JBS SA (JBSAY) Exchange: OTCQX
Data as of June 26, 2025
$14.44 ($0.39) 2.78%
JBS SA - Daily Information
Click for more stock information on JBS SA.| Daily Information | Data |
|---|---|
| Date | June 26, 2025 |
| Open | $15.50 |
| Previous Close | $14.44 |
| High | $15.50 |
| Low | $13.90 |
| Adjusted Open | $15.50 |
| Previous Adjusted Close | $14.44 |
| Adjusted High | $15.50 |
| Adjusted Low | $13.90 |
About JBS SA (JBSAY)
No Description Available
Invest in JBS SA (JBSAY)
Historical Stock Data for JBS SA (JBSAY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-10 | $15.50 | $15.50 | $13.90 | $14.44 | $14.44 | 259,253 |
| 2025-06-09 | $14.20 | $14.52 | $13.84 | $14.05 | $14.05 | 220,964 |
| 2025-06-06 | $14.32 | $15.43 | $14.05 | $14.27 | $14.27 | 670,621 |
| 2025-06-05 | $13.97 | $14.03 | $13.01 | $13.91 | $13.91 | 397,860 |
| 2025-06-04 | $13.97 | $13.98 | $13.69 | $13.72 | $13.72 | 199,171 |
| 2025-06-03 | $14.17 | $14.25 | $13.90 | $13.93 | $13.93 | 140,339 |
| 2025-06-02 | $14.15 | $14.49 | $13.87 | $14.20 | $14.20 | 318,842 |
| 2025-05-30 | $14.44 | $14.44 | $14.03 | $14.15 | $14.15 | 122,805 |
| 2025-05-29 | $14.50 | $14.74 | $14.29 | $14.50 | $14.50 | 553,132 |
| 2025-05-28 | $14.30 | $14.44 | $13.93 | $14.34 | $14.34 | 304,489 |
| 2025-05-27 | $14.45 | $14.75 | $14.00 | $14.33 | $14.33 | 588,344 |
| 2025-05-23 | $15.53 | $15.65 | $14.90 | $14.95 | $14.95 | 812,207 |
| 2025-05-22 | $15.49 | $15.60 | $14.81 | $15.07 | $15.07 | 246,145 |
| 2025-05-21 | $15.11 | $15.67 | $14.99 | $15.13 | $15.13 | 117,470 |
| 2025-05-20 | $14.95 | $15.09 | $14.42 | $15.05 | $15.05 | 454,360 |
| 2025-05-19 | $13.66 | $14.50 | $13.66 | $14.35 | $14.35 | 114,916 |
| 2025-05-16 | $13.75 | $13.91 | $13.70 | $13.72 | $13.72 | 260,727 |
| 2025-05-15 | $13.95 | $14.34 | $13.76 | $14.23 | $14.23 | 283,619 |
| 2025-05-14 | $14.80 | $14.81 | $13.68 | $14.12 | $14.12 | 565,540 |
| 2025-05-13 | $14.84 | $15.04 | $14.71 | $14.77 | $14.77 | 285,928 |
| 2025-05-12 | $15.01 | $15.02 | $14.71 | $14.71 | $14.71 | 339,022 |
| 2025-05-09 | $15.08 | $15.12 | $14.89 | $15.02 | $15.02 | 54,447 |
| 2025-05-08 | $15.05 | $15.13 | $14.92 | $15.07 | $15.07 | 268,566 |
| 2025-05-07 | $15.04 | $15.04 | $14.75 | $15.00 | $15.00 | 292,571 |
| 2025-05-06 | $14.96 | $15.05 | $14.70 | $14.96 | $14.96 | 574,777 |
| 2025-05-05 | $15.55 | $15.60 | $14.65 | $14.95 | $14.95 | 281,555 |
| 2025-05-02 | $15.40 | $15.48 | $14.70 | $15.33 | $15.33 | 163,100 |
| 2025-05-01 | $16.25 | $16.25 | $15.81 | $15.91 | $15.23 | 234,104 |
| 2025-04-30 | $16.10 | $16.59 | $15.95 | $16.18 | $15.49 | 151,936 |
| 2025-04-29 | $17.50 | $17.50 | $16.02 | $16.10 | $15.42 | 397,626 |
| 2025-04-28 | $16.79 | $18.02 | $16.53 | $16.71 | $16.00 | 39,856 |
| 2025-04-25 | $17.76 | $17.76 | $16.44 | $16.70 | $15.99 | 214,516 |
| 2025-04-24 | $16.81 | $16.90 | $16.26 | $16.44 | $15.74 | 336,328 |
| 2025-04-23 | $16.17 | $16.72 | $16.13 | $16.60 | $15.90 | 606,733 |
| 2025-04-22 | $15.35 | $15.66 | $15.35 | $15.66 | $15.00 | 204,330 |
| 2025-04-21 | $15.25 | $15.31 | $14.70 | $15.10 | $14.46 | 93,255 |
| 2025-04-17 | $15.76 | $15.76 | $14.69 | $15.02 | $14.38 | 45,205 |
| 2025-04-16 | $15.65 | $15.65 | $14.51 | $15.10 | $14.46 | 211,344 |
| 2025-04-15 | $14.72 | $15.00 | $14.49 | $15.00 | $14.36 | 240,606 |
| 2025-04-14 | $14.13 | $14.66 | $14.13 | $14.52 | $13.90 | 182,949 |
| 2025-04-11 | $14.35 | $14.35 | $13.87 | $14.29 | $13.68 | 55,283 |
| 2025-04-10 | $14.25 | $14.29 | $13.80 | $14.05 | $13.45 | 151,281 |
| 2025-04-09 | $13.10 | $14.40 | $13.10 | $14.14 | $13.54 | 299,608 |
| 2025-04-08 | $13.90 | $13.93 | $13.09 | $13.51 | $12.94 | 237,576 |
| 2025-04-07 | $13.99 | $14.15 | $13.49 | $13.74 | $13.16 | 262,008 |
| 2025-04-04 | $14.50 | $14.50 | $13.91 | $14.20 | $13.60 | 108,728 |
| 2025-04-03 | $14.63 | $14.81 | $14.53 | $14.53 | $13.91 | 64,532 |
| 2025-04-02 | $14.58 | $14.61 | $14.43 | $14.56 | $13.94 | 26,906 |
| 2025-04-01 | $14.33 | $14.67 | $14.33 | $14.62 | $14.00 | 139,237 |
| 2025-03-31 | $14.39 | $14.62 | $14.23 | $14.34 | $13.73 | 54,653 |
| 2025-03-28 | $14.55 | $14.75 | $14.25 | $14.47 | $13.86 | 22,173 |
| 2025-03-27 | $14.04 | $14.70 | $14.03 | $14.51 | $13.89 | 269,786 |
| 2025-03-26 | $14.30 | $14.30 | $13.58 | $13.72 | $13.14 | 179,962 |
| 2025-03-25 | $14.36 | $14.52 | $14.12 | $14.19 | $13.59 | 120,510 |
| 2025-03-24 | $14.54 | $14.54 | $14.11 | $14.12 | $13.52 | 93,016 |
| 2025-03-21 | $14.23 | $14.74 | $14.23 | $14.61 | $13.99 | 139,663 |
| 2025-03-20 | $14.16 | $14.80 | $14.13 | $14.48 | $13.87 | 250,165 |
| 2025-03-19 | $13.60 | $13.86 | $13.56 | $13.85 | $13.26 | 84,461 |
| 2025-03-18 | $12.89 | $13.80 | $12.45 | $13.62 | $13.04 | 471,758 |
| 2025-03-17 | $11.39 | $11.60 | $11.19 | $11.54 | $11.05 | 19,014 |
| 2025-03-14 | $11.54 | $11.79 | $11.46 | $11.54 | $11.05 | 32,087 |
| 2025-03-13 | $11.15 | $11.58 | $11.12 | $11.30 | $10.82 | 46,296 |
| 2025-03-12 | $11.08 | $11.37 | $11.08 | $11.34 | $10.86 | 88,193 |
| 2025-03-11 | $11.00 | $11.06 | $10.86 | $11.00 | $10.53 | 251,120 |
| 2025-03-10 | $10.92 | $11.25 | $10.89 | $10.95 | $10.49 | 207,989 |
| 2025-03-07 | $10.68 | $11.02 | $10.68 | $11.02 | $10.55 | 32,631 |
| 2025-03-06 | $10.83 | $10.90 | $10.62 | $10.64 | $10.19 | 116,241 |
| 2025-03-05 | $10.22 | $11.30 | $10.22 | $11.09 | $10.62 | 35,553 |
| 2025-03-04 | $10.25 | $10.89 | $10.20 | $10.29 | $9.85 | 93,790 |
| 2025-03-03 | $11.33 | $11.55 | $10.70 | $10.86 | $10.40 | 51,192 |
| 2025-02-28 | $11.00 | $11.75 | $10.19 | $11.75 | $11.25 | 95,911 |
| 2025-02-27 | $10.69 | $10.81 | $10.62 | $10.75 | $10.29 | 52,366 |
| 2025-02-26 | $10.70 | $10.77 | $10.65 | $10.65 | $10.20 | 52,413 |
| 2025-02-25 | $10.62 | $10.88 | $10.62 | $10.78 | $10.32 | 119,545 |
| 2025-02-24 | $11.30 | $11.30 | $10.71 | $10.71 | $10.26 | 107,760 |
| 2025-02-21 | $11.01 | $11.08 | $10.84 | $11.08 | $10.61 | 71,824 |
| 2025-02-20 | $11.13 | $11.13 | $10.87 | $10.93 | $10.47 | 140,497 |
| 2025-02-19 | $11.72 | $11.72 | $11.13 | $11.13 | $10.66 | 136,016 |
| 2025-02-18 | $11.98 | $12.09 | $11.45 | $11.99 | $11.48 | 111,927 |
| 2025-02-14 | $10.60 | $11.93 | $10.60 | $11.86 | $11.35 | 51,447 |
| 2025-02-13 | $11.50 | $11.51 | $11.20 | $11.20 | $10.72 | 68,712 |
| 2025-02-12 | $12.00 | $12.00 | $11.53 | $11.56 | $11.06 | 75,645 |
| 2025-02-11 | $12.79 | $12.79 | $12.07 | $12.07 | $11.56 | 34,158 |
| 2025-02-10 | $12.06 | $12.20 | $12.06 | $12.11 | $11.60 | 29,776 |
| 2025-02-07 | $12.31 | $12.36 | $11.75 | $11.75 | $11.25 | 34,406 |
| 2025-02-06 | $12.21 | $12.38 | $12.20 | $12.20 | $11.68 | 61,683 |
| 2025-02-05 | $11.85 | $12.05 | $11.84 | $11.87 | $11.37 | 128,231 |
| 2025-02-04 | $11.99 | $12.17 | $11.75 | $11.75 | $11.25 | 74,855 |
| 2025-02-03 | $12.21 | $12.30 | $11.65 | $12.21 | $11.69 | 59,868 |
| 2025-01-31 | $12.63 | $12.75 | $11.82 | $12.16 | $11.64 | 168,011 |
| 2025-01-30 | $12.04 | $12.04 | $11.66 | $11.92 | $11.41 | 16,996 |
| 2025-01-29 | $11.84 | $11.99 | $11.80 | $11.85 | $11.35 | 27,481 |
| 2025-01-28 | $11.84 | $11.99 | $11.78 | $11.78 | $11.28 | 31,238 |
| 2025-01-27 | $11.48 | $11.78 | $11.48 | $11.77 | $11.27 | 111,913 |
| 2025-01-24 | $11.50 | $11.51 | $11.35 | $11.43 | $11.43 | 144,284 |
| 2025-01-23 | $11.60 | $11.73 | $11.51 | $11.51 | $11.51 | 37,191 |
| 2025-01-22 | $11.25 | $11.36 | $11.22 | $11.27 | $11.27 | 116,668 |
| 2025-01-21 | $11.03 | $11.12 | $10.79 | $10.97 | $10.97 | 69,668 |
| 2025-01-17 | $11.15 | $11.37 | $11.12 | $11.14 | $11.14 | 36,541 |
| 2025-01-16 | $11.45 | $11.45 | $11.00 | $11.00 | $11.00 | 402,341 |
| 2025-01-15 | $11.57 | $12.19 | $11.39 | $12.19 | $12.19 | 28,141 |
| 2025-01-14 | $11.54 | $11.69 | $11.40 | $11.42 | $11.42 | 161,337 |
| 2025-01-13 | $11.59 | $11.62 | $11.35 | $11.35 | $11.35 | 30,753 |
| 2025-01-10 | $11.57 | $12.00 | $11.35 | $11.57 | $11.57 | 85,556 |
| 2025-01-08 | $11.64 | $11.76 | $11.63 | $11.69 | $11.69 | 34,827 |
| 2025-01-07 | $12.08 | $12.18 | $11.59 | $11.59 | $11.59 | 49,603 |
| 2025-01-06 | $11.83 | $12.09 | $11.83 | $11.88 | $11.88 | 24,049 |
| 2025-01-03 | $11.88 | $12.63 | $11.78 | $11.85 | $11.85 | 29,661 |
| 2025-01-02 | $11.55 | $12.16 | $11.55 | $12.08 | $12.08 | 27,287 |
| 2024-12-31 | $12.50 | $12.50 | $11.78 | $11.88 | $11.88 | 9,679 |
| 2024-12-30 | $11.93 | $12.03 | $11.77 | $11.81 | $11.81 | 22,982 |
| 2024-12-27 | $11.87 | $11.88 | $11.70 | $11.80 | $11.80 | 18,294 |
| 2024-12-26 | $12.02 | $12.20 | $12.01 | $12.07 | $12.07 | 111,272 |
| 2024-12-24 | $12.29 | $12.61 | $12.05 | $12.34 | $12.34 | 5,921 |
| 2024-12-23 | $11.96 | $12.36 | $11.88 | $12.02 | $12.02 | 329,141 |
| 2024-12-20 | $12.33 | $13.20 | $12.10 | $13.13 | $13.13 | 30,826 |
| 2024-12-19 | $12.49 | $12.57 | $12.40 | $12.47 | $12.47 | 17,543 |
| 2024-12-18 | $12.93 | $12.96 | $12.27 | $12.29 | $12.29 | 44,681 |
| 2024-12-17 | $12.97 | $13.28 | $12.80 | $13.21 | $13.21 | 37,579 |
| 2024-12-16 | $12.91 | $13.07 | $12.82 | $12.82 | $12.82 | 31,677 |
| 2024-12-13 | $12.87 | $13.03 | $12.59 | $12.62 | $12.62 | 24,535 |
| 2024-12-12 | $13.11 | $13.11 | $12.59 | $12.59 | $12.59 | 50,085 |
| 2024-12-11 | $12.70 | $13.49 | $12.55 | $13.49 | $13.49 | 28,000 |
| 2024-12-10 | $13.14 | $13.28 | $12.60 | $12.65 | $12.65 | 49,753 |
| 2024-12-09 | $12.92 | $13.09 | $12.84 | $12.97 | $12.97 | 32,383 |
| 2024-12-06 | $12.87 | $12.89 | $12.79 | $12.89 | $12.89 | 16,210 |
| 2024-12-05 | $12.97 | $13.16 | $12.94 | $12.98 | $12.98 | 165,300 |
| 2024-12-04 | $12.70 | $12.92 | $12.69 | $12.92 | $12.92 | 69,363 |
| 2024-12-03 | $12.60 | $12.75 | $12.52 | $12.74 | $12.74 | 51,906 |
| 2024-12-02 | $12.18 | $12.60 | $12.18 | $12.60 | $12.60 | 72,335 |
| 2024-11-29 | $12.28 | $12.44 | $12.25 | $12.30 | $12.30 | 124,784 |
| 2024-11-27 | $12.06 | $12.06 | $11.89 | $11.92 | $11.92 | 19,287 |
| 2024-11-26 | $12.21 | $12.21 | $12.00 | $12.08 | $12.08 | 37,638 |
| 2024-11-25 | $12.35 | $12.35 | $12.19 | $12.19 | $11.85 | 36,381 |
| 2024-11-22 | $12.25 | $12.35 | $12.19 | $12.31 | $11.96 | 41,424 |
| 2024-11-21 | $11.84 | $12.04 | $11.84 | $12.00 | $11.67 | 50,795 |
| 2024-11-20 | $12.67 | $12.80 | $11.72 | $12.09 | $11.75 | 13,874 |
| 2024-11-19 | $12.06 | $12.14 | $12.02 | $12.14 | $11.80 | 32,129 |
| 2024-11-18 | $12.28 | $12.43 | $12.18 | $12.19 | $11.85 | 87,255 |
| 2024-11-15 | $12.44 | $12.93 | $12.26 | $12.26 | $12.26 | 44,432 |
| 2024-11-14 | $12.49 | $12.53 | $12.11 | $12.11 | $12.11 | 237,530 |
| 2024-11-13 | $12.24 | $12.24 | $12.06 | $12.20 | $12.20 | 31,291 |
| 2024-11-12 | $12.21 | $12.40 | $12.21 | $12.33 | $12.33 | 37,504 |
| 2024-11-11 | $12.32 | $12.32 | $12.03 | $12.08 | $12.08 | 60,627 |
| 2024-11-08 | $12.23 | $12.26 | $12.01 | $12.16 | $12.16 | 26,596 |
| 2024-11-07 | $12.83 | $12.83 | $12.30 | $12.65 | $12.65 | 62,083 |
| 2024-11-06 | $12.52 | $12.99 | $12.52 | $12.99 | $12.99 | 53,349 |
| 2024-11-05 | $12.38 | $12.50 | $12.25 | $12.50 | $12.50 | 46,085 |
| 2024-11-04 | $12.37 | $12.45 | $12.30 | $12.37 | $12.37 | 38,418 |
| 2024-11-01 | $12.27 | $12.37 | $11.98 | $11.98 | $11.98 | 242,697 |
| 2024-10-31 | $12.57 | $12.69 | $12.17 | $12.17 | $12.17 | 12,590 |
| 2024-10-30 | $12.43 | $12.69 | $12.39 | $12.63 | $12.63 | 8,069 |
| 2024-10-29 | $12.60 | $12.71 | $12.55 | $12.57 | $12.57 | 15,731 |
| 2024-10-28 | $12.45 | $12.64 | $12.41 | $12.57 | $12.57 | 33,007 |
| 2024-10-25 | $12.02 | $12.21 | $11.92 | $12.21 | $12.21 | 26,822 |
