
| 2017-02-22 | $8.50 | $9.05 | $8.50 | $8.65 | $8.65 | 1,621 |
| 2017-02-21 | $9.35 | $9.40 | $8.85 | $9.05 | $9.05 | 5,036 |
| 2017-02-17 | $8.90 | $9.50 | $8.90 | $9.25 | $9.25 | 5,196 |
| 2017-02-16 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2017-02-15 | $8.45 | $8.75 | $8.11 | $8.75 | $8.75 | 4,308 |
| 2017-02-14 | $8.60 | $8.95 | $8.40 | $8.95 | $8.95 | 1,063 |
| 2017-02-13 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2017-02-10 | $8.35 | $8.70 | $8.15 | $8.50 | $8.50 | 34,781 |
| 2017-02-09 | $8.20 | $8.50 | $8.15 | $8.15 | $8.15 | 2,369 |
| 2017-02-08 | $8.00 | $8.35 | $8.00 | $8.15 | $8.15 | 9,108 |
| 2017-02-07 | $8.15 | $8.20 | $7.83 | $8.00 | $8.00 | 17,537 |
| 2017-02-06 | $8.10 | $8.20 | $8.10 | $8.15 | $8.15 | 2,541 |
| 2017-02-03 | $8.10 | $8.30 | $8.10 | $8.20 | $8.20 | 2,722 |
| 2017-02-02 | $8.15 | $8.25 | $8.13 | $8.15 | $8.15 | 4,627 |
| 2017-02-01 | $7.95 | $8.20 | $7.95 | $8.20 | $8.20 | 9,842 |
| 2017-01-31 | $7.80 | $7.90 | $7.80 | $7.90 | $7.90 | 1,920 |
| 2017-01-30 | $7.74 | $7.74 | $7.60 | $7.65 | $7.65 | 809 |
| 2017-01-27 | $7.50 | $7.75 | $7.50 | $7.70 | $7.70 | 3,646 |
| 2017-01-26 | $7.50 | $7.55 | $7.50 | $7.50 | $7.50 | 1,507 |
| 2017-01-25 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 402 |
| 2017-01-24 | $7.50 | $7.60 | $7.45 | $7.56 | $7.56 | 5,425 |
| 2017-01-23 | $7.50 | $7.55 | $7.40 | $7.50 | $7.50 | 15,089 |
| 2017-01-20 | $7.40 | $7.50 | $7.40 | $7.50 | $7.50 | 27,304 |
| 2017-01-19 | $7.50 | $7.70 | $7.30 | $7.30 | $7.30 | 42,793 |
| 2017-01-18 | $7.50 | $7.80 | $7.45 | $7.45 | $7.45 | 4,270 |
| 2017-01-17 | $7.40 | $7.60 | $7.40 | $7.50 | $7.50 | 2,400 |
| 2017-01-13 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2017-01-12 | $7.50 | $7.65 | $7.50 | $7.55 | $7.55 | 10,388 |
| 2017-01-11 | $7.55 | $7.55 | $7.30 | $7.35 | $7.35 | 1,400 |
| 2017-01-10 | $7.50 | $7.70 | $7.50 | $7.50 | $7.50 | 23,550 |
| 2017-01-09 | $7.95 | $8.00 | $7.51 | $8.00 | $8.00 | 5,250 |
| 2017-01-06 | $8.10 | $8.10 | $7.90 | $7.90 | $7.90 | 641 |
| 2017-01-05 | $8.20 | $8.20 | $7.50 | $7.97 | $7.97 | 13,573 |
| 2017-01-04 | $8.40 | $8.40 | $7.85 | $7.85 | $7.85 | 15,335 |
| 2017-01-03 | $7.75 | $8.00 | $7.27 | $8.00 | $8.00 | 25,914 |
| 2016-12-30 | $8.10 | $8.45 | $7.50 | $8.45 | $8.45 | 80,924 |
| 2016-12-29 | $8.25 | $8.25 | $7.50 | $8.10 | $8.10 | 13,988 |
Inspired Entertainment Inc (INSE) News Headlines
Recent Inspired Entertainment Inc (INSE) News
Similar Companies to Inspired Entertainment Inc (INSE) in the Electronic Gaming & Multimedia Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sea Ltd | SE | Electronic Gaming & Multimedia | Communication Services | 33,800 |
| Activision Blizzard Inc | ATVI | Electronic Gaming & Multimedia | Communication Services | 11,000 |
| Electronic Arts Inc | EA | Electronic Gaming & Multimedia | Communication Services | 10,000 |
| Playtika Holding Corp | PLTK | Electronic Gaming & Multimedia | Communication Services | 5,400 |
| Bilibili Inc | BILI | Electronic Gaming & Multimedia | Communication Services | 5,235 |
| Sciplay Corp - Class A | SCPL | Electronic Gaming & Multimedia | Communication Services | 3,800 |
| Take-Two Interactive Software Inc | TTWO | Electronic Gaming & Multimedia | Communication Services | 2,800 |
| Zynga Inc - Class A | ZNGA | Electronic Gaming & Multimedia | Communication Services | 2,146 |
| Roblox Corporation - Class A | RBLX | Electronic Gaming & Multimedia | Communication Services | 2,136 |
| Avid Technology Inc | AVID | Electronic Gaming & Multimedia | Communication Services | 1,300 |