| 2024-10-24 | $12.22 | $12.30 | $12.03 | $12.03 | $12.03 | 142,526 |
| 2024-10-23 | $12.15 | $12.35 | $12.08 | $12.13 | $12.13 | 216,565 |
| 2024-10-22 | $12.19 | $12.48 | $12.04 | $12.40 | $12.40 | 27,175 |
| 2024-10-21 | $12.09 | $12.23 | $12.08 | $12.10 | $12.10 | 28,563 |
| 2024-10-18 | $12.25 | $12.27 | $11.96 | $12.00 | $12.00 | 173,292 |
| 2024-10-17 | $11.95 | $12.15 | $11.86 | $12.01 | $12.01 | 24,634 |
| 2024-10-16 | $12.36 | $12.36 | $11.65 | $11.82 | $11.82 | 42,938 |
| 2024-10-15 | $11.56 | $11.82 | $11.56 | $11.75 | $11.75 | 44,448 |
| 2024-10-14 | $11.44 | $11.74 | $11.44 | $11.52 | $11.52 | 15,242 |
| 2024-10-11 | $11.35 | $11.41 | $11.25 | $11.25 | $11.25 | 38,578 |
| 2024-10-10 | $11.65 | $11.65 | $11.42 | $11.55 | $11.55 | 18,968 |
| 2024-10-09 | $11.36 | $11.64 | $11.35 | $11.58 | $11.58 | 89,949 |
| 2024-10-08 | $11.69 | $11.74 | $11.57 | $11.57 | $11.57 | 14,702 |
| 2024-10-07 | $11.96 | $11.96 | $11.71 | $11.74 | $11.74 | 17,598 |
| 2024-10-04 | $11.76 | $11.87 | $11.72 | $11.83 | $11.83 | 31,626 |
| 2024-10-03 | $12.01 | $12.05 | $11.69 | $11.69 | $11.69 | 16,011 |
| 2024-10-02 | $12.12 | $12.19 | $12.05 | $12.14 | $12.14 | 25,452 |
| 2024-10-01 | $11.91 | $12.07 | $11.90 | $11.93 | $11.93 | 21,106 |
| 2024-09-30 | $11.42 | $11.62 | $11.39 | $11.62 | $11.62 | 16,956 |
| 2024-09-27 | $11.52 | $11.59 | $11.43 | $11.55 | $11.55 | 70,670 |
| 2024-09-26 | $11.61 | $11.61 | $11.48 | $11.50 | $11.50 | 34,877 |
| 2024-09-25 | $11.58 | $11.58 | $11.35 | $11.40 | $11.40 | 134,121 |
| 2024-09-24 | $11.76 | $11.81 | $11.60 | $11.69 | $11.69 | 74,645 |
| 2024-09-23 | $11.39 | $11.57 | $11.28 | $11.48 | $11.48 | 29,394 |
| 2024-09-20 | $12.16 | $12.16 | $11.52 | $11.56 | $11.56 | 46,332 |
| 2024-09-19 | $12.16 | $12.16 | $11.91 | $12.12 | $12.12 | 35,016 |
| 2024-09-18 | $12.31 | $12.31 | $11.91 | $11.91 | $11.91 | 26,522 |
| 2024-09-17 | $12.39 | $12.60 | $12.39 | $12.43 | $12.43 | 22,847 |
| 2024-09-16 | $12.13 | $12.23 | $12.02 | $12.02 | $12.02 | 280,790 |
| 2024-09-13 | $12.02 | $12.06 | $11.67 | $11.91 | $11.91 | 19,616 |
| 2024-09-12 | $11.80 | $11.90 | $11.78 | $11.90 | $11.90 | 26,657 |
| 2024-09-11 | $12.02 | $12.02 | $11.76 | $11.84 | $11.84 | 130,237 |
| 2024-09-10 | $11.86 | $12.11 | $11.86 | $12.04 | $12.04 | 155,062 |
| 2024-09-09 | $12.25 | $12.42 | $12.05 | $12.11 | $12.11 | 99,709 |
| 2024-09-06 | $12.44 | $12.44 | $12.18 | $12.26 | $12.26 | 39,676 |
| 2024-09-05 | $12.23 | $12.55 | $12.18 | $12.31 | $12.31 | 105,763 |
| 2024-09-04 | $11.97 | $12.23 | $11.96 | $12.23 | $12.23 | 39,041 |
| 2024-09-03 | $12.09 | $12.13 | $11.88 | $11.88 | $11.88 | 68,710 |
| 2024-08-30 | $12.28 | $12.38 | $11.76 | $11.77 | $11.77 | 193,713 |
| 2024-08-29 | $12.35 | $12.40 | $12.22 | $12.32 | $12.32 | 61,752 |
| 2024-08-28 | $12.51 | $12.78 | $12.51 | $12.78 | $12.78 | 60,143 |
| 2024-08-27 | $12.28 | $13.45 | $12.28 | $12.67 | $12.67 | 618,971 |
| 2024-08-26 | $12.64 | $12.84 | $12.54 | $12.72 | $12.72 | 32,566 |
| 2024-08-23 | $13.60 | $13.60 | $13.22 | $13.58 | $12.84 | 61,919 |
| 2024-08-22 | $13.46 | $13.84 | $13.46 | $13.56 | $12.82 | 210,368 |
| 2024-08-21 | $13.96 | $14.04 | $13.83 | $13.99 | $13.23 | 50,888 |
| 2024-08-20 | $13.56 | $14.22 | $13.56 | $13.76 | $13.01 | 237,634 |
| 2024-08-19 | $13.40 | $14.10 | $13.40 | $14.07 | $13.31 | 1,095,114 |
| 2024-08-16 | $13.82 | $13.87 | $13.30 | $13.34 | $12.62 | 445,823 |
| 2024-08-15 | $13.65 | $13.96 | $13.42 | $13.47 | $12.74 | 186,479 |
| 2024-08-14 | $13.43 | $13.55 | $13.09 | $13.48 | $12.75 | 396,320 |
| 2024-08-13 | $12.46 | $12.74 | $12.39 | $12.69 | $12.00 | 784,863 |
| 2024-08-12 | $12.16 | $12.19 | $12.03 | $12.03 | $11.38 | 198,792 |
| 2024-08-09 | $12.03 | $12.06 | $11.91 | $12.01 | $11.36 | 19,587 |
| 2024-08-08 | $11.40 | $11.68 | $11.40 | $11.50 | $10.88 | 28,314 |
| 2024-08-07 | $11.30 | $11.34 | $11.07 | $11.20 | $10.59 | 41,574 |
| 2024-08-06 | $11.42 | $11.59 | $11.23 | $11.25 | $10.64 | 138,567 |
| 2024-08-05 | $11.18 | $11.50 | $11.16 | $11.42 | $10.80 | 260,805 |
| 2024-08-02 | $11.83 | $11.91 | $11.50 | $11.59 | $10.96 | 82,454 |
| 2024-08-01 | $12.01 | $12.10 | $11.87 | $11.87 | $11.23 | 19,983 |
| 2024-07-31 | $12.16 | $12.16 | $11.82 | $11.90 | $11.25 | 69,531 |
| 2024-07-30 | $11.86 | $12.27 | $11.82 | $12.25 | $11.58 | 339,022 |
| 2024-07-29 | $11.70 | $11.85 | $11.59 | $11.85 | $11.21 | 35,239 |
| 2024-07-26 | $11.38 | $11.76 | $11.38 | $11.69 | $11.06 | 68,288 |
| 2024-07-25 | $10.74 | $10.84 | $10.70 | $10.81 | $10.22 | 18,215 |
| 2024-07-24 | $10.75 | $11.04 | $10.75 | $10.90 | $10.31 | 32,894 |
| 2024-07-23 | $11.07 | $11.12 | $10.85 | $11.03 | $10.43 | 17,470 |
| 2024-07-22 | $11.14 | $11.18 | $11.09 | $11.18 | $10.57 | 9,364 |
| 2024-07-19 | $11.30 | $11.30 | $11.04 | $11.21 | $10.60 | 31,170 |
| 2024-07-18 | $11.20 | $11.32 | $11.12 | $11.18 | $10.57 | 65,717 |
| 2024-07-17 | $11.59 | $11.75 | $11.59 | $11.73 | $11.09 | 35,902 |
| 2024-07-16 | $11.79 | $11.79 | $11.56 | $11.61 | $10.98 | 73,440 |
| 2024-07-15 | $11.72 | $11.81 | $11.58 | $11.65 | $11.02 | 17,569 |
| 2024-07-12 | $11.70 | $11.83 | $11.65 | $11.65 | $11.65 | 75,475 |
| 2024-07-11 | $11.41 | $11.64 | $11.36 | $11.64 | $11.64 | 194,507 |
| 2024-07-10 | $11.35 | $11.45 | $11.22 | $11.33 | $11.33 | 55,514 |
| 2024-07-09 | $11.37 | $11.46 | $11.20 | $11.20 | $11.20 | 62,586 |
| 2024-07-08 | $11.27 | $11.33 | $11.19 | $11.29 | $11.29 | 88,809 |
| 2024-07-05 | $11.36 | $11.48 | $11.32 | $11.46 | $11.46 | 39,472 |
| 2024-07-03 | $11.71 | $11.71 | $11.18 | $11.36 | $11.36 | 78,217 |
| 2024-07-02 | $11.50 | $11.68 | $11.46 | $11.62 | $11.62 | 25,233 |
| 2024-07-01 | $11.72 | $11.75 | $11.56 | $11.57 | $11.57 | 55,302 |
| 2024-06-28 | $11.65 | $11.65 | $11.40 | $11.56 | $11.56 | 24,974 |
| 2024-06-27 | $11.68 | $11.85 | $11.65 | $11.82 | $11.82 | 265,528 |
| 2024-06-26 | $11.52 | $11.57 | $11.44 | $11.47 | $11.47 | 38,225 |
| 2024-06-25 | $11.41 | $11.50 | $11.31 | $11.50 | $11.50 | 51,967 |
| 2024-06-24 | $11.40 | $11.49 | $11.33 | $11.45 | $11.45 | 39,832 |
| 2024-06-21 | $10.93 | $11.38 | $10.93 | $11.38 | $11.38 | 201,099 |
| 2024-06-20 | $10.84 | $10.97 | $10.71 | $10.90 | $10.90 | 26,667 |
| 2024-06-18 | $10.36 | $10.58 | $10.35 | $10.55 | $10.55 | 35,098 |
| 2024-06-17 | $10.44 | $10.49 | $10.18 | $10.18 | $10.18 | 149,143 |
| 2024-06-14 | $10.67 | $10.96 | $10.53 | $10.83 | $10.83 | 282,632 |
| 2024-06-13 | $10.65 | $11.07 | $10.64 | $11.00 | $11.00 | 116,553 |
| 2024-06-12 | $10.96 | $10.96 | $10.66 | $10.69 | $10.69 | 27,965 |
| 2024-06-11 | $10.89 | $11.07 | $10.87 | $11.07 | $11.07 | 138,204 |
| 2024-06-10 | $10.88 | $10.99 | $10.80 | $10.99 | $10.99 | 145,499 |
| 2024-06-07 | $10.99 | $11.04 | $10.79 | $10.88 | $10.88 | 1,002,456 |
| 2024-06-06 | $10.96 | $11.12 | $10.87 | $11.01 | $11.01 | 79,952 |
| 2024-06-05 | $10.79 | $10.88 | $10.62 | $10.74 | $10.74 | 224,220 |
| 2024-06-04 | $10.69 | $11.00 | $10.64 | $11.00 | $11.00 | 326,614 |
| 2024-06-03 | $10.84 | $11.14 | $10.68 | $11.14 | $11.14 | 242,521 |
| 2024-05-31 | $11.11 | $11.11 | $10.86 | $11.06 | $11.06 | 98,640 |
| 2024-05-30 | $11.25 | $11.35 | $10.98 | $11.13 | $11.13 | 38,442 |
| 2024-05-29 | $11.06 | $11.20 | $11.01 | $11.05 | $11.05 | 191,100 |
| 2024-05-28 | $11.26 | $11.26 | $10.96 | $11.16 | $11.16 | 43,056 |
| 2024-05-24 | $11.34 | $11.38 | $11.26 | $11.31 | $11.31 | 85,005 |
| 2024-05-23 | $11.31 | $11.37 | $11.19 | $11.36 | $11.36 | 58,821 |
| 2024-05-22 | $11.29 | $11.59 | $11.22 | $11.32 | $11.32 | 185,110 |
| 2024-05-21 | $11.34 | $11.50 | $11.22 | $11.50 | $11.50 | 520,689 |
| 2024-05-20 | $11.40 | $11.54 | $11.34 | $11.49 | $11.49 | 57,606 |
| 2024-05-17 | $11.15 | $11.40 | $10.98 | $11.39 | $11.39 | 153,780 |
| 2024-05-16 | $10.65 | $11.06 | $10.65 | $11.06 | $11.06 | 140,950 |
| 2024-05-15 | $10.47 | $10.65 | $10.34 | $10.59 | $10.59 | 251,886 |
| 2024-05-14 | $9.80 | $9.86 | $9.72 | $9.74 | $9.74 | 71,618 |
| 2024-05-13 | $9.58 | $9.75 | $9.57 | $9.75 | $9.75 | 156,387 |
| 2024-05-10 | $9.49 | $9.55 | $9.42 | $9.55 | $9.55 | 188,054 |
| 2024-05-09 | $9.38 | $9.55 | $9.34 | $9.55 | $9.55 | 159,706 |
| 2024-05-08 | $9.60 | $9.66 | $9.51 | $9.56 | $9.56 | 183,843 |
| 2024-05-07 | $9.45 | $9.60 | $9.45 | $9.58 | $9.58 | 122,044 |
| 2024-05-06 | $9.45 | $9.48 | $9.24 | $9.46 | $9.46 | 102,794 |
| 2024-05-03 | $9.42 | $9.55 | $9.38 | $9.45 | $9.45 | 50,688 |
| 2024-05-02 | $9.35 | $9.56 | $9.32 | $9.35 | $9.35 | 375,184 |
| 2024-05-01 | $9.57 | $9.57 | $8.93 | $9.10 | $9.10 | 20,754 |
| 2024-04-30 | $9.01 | $9.07 | $8.95 | $8.97 | $8.97 | 103,726 |
| 2024-04-29 | $8.98 | $9.12 | $8.98 | $9.09 | $9.09 | 27,296 |
| 2024-04-26 | $8.81 | $8.98 | $8.81 | $8.93 | $8.93 | 226,128 |
| 2024-04-25 | $8.48 | $8.56 | $8.46 | $8.53 | $8.53 | 46,158 |
| 2024-04-24 | $8.50 | $8.66 | $8.49 | $8.66 | $8.66 | 44,088 |
| 2024-04-23 | $8.47 | $8.63 | $8.45 | $8.63 | $8.63 | 52,796 |
| 2024-04-22 | $8.48 | $8.56 | $8.45 | $8.52 | $8.52 | 72,545 |
| 2024-04-19 | $8.51 | $8.60 | $8.47 | $8.58 | $8.58 | 379,019 |
| 2024-04-18 | $8.49 | $8.54 | $8.35 | $8.44 | $8.44 | 103,289 |
| 2024-04-17 | $8.50 | $8.57 | $8.40 | $8.44 | $8.44 | 29,926 |
| 2024-04-16 | $8.81 | $8.81 | $8.50 | $8.50 | $8.50 | 29,868 |
| 2024-04-15 | $8.51 | $8.93 | $8.51 | $8.81 | $8.81 | 62,895 |
| 2024-04-12 | $8.52 | $8.60 | $8.48 | $8.60 | $8.60 | 29,606 |
| 2024-04-11 | $8.74 | $8.77 | $8.64 | $8.70 | $8.70 | 68,459 |
| 2024-04-10 | $8.76 | $8.76 | $8.61 | $8.72 | $8.72 | 29,546 |
| 2024-04-09 | $8.60 | $8.94 | $8.60 | $8.94 | $8.94 | 576,121 |
| 2024-04-08 | $8.50 | $8.55 | $8.44 | $8.48 | $8.48 | 818,239 |
| 2024-04-05 | $8.51 | $8.60 | $8.34 | $8.55 | $8.55 | 161,706 |
| 2024-04-04 | $8.75 | $8.75 | $8.49 | $8.49 | $8.49 | 129,015 |
| 2024-04-03 | $8.30 | $8.49 | $8.17 | $8.32 | $8.32 | 48,296 |
| 2024-04-02 | $8.30 | $8.32 | $8.21 | $8.30 | $8.30 | 143,261 |
| 2024-04-01 | $8.41 | $8.69 | $8.25 | $8.30 | $8.30 | 143,261 |
| 2024-03-28 | $8.72 | $8.78 | $8.50 | $8.50 | $8.50 | 216,399 |
| 2024-03-27 | $8.71 | $8.82 | $8.70 | $8.81 | $8.81 | 148,905 |
| 2024-03-26 | $9.03 | $9.03 | $8.85 | $8.94 | $8.94 | 126,540 |
| 2024-03-25 | $9.11 | $9.15 | $9.02 | $9.12 | $9.12 | 182,900 |
| 2024-03-22 | $9.14 | $9.21 | $9.10 | $9.18 | $9.18 | 129,483 |
| 2024-03-21 | $9.30 | $9.34 | $9.22 | $9.24 | $9.24 | 70,052 |
| 2024-03-20 | $9.14 | $9.28 | $9.12 | $9.25 | $9.25 | 50,670 |
| 2024-03-19 | $9.14 | $9.22 | $9.14 | $9.17 | $9.17 | 76,613 |
| 2024-03-18 | $9.30 | $9.30 | $9.09 | $9.17 | $9.17 | 40,436 |
| 2024-03-15 | $9.39 | $9.46 | $9.27 | $9.36 | $9.36 | 37,954 |
| 2024-03-14 | $9.40 | $9.44 | $9.35 | $9.40 | $9.40 | 59,882 |
| 2024-03-13 | $9.17 | $9.40 | $9.16 | $9.40 | $9.40 | 59,882 |
| 2024-03-12 | $8.96 | $9.10 | $8.90 | $8.94 | $8.94 | 51,734 |
| 2024-03-11 | $8.77 | $8.94 | $8.73 | $8.94 | $8.94 | 51,734 |
| 2024-03-08 | $8.67 | $8.75 | $8.67 | $8.70 | $8.70 | 26,700 |
| 2024-03-07 | $8.78 | $8.79 | $8.60 | $8.65 | $8.65 | 53,917 |
| 2024-03-06 | $9.10 | $9.10 | $8.74 | $8.74 | $8.74 | 57,888 |
| 2024-03-05 | $9.17 | $9.34 | $9.15 | $9.15 | $9.15 | 370,954 |
| 2024-03-04 | $9.11 | $9.19 | $9.07 | $9.15 | $9.15 | 50,326 |
| 2024-03-01 | $9.41 | $9.41 | $9.14 | $9.14 | $9.14 | 19,522 |
| 2024-02-29 | $9.21 | $9.32 | $9.18 | $9.32 | $9.32 | 114,437 |
| 2024-02-28 | $9.30 | $9.30 | $9.02 | $9.02 | $9.02 | 109,740 |
| 2024-02-27 | $9.07 | $9.30 | $9.03 | $9.24 | $9.24 | 111,018 |
| 2024-02-26 | $8.77 | $8.91 | $8.77 | $8.85 | $8.85 | 183,908 |
| 2024-02-23 | $8.46 | $8.57 | $8.46 | $8.48 | $8.48 | 100,336 |
| 2024-02-22 | $8.91 | $8.91 | $8.68 | $8.68 | $8.68 | 63,719 |
| 2024-02-21 | $8.82 | $8.98 | $8.73 | $8.94 | $8.94 | 32,630 |
| 2024-02-20 | $8.89 | $8.98 | $8.89 | $8.96 | $8.96 | 37,911 |
| 2024-02-16 | $8.97 | $9.00 | $8.84 | $8.98 | $8.98 | 87,729 |
| 2024-02-15 | $9.11 | $9.15 | $8.95 | $8.95 | $8.95 | 47,964 |
| 2024-02-14 | $8.85 | $9.12 | $8.85 | $8.97 | $8.97 | 80,446 |
| 2024-02-13 | $8.93 | $8.93 | $8.83 | $8.89 | $8.89 | 13,081 |
| 2024-02-12 | $8.80 | $9.10 | $8.80 | $9.02 | $9.02 | 85,429 |
| 2024-02-09 | $9.16 | $9.17 | $8.96 | $8.99 | $8.99 | 86,031 |
| 2024-02-08 | $9.25 | $9.34 | $9.14 | $9.27 | $9.27 | 247,425 |
| 2024-02-07 | $9.40 | $9.48 | $9.40 | $9.44 | $9.44 | 95,664 |
| 2024-02-06 | $9.45 | $9.58 | $9.35 | $9.35 | $9.35 | 28,979 |
| 2024-02-05 | $9.30 | $9.41 | $9.24 | $9.41 | $9.41 | 74,555 |
| 2024-02-02 | $9.19 | $9.21 | $9.03 | $9.17 | $9.17 | 31,325 |
| 2024-02-01 | $9.39 | $9.39 | $9.25 | $9.30 | $9.30 | 30,587 |
| 2024-01-31 | $9.53 | $9.62 | $9.40 | $9.41 | $9.41 | 126,163 |
| 2024-01-30 | $9.48 | $9.52 | $9.40 | $9.43 | $9.43 | 63,134 |
| 2024-01-29 | $9.70 | $9.73 | $9.53 | $9.63 | $9.63 | 73,257 |
| 2024-01-26 | $9.88 | $10.35 | $9.84 | $9.86 | $9.86 | 136,021 |
| 2024-01-25 | $9.74 | $9.83 | $9.71 | $9.77 | $9.77 | 48,667 |
| 2024-01-24 | $9.81 | $9.84 | $9.68 | $9.74 | $9.74 | 93,670 |
| 2024-01-23 | $9.54 | $9.87 | $9.52 | $9.87 | $9.87 | 61,863 |
| 2024-01-22 | $9.55 | $9.57 | $9.36 | $9.36 | $9.36 | 142,616 |
| 2024-01-19 | $9.57 | $9.62 | $9.50 | $9.54 | $9.54 | 104,993 |
| 2024-01-18 | $9.81 | $9.81 | $9.60 | $9.60 | $9.60 | 42,365 |
| 2024-01-17 | $9.76 | $9.88 | $9.76 | $9.81 | $9.81 | 67,231 |
| 2024-01-16 | $9.95 | $10.02 | $9.78 | $9.83 | $9.83 | 39,263 |
| 2024-01-12 | $10.20 | $10.20 | $9.99 | $10.09 | $10.09 | 177,387 |
| 2024-01-11 | $9.96 | $9.97 | $9.81 | $9.88 | $9.88 | 59,552 |
| 2024-01-10 | $9.71 | $9.88 | $9.71 | $9.86 | $9.86 | 25,653 |
| 2024-01-09 | $9.76 | $9.83 | $9.71 | $9.83 | $9.83 | 198,684 |
| 2024-01-08 | $9.79 | $9.84 | $9.76 | $9.84 | $9.84 | 233,164 |
| 2024-01-05 | $9.74 | $9.93 | $9.74 | $9.80 | $9.80 | 27,433 |
| 2024-01-04 | $9.94 | $9.94 | $9.67 | $9.79 | $9.79 | 134,104 |
| 2024-01-03 | $10.03 | $10.11 | $9.96 | $9.96 | $9.96 | 49,589 |
| 2024-01-02 | $10.19 | $10.25 | $10.11 | $10.12 | $10.12 | 70,200 |
| 2023-12-29 | $10.10 | $10.42 | $10.10 | $10.12 | $10.12 | 43,516 |
| 2023-12-28 | $9.93 | $10.33 | $9.93 | $10.24 | $10.24 | 33,710 |
| 2023-12-27 | $10.25 | $10.33 | $10.22 | $10.29 | $10.29 | 47,991 |
| 2023-12-26 | $10.18 | $10.30 | $10.18 | $10.29 | $10.29 | 37,576 |
| 2023-12-22 | $10.05 | $10.22 | $10.05 | $10.21 | $10.21 | 129,082 |
| 2023-12-21 | $10.22 | $10.22 | $10.01 | $10.03 | $10.03 | 70,398 |
| 2023-12-20 | $9.98 | $10.28 | $9.98 | $10.09 | $10.09 | 73,686 |
| 2023-12-19 | $9.90 | $9.91 | $9.51 | $9.84 | $9.84 | 139,753 |
| 2023-12-18 | $9.58 | $9.59 | $9.42 | $9.58 | $9.58 | 175,417 |
| 2023-12-15 | $9.49 | $9.64 | $9.42 | $9.48 | $9.48 | 51,504 |
| 2023-12-14 | $9.73 | $9.74 | $9.69 | $9.73 | $9.73 | 300,931 |
| 2023-12-13 | $9.43 | $9.80 | $9.43 | $9.80 | $9.80 | 199,227 |
| 2023-12-12 | $9.57 | $9.57 | $9.44 | $9.48 | $9.48 | 48,942 |
| 2023-12-11 | $9.61 | $9.62 | $9.54 | $9.58 | $9.58 | 79,413 |
| 2023-12-08 | $9.48 | $9.62 | $9.48 | $9.60 | $9.60 | 81,995 |
| 2023-12-07 | $9.57 | $9.57 | $9.48 | $9.53 | $9.53 | 127,436 |
| 2023-12-06 | $9.48 | $9.59 | $9.48 | $9.51 | $9.51 | 439,549 |
| 2023-12-05 | $9.57 | $9.68 | $9.55 | $9.63 | $9.63 | 120,944 |
| 2023-12-04 | $9.70 | $9.73 | $9.47 | $9.54 | $9.54 | 39,204 |
| 2023-12-01 | $9.49 | $9.73 | $9.45 | $9.72 | $9.72 | 129,642 |
| 2023-11-30 | $9.33 | $9.60 | $9.33 | $9.58 | $9.58 | 177,060 |
| 2023-11-29 | $9.40 | $9.53 | $9.40 | $9.45 | $9.45 | 81,338 |
| 2023-11-28 | $9.37 | $9.54 | $9.37 | $9.54 | $9.54 | 123,020 |
| 2023-11-27 | $9.32 | $9.41 | $9.24 | $9.41 | $9.41 | 377,365 |
| 2023-11-24 | $9.13 | $9.25 | $9.13 | $9.25 | $9.25 | 59,647 |
| 2023-11-22 | $9.02 | $9.06 | $8.90 | $8.91 | $8.91 | 142,841 |
| 2023-11-21 | $8.86 | $8.86 | $8.51 | $8.64 | $8.64 | 1,033,333 |
| 2023-11-20 | $8.78 | $8.97 | $8.78 | $8.97 | $8.97 | 334,335 |
| 2023-11-17 | $8.94 | $8.95 | $8.76 | $8.76 | $8.76 | 294,221 |
| 2023-11-16 | $8.50 | $8.83 | $8.46 | $8.83 | $8.83 | 80,495 |
| 2023-11-15 | $8.50 | $8.61 | $8.50 | $8.54 | $8.54 | 120,628 |
| 2023-11-14 | $8.62 | $8.70 | $8.50 | $8.54 | $8.54 | 305,656 |
| 2023-11-13 | $8.57 | $8.60 | $8.44 | $8.60 | $8.60 | 699,095 |
| 2023-11-10 | $8.67 | $8.69 | $8.56 | $8.57 | $8.57 | 195,711 |
| 2023-11-09 | $8.65 | $8.68 | $8.40 | $8.46 | $8.46 | 110,554 |
| 2023-11-08 | $8.77 | $8.79 | $8.65 | $8.65 | $8.65 | 112,034 |
| 2023-11-07 | $8.76 | $8.88 | $8.75 | $8.82 | $8.82 | 180,520 |
| 2023-11-06 | $8.40 | $8.75 | $8.40 | $8.71 | $8.71 | 78,696 |
| 2023-11-03 | $8.43 | $8.55 | $8.41 | $8.46 | $8.46 | 265,085 |
| 2023-11-02 | $8.20 | $8.42 | $8.20 | $8.39 | $8.39 | 120,687 |
| 2023-11-01 | $7.99 | $8.25 | $7.99 | $8.20 | $8.20 | 404,340 |
| 2023-10-31 | $7.68 | $7.94 | $7.68 | $7.92 | $7.92 | 72,621 |
| 2023-10-30 | $7.97 | $8.01 | $7.78 | $7.83 | $7.83 | 64,829 |
| 2023-10-27 | $8.20 | $8.21 | $7.80 | $7.86 | $7.86 | 221,887 |
| 2023-10-26 | $7.77 | $7.95 | $7.74 | $7.91 | $7.91 | 370,900 |
| 2023-10-25 | $7.68 | $7.70 | $7.60 | $7.62 | $7.62 | 205,093 |
| 2023-10-24 | $7.73 | $7.73 | $7.67 | $7.71 | $7.71 | 74,716 |
| 2023-10-23 | $7.65 | $7.76 | $7.64 | $7.69 | $7.69 | 121,017 |
| 2023-10-20 | $7.49 | $7.61 | $7.46 | $7.55 | $7.55 | 285,501 |
| 2023-10-19 | $7.50 | $7.55 | $7.43 | $7.47 | $7.47 | 50,505 |
| 2023-10-18 | $7.47 | $7.60 | $7.41 | $7.54 | $7.54 | 118,451 |
| 2023-10-17 | $7.52 | $7.57 | $7.46 | $7.52 | $7.52 | 249,649 |
| 2023-10-16 | $7.50 | $7.61 | $7.50 | $7.61 | $7.61 | 45,907 |
| 2023-10-13 | $7.44 | $7.48 | $7.37 | $7.41 | $7.41 | 56,703 |
| 2023-10-12 | $7.61 | $7.61 | $7.34 | $7.39 | $7.39 | 72,794 |
| 2023-10-11 | $7.43 | $7.55 | $7.40 | $7.53 | $7.53 | 215,627 |
| 2023-10-10 | $7.11 | $7.37 | $7.11 | $7.37 | $7.37 | 129,745 |
| 2023-10-09 | $6.99 | $7.10 | $6.88 | $7.10 | $7.10 | 284,518 |
| 2023-10-06 | $6.96 | $7.02 | $6.90 | $6.98 | $6.98 | 155,560 |
| 2023-10-05 | $6.99 | $7.01 | $6.89 | $6.99 | $6.99 | 496,731 |
| 2023-10-04 | $7.08 | $7.14 | $6.99 | $7.03 | $7.03 | 271,196 |
| 2023-10-03 | $7.23 | $7.23 | $6.93 | $6.93 | $6.93 | 655,160 |
| 2023-10-02 | $7.13 | $7.13 | $7.00 | $7.00 | $7.00 | 244,039 |
| 2023-09-29 | $7.26 | $7.28 | $7.11 | $7.14 | $7.14 | 196,952 |
| 2023-09-28 | $6.92 | $7.04 | $6.92 | $6.97 | $6.97 | 340,345 |
| 2023-09-27 | $7.16 | $7.16 | $6.88 | $6.95 | $6.95 | 307,818 |
| 2023-09-26 | $7.17 | $7.28 | $7.05 | $7.10 | $7.10 | 178,993 |
| 2023-09-25 | $7.29 | $7.30 | $7.19 | $7.22 | $7.22 | 112,723 |
| 2023-09-22 | $7.37 | $7.41 | $7.32 | $7.33 | $7.33 | 149,292 |
| 2023-09-21 | $7.42 | $7.47 | $7.33 | $7.34 | $7.34 | 346,201 |
| 2023-09-20 | $7.72 | $7.72 | $7.50 | $7.50 | $7.50 | 273,259 |
| 2023-09-19 | $7.62 | $7.70 | $7.59 | $7.63 | $7.63 | 38,944 |
| 2023-09-18 | $7.68 | $7.72 | $7.60 | $7.66 | $7.66 | 122,610 |
| 2023-09-15 | $7.70 | $7.71 | $7.61 | $7.61 | $7.61 | 74,786 |
| 2023-09-14 | $7.78 | $7.78 | $7.60 | $7.60 | $7.60 | 65,123 |
| 2023-09-13 | $7.65 | $7.72 | $7.61 | $7.67 | $7.67 | 45,586 |
| 2023-09-12 | $7.53 | $7.61 | $7.48 | $7.48 | $7.48 | 62,358 |
| 2023-09-11 | $7.49 | $7.56 | $7.46 | $7.51 | $7.51 | 67,574 |
| 2023-09-08 | $7.45 | $7.45 | $7.31 | $7.42 | $7.42 | 30,606 |
| 2023-09-07 | $7.70 | $7.70 | $7.28 | $7.32 | $7.32 | 53,012 |
| 2023-09-06 | $7.54 | $7.54 | $7.36 | $7.37 | $7.37 | 47,783 |
| 2023-09-05 | $7.43 | $7.50 | $7.40 | $7.46 | $7.46 | 155,183 |
| 2023-09-01 | $7.50 | $7.54 | $7.40 | $7.40 | $7.40 | 406,215 |
| 2023-08-31 | $7.60 | $7.62 | $7.40 | $7.42 | $7.42 | 485,109 |
| 2023-08-30 | $7.70 | $7.80 | $7.66 | $7.66 | $7.66 | 59,817 |
| 2023-08-29 | $7.64 | $7.84 | $7.58 | $7.84 | $7.84 | 231,581 |
| 2023-08-28 | $7.66 | $7.66 | $7.51 | $7.63 | $7.63 | 730,088 |
| 2023-08-25 | $7.60 | $7.67 | $7.49 | $7.65 | $7.65 | 308,625 |
| 2023-08-24 | $7.55 | $7.83 | $7.55 | $7.65 | $7.65 | 141,485 |
| 2023-08-23 | $7.39 | $7.88 | $7.39 | $7.88 | $7.88 | 166,999 |
| 2023-08-22 | $7.68 | $7.68 | $7.50 | $7.55 | $7.55 | 340,548 |
| 2023-08-21 | $7.70 | $7.70 | $7.54 | $7.55 | $7.55 | 227,983 |
| 2023-08-18 | $7.84 | $7.88 | $7.76 | $7.84 | $7.84 | 120,581 |
| 2023-08-17 | $7.92 | $7.99 | $7.81 | $7.84 | $7.84 | 179,559 |
| 2023-08-16 | $7.81 | $7.96 | $7.81 | $7.84 | $7.84 | 123,603 |
| 2023-08-15 | $7.89 | $8.08 | $7.85 | $7.95 | $7.95 | 187,363 |
| 2023-08-14 | $8.03 | $8.03 | $7.87 | $7.87 | $7.87 | 68,235 |
| 2023-08-11 | $7.96 | $8.09 | $7.89 | $7.93 | $7.93 | 130,832 |
| 2023-08-10 | $8.06 | $8.09 | $7.90 | $7.99 | $7.99 | 142,769 |
| 2023-08-09 | $8.05 | $8.08 | $7.88 | $7.94 | $7.94 | 76,706 |
| 2023-08-08 | $7.97 | $8.05 | $7.88 | $8.04 | $8.04 | 109,781 |
| 2023-08-07 | $8.07 | $8.10 | $7.86 | $8.00 | $8.00 | 279,610 |
| 2023-08-04 | $8.08 | $8.31 | $8.08 | $8.31 | $8.31 | 427,108 |
| 2023-08-03 | $8.05 | $8.10 | $7.98 | $8.01 | $8.01 | 238,125 |
| 2023-08-02 | $7.97 | $8.19 | $7.97 | $8.09 | $8.09 | 410,097 |
| 2023-08-01 | $8.09 | $8.10 | $7.93 | $7.98 | $7.98 | 371,284 |
| 2023-07-31 | $7.88 | $7.99 | $7.86 | $7.98 | $7.98 | 74,368 |
| 2023-07-28 | $7.70 | $7.94 | $7.64 | $7.85 | $7.85 | 129,018 |
| 2023-07-27 | $7.81 | $7.85 | $7.68 | $7.70 | $7.70 | 184,027 |
| 2023-07-26 | $7.71 | $7.80 | $7.62 | $7.75 | $7.75 | 134,026 |
| 2023-07-25 | $7.59 | $7.70 | $7.56 | $7.62 | $7.62 | 173,895 |
| 2023-07-24 | $7.61 | $7.71 | $7.40 | $7.58 | $7.58 | 186,221 |
| 2023-07-21 | $7.64 | $7.66 | $7.58 | $7.60 | $7.60 | 102,613 |
| 2023-07-20 | $7.74 | $7.74 | $7.57 | $7.64 | $7.64 | 154,075 |
| 2023-07-19 | $7.64 | $7.70 | $7.58 | $7.70 | $7.70 | 401,179 |
| 2023-07-18 | $7.77 | $7.80 | $7.53 | $7.60 | $7.60 | 103,475 |
| 2023-07-17 | $7.80 | $7.94 | $7.68 | $7.88 | $7.88 | 106,803 |
| 2023-07-14 | $8.10 | $8.19 | $7.91 | $7.92 | $7.92 | 334,065 |
| 2023-07-13 | $8.14 | $8.14 | $8.02 | $8.09 | $8.09 | 401,567 |
| 2023-07-12 | $7.85 | $7.88 | $7.72 | $7.87 | $7.87 | 986,612 |
| 2023-07-11 | $7.20 | $7.20 | $7.08 | $7.17 | $7.17 | 380,734 |
| 2023-07-10 | $7.21 | $7.35 | $7.21 | $7.26 | $7.26 | 89,048 |
| 2023-07-07 | $7.38 | $7.45 | $7.25 | $7.38 | $7.38 | 101,430 |
| 2023-07-06 | $7.32 | $7.45 | $7.16 | $7.16 | $7.16 | 86,401 |
| 2023-07-05 | $7.39 | $7.61 | $7.34 | $7.57 | $7.57 | 118,819 |
| 2023-07-03 | $7.40 | $7.50 | $7.40 | $7.47 | $7.47 | 125,135 |
| 2023-06-30 | $7.38 | $7.47 | $7.29 | $7.40 | $7.40 | 274,666 |
| 2023-06-29 | $7.07 | $7.34 | $7.06 | $7.30 | $7.30 | 207,100 |
| 2023-06-28 | $7.55 | $7.55 | $7.23 | $7.23 | $6.84 | 99,084 |
| 2023-06-27 | $7.50 | $7.51 | $7.36 | $7.45 | $7.05 | 78,605 |
| 2023-06-26 | $7.74 | $7.74 | $7.54 | $7.57 | $7.16 | 71,758 |
| 2023-06-23 | $7.78 | $7.95 | $7.70 | $7.71 | $7.71 | 110,441 |
| 2023-06-22 | $7.90 | $7.90 | $7.71 | $7.71 | $7.71 | 135,079 |
| 2023-06-21 | $7.97 | $7.97 | $7.81 | $7.85 | $7.85 | 66,966 |
| 2023-06-20 | $7.80 | $8.06 | $7.80 | $7.98 | $7.98 | 212,378 |
| 2023-06-16 | $7.36 | $7.50 | $7.31 | $7.50 | $7.50 | 51,178 |
| 2023-06-15 | $7.40 | $7.57 | $7.40 | $7.57 | $7.57 | 147,211 |
| 2023-06-14 | $7.45 | $7.47 | $7.30 | $7.44 | $7.44 | 50,885 |
| 2023-06-13 | $7.41 | $7.45 | $7.30 | $7.30 | $7.30 | 127,695 |
| 2023-06-12 | $7.23 | $7.32 | $7.19 | $7.25 | $7.25 | 87,296 |
| 2023-06-09 | $7.20 | $7.26 | $7.19 | $7.22 | $7.22 | 331,714 |
| 2023-06-08 | $7.15 | $7.22 | $7.14 | $7.14 | $7.14 | 63,762 |
| 2023-06-07 | $7.20 | $7.25 | $7.07 | $7.18 | $7.18 | 62,090 |
| 2023-06-06 | $6.89 | $7.20 | $6.87 | $7.18 | $7.18 | 226,673 |
| 2023-06-05 | $6.94 | $6.94 | $6.81 | $6.90 | $6.90 | 282,758 |
| 2023-06-02 | $6.79 | $6.81 | $6.64 | $6.76 | $6.76 | 445,267 |
| 2023-06-01 | $6.68 | $6.71 | $6.47 | $6.50 | $6.50 | 143,103 |
| 2023-05-31 | $6.40 | $6.69 | $6.31 | $6.69 | $6.69 | 194,404 |
| 2023-05-30 | $6.57 | $6.57 | $6.30 | $6.51 | $6.51 | 157,947 |
| 2023-05-26 | $6.53 | $6.66 | $6.45 | $6.45 | $6.45 | 366,927 |
| 2023-05-25 | $6.51 | $6.52 | $6.41 | $6.51 | $6.51 | 88,870 |
| 2023-05-24 | $6.85 | $6.85 | $6.47 | $6.47 | $6.47 | 132,225 |
| 2023-05-23 | $6.86 | $6.89 | $6.70 | $6.80 | $6.80 | 259,316 |
| 2023-05-22 | $6.80 | $7.03 | $6.76 | $6.76 | $6.76 | 236,944 |
| 2023-05-19 | $6.63 | $6.83 | $6.63 | $6.80 | $6.80 | 104,107 |
| 2023-05-18 | $6.60 | $6.69 | $6.56 | $6.69 | $6.69 | 81,114 |
| 2023-05-17 | $6.55 | $6.70 | $6.55 | $6.60 | $6.60 | 202,219 |
| 2023-05-16 | $6.73 | $6.75 | $6.52 | $6.60 | $6.60 | 187,506 |
| 2023-05-15 | $6.71 | $6.79 | $6.55 | $6.72 | $6.72 | 247,498 |
| 2023-05-12 | $6.32 | $6.73 | $6.20 | $6.65 | $6.65 | 1,016,995 |
| 2023-05-11 | $7.04 | $7.16 | $6.95 | $7.16 | $7.16 | 86,426 |
| 2023-05-10 | $7.10 | $7.10 | $6.93 | $7.00 | $7.00 | 101,626 |
| 2023-05-09 | $7.01 | $7.15 | $7.00 | $7.12 | $7.12 | 308,831 |
| 2023-05-08 | $7.09 | $7.12 | $7.00 | $7.06 | $7.06 | 61,574 |
| 2023-05-05 | $7.18 | $7.36 | $7.18 | $7.31 | $7.31 | 306,295 |
| 2023-05-04 | $7.10 | $7.20 | $7.02 | $7.09 | $7.09 | 199,059 |
| 2023-05-03 | $6.88 | $7.05 | $6.86 | $6.98 | $6.98 | 129,222 |
| 2023-05-02 | $7.01 | $7.03 | $6.76 | $6.85 | $6.85 | 112,884 |
| 2023-05-01 | $7.05 | $7.11 | $6.95 | $7.11 | $7.11 | 68,722 |
| 2023-04-28 | $6.82 | $7.11 | $6.79 | $7.11 | $7.11 | 120,521 |
| 2023-04-27 | $6.59 | $6.84 | $6.59 | $6.78 | $6.78 | 390,688 |
| 2023-04-26 | $6.61 | $6.71 | $6.55 | $6.57 | $6.57 | 204,098 |
| 2023-04-25 | $6.65 | $6.69 | $6.55 | $6.60 | $6.60 | 248,495 |
| 2023-04-24 | $6.70 | $6.78 | $6.70 | $6.72 | $6.72 | 75,695 |
| 2023-04-21 | $6.75 | $6.81 | $6.75 | $6.79 | $6.79 | 103,860 |
| 2023-04-20 | $6.79 | $6.83 | $6.71 | $6.73 | $6.73 | 312,185 |
| 2023-04-19 | $6.95 | $6.95 | $6.71 | $6.73 | $6.73 | 248,492 |
| 2023-04-18 | $6.91 | $6.97 | $6.86 | $6.95 | $6.95 | 233,632 |
| 2023-04-17 | $6.92 | $7.00 | $6.84 | $6.95 | $6.95 | 158,615 |
| 2023-04-14 | $6.83 | $6.83 | $6.68 | $6.78 | $6.78 | 209,413 |
| 2023-04-13 | $7.00 | $7.11 | $6.88 | $6.94 | $6.94 | 262,960 |
| 2023-04-12 | $7.05 | $7.23 | $7.01 | $7.09 | $7.09 | 134,334 |
| 2023-04-11 | $7.00 | $7.08 | $6.93 | $7.03 | $7.03 | 334,403 |
| 2023-04-10 | $6.70 | $6.88 | $6.70 | $6.82 | $6.82 | 199,125 |
| 2023-04-06 | $6.87 | $6.87 | $6.69 | $6.80 | $6.80 | 275,846 |
| 2023-04-05 | $6.95 | $7.01 | $6.83 | $6.98 | $6.98 | 124,989 |
| 2023-04-04 | $6.89 | $7.06 | $6.89 | $6.91 | $6.91 | 157,999 |
| 2023-04-03 | $6.94 | $6.96 | $6.80 | $6.94 | $6.94 | 344,020 |
| 2023-03-31 | $7.29 | $7.30 | $7.05 | $7.05 | $7.05 | 159,953 |
| 2023-03-30 | $7.20 | $7.22 | $7.07 | $7.19 | $7.19 | 81,503 |
| 2023-03-29 | $7.00 | $7.09 | $6.90 | $7.03 | $7.03 | 180,719 |
| 2023-03-28 | $7.10 | $7.10 | $6.85 | $7.00 | $7.00 | 239,353 |
| 2023-03-27 | $6.97 | $7.21 | $6.90 | $7.21 | $7.21 | 138,188 |
| 2023-03-24 | $7.00 | $7.19 | $6.83 | $7.01 | $7.01 | 376,841 |
| 2023-03-23 | $7.26 | $7.28 | $6.90 | $6.98 | $6.98 | 251,007 |
| 2023-03-22 | $7.15 | $7.34 | $6.98 | $7.16 | $7.16 | 564,853 |
| 2023-03-21 | $7.50 | $7.50 | $7.30 | $7.35 | $7.35 | 293,363 |
| 2023-03-20 | $7.65 | $7.66 | $7.28 | $7.28 | $7.28 | 190,856 |
| 2023-03-17 | $7.67 | $7.86 | $7.67 | $7.79 | $7.79 | 302,742 |
| 2023-03-16 | $7.74 | $7.95 | $7.67 | $7.73 | $7.73 | 201,238 |
| 2023-03-15 | $7.17 | $7.34 | $7.11 | $7.29 | $7.29 | 129,038 |
| 2023-03-14 | $7.25 | $7.33 | $7.17 | $7.30 | $7.30 | 180,064 |
| 2023-03-13 | $7.25 | $7.31 | $7.15 | $7.17 | $7.17 | 184,059 |
| 2023-03-10 | $7.61 | $7.61 | $7.28 | $7.44 | $7.44 | 292,086 |
| 2023-03-09 | $7.68 | $7.78 | $7.60 | $7.68 | $7.68 | 169,889 |
| 2023-03-08 | $7.57 | $7.75 | $7.57 | $7.71 | $7.71 | 150,559 |
| 2023-03-07 | $7.68 | $7.84 | $7.49 | $7.49 | $7.49 | 659,646 |
| 2023-03-06 | $7.72 | $7.90 | $7.68 | $7.84 | $7.84 | 163,753 |
| 2023-03-03 | $7.68 | $7.73 | $7.59 | $7.66 | $7.66 | 234,072 |
| 2023-03-02 | $7.39 | $7.59 | $7.39 | $7.46 | $7.46 | 349,212 |
| 2023-03-01 | $7.62 | $7.77 | $7.40 | $7.47 | $7.47 | 454,180 |
| 2023-02-28 | $7.40 | $7.48 | $7.25 | $7.39 | $7.39 | 344,023 |
| 2023-02-27 | $7.31 | $7.47 | $7.25 | $7.26 | $7.26 | 385,050 |
| 2023-02-24 | $7.34 | $7.36 | $7.18 | $7.36 | $7.36 | 108,494 |
| 2023-02-23 | $7.26 | $7.50 | $7.12 | $7.50 | $7.50 | 394,594 |
| 2023-02-22 | $7.57 | $7.61 | $6.99 | $7.15 | $7.15 | 523,072 |
| 2023-02-21 | $7.31 | $7.49 | $7.31 | $7.49 | $7.49 | 84,408 |
| 2023-02-17 | $7.37 | $7.42 | $7.28 | $7.40 | $7.40 | 177,038 |
| 2023-02-16 | $7.43 | $7.50 | $7.27 | $7.40 | $7.40 | 303,813 |
| 2023-02-15 | $7.52 | $7.73 | $7.41 | $7.66 | $7.66 | 231,900 |
| 2023-02-14 | $7.81 | $7.81 | $7.37 | $7.43 | $7.43 | 130,545 |
| 2023-02-13 | $7.48 | $7.64 | $7.48 | $7.60 | $7.60 | 89,099 |
| 2023-02-10 | $7.27 | $7.37 | $7.22 | $7.30 | $7.30 | 171,875 |
| 2023-02-09 | $7.12 | $7.37 | $7.04 | $7.27 | $7.27 | 353,304 |
| 2023-02-08 | $7.35 | $7.35 | $7.14 | $7.29 | $7.29 | 295,778 |
| 2023-02-07 | $7.41 | $7.43 | $7.24 | $7.43 | $7.43 | 388,274 |
| 2023-02-06 | $7.55 | $7.57 | $7.43 | $7.57 | $7.57 | 320,443 |
| 2023-02-03 | $7.93 | $7.93 | $7.68 | $7.74 | $7.74 | 180,010 |
| 2023-02-02 | $8.11 | $8.12 | $7.88 | $7.94 | $7.94 | 273,101 |
| 2023-02-01 | $7.82 | $8.09 | $7.80 | $8.05 | $8.05 | 265,147 |
| 2023-01-31 | $8.01 | $8.10 | $7.87 | $7.97 | $7.97 | 420,423 |
| 2023-01-30 | $8.57 | $8.59 | $8.15 | $8.18 | $8.18 | 235,727 |
| 2023-01-27 | $8.59 | $8.59 | $8.38 | $8.51 | $8.51 | 470,322 |
| 2023-01-26 | $8.83 | $8.83 | $8.63 | $8.67 | $8.67 | 206,833 |
| 2023-01-25 | $8.76 | $8.84 | $8.60 | $8.81 | $8.81 | 210,585 |
| 2023-01-24 | $8.68 | $8.68 | $8.52 | $8.62 | $8.62 | 119,802 |
| 2023-01-23 | $8.41 | $8.60 | $8.41 | $8.46 | $8.46 | 224,185 |
| 2023-01-20 | $8.38 | $8.52 | $8.29 | $8.33 | $8.33 | 206,098 |
| 2023-01-19 | $8.41 | $8.81 | $8.22 | $8.71 | $8.71 | 175,079 |
| 2023-01-18 | $8.62 | $8.62 | $8.32 | $8.40 | $8.40 | 344,048 |
| 2023-01-17 | $8.38 | $8.64 | $8.38 | $8.62 | $8.62 | 153,999 |
| 2023-01-13 | $8.63 | $8.66 | $8.45 | $8.48 | $8.48 | 248,745 |
| 2023-01-12 | $8.80 | $8.92 | $8.61 | $8.74 | $8.74 | 168,686 |
| 2023-01-11 | $8.56 | $8.77 | $8.37 | $8.73 | $8.73 | 179,815 |
| 2023-01-10 | $8.69 | $8.78 | $8.59 | $8.78 | $8.78 | 200,719 |
| 2023-01-09 | $8.54 | $8.85 | $8.45 | $8.78 | $8.78 | 451,659 |
| 2023-01-06 | $8.37 | $8.60 | $8.34 | $8.52 | $8.52 | 236,111 |
| 2023-01-05 | $7.80 | $8.37 | $7.80 | $8.37 | $8.37 | 567,520 |
| 2023-01-04 | $7.71 | $7.94 | $7.64 | $7.84 | $7.84 | 218,209 |
| 2023-01-03 | $8.01 | $8.15 | $7.72 | $7.72 | $7.72 | 408,183 |
| 2022-12-30 | $8.47 | $8.53 | $8.36 | $8.50 | $8.50 | 109,323 |
| 2022-12-29 | $8.40 | $8.50 | $8.32 | $8.50 | $8.50 | 110,004 |
| 2022-12-28 | $8.09 | $8.42 | $8.09 | $8.37 | $8.37 | 389,274 |
| 2022-12-27 | $8.02 | $8.10 | $7.92 | $8.07 | $8.07 | 125,896 |
| 2022-12-23 | $8.33 | $8.33 | $8.09 | $8.33 | $8.33 | 77,066 |
| 2022-12-22 | $7.94 | $8.33 | $7.87 | $8.15 | $8.15 | 321,340 |
| 2022-12-21 | $7.77 | $7.95 | $7.77 | $7.95 | $7.95 | 210,247 |
| 2022-12-20 | $7.92 | $8.06 | $7.82 | $8.06 | $8.06 | 215,878 |
| 2022-12-19 | $7.91 | $7.93 | $7.62 | $7.92 | $7.92 | 222,137 |
| 2022-12-16 | $7.89 | $7.97 | $7.70 | $7.77 | $7.77 | 244,529 |
| 2022-12-15 | $7.65 | $7.80 | $7.58 | $7.72 | $7.72 | 423,690 |
| 2022-12-14 | $7.59 | $7.78 | $7.52 | $7.72 | $7.72 | 119,710 |
| 2022-12-13 | $8.02 | $8.17 | $7.71 | $7.74 | $7.74 | 239,289 |
| 2022-12-12 | $7.78 | $7.99 | $7.68 | $7.99 | $7.99 | 103,829 |
| 2022-12-09 | $8.10 | $8.19 | $7.98 | $7.98 | $7.98 | 80,307 |
| 2022-12-08 | $8.12 | $8.30 | $8.08 | $8.16 | $8.16 | 197,785 |
| 2022-12-07 | $8.05 | $8.28 | $7.94 | $8.19 | $8.19 | 356,411 |
| 2022-12-06 | $8.07 | $8.13 | $7.77 | $7.84 | $7.84 | 2,674,946 |
| 2022-12-05 | $8.57 | $8.62 | $7.97 | $8.00 | $8.00 | 1,413,652 |
| 2022-12-02 | $8.56 | $8.88 | $8.54 | $8.55 | $8.55 | 280,926 |
| 2022-12-01 | $8.46 | $8.75 | $8.27 | $8.35 | $8.35 | 110,694 |
| 2022-11-30 | $8.74 | $8.74 | $8.23 | $8.26 | $8.26 | 902,210 |
| 2022-11-29 | $8.87 | $8.87 | $8.55 | $8.58 | $8.58 | 113,825 |
| 2022-11-28 | $8.76 | $8.85 | $8.53 | $8.59 | $8.59 | 272,791 |
| 2022-11-25 | $8.85 | $9.16 | $8.65 | $8.75 | $8.75 | 108,391 |
| 2022-11-23 | $8.67 | $8.76 | $8.57 | $8.75 | $8.75 | 163,164 |
| 2022-11-22 | $8.96 | $9.03 | $8.62 | $8.70 | $8.70 | 175,679 |
| 2022-11-21 | $8.82 | $9.03 | $8.80 | $8.94 | $8.94 | 109,744 |
| 2022-11-18 | $9.65 | $9.65 | $8.65 | $9.06 | $9.06 | 320,535 |
| 2022-11-17 | $9.45 | $9.76 | $9.28 | $9.68 | $9.29 | 56,563 |
| 2022-11-16 | $10.16 | $10.16 | $9.52 | $9.75 | $9.36 | 175,391 |
| 2022-11-15 | $10.50 | $10.50 | $10.22 | $10.35 | $9.94 | 48,253 |
| 2022-11-14 | $10.07 | $10.38 | $9.96 | $10.21 | $9.80 | 207,169 |
| 2022-11-11 | $9.82 | $10.61 | $9.82 | $10.50 | $10.08 | 479,315 |
| 2022-11-10 | $9.37 | $9.52 | $9.17 | $9.33 | $8.96 | 510,465 |
| 2022-11-09 | $10.07 | $10.22 | $9.80 | $9.85 | $9.46 | 50,901 |
| 2022-11-08 | $9.97 | $10.03 | $9.83 | $9.95 | $9.55 | 55,410 |
| 2022-11-07 | $10.11 | $10.19 | $9.87 | $9.92 | $9.52 | 26,656 |
| 2022-11-04 | $10.09 | $10.27 | $10.04 | $10.20 | $9.79 | 102,320 |
| 2022-11-03 | $9.47 | $9.89 | $9.42 | $9.83 | $9.44 | 65,633 |
| 2022-11-02 | $9.65 | $9.68 | $9.43 | $9.43 | $9.05 | 55,807 |
| 2022-11-01 | $9.59 | $9.89 | $9.48 | $9.68 | $9.68 | 58,863 |
| 2022-10-31 | $9.47 | $10.13 | $9.42 | $9.94 | $9.94 | 80,575 |
| 2022-10-28 | $9.56 | $9.75 | $9.45 | $9.71 | $9.71 | 68,109 |
| 2022-10-27 | $9.26 | $9.64 | $9.25 | $9.57 | $9.57 | 25,138 |
| 2022-10-26 | $9.38 | $9.51 | $9.27 | $9.33 | $9.33 | 194,171 |
| 2022-10-25 | $9.64 | $9.90 | $9.60 | $9.75 | $9.75 | 124,106 |
| 2022-10-24 | $9.85 | $9.97 | $9.75 | $9.80 | $9.80 | 35,149 |
| 2022-10-21 | $9.59 | $10.09 | $9.59 | $10.01 | $10.01 | 44,131 |
| 2022-10-20 | $9.96 | $10.06 | $9.47 | $9.47 | $9.47 | 78,568 |
| 2022-10-19 | $9.58 | $9.79 | $9.57 | $9.79 | $9.79 | 67,222 |
| 2022-10-18 | $9.69 | $9.74 | $9.38 | $9.52 | $9.52 | 105,732 |
| 2022-10-17 | $9.27 | $9.43 | $9.25 | $9.28 | $9.28 | 63,300 |
| 2022-10-14 | $9.40 | $9.40 | $9.04 | $9.11 | $9.11 | 66,260 |
| 2022-10-13 | $9.16 | $9.50 | $9.13 | $9.37 | $9.37 | 142,009 |
| 2022-10-12 | $9.65 | $9.65 | $9.20 | $9.28 | $9.28 | 28,126 |
| 2022-10-11 | $9.72 | $9.72 | $9.30 | $9.34 | $9.34 | 86,240 |
| 2022-10-10 | $9.56 | $9.88 | $9.56 | $9.88 | $9.88 | 79,849 |
| 2022-10-07 | $9.50 | $9.50 | $9.29 | $9.42 | $9.42 | 173,321 |
| 2022-10-06 | $9.46 | $9.55 | $9.38 | $9.46 | $9.46 | 82,926 |
| 2022-10-05 | $9.64 | $9.64 | $9.34 | $9.45 | $9.45 | 140,358 |
| 2022-10-04 | $10.15 | $10.21 | $9.64 | $9.64 | $9.64 | 193,849 |
| 2022-10-03 | $9.70 | $10.04 | $9.70 | $9.82 | $9.82 | 121,791 |
| 2022-09-30 | $9.30 | $9.46 | $9.27 | $9.40 | $9.40 | 61,663 |
| 2022-09-29 | $9.41 | $9.43 | $9.26 | $9.36 | $9.36 | 38,017 |
| 2022-09-28 | $9.52 | $9.58 | $9.43 | $9.43 | $9.43 | 242,732 |
| 2022-09-27 | $9.69 | $9.79 | $9.45 | $9.45 | $9.45 | 95,505 |
| 2022-09-26 | $9.84 | $9.90 | $9.42 | $9.50 | $9.50 | 712,274 |
| 2022-09-23 | $10.24 | $10.25 | $10.00 | $10.14 | $10.14 | 221,471 |
| 2022-09-22 | $10.31 | $10.57 | $10.14 | $10.57 | $10.57 | 104,945 |
| 2022-09-21 | $10.73 | $10.73 | $10.29 | $10.32 | $10.32 | 72,504 |
| 2022-09-20 | $10.65 | $10.65 | $10.37 | $10.61 | $10.61 | 91,260 |
| 2022-09-19 | $10.44 | $10.76 | $10.34 | $10.66 | $10.66 | 42,021 |
| 2022-09-16 | $10.58 | $10.69 | $10.43 | $10.69 | $10.69 | 52,183 |
| 2022-09-15 | $10.64 | $10.78 | $10.56 | $10.60 | $10.60 | 56,171 |
| 2022-09-14 | $10.76 | $10.83 | $10.66 | $10.70 | $10.70 | 71,979 |
| 2022-09-13 | $11.08 | $11.08 | $10.77 | $10.77 | $10.77 | 130,839 |
| 2022-09-12 | $10.94 | $11.18 | $10.94 | $11.16 | $11.16 | 28,805 |
| 2022-09-09 | $10.84 | $11.06 | $10.84 | $10.93 | $10.93 | 51,972 |
| 2022-09-08 | $10.73 | $10.87 | $10.51 | $10.75 | $10.75 | 275,413 |
| 2022-09-07 | $11.12 | $11.28 | $11.02 | $11.28 | $11.28 | 30,941 |
| 2022-09-06 | $11.21 | $11.25 | $11.02 | $11.10 | $11.10 | 51,342 |
| 2022-09-02 | $11.19 | $11.39 | $11.08 | $11.11 | $11.11 | 67,964 |
| 2022-09-01 | $11.39 | $11.41 | $11.08 | $11.14 | $11.14 | 46,001 |
| 2022-08-31 | $11.70 | $11.83 | $11.40 | $11.46 | $11.46 | 131,098 |
| 2022-08-30 | $12.02 | $12.03 | $11.78 | $11.81 | $11.81 | 69,470 |
| 2022-08-29 | $11.82 | $12.10 | $11.81 | $12.08 | $12.08 | 34,820 |
| 2022-08-26 | $12.06 | $12.06 | $11.64 | $11.83 | $11.83 | 77,270 |
| 2022-08-25 | $11.90 | $12.10 | $11.84 | $12.09 | $12.09 | 225,918 |
| 2022-08-24 | $12.29 | $12.29 | $11.96 | $12.01 | $12.01 | 62,228 |
| 2022-08-23 | $12.22 | $12.46 | $12.16 | $12.29 | $12.29 | 48,787 |
| 2022-08-22 | $12.40 | $12.44 | $12.20 | $12.41 | $12.41 | 82,993 |
| 2022-08-19 | $12.37 | $12.50 | $12.22 | $12.43 | $12.43 | 11,013 |
| 2022-08-18 | $12.40 | $12.50 | $12.29 | $12.42 | $12.42 | 45,031 |
| 2022-08-17 | $12.01 | $12.59 | $12.01 | $12.54 | $12.54 | 48,016 |
| 2022-08-16 | $11.83 | $12.21 | $11.82 | $12.20 | $12.20 | 71,261 |
| 2022-08-15 | $11.90 | $11.92 | $11.68 | $11.79 | $11.79 | 119,967 |
| 2022-08-12 | $12.03 | $12.10 | $11.77 | $11.92 | $11.92 | 244,283 |
| 2022-08-11 | $12.33 | $12.33 | $11.88 | $12.14 | $12.14 | 41,122 |
| 2022-08-10 | $11.60 | $11.99 | $11.60 | $11.96 | $11.96 | 179,831 |
| 2022-08-09 | $11.74 | $11.75 | $11.30 | $11.41 | $11.41 | 137,858 |
| 2022-08-08 | $11.88 | $12.01 | $11.59 | $11.72 | $11.72 | 97,414 |
| 2022-08-05 | $12.15 | $12.15 | $11.97 | $11.99 | $11.99 | 53,303 |
| 2022-08-04 | $11.92 | $12.04 | $11.89 | $12.04 | $12.04 | 128,532 |
| 2022-08-03 | $12.13 | $12.13 | $11.91 | $11.95 | $11.95 | 109,346 |
| 2022-08-02 | $12.16 | $12.32 | $12.07 | $12.22 | $12.22 | 44,509 |
| 2022-08-01 | $12.26 | $12.40 | $12.20 | $12.25 | $12.25 | 42,854 |
| 2022-07-29 | $12.31 | $12.36 | $12.18 | $12.27 | $12.27 | 63,138 |
| 2022-07-28 | $12.52 | $12.58 | $12.30 | $12.42 | $12.42 | 88,547 |
| 2022-07-27 | $12.29 | $12.68 | $12.29 | $12.64 | $12.64 | 78,492 |
| 2022-07-26 | $11.95 | $12.16 | $11.95 | $12.14 | $12.14 | 118,324 |
| 2022-07-25 | $11.45 | $11.85 | $11.45 | $11.77 | $11.77 | 158,878 |
| 2022-07-22 | $11.24 | $11.36 | $11.08 | $11.23 | $11.23 | 84,326 |
| 2022-07-21 | $10.79 | $11.20 | $10.79 | $11.14 | $11.14 | 48,456 |
| 2022-07-20 | $10.81 | $10.98 | $10.76 | $10.90 | $10.90 | 182,220 |
| 2022-07-19 | $11.05 | $11.07 | $10.78 | $10.92 | $10.92 | 132,143 |
| 2022-07-18 | $11.07 | $11.24 | $10.85 | $10.87 | $10.87 | 128,761 |
| 2022-07-15 | $11.12 | $11.22 | $11.01 | $11.09 | $11.09 | 80,691 |
| 2022-07-14 | $11.08 | $11.33 | $11.06 | $11.23 | $11.23 | 66,271 |
| 2022-07-13 | $11.20 | $11.40 | $11.19 | $11.24 | $11.24 | 32,381 |
| 2022-07-12 | $11.29 | $11.39 | $11.21 | $11.24 | $11.24 | 65,139 |
| 2022-07-11 | $11.62 | $11.62 | $11.48 | $11.50 | $11.50 | 137,787 |
| 2022-07-08 | $11.97 | $11.97 | $11.65 | $11.65 | $11.65 | 69,478 |
| 2022-07-07 | $12.05 | $12.10 | $11.80 | $11.80 | $11.80 | 75,228 |
| 2022-07-06 | $11.74 | $11.86 | $11.67 | $11.70 | $11.70 | 166,917 |
| 2022-07-05 | $11.80 | $11.89 | $11.72 | $11.77 | $11.77 | 154,010 |
| 2022-07-01 | $11.94 | $12.09 | $11.79 | $11.97 | $11.97 | 47,847 |
| 2022-06-30 | $12.24 | $12.36 | $12.06 | $12.10 | $12.10 | 55,410 |
| 2022-06-29 | $12.50 | $12.61 | $12.34 | $12.34 | $12.34 | 23,538 |
| 2022-06-28 | $12.77 | $12.94 | $12.43 | $12.50 | $12.50 | 85,355 |
| 2022-06-27 | $12.64 | $12.66 | $12.54 | $12.58 | $12.58 | 51,971 |
| 2022-06-24 | $12.49 | $12.57 | $12.33 | $12.57 | $12.57 | 37,646 |
| 2022-06-23 | $12.79 | $13.05 | $12.41 | $12.58 | $12.58 | 241,874 |
| 2022-06-22 | $12.76 | $13.03 | $12.50 | $12.82 | $12.82 | 42,867 |
| 2022-06-21 | $12.65 | $12.89 | $12.52 | $12.58 | $12.58 | 80,119 |
| 2022-06-17 | $12.69 | $12.86 | $12.62 | $12.69 | $12.69 | 46,510 |
| 2022-06-16 | $13.05 | $13.32 | $12.74 | $12.78 | $12.78 | 59,607 |
| 2022-06-15 | $12.85 | $13.38 | $12.81 | $13.23 | $13.23 | 152,073 |
| 2022-06-14 | $12.86 | $13.00 | $12.76 | $12.87 | $12.87 | 162,445 |
| 2022-06-13 | $13.74 | $13.74 | $13.00 | $13.03 | $13.03 | 74,186 |
| 2022-06-10 | $13.86 | $14.20 | $13.78 | $14.02 | $14.02 | 42,143 |
| 2022-06-09 | $14.13 | $14.36 | $14.12 | $14.12 | $14.12 | 52,019 |
| 2022-06-08 | $14.44 | $14.45 | $14.14 | $14.21 | $14.21 | 169,162 |
| 2022-06-07 | $14.12 | $14.49 | $13.95 | $14.30 | $14.30 | 44,067 |
| 2022-06-06 | $14.68 | $14.70 | $14.37 | $14.43 | $14.43 | 47,756 |
| 2022-06-03 | $14.87 | $14.90 | $14.61 | $14.63 | $14.63 | 25,815 |
| 2022-06-02 | $15.07 | $15.07 | $14.84 | $14.92 | $14.92 | 23,870 |
| 2022-06-01 | $15.12 | $15.32 | $15.05 | $15.09 | $15.09 | 58,558 |
| 2022-05-31 | $15.13 | $15.31 | $14.96 | $14.96 | $14.96 | 39,230 |
| 2022-05-27 | $14.83 | $14.99 | $14.82 | $14.92 | $14.92 | 48,946 |
| 2022-05-26 | $14.59 | $14.96 | $14.54 | $14.96 | $14.96 | 159,703 |
| 2022-05-25 | $14.60 | $14.85 | $14.55 | $14.73 | $14.73 | 71,352 |
| 2022-05-24 | $14.66 | $14.81 | $14.34 | $14.60 | $14.60 | 98,922 |
| 2022-05-23 | $14.41 | $14.57 | $14.31 | $14.40 | $14.40 | 232,134 |
| 2022-05-20 | $14.17 | $14.41 | $14.15 | $14.38 | $14.38 | 152,092 |
| 2022-05-19 | $14.50 | $14.67 | $14.30 | $14.33 | $13.95 | 220,412 |
| 2022-05-18 | $15.00 | $15.24 | $14.62 | $14.64 | $14.26 | 55,746 |
| 2022-05-17 | $15.15 | $15.70 | $15.15 | $15.50 | $15.09 | 24,606 |
| 2022-05-16 | $15.19 | $15.53 | $15.01 | $15.53 | $15.12 | 44,154 |
| 2022-05-13 | $14.70 | $15.42 | $14.54 | $15.21 | $14.81 | 56,827 |
| 2022-05-12 | $13.68 | $14.71 | $13.68 | $14.70 | $14.31 | 246,826 |
| 2022-05-11 | $13.79 | $14.12 | $13.69 | $13.87 | $13.51 | 96,343 |
| 2022-05-10 | $14.15 | $14.16 | $13.78 | $14.02 | $13.65 | 39,351 |
| 2022-05-09 | $13.83 | $14.10 | $13.60 | $13.95 | $13.58 | 91,706 |
| 2022-05-06 | $13.90 | $14.07 | $13.78 | $14.02 | $13.65 | 83,742 |
| 2022-05-05 | $14.20 | $14.22 | $13.61 | $13.95 | $13.58 | 385,602 |
| 2022-05-04 | $14.62 | $14.85 | $14.22 | $14.80 | $14.41 | 76,296 |
| 2022-05-03 | $14.90 | $15.13 | $14.71 | $15.01 | $14.62 | 50,076 |
| 2022-05-02 | $15.32 | $15.32 | $14.77 | $14.90 | $14.51 | 65,882 |
| 2022-04-29 | $15.84 | $15.91 | $15.42 | $15.49 | $15.08 | 52,565 |
| 2022-04-28 | $15.85 | $15.87 | $15.35 | $15.86 | $15.44 | 95,908 |
| 2022-04-27 | $15.19 | $15.92 | $15.19 | $15.82 | $15.41 | 12,530 |
| 2022-04-26 | $15.63 | $15.63 | $15.01 | $15.19 | $14.79 | 165,697 |
| 2022-04-25 | $15.65 | $15.85 | $15.44 | $15.69 | $15.28 | 97,916 |
| 2022-04-22 | $16.12 | $16.33 | $15.90 | $16.09 | $15.67 | 119,591 |
| 2022-04-21 | $16.65 | $16.69 | $16.38 | $16.38 | $15.95 | 145,418 |
| 2022-04-20 | $16.46 | $16.80 | $16.46 | $16.69 | $16.25 | 204,675 |
| 2022-04-19 | $16.26 | $16.40 | $15.89 | $16.14 | $15.72 | 95,459 |
| 2022-04-18 | $16.45 | $16.69 | $16.45 | $16.56 | $16.13 | 142,454 |
| 2022-04-14 | $16.25 | $16.47 | $16.25 | $16.39 | $15.96 | 75,089 |
| 2022-04-13 | $15.90 | $16.15 | $15.84 | $16.04 | $15.62 | 83,108 |
| 2022-04-12 | $16.30 | $16.52 | $15.96 | $16.04 | $15.62 | 78,760 |
| 2022-04-11 | $16.42 | $16.50 | $16.15 | $16.37 | $15.94 | 214,459 |
| 2022-04-08 | $15.92 | $16.59 | $15.76 | $16.51 | $16.08 | 74,286 |
| 2022-04-07 | $15.98 | $15.98 | $15.54 | $15.90 | $15.48 | 59,895 |
| 2022-04-06 | $16.12 | $16.14 | $15.73 | $16.03 | $15.61 | 59,698 |
| 2022-04-05 | $16.57 | $16.69 | $16.06 | $16.26 | $15.83 | 229,133 |
| 2022-04-04 | $16.58 | $16.62 | $16.25 | $16.62 | $16.18 | 231,447 |
| 2022-04-01 | $15.93 | $16.24 | $15.83 | $16.08 | $15.66 | 36,732 |
| 2022-03-31 | $15.63 | $15.93 | $15.55 | $15.93 | $15.51 | 188,385 |
| 2022-03-30 | $15.37 | $15.58 | $15.31 | $15.49 | $15.08 | 76,773 |
| 2022-03-29 | $15.43 | $15.47 | $15.12 | $15.41 | $15.01 | 302,279 |
| 2022-03-28 | $14.86 | $15.46 | $14.82 | $15.20 | $14.80 | 1,476,374 |
| 2022-03-25 | $15.36 | $15.37 | $14.68 | $15.00 | $14.61 | 366,841 |
| 2022-03-24 | $14.99 | $15.41 | $14.91 | $15.36 | $14.96 | 296,815 |
| 2022-03-23 | $15.11 | $15.29 | $14.90 | $15.05 | $14.66 | 116,254 |
| 2022-03-22 | $15.26 | $15.49 | $15.00 | $15.12 | $14.72 | 220,759 |
| 2022-03-21 | $15.08 | $15.24 | $15.00 | $15.08 | $14.69 | 171,275 |
| 2022-03-18 | $14.59 | $15.08 | $14.59 | $15.08 | $14.69 | 171,275 |
| 2022-03-17 | $14.60 | $14.75 | $14.43 | $14.74 | $14.35 | 107,564 |
| 2022-03-16 | $14.06 | $14.33 | $14.04 | $14.30 | $13.93 | 50,669 |
| 2022-03-15 | $13.79 | $14.05 | $13.70 | $13.74 | $13.38 | 107,036 |
| 2022-03-14 | $13.97 | $13.97 | $13.68 | $13.76 | $13.40 | 87,488 |
| 2022-03-11 | $14.19 | $14.19 | $13.77 | $13.79 | $13.43 | 70,361 |
| 2022-03-10 | $13.93 | $14.18 | $13.85 | $14.05 | $13.68 | 20,245 |
| 2022-03-09 | $14.25 | $14.60 | $14.25 | $14.60 | $14.22 | 54,471 |
| 2022-03-08 | $14.03 | $14.09 | $13.82 | $13.97 | $13.60 | 96,485 |
| 2022-03-07 | $14.24 | $14.27 | $13.78 | $13.78 | $13.42 | 231,432 |
| 2022-03-04 | $14.06 | $14.20 | $14.00 | $14.00 | $13.63 | 76,968 |
| 2022-03-03 | $14.29 | $14.48 | $14.08 | $14.45 | $14.07 | 95,931 |
| 2022-03-02 | $14.00 | $15.00 | $13.51 | $14.50 | $14.12 | 214,550 |
| 2022-03-01 | $13.90 | $13.97 | $13.79 | $13.85 | $13.49 | 83,235 |
| 2022-02-28 | $13.18 | $13.98 | $13.18 | $13.94 | $13.58 | 81,883 |
| 2022-02-25 | $14.25 | $14.25 | $13.51 | $13.87 | $13.51 | 152,209 |
| 2022-02-24 | $13.96 | $14.44 | $13.90 | $14.44 | $14.06 | 141,037 |
| 2022-02-23 | $15.10 | $15.15 | $14.28 | $15.14 | $14.74 | 105,198 |
| 2022-02-22 | $14.46 | $14.86 | $14.40 | $14.53 | $14.15 | 53,242 |
| 2022-02-18 | $14.50 | $14.59 | $14.12 | $14.13 | $13.76 | 202,573 |
| 2022-02-17 | $14.45 | $14.61 | $14.35 | $14.61 | $14.23 | 312,009 |
| 2022-02-16 | $14.84 | $14.88 | $14.30 | $14.50 | $14.12 | 375,792 |
| 2022-02-15 | $15.15 | $15.15 | $14.87 | $15.03 | $14.64 | 59,521 |
| 2022-02-14 | $14.73 | $14.88 | $14.59 | $14.88 | $14.49 | 84,851 |
| 2022-02-11 | $14.96 | $15.00 | $14.60 | $14.88 | $14.49 | 254,576 |
| 2022-02-10 | $14.75 | $14.88 | $14.50 | $14.75 | $14.36 | 129,890 |
| 2022-02-09 | $14.26 | $14.81 | $14.26 | $14.73 | $14.34 | 286,290 |
| 2022-02-08 | $14.02 | $14.46 | $13.93 | $14.46 | $14.08 | 1,083,054 |
| 2022-02-07 | $13.21 | $13.70 | $13.18 | $13.70 | $13.34 | 545,885 |
| 2022-02-04 | $12.74 | $13.20 | $12.74 | $13.20 | $12.85 | 89,733 |
| 2022-02-03 | $13.19 | $13.19 | $12.72 | $12.79 | $12.46 | 64,517 |
| 2022-02-02 | $13.08 | $13.20 | $13.05 | $13.20 | $12.85 | 40,325 |
| 2022-02-01 | $13.21 | $13.35 | $13.08 | $13.34 | $12.99 | 217,635 |
| 2022-01-31 | $13.28 | $13.39 | $13.16 | $13.25 | $12.90 | 112,079 |
| 2022-01-28 | $13.22 | $13.53 | $13.22 | $13.53 | $13.18 | 89,139 |
| 2022-01-27 | $12.90 | $13.09 | $12.77 | $13.09 | $12.75 | 163,447 |
| 2022-01-26 | $13.26 | $13.31 | $12.73 | $13.00 | $12.66 | 365,691 |
| 2022-01-25 | $13.16 | $13.45 | $12.99 | $13.45 | $13.10 | 36,426 |
| 2022-01-24 | $13.34 | $13.36 | $12.93 | $13.16 | $12.82 | 143,063 |
| 2022-01-21 | $13.28 | $13.54 | $13.24 | $13.34 | $12.99 | 171,041 |
| 2022-01-20 | $13.53 | $13.63 | $13.26 | $13.26 | $12.91 | 81,677 |
| 2022-01-19 | $13.44 | $13.55 | $13.32 | $13.44 | $13.09 | 170,850 |
| 2022-01-18 | $13.31 | $13.31 | $12.95 | $13.03 | $12.69 | 68,555 |
| 2022-01-14 | $13.56 | $13.80 | $13.48 | $13.48 | $13.13 | 167,118 |
| 2022-01-13 | $13.50 | $13.60 | $13.36 | $13.37 | $13.02 | 328,037 |
| 2022-01-12 | $12.94 | $13.35 | $12.85 | $13.35 | $13.00 | 75,577 |
| 2022-01-11 | $12.63 | $12.86 | $12.52 | $12.77 | $12.44 | 151,340 |
| 2022-01-10 | $12.78 | $12.87 | $12.62 | $12.76 | $12.43 | 247,264 |
| 2022-01-07 | $12.70 | $12.77 | $12.54 | $12.59 | $12.26 | 40,124 |
| 2022-01-06 | $12.58 | $12.83 | $12.56 | $12.82 | $12.48 | 72,339 |
| 2022-01-05 | $12.91 | $12.96 | $12.70 | $12.71 | $12.38 | 76,128 |
| 2022-01-04 | $12.92 | $13.12 | $12.72 | $12.78 | $12.45 | 131,017 |
| 2022-01-03 | $13.07 | $13.07 | $12.83 | $12.90 | $12.56 | 62,866 |
| 2021-12-31 | $13.73 | $13.73 | $13.51 | $13.70 | $13.34 | 12,376 |
| 2021-12-30 | $13.61 | $13.76 | $13.60 | $13.65 | $13.29 | 30,564 |
| 2021-12-29 | $13.43 | $13.44 | $13.24 | $13.40 | $13.05 | 19,240 |
| 2021-12-28 | $13.19 | $13.45 | $13.17 | $13.45 | $13.10 | 18,544 |
| 2021-12-27 | $13.38 | $13.38 | $13.24 | $13.30 | $12.95 | 29,275 |
| 2021-12-23 | $13.31 | $13.41 | $13.28 | $13.39 | $13.04 | 32,497 |
| 2021-12-22 | $13.16 | $13.20 | $12.99 | $13.19 | $12.84 | 24,315 |
| 2021-12-21 | $13.29 | $13.29 | $13.13 | $13.15 | $12.81 | 15,263 |
| 2021-12-20 | $13.02 | $13.24 | $12.99 | $13.13 | $12.79 | 34,143 |
| 2021-12-17 | $13.28 | $13.28 | $12.91 | $12.97 | $12.63 | 46,297 |
| 2021-12-16 | $13.36 | $13.42 | $13.02 | $13.42 | $13.07 | 80,204 |
| 2021-12-15 | $13.53 | $13.62 | $13.29 | $13.35 | $13.00 | 210,428 |
| 2021-12-14 | $13.05 | $13.24 | $12.92 | $12.98 | $12.64 | 167,387 |
| 2021-12-13 | $12.51 | $12.65 | $12.50 | $12.50 | $12.17 | 40,877 |
| 2021-12-10 | $12.54 | $12.71 | $12.49 | $12.59 | $12.26 | 83,298 |
| 2021-12-09 | $12.66 | $12.66 | $12.34 | $12.39 | $12.07 | 89,870 |
| 2021-12-08 | $12.51 | $12.54 | $12.40 | $12.47 | $12.14 | 12,569 |
| 2021-12-07 | $12.31 | $12.46 | $12.22 | $12.23 | $11.91 | 82,376 |
| 2021-12-06 | $11.84 | $11.95 | $11.72 | $11.86 | $11.55 | 102,895 |
| 2021-12-03 | $12.11 | $12.14 | $11.77 | $11.81 | $11.50 | 57,642 |
| 2021-12-02 | $12.33 | $12.55 | $12.33 | $12.51 | $12.18 | 153,164 |
| 2021-12-01 | $12.55 | $12.57 | $12.00 | $12.06 | $11.74 | 159,088 |
| 2021-11-30 | $12.57 | $12.78 | $12.33 | $12.52 | $12.19 | 142,267 |
| 2021-11-29 | $12.54 | $12.62 | $12.44 | $12.52 | $12.19 | 162,185 |
| 2021-11-26 | $12.50 | $12.50 | $12.35 | $12.47 | $12.14 | 53,930 |
| 2021-11-24 | $13.23 | $13.36 | $13.07 | $13.07 | $12.73 | 140,120 |
| 2021-11-23 | $13.63 | $13.70 | $13.25 | $13.64 | $12.93 | 125,394 |
| 2021-11-22 | $14.10 | $14.10 | $13.57 | $13.68 | $12.97 | 27,763 |
| 2021-11-19 | $14.34 | $14.34 | $13.80 | $14.20 | $13.46 | 91,902 |
| 2021-11-18 | $13.92 | $14.10 | $13.68 | $13.90 | $13.18 | 186,075 |
| 2021-11-17 | $14.20 | $14.34 | $13.50 | $13.65 | $12.94 | 103,271 |
| 2021-11-16 | $13.72 | $14.10 | $13.68 | $13.93 | $13.21 | 219,391 |
| 2021-11-15 | $14.75 | $14.75 | $14.05 | $14.05 | $13.32 | 56,104 |
| 2021-11-12 | $14.09 | $14.22 | $13.95 | $14.20 | $13.46 | 76,388 |
| 2021-11-11 | $14.17 | $14.50 | $14.00 | $14.15 | $13.41 | 104,819 |
| 2021-11-10 | $13.86 | $13.87 | $13.63 | $13.87 | $13.15 | 32,902 |
| 2021-11-09 | $13.60 | $13.97 | $13.56 | $13.86 | $13.14 | 91,728 |
| 2021-11-08 | $13.79 | $13.90 | $13.61 | $13.90 | $13.18 | 24,899 |
| 2021-11-05 | $13.91 | $14.07 | $13.90 | $14.07 | $13.34 | 103,114 |
| 2021-11-04 | $13.40 | $13.88 | $13.33 | $13.88 | $13.16 | 83,227 |
| 2021-11-03 | $12.80 | $13.36 | $12.72 | $13.31 | $12.62 | 261,492 |
| 2021-11-02 | $13.07 | $13.16 | $12.95 | $13.15 | $12.47 | 58,484 |
| 2021-11-01 | $13.58 | $13.58 | $13.14 | $13.15 | $12.47 | 58,484 |
| 2021-10-29 | $13.69 | $14.14 | $13.65 | $13.89 | $13.16 | 38,034 |
| 2021-10-28 | $13.50 | $13.58 | $13.33 | $13.34 | $12.65 | 53,040 |
| 2021-10-27 | $13.86 | $13.86 | $13.55 | $13.56 | $12.85 | 17,340 |
| 2021-10-26 | $13.59 | $13.59 | $13.09 | $13.17 | $12.48 | 27,013 |
| 2021-10-25 | $13.27 | $13.61 | $13.11 | $13.57 | $12.86 | 55,893 |
| 2021-10-22 | $13.36 | $13.36 | $12.71 | $13.14 | $12.46 | 34,168 |
| 2021-10-21 | $13.36 | $13.64 | $12.82 | $13.17 | $12.48 | 118,886 |
| 2021-10-20 | $13.89 | $13.90 | $13.75 | $13.80 | $13.08 | 38,330 |
| 2021-10-19 | $13.91 | $13.91 | $13.45 | $13.64 | $12.93 | 103,860 |
| 2021-10-18 | $13.80 | $14.10 | $13.70 | $14.06 | $13.33 | 88,582 |
| 2021-10-15 | $13.86 | $14.08 | $13.86 | $13.98 | $13.25 | 75,871 |
| 2021-10-14 | $13.86 | $13.87 | $13.65 | $13.71 | $13.00 | 17,567 |
| 2021-10-13 | $13.73 | $14.03 | $13.73 | $13.88 | $13.16 | 48,131 |
| 2021-10-12 | $13.35 | $13.95 | $13.35 | $13.78 | $13.06 | 17,763 |
| 2021-10-11 | $13.80 | $13.80 | $13.63 | $13.64 | $12.93 | 31,432 |
| 2021-10-08 | $13.36 | $13.71 | $13.36 | $13.58 | $12.87 | 20,686 |
| 2021-10-07 | $13.62 | $13.62 | $13.30 | $13.36 | $12.66 | 84,071 |
| 2021-10-06 | $13.50 | $13.80 | $13.45 | $13.79 | $13.07 | 82,529 |
| 2021-10-05 | $13.75 | $13.94 | $13.62 | $13.66 | $12.95 | 65,579 |
| 2021-10-04 | $13.41 | $13.63 | $13.34 | $13.54 | $12.84 | 137,928 |
| 2021-10-01 | $14.09 | $14.10 | $13.44 | $13.48 | $12.78 | 114,385 |
| 2021-09-30 | $13.82 | $13.82 | $13.51 | $13.58 | $12.87 | 109,852 |
| 2021-09-29 | $13.54 | $13.82 | $13.40 | $13.82 | $13.10 | 152,203 |
| 2021-09-28 | $13.16 | $13.16 | $12.91 | $13.01 | $12.33 | 70,789 |
| 2021-09-27 | $13.26 | $13.39 | $13.00 | $13.17 | $12.48 | 137,683 |
| 2021-09-24 | $12.91 | $13.15 | $12.77 | $13.15 | $12.46 | 45,711 |
| 2021-09-23 | $12.45 | $12.80 | $12.45 | $12.67 | $12.01 | 123,916 |
| 2021-09-22 | $12.51 | $12.66 | $12.40 | $12.42 | $11.77 | 68,927 |
| 2021-09-21 | $12.26 | $12.54 | $12.20 | $12.41 | $11.76 | 73,493 |
| 2021-09-20 | $12.17 | $12.24 | $11.94 | $12.14 | $11.51 | 266,930 |
| 2021-09-17 | $12.43 | $12.43 | $12.16 | $12.17 | $11.54 | 187,391 |
| 2021-09-16 | $12.67 | $12.67 | $12.41 | $12.54 | $11.89 | 115,776 |
| 2021-09-15 | $12.48 | $12.51 | $12.26 | $12.51 | $11.86 | 128,090 |
| 2021-09-14 | $12.85 | $12.93 | $12.58 | $12.58 | $11.93 | 136,346 |
| 2021-09-13 | $12.59 | $12.83 | $12.59 | $12.75 | $12.09 | 53,501 |
| 2021-09-10 | $12.47 | $12.53 | $12.25 | $12.28 | $11.64 | 28,313 |
| 2021-09-09 | $12.17 | $12.61 | $11.87 | $12.43 | $11.78 | 90,708 |
| 2021-09-08 | $12.12 | $12.14 | $11.69 | $11.79 | $11.18 | 74,980 |
| 2021-09-07 | $12.25 | $12.63 | $12.25 | $12.28 | $11.64 | 130,756 |
| 2021-09-03 | $11.84 | $11.95 | $11.73 | $11.87 | $11.25 | 126,915 |
| 2021-09-02 | $11.98 | $11.98 | $11.62 | $11.62 | $11.02 | 83,871 |
| 2021-09-01 | $11.74 | $12.27 | $11.74 | $12.19 | $11.56 | 58,828 |
| 2021-08-31 | $12.18 | $12.18 | $11.76 | $11.76 | $11.15 | 44,690 |
| 2021-08-30 | $11.96 | $12.15 | $11.90 | $12.04 | $11.42 | 36,665 |
| 2021-08-27 | $12.00 | $12.10 | $11.95 | $12.04 | $11.41 | 53,075 |
| 2021-08-26 | $12.25 | $12.29 | $11.98 | $11.98 | $11.36 | 44,684 |
| 2021-08-25 | $12.33 | $12.37 | $12.10 | $12.37 | $11.73 | 28,758 |
| 2021-08-24 | $12.59 | $12.89 | $12.58 | $12.65 | $11.65 | 106,838 |
| 2021-08-23 | $12.15 | $12.65 | $12.15 | $12.65 | $11.65 | 83,638 |
| 2021-08-20 | $11.87 | $12.25 | $11.87 | $12.16 | $11.20 | 74,347 |
| 2021-08-19 | $11.69 | $12.10 | $11.65 | $12.01 | $11.06 | 77,366 |
| 2021-08-18 | $11.72 | $11.90 | $11.69 | $11.90 | $10.96 | 37,422 |
| 2021-08-17 | $12.08 | $12.40 | $11.65 | $11.95 | $11.01 | 125,802 |
| 2021-08-16 | $11.75 | $12.12 | $11.70 | $12.12 | $11.17 | 137,281 |
| 2021-08-13 | $12.06 | $12.17 | $11.91 | $11.92 | $10.98 | 103,703 |
| 2021-08-12 | $12.50 | $12.50 | $11.82 | $11.98 | $11.04 | 314,162 |
| 2021-08-11 | $12.48 | $12.64 | $12.41 | $12.64 | $11.64 | 17,890 |
| 2021-08-10 | $12.60 | $12.65 | $12.51 | $12.61 | $11.62 | 82,974 |
| 2021-08-09 | $12.80 | $12.83 | $12.41 | $12.66 | $11.66 | 123,126 |
| 2021-08-06 | $12.48 | $12.65 | $12.29 | $12.50 | $11.52 | 65,256 |
| 2021-08-05 | $12.95 | $13.00 | $12.21 | $12.21 | $11.25 | 22,796 |
| 2021-08-04 | $12.68 | $12.71 | $12.42 | $12.60 | $11.61 | 26,763 |
| 2021-08-03 | $12.64 | $12.75 | $12.36 | $12.72 | $11.72 | 61,329 |
| 2021-08-02 | $12.71 | $13.00 | $12.71 | $12.75 | $11.74 | 75,239 |
| 2021-07-30 | $12.52 | $12.55 | $12.21 | $12.27 | $11.30 | 159,953 |
| 2021-07-29 | $12.53 | $12.80 | $12.47 | $12.51 | $11.53 | 59,061 |
| 2021-07-28 | $12.20 | $12.54 | $12.20 | $12.45 | $11.47 | 316,246 |
| 2021-07-27 | $12.19 | $12.30 | $11.93 | $12.05 | $11.10 | 259,414 |
| 2021-07-26 | $12.04 | $12.27 | $12.04 | $12.06 | $11.11 | 120,739 |
| 2021-07-23 | $11.92 | $11.92 | $11.60 | $11.73 | $10.81 | 88,837 |
| 2021-07-22 | $11.53 | $11.78 | $11.53 | $11.70 | $10.78 | 203,182 |
| 2021-07-21 | $11.66 | $11.69 | $11.50 | $11.57 | $10.66 | 106,011 |
| 2021-07-20 | $11.28 | $11.69 | $11.18 | $11.54 | $10.63 | 144,854 |
| 2021-07-19 | $11.20 | $11.23 | $10.95 | $10.95 | $10.09 | 43,345 |
| 2021-07-16 | $11.37 | $11.46 | $11.23 | $11.26 | $10.37 | 15,280 |
| 2021-07-15 | $11.49 | $11.53 | $11.27 | $11.35 | $10.46 | 75,140 |
| 2021-07-14 | $11.69 | $11.72 | $11.56 | $11.65 | $10.73 | 141,817 |
| 2021-07-13 | $11.36 | $11.50 | $11.24 | $11.49 | $10.59 | 128,117 |
| 2021-07-12 | $11.04 | $11.36 | $10.90 | $11.31 | $10.42 | 52,731 |
| 2021-07-09 | $10.90 | $11.26 | $10.90 | $11.05 | $10.18 | 24,862 |
| 2021-07-08 | $10.88 | $11.28 | $10.83 | $11.13 | $10.25 | 40,635 |
| 2021-07-07 | $11.10 | $11.16 | $10.91 | $11.10 | $10.23 | 90,191 |
| 2021-07-06 | $11.31 | $11.33 | $11.05 | $11.09 | $10.21 | 82,719 |
| 2021-07-02 | $11.77 | $11.83 | $11.61 | $11.65 | $10.73 | 77,366 |
| 2021-07-01 | $11.75 | $11.75 | $11.52 | $11.52 | $10.61 | 26,325 |
| 2021-06-30 | $11.53 | $11.80 | $11.51 | $11.52 | $10.61 | 134,655 |
| 2021-06-29 | $11.70 | $11.70 | $11.56 | $11.70 | $10.77 | 21,739 |
| 2021-06-28 | $11.76 | $11.85 | $11.65 | $11.85 | $10.92 | 58,956 |
| 2021-06-25 | $11.93 | $11.93 | $11.52 | $11.67 | $10.75 | 151,168 |
| 2021-06-24 | $11.70 | $11.97 | $11.68 | $11.94 | $11.00 | 286,870 |
| 2021-06-23 | $11.70 | $11.73 | $11.45 | $11.56 | $10.65 | 75,921 |
| 2021-06-22 | $11.14 | $11.45 | $11.09 | $11.45 | $10.55 | 103,478 |
| 2021-06-21 | $11.04 | $11.22 | $10.99 | $11.22 | $10.34 | 181,753 |
| 2021-06-18 | $11.22 | $11.26 | $10.99 | $11.04 | $10.17 | 251,121 |
| 2021-06-17 | $11.42 | $11.42 | $11.18 | $11.20 | $10.32 | 198,460 |
| 2021-06-16 | $11.49 | $11.68 | $11.30 | $11.39 | $10.49 | 61,688 |
| 2021-06-15 | $11.44 | $11.59 | $11.41 | $11.53 | $10.62 | 56,977 |
| 2021-06-14 | $11.63 | $11.74 | $11.58 | $11.74 | $10.82 | 37,678 |
| 2021-06-11 | $11.76 | $11.79 | $11.40 | $11.50 | $10.59 | 95,042 |
| 2021-06-10 | $11.63 | $11.76 | $11.62 | $11.63 | $10.71 | 152,837 |
| 2021-06-09 | $11.71 | $11.78 | $11.62 | $11.71 | $10.79 | 104,338 |
| 2021-06-08 | $11.83 | $11.87 | $11.59 | $11.69 | $10.77 | 117,150 |
| 2021-06-07 | $11.87 | $11.91 | $11.64 | $11.86 | $10.93 | 100,164 |
| 2021-06-04 | $11.81 | $11.90 | $11.72 | $11.82 | $10.89 | 279,144 |
| 2021-06-03 | $12.11 | $12.11 | $11.98 | $12.00 | $11.06 | 57,194 |
| 2021-06-02 | $11.91 | $12.15 | $11.89 | $12.10 | $11.15 | 241,578 |
| 2021-06-01 | $11.64 | $12.14 | $11.64 | $12.14 | $11.18 | 336,474 |
| 2021-05-28 | $11.47 | $11.66 | $11.46 | $11.66 | $10.74 | 101,928 |
| 2021-05-27 | $11.52 | $11.65 | $11.44 | $11.51 | $10.60 | 48,051 |
| 2021-05-26 | $11.59 | $11.69 | $11.46 | $11.50 | $10.59 | 48,134 |
| 2021-05-25 | $11.44 | $11.51 | $11.36 | $11.38 | $10.48 | 34,349 |
| 2021-05-24 | $11.34 | $11.40 | $11.23 | $11.27 | $10.38 | 192,925 |
| 2021-05-21 | $11.52 | $11.52 | $11.23 | $11.33 | $10.44 | 311,665 |
| 2021-05-20 | $11.30 | $11.59 | $11.27 | $11.55 | $10.64 | 13,242 |
| 2021-05-19 | $11.35 | $11.41 | $11.07 | $11.36 | $10.47 | 22,167 |
| 2021-05-18 | $11.50 | $11.51 | $11.26 | $11.42 | $10.52 | 449,939 |
| 2021-05-17 | $11.58 | $11.67 | $11.53 | $11.63 | $10.71 | 20,764 |
| 2021-05-14 | $11.71 | $11.83 | $11.56 | $11.65 | $10.73 | 89,957 |
| 2021-05-13 | $11.93 | $12.02 | $11.53 | $11.57 | $10.66 | 300,055 |
| 2021-05-12 | $12.00 | $12.00 | $11.71 | $11.71 | $10.78 | 55,129 |
| 2021-05-11 | $11.86 | $12.24 | $11.86 | $12.24 | $11.28 | 20,916 |
| 2021-05-10 | $11.83 | $12.06 | $11.78 | $12.00 | $11.06 | 10,642 |
| 2021-05-07 | $11.53 | $11.87 | $11.53 | $11.87 | $10.94 | 33,103 |
| 2021-05-06 | $11.52 | $11.72 | $11.46 | $11.67 | $10.75 | 45,863 |
| 2021-05-05 | $11.17 | $11.50 | $11.12 | $11.50 | $10.59 | 53,698 |
| 2021-05-04 | $10.90 | $11.30 | $10.86 | $11.30 | $10.41 | 217,574 |
| 2021-05-03 | $11.45 | $11.45 | $10.83 | $10.85 | $10.00 | 41,901 |
| 2021-04-30 | $11.37 | $11.37 | $11.02 | $11.13 | $10.25 | 105,638 |
| 2021-04-29 | $11.40 | $11.57 | $11.31 | $11.47 | $10.57 | 82,552 |
| 2021-04-28 | $12.43 | $12.43 | $11.64 | $11.66 | $10.42 | 170,119 |
| 2021-04-27 | $12.90 | $12.90 | $12.27 | $12.37 | $11.06 | 93,055 |
| 2021-04-26 | $12.86 | $12.94 | $12.82 | $12.93 | $11.56 | 84,021 |
| 2021-04-23 | $13.06 | $13.12 | $12.69 | $12.71 | $11.36 | 97,080 |
| 2021-04-22 | $12.81 | $13.00 | $12.78 | $12.97 | $11.59 | 102,970 |
| 2021-04-21 | $12.56 | $12.77 | $12.50 | $12.63 | $11.29 | 9,813 |
| 2021-04-20 | $12.69 | $12.88 | $12.58 | $12.60 | $11.26 | 67,376 |
| 2021-04-19 | $12.13 | $12.61 | $12.13 | $12.45 | $11.13 | 169,702 |
| 2021-04-16 | $12.15 | $12.15 | $11.94 | $11.95 | $10.68 | 52,536 |
| 2021-04-15 | $11.98 | $12.24 | $11.93 | $12.18 | $10.89 | 197,596 |
| 2021-04-14 | $11.38 | $11.74 | $11.38 | $11.68 | $10.44 | 43,546 |
| 2021-04-13 | $11.20 | $11.37 | $11.19 | $11.37 | $10.16 | 121,949 |
| 2021-04-12 | $11.15 | $11.35 | $11.12 | $11.35 | $10.15 | 54,609 |
| 2021-04-09 | $11.23 | $11.25 | $10.98 | $11.06 | $9.89 | 44,776 |
| 2021-04-08 | $11.24 | $11.37 | $11.15 | $11.34 | $10.14 | 24,219 |
| 2021-04-07 | $11.17 | $11.17 | $10.93 | $11.00 | $9.83 | 53,872 |
| 2021-04-06 | $10.73 | $11.05 | $10.66 | $10.82 | $9.67 | 93,448 |
| 2021-04-05 | $10.74 | $10.74 | $10.56 | $10.61 | $9.48 | 79,660 |
| 2021-04-01 | $10.62 | $10.66 | $10.49 | $10.59 | $9.47 | 39,753 |
| 2021-03-31 | $10.37 | $10.68 | $9.64 | $9.64 | $8.62 | 38,382 |
| 2021-03-30 | $10.25 | $10.39 | $10.16 | $10.33 | $9.23 | 50,439 |
| 2021-03-29 | $9.94 | $10.21 | $9.90 | $10.20 | $9.12 | 53,208 |
| 2021-03-26 | $9.92 | $10.16 | $9.81 | $9.96 | $8.90 | 84,017 |
| 2021-03-25 | $9.95 | $10.05 | $9.81 | $9.85 | $8.80 | 387,533 |
| 2021-03-24 | $10.06 | $10.20 | $9.76 | $9.76 | $8.72 | 26,145 |
| 2021-03-23 | $10.00 | $10.22 | $9.93 | $9.97 | $8.91 | 109,652 |
| 2021-03-22 | $10.17 | $10.17 | $9.82 | $9.87 | $8.82 | 42,376 |
| 2021-03-19 | $9.73 | $10.14 | $9.73 | $10.07 | $9.00 | 78,209 |
| 2021-03-18 | $9.52 | $9.73 | $9.51 | $9.55 | $8.54 | 73,214 |
| 2021-03-17 | $9.40 | $9.78 | $9.30 | $9.73 | $8.70 | 82,389 |
| 2021-03-16 | $9.49 | $9.68 | $9.45 | $9.53 | $8.52 | 148,117 |
| 2021-03-15 | $9.43 | $9.56 | $9.32 | $9.39 | $8.39 | 308,694 |
| 2021-03-12 | $9.44 | $9.63 | $9.43 | $9.50 | $8.49 | 34,210 |
| 2021-03-11 | $9.61 | $9.65 | $9.51 | $9.54 | $8.53 | 169,995 |
| 2021-03-10 | $9.60 | $10.40 | $9.33 | $10.40 | $9.30 | 49,004 |
| 2021-03-09 | $9.57 | $9.70 | $9.47 | $9.70 | $8.67 | 113,719 |
| 2021-03-08 | $9.64 | $9.75 | $9.34 | $9.34 | $8.35 | 52,290 |
| 2021-03-05 | $9.80 | $9.91 | $9.75 | $9.75 | $8.72 | 64,589 |
| 2021-03-04 | $9.82 | $10.07 | $9.79 | $9.84 | $8.79 | 94,946 |
| 2021-03-03 | $9.63 | $9.77 | $9.16 | $9.65 | $8.63 | 27,279 |
| 2021-03-02 | $9.58 | $9.65 | $9.24 | $9.63 | $8.60 | 99,565 |
| 2021-03-01 | $9.26 | $9.78 | $9.26 | $9.53 | $8.52 | 92,017 |
| 2021-02-26 | $9.78 | $9.78 | $9.26 | $9.38 | $8.38 | 26,411 |
| 2021-02-25 | $9.82 | $10.55 | $9.38 | $9.80 | $8.76 | 160,505 |
| 2021-02-24 | $9.87 | $9.87 | $9.60 | $9.80 | $8.76 | 160,505 |
| 2021-02-23 | $9.64 | $9.73 | $9.39 | $9.51 | $8.50 | 64,920 |
| 2021-02-22 | $9.25 | $9.73 | $9.25 | $9.50 | $8.49 | 142,697 |
| 2021-02-19 | $10.30 | $10.30 | $9.85 | $9.93 | $8.88 | 48,075 |
| 2021-02-18 | $10.39 | $10.39 | $9.90 | $9.98 | $8.92 | 63,146 |
| 2021-02-17 | $10.02 | $10.50 | $9.86 | $10.50 | $9.39 | 88,195 |
| 2021-02-16 | $9.62 | $9.89 | $9.50 | $9.83 | $8.79 | 27,922 |
| 2021-02-12 | $9.41 | $9.99 | $9.41 | $9.94 | $8.89 | 62,962 |
| 2021-02-11 | $9.49 | $9.75 | $9.49 | $9.75 | $8.72 | 179,326 |
| 2021-02-10 | $9.42 | $9.45 | $9.34 | $9.34 | $8.35 | 86,787 |
| 2021-02-09 | $9.30 | $9.51 | $9.29 | $9.34 | $8.35 | 86,787 |
| 2021-02-08 | $9.41 | $9.55 | $9.26 | $9.55 | $8.54 | 95,962 |
| 2021-02-05 | $9.40 | $9.50 | $9.27 | $9.29 | $8.30 | 50,540 |
| 2021-02-04 | $9.23 | $9.40 | $9.15 | $9.30 | $8.31 | 49,869 |
| 2021-02-03 | $9.39 | $9.40 | $9.13 | $9.19 | $8.21 | 145,565 |
| 2021-02-02 | $9.14 | $9.24 | $8.97 | $9.11 | $8.14 | 95,892 |
| 2021-02-01 | $8.88 | $9.14 | $8.88 | $8.98 | $8.03 | 7,010 |
| 2021-01-29 | $8.65 | $9.17 | $8.65 | $8.85 | $7.91 | 43,292 |
| 2021-01-28 | $8.81 | $9.05 | $8.81 | $9.03 | $8.07 | 20,258 |
| 2021-01-27 | $8.92 | $9.09 | $8.82 | $8.85 | $7.91 | 21,806 |
| 2021-01-26 | $9.25 | $9.27 | $9.00 | $9.06 | $8.09 | 54,466 |
| 2021-01-25 | $8.84 | $9.55 | $8.25 | $9.01 | $8.05 | 25,637 |
| 2021-01-22 | $9.39 | $9.39 | $8.89 | $9.01 | $8.05 | 68,340 |
| 2021-01-21 | $9.51 | $9.51 | $9.07 | $9.20 | $8.22 | 148,429 |
| 2021-01-20 | $9.08 | $9.50 | $9.08 | $9.39 | $8.39 | 207,126 |
| 2021-01-19 | $9.20 | $9.38 | $9.00 | $9.15 | $8.18 | 56,103 |
| 2021-01-15 | $9.52 | $9.52 | $9.18 | $9.29 | $8.30 | 21,866 |
| 2021-01-14 | $9.30 | $9.50 | $9.23 | $9.46 | $8.46 | 81,368 |
| 2021-01-13 | $9.28 | $9.35 | $9.15 | $9.30 | $8.31 | 172,867 |
| 2021-01-12 | $9.05 | $9.32 | $9.05 | $9.17 | $8.20 | 128,134 |
| 2021-01-11 | $8.91 | $8.99 | $8.82 | $8.87 | $7.92 | 57,730 |
| 2021-01-08 | $9.08 | $9.10 | $8.96 | $9.07 | $8.11 | 39,953 |
| 2021-01-07 | $9.02 | $9.10 | $8.79 | $8.82 | $7.89 | 62,376 |
| 2021-01-06 | $8.91 | $9.06 | $8.75 | $8.93 | $7.98 | 39,252 |
| 2021-01-05 | $8.72 | $9.00 | $8.66 | $9.00 | $8.05 | 100,143 |
| 2021-01-04 | $9.26 | $9.30 | $8.86 | $8.89 | $7.94 | 99,871 |
| 2020-12-31 | $9.13 | $9.21 | $9.11 | $9.16 | $8.19 | 6,081 |
| 2020-12-30 | $9.01 | $9.29 | $9.01 | $9.17 | $8.20 | 37,719 |
| 2020-12-29 | $9.25 | $9.38 | $9.15 | $9.20 | $8.22 | 113,495 |
| 2020-12-28 | $9.26 | $9.26 | $9.02 | $9.13 | $8.16 | 48,155 |
| 2020-12-24 | $9.37 | $9.37 | $9.15 | $9.27 | $8.28 | 6,121 |
| 2020-12-23 | $9.24 | $9.24 | $9.15 | $9.22 | $8.24 | 37,629 |
| 2020-12-22 | $9.60 | $9.60 | $9.21 | $9.21 | $8.23 | 18,971 |
| 2020-12-21 | $8.87 | $9.23 | $8.87 | $9.04 | $8.08 | 435,783 |
| 2020-12-18 | $9.40 | $9.40 | $9.29 | $9.36 | $8.37 | 22,409 |
| 2020-12-17 | $9.30 | $9.36 | $9.15 | $9.15 | $8.18 | 25,447 |
| 2020-12-16 | $9.25 | $9.34 | $9.10 | $9.15 | $8.18 | 88,826 |
| 2020-12-15 | $8.88 | $9.08 | $8.82 | $8.85 | $7.91 | 181,890 |
| 2020-12-14 | $8.77 | $8.86 | $8.72 | $8.75 | $7.82 | 56,014 |
| 2020-12-11 | $8.93 | $8.93 | $8.65 | $8.91 | $7.96 | 77,938 |
| 2020-12-10 | $8.72 | $8.92 | $8.68 | $8.81 | $7.88 | 124,544 |
| 2020-12-09 | $9.39 | $9.39 | $8.73 | $8.80 | $7.87 | 129,097 |
| 2020-12-08 | $9.10 | $9.19 | $9.00 | $9.00 | $8.05 | 149,792 |
| 2020-12-07 | $9.12 | $9.12 | $8.83 | $8.91 | $7.96 | 81,312 |
| 2020-12-04 | $8.97 | $9.01 | $8.83 | $8.83 | $7.89 | 44,651 |
| 2020-12-03 | $9.20 | $9.20 | $8.85 | $9.00 | $8.05 | 88,509 |
| 2020-12-02 | $9.10 | $9.10 | $8.75 | $8.98 | $8.03 | 79,850 |
| 2020-12-01 | $9.00 | $9.08 | $8.82 | $8.96 | $8.01 | 137,233 |
| 2020-11-30 | $8.79 | $8.83 | $8.62 | $8.67 | $7.75 | 120,746 |
| 2020-11-27 | $8.65 | $8.74 | $8.56 | $8.56 | $7.65 | 118,233 |
| 2020-11-25 | $8.49 | $8.64 | $8.45 | $8.64 | $7.72 | 168,124 |
| 2020-11-24 | $8.35 | $8.49 | $8.33 | $8.43 | $7.54 | 261,469 |
| 2020-11-23 | $8.40 | $8.47 | $8.30 | $8.35 | $7.46 | 1,512,065 |
| 2020-11-20 | $8.06 | $8.32 | $8.06 | $8.24 | $7.37 | 63,136 |
| 2020-11-19 | $8.18 | $8.30 | $8.18 | $8.20 | $7.33 | 108,849 |
| 2020-11-18 | $8.27 | $8.32 | $8.16 | $8.22 | $7.35 | 278,080 |
| 2020-11-17 | $7.94 | $8.10 | $7.86 | $8.02 | $7.17 | 175,906 |
| 2020-11-16 | $7.95 | $8.00 | $7.77 | $7.83 | $7.00 | 132,708 |
| 2020-11-13 | $7.68 | $7.97 | $7.66 | $7.94 | $7.10 | 115,653 |
| 2020-11-12 | $8.00 | $8.12 | $7.70 | $7.81 | $6.98 | 347,334 |
| 2020-11-11 | $8.00 | $8.00 | $7.81 | $7.83 | $6.99 | 75,439 |
| 2020-11-10 | $7.84 | $7.86 | $7.49 | $7.80 | $6.97 | 245,965 |
| 2020-11-09 | $7.80 | $7.80 | $7.51 | $7.62 | $6.81 | 176,440 |
| 2020-11-06 | $7.25 | $7.55 | $7.10 | $7.55 | $6.75 | 123,088 |
| 2020-11-05 | $7.00 | $7.32 | $6.93 | $7.25 | $6.48 | 87,830 |
| 2020-11-04 | $6.85 | $7.00 | $6.73 | $6.83 | $6.11 | 203,644 |
| 2020-11-03 | $6.90 | $7.06 | $6.66 | $6.82 | $6.10 | 67,084 |
| 2020-11-02 | $6.92 | $7.06 | $6.75 | $6.89 | $6.16 | 13,936 |
| 2020-10-30 | $6.95 | $6.95 | $6.70 | $6.78 | $6.06 | 165,268 |
| 2020-10-29 | $7.00 | $7.06 | $6.84 | $6.86 | $6.13 | 84,932 |
| 2020-10-28 | $7.22 | $7.22 | $6.87 | $7.00 | $6.26 | 140,076 |
| 2020-10-27 | $7.40 | $7.42 | $7.23 | $7.24 | $6.47 | 139,634 |
| 2020-10-26 | $7.48 | $7.82 | $7.40 | $7.42 | $6.63 | 37,734 |
| 2020-10-23 | $7.51 | $7.73 | $7.47 | $7.49 | $6.69 | 93,438 |
| 2020-10-22 | $7.82 | $8.03 | $7.79 | $7.81 | $6.98 | 219,791 |
| 2020-10-21 | $8.12 | $8.12 | $7.84 | $7.92 | $7.08 | 83,295 |
| 2020-10-20 | $8.00 | $8.00 | $7.84 | $7.88 | $7.04 | 23,714 |
| 2020-10-19 | $7.99 | $8.11 | $7.80 | $7.93 | $7.09 | 130,118 |
| 2020-10-16 | $8.25 | $8.33 | $8.10 | $8.23 | $7.36 | 182,688 |
| 2020-10-15 | $7.53 | $8.15 | $7.53 | $8.00 | $7.15 | 103,028 |
| 2020-10-14 | $7.09 | $7.77 | $6.98 | $7.77 | $6.95 | 225,716 |
| 2020-10-13 | $7.00 | $7.13 | $6.90 | $7.10 | $6.35 | 560,920 |
| 2020-10-12 | $7.03 | $7.29 | $7.03 | $7.11 | $6.36 | 22,227 |
| 2020-10-09 | $7.22 | $7.33 | $7.04 | $7.08 | $6.33 | 181,126 |
| 2020-10-08 | $7.10 | $7.33 | $7.10 | $7.33 | $6.55 | 51,760 |
| 2020-10-07 | $7.26 | $7.33 | $7.14 | $7.24 | $6.47 | 105,856 |
| 2020-10-06 | $7.55 | $7.55 | $7.18 | $7.24 | $6.47 | 78,729 |
| 2020-10-05 | $7.25 | $7.41 | $7.17 | $7.37 | $6.59 | 24,616 |
| 2020-10-02 | $7.36 | $7.38 | $7.16 | $7.18 | $6.42 | 63,369 |
| 2020-10-01 | $7.24 | $7.32 | $7.16 | $7.28 | $6.51 | 37,566 |
| 2020-09-30 | $7.40 | $7.44 | $7.22 | $7.38 | $6.60 | 75,654 |
| 2020-09-29 | $7.25 | $7.44 | $7.21 | $7.28 | $6.51 | 204,108 |
| 2020-09-28 | $7.62 | $7.64 | $7.11 | $7.28 | $6.50 | 133,215 |
| 2020-09-25 | $7.74 | $7.74 | $7.54 | $7.64 | $6.83 | 29,422 |
| 2020-09-24 | $7.55 | $7.89 | $7.55 | $7.82 | $6.99 | 340,603 |
| 2020-09-23 | $8.16 | $8.19 | $7.68 | $7.68 | $6.87 | 97,932 |
| 2020-09-22 | $8.50 | $8.50 | $8.19 | $8.22 | $7.34 | 23,055 |
| 2020-09-21 | $8.40 | $8.52 | $8.39 | $8.45 | $7.55 | 30,121 |
| 2020-09-18 | $8.76 | $8.97 | $8.49 | $8.49 | $7.59 | 42,372 |
| 2020-09-17 | $8.96 | $8.96 | $8.72 | $8.87 | $7.93 | 28,036 |
| 2020-09-16 | $8.91 | $8.97 | $8.83 | $8.92 | $7.97 | 22,416 |
| 2020-09-15 | $8.81 | $9.06 | $8.56 | $9.03 | $8.07 | 180,139 |
| 2020-09-14 | $8.58 | $8.83 | $8.52 | $8.83 | $7.89 | 99,783 |
| 2020-09-11 | $8.65 | $8.73 | $8.44 | $8.47 | $7.57 | 54,369 |
| 2020-09-10 | $8.35 | $8.65 | $8.19 | $8.53 | $7.63 | 107,480 |
| 2020-09-09 | $8.34 | $8.45 | $8.29 | $8.34 | $7.46 | 97,504 |
| 2020-09-08 | $8.07 | $8.28 | $8.05 | $8.16 | $7.29 | 93,877 |
| 2020-09-04 | $8.40 | $8.40 | $8.10 | $8.39 | $7.50 | 113,338 |
| 2020-09-03 | $8.34 | $8.48 | $8.16 | $8.33 | $7.45 | 341,981 |
| 2020-09-02 | $8.30 | $8.34 | $8.22 | $8.34 | $7.45 | 58,897 |
| 2020-09-01 | $8.29 | $8.43 | $8.16 | $8.24 | $7.36 | 34,415 |
| 2020-08-31 | $8.32 | $8.32 | $8.10 | $8.13 | $7.27 | 105,820 |
| 2020-08-28 | $8.40 | $8.53 | $8.32 | $8.33 | $7.45 | 135,082 |
| 2020-08-27 | $8.43 | $8.43 | $8.20 | $8.33 | $7.45 | 46,409 |
| 2020-08-26 | $8.51 | $8.51 | $8.15 | $8.25 | $7.37 | 143,584 |
| 2020-08-25 | $8.63 | $8.65 | $8.48 | $8.51 | $7.61 | 66,334 |
| 2020-08-24 | $8.53 | $8.75 | $8.53 | $8.68 | $7.76 | 19,273 |
| 2020-08-21 | $8.66 | $8.76 | $8.59 | $8.76 | $7.83 | 47,612 |
| 2020-08-20 | $8.72 | $8.84 | $8.60 | $8.81 | $7.88 | 118,741 |
| 2020-08-19 | $8.96 | $9.13 | $8.85 | $8.93 | $7.98 | 249,157 |
| 2020-08-18 | $8.60 | $8.77 | $8.60 | $8.64 | $7.72 | 77,476 |
| 2020-08-17 | $8.69 | $8.90 | $8.52 | $8.52 | $7.62 | 250,053 |
| 2020-08-14 | $8.49 | $8.67 | $8.46 | $8.54 | $7.63 | 115,615 |
| 2020-08-13 | $8.48 | $8.55 | $8.26 | $8.26 | $7.38 | 294,272 |
| 2020-08-12 | $8.06 | $8.14 | $7.87 | $8.14 | $7.28 | 48,908 |
| 2020-08-11 | $8.30 | $8.35 | $7.99 | $8.03 | $7.18 | 29,857 |
| 2020-08-10 | $8.03 | $8.08 | $7.82 | $8.00 | $7.15 | 32,346 |
| 2020-08-07 | $8.08 | $8.08 | $7.95 | $7.95 | $7.11 | 18,146 |
| 2020-08-06 | $8.11 | $8.30 | $8.11 | $8.17 | $7.30 | 106,561 |
| 2020-08-05 | $8.35 | $8.38 | $8.09 | $8.10 | $7.24 | 131,654 |
| 2020-08-04 | $8.32 | $8.36 | $8.15 | $8.19 | $7.32 | 53,877 |
| 2020-08-03 | $8.26 | $8.46 | $8.23 | $8.39 | $7.50 | 30,844 |
| 2020-07-31 | $8.36 | $8.41 | $8.25 | $8.29 | $7.41 | 59,456 |
| 2020-07-30 | $8.60 | $8.62 | $8.39 | $8.45 | $7.55 | 32,486 |
| 2020-07-29 | $8.65 | $8.68 | $8.51 | $8.55 | $7.64 | 49,407 |
| 2020-07-28 | $8.41 | $8.62 | $8.41 | $8.56 | $7.65 | 110,331 |
| 2020-07-27 | $8.31 | $8.59 | $8.31 | $8.54 | $7.63 | 81,113 |
| 2020-07-24 | $8.36 | $8.52 | $8.32 | $8.42 | $7.53 | 33,120 |
| 2020-07-23 | $8.75 | $8.87 | $8.43 | $8.45 | $7.55 | 109,589 |
| 2020-07-22 | $8.75 | $8.75 | $8.46 | $8.56 | $7.65 | 108,880 |
| 2020-07-21 | $8.61 | $8.72 | $8.47 | $8.56 | $7.65 | 179,692 |
| 2020-07-20 | $8.31 | $8.61 | $8.26 | $8.49 | $7.59 | 266,882 |
| 2020-07-17 | $8.23 | $8.25 | $8.07 | $8.17 | $7.30 | 42,376 |
| 2020-07-16 | $8.24 | $8.24 | $7.95 | $8.00 | $7.15 | 157,654 |
| 2020-07-15 | $8.22 | $8.22 | $8.10 | $8.20 | $7.33 | 138,193 |
| 2020-07-14 | $8.06 | $8.20 | $7.94 | $8.16 | $7.29 | 509,917 |
| 2020-07-13 | $8.48 | $8.52 | $7.41 | $7.97 | $7.12 | 66,808 |
| 2020-07-10 | $8.46 | $8.66 | $8.46 | $8.61 | $7.70 | 917,835 |
| 2020-07-09 | $8.67 | $8.67 | $8.21 | $8.35 | $7.46 | 432,235 |
| 2020-07-08 | $8.65 | $8.66 | $8.42 | $8.51 | $7.61 | 164,674 |
| 2020-07-07 | $8.66 | $8.75 | $8.52 | $8.57 | $7.66 | 138,222 |
| 2020-07-06 | $8.35 | $8.49 | $8.29 | $8.34 | $7.46 | 101,613 |
| 2020-07-02 | $7.92 | $8.03 | $7.83 | $8.03 | $7.18 | 105,913 |
| 2020-07-01 | $7.86 | $8.07 | $7.81 | $7.81 | $6.98 | 39,514 |
| 2020-06-30 | $7.72 | $7.92 | $7.68 | $7.82 | $6.99 | 39,581 |
| 2020-06-29 | $7.87 | $7.88 | $7.64 | $7.76 | $6.94 | 97,764 |
| 2020-06-26 | $7.96 | $8.04 | $7.76 | $7.77 | $6.95 | 71,384 |
| 2020-06-25 | $8.18 | $8.24 | $8.07 | $8.13 | $7.27 | 106,210 |
| 2020-06-24 | $8.25 | $8.31 | $7.95 | $8.19 | $7.32 | 92,134 |
| 2020-06-23 | $8.40 | $8.52 | $8.35 | $8.38 | $7.49 | 55,935 |
| 2020-06-22 | $8.43 | $8.50 | $8.23 | $8.24 | $7.37 | 115,604 |
| 2020-06-19 | $8.46 | $8.51 | $8.25 | $8.51 | $7.61 | 47,207 |
| 2020-06-18 | $8.45 | $8.49 | $8.30 | $8.36 | $7.47 | 70,729 |
| 2020-06-17 | $8.56 | $8.67 | $8.50 | $8.56 | $7.65 | 87,255 |
| 2020-06-16 | $8.59 | $8.72 | $8.27 | $8.72 | $7.79 | 177,640 |
| 2020-06-15 | $8.47 | $8.59 | $8.34 | $8.40 | $7.51 | 306,358 |
| 2020-06-12 | $8.44 | $8.78 | $8.39 | $8.78 | $7.85 | 236,748 |
| 2020-06-11 | $9.62 | $9.62 | $8.20 | $8.30 | $7.42 | 67,668 |
| 2020-06-10 | $9.12 | $9.15 | $8.78 | $9.04 | $8.08 | 60,372 |
| 2020-06-09 | $9.12 | $9.27 | $9.00 | $9.12 | $8.15 | 309,849 |
| 2020-06-08 | $8.53 | $9.12 | $8.53 | $9.07 | $8.11 | 209,426 |
| 2020-06-05 | $8.61 | $8.75 | $8.40 | $8.47 | $7.57 | 629,430 |
| 2020-06-04 | $8.13 | $8.52 | $8.13 | $8.37 | $7.48 | 303,153 |
| 2020-06-03 | $8.56 | $8.66 | $7.97 | $8.06 | $7.20 | 757,052 |
| 2020-06-02 | $8.36 | $8.40 | $8.20 | $8.30 | $7.42 | 377,450 |
| 2020-06-01 | $8.14 | $8.24 | $8.06 | $8.20 | $7.33 | 130,453 |
| 2020-05-29 | $8.12 | $8.29 | $7.86 | $8.19 | $7.32 | 69,000 |
| 2020-05-28 | $8.24 | $8.36 | $8.10 | $8.17 | $7.30 | 115,665 |
| 2020-05-27 | $7.96 | $8.26 | $7.88 | $8.26 | $7.38 | 336,478 |
| 2020-05-26 | $7.70 | $7.95 | $7.57 | $7.71 | $6.89 | 459,847 |
| 2020-05-22 | $7.37 | $7.54 | $7.25 | $7.26 | $6.49 | 293,718 |
| 2020-05-21 | $7.50 | $7.50 | $7.16 | $7.27 | $6.50 | 428,553 |
| 2020-05-20 | $7.56 | $7.56 | $7.30 | $7.45 | $6.66 | 284,399 |
| 2020-05-19 | $7.73 | $7.84 | $7.40 | $7.45 | $6.66 | 254,601 |
| 2020-05-18 | $8.07 | $8.14 | $7.59 | $7.79 | $6.96 | 156,715 |
| 2020-05-15 | $8.17 | $8.21 | $7.89 | $8.08 | $7.22 | 291,371 |
| 2020-05-14 | $8.40 | $8.62 | $8.20 | $8.62 | $7.71 | 233,146 |
| 2020-05-13 | $8.35 | $8.70 | $8.25 | $8.65 | $7.73 | 311,363 |
| 2020-05-12 | $8.08 | $8.40 | $7.94 | $8.14 | $7.28 | 524,625 |
| 2020-05-11 | $8.32 | $8.37 | $7.88 | $7.94 | $7.10 | 118,782 |
| 2020-05-08 | $8.47 | $8.53 | $8.17 | $8.26 | $7.38 | 162,665 |
| 2020-05-07 | $8.45 | $8.56 | $8.22 | $8.51 | $7.46 | 145,460 |
| 2020-05-06 | $8.30 | $8.45 | $8.11 | $8.45 | $7.41 | 106,289 |
| 2020-05-05 | $8.68 | $8.68 | $8.17 | $8.30 | $7.28 | 122,844 |
| 2020-05-04 | $8.71 | $8.71 | $8.17 | $8.40 | $7.37 | 223,670 |
| 2020-05-01 | $8.97 | $9.00 | $8.60 | $8.71 | $7.64 | 49,349 |
| 2020-04-30 | $9.05 | $9.09 | $8.75 | $8.94 | $7.84 | 194,070 |
| 2020-04-29 | $8.81 | $9.59 | $8.75 | $9.59 | $8.41 | 175,143 |
| 2020-04-28 | $8.67 | $8.83 | $8.51 | $8.60 | $7.54 | 277,938 |
| 2020-04-27 | $7.76 | $8.23 | $7.70 | $8.23 | $7.22 | 218,054 |
| 2020-04-24 | $7.66 | $7.73 | $7.20 | $7.50 | $6.58 | 407,974 |
| 2020-04-23 | $8.01 | $8.13 | $7.70 | $7.81 | $6.85 | 60,575 |
| 2020-04-22 | $8.00 | $8.09 | $7.96 | $7.97 | $6.99 | 120,028 |
| 2020-04-21 | $8.04 | $8.04 | $7.71 | $7.93 | $6.96 | 47,418 |
| 2020-04-20 | $7.98 | $8.13 | $7.70 | $8.02 | $7.03 | 301,702 |
| 2020-04-17 | $8.08 | $8.13 | $7.93 | $8.12 | $7.12 | 384,128 |
| 2020-04-16 | $7.97 | $7.97 | $7.74 | $7.94 | $6.96 | 28,466 |
| 2020-04-15 | $7.57 | $7.96 | $7.54 | $7.94 | $6.96 | 225,245 |
| 2020-04-14 | $7.64 | $7.79 | $7.64 | $7.71 | $6.76 | 297,223 |
| 2020-04-13 | $7.47 | $7.67 | $7.41 | $7.63 | $6.69 | 78,271 |
| 2020-04-09 | $7.63 | $7.75 | $7.44 | $7.75 | $6.80 | 212,192 |
| 2020-04-08 | $7.57 | $7.62 | $7.36 | $7.57 | $6.64 | 524,678 |
| 2020-04-07 | $8.62 | $8.62 | $7.63 | $7.70 | $6.75 | 550,252 |
| 2020-04-06 | $8.12 | $8.35 | $7.88 | $7.98 | $7.00 | 120,057 |
| 2020-04-03 | $7.85 | $7.93 | $7.12 | $7.38 | $6.47 | 101,247 |
| 2020-04-02 | $8.16 | $8.29 | $7.83 | $7.83 | $6.87 | 497,943 |
| 2020-04-01 | $7.44 | $8.30 | $7.38 | $8.10 | $7.10 | 118,915 |
| 2020-03-31 | $8.15 | $8.15 | $7.77 | $7.82 | $6.86 | 135,717 |
| 2020-03-30 | $8.14 | $8.53 | $8.00 | $8.25 | $7.24 | 104,097 |
| 2020-03-27 | $8.15 | $8.61 | $8.15 | $8.20 | $7.19 | 63,516 |
| 2020-03-26 | $9.46 | $9.46 | $8.32 | $8.64 | $7.58 | 271,207 |
| 2020-03-25 | $8.18 | $9.48 | $8.01 | $8.90 | $7.81 | 410,256 |
| 2020-03-24 | $8.26 | $8.65 | $8.15 | $8.30 | $7.28 | 652,104 |
| 2020-03-23 | $7.30 | $7.65 | $7.15 | $7.64 | $6.70 | 216,451 |
| 2020-03-20 | $8.34 | $8.75 | $7.36 | $7.42 | $6.51 | 313,791 |
| 2020-03-19 | $6.19 | $8.15 | $5.99 | $7.95 | $6.97 | 919,043 |
| 2020-03-18 | $6.82 | $6.97 | $6.17 | $6.45 | $5.66 | 389,956 |
| 2020-03-17 | $7.32 | $8.35 | $7.20 | $7.36 | $6.46 | 279,561 |
| 2020-03-16 | $6.52 | $7.65 | $6.52 | $7.01 | $6.15 | 370,355 |
| 2020-03-13 | $8.20 | $8.66 | $7.34 | $8.49 | $7.45 | 528,046 |
| 2020-03-12 | $5.88 | $7.62 | $4.43 | $7.32 | $6.42 | 418,139 |
| 2020-03-11 | $8.58 | $8.71 | $7.40 | $7.78 | $6.82 | 278,929 |
| 2020-03-10 | $8.21 | $9.07 | $8.11 | $8.93 | $7.83 | 267,101 |
| 2020-03-09 | $7.80 | $8.33 | $7.57 | $7.70 | $6.75 | 111,625 |
| 2020-03-06 | $8.78 | $9.26 | $8.68 | $9.05 | $7.94 | 823,775 |
| 2020-03-05 | $9.95 | $9.95 | $9.11 | $9.46 | $8.30 | 471,736 |
| 2020-03-04 | $10.19 | $10.47 | $9.89 | $10.47 | $9.18 | 99,113 |
| 2020-03-03 | $10.46 | $11.01 | $9.98 | $10.05 | $8.81 | 366,713 |
| 2020-03-02 | $10.24 | $10.46 | $9.73 | $10.32 | $9.05 | 73,933 |
| 2020-02-28 | $9.75 | $10.21 | $9.44 | $10.01 | $8.78 | 603,519 |
| 2020-02-27 | $10.26 | $10.75 | $10.00 | $10.00 | $8.77 | 224,885 |
| 2020-02-26 | $11.36 | $11.36 | $10.35 | $10.53 | $9.24 | 170,565 |
| 2020-02-25 | $11.60 | $11.60 | $11.35 | $11.36 | $9.96 | 71,211 |
| 2020-02-24 | $11.60 | $11.73 | $11.50 | $11.60 | $10.17 | 296,896 |
| 2020-02-21 | $11.61 | $11.83 | $11.54 | $11.75 | $10.31 | 27,753 |
| 2020-02-20 | $12.08 | $12.08 | $11.60 | $11.72 | $10.28 | 66,010 |
| 2020-02-19 | $11.98 | $12.25 | $11.98 | $12.19 | $10.69 | 122,929 |
| 2020-02-18 | $11.80 | $11.84 | $11.69 | $11.73 | $10.29 | 72,116 |
| 2020-02-14 | $12.19 | $12.19 | $11.85 | $11.85 | $10.39 | 158,486 |
| 2020-02-13 | $11.87 | $12.22 | $11.76 | $11.76 | $10.31 | 131,966 |
| 2020-02-12 | $11.84 | $12.00 | $11.66 | $11.89 | $10.43 | 128,401 |
| 2020-02-11 | $11.90 | $12.01 | $11.80 | $11.89 | $10.43 | 210,975 |
| 2020-02-10 | $11.87 | $11.92 | $11.54 | $11.73 | $10.29 | 101,248 |
| 2020-02-07 | $12.14 | $12.18 | $11.88 | $11.90 | $10.44 | 215,854 |
| 2020-02-06 | $12.80 | $12.80 | $12.42 | $12.51 | $10.97 | 36,354 |
| 2020-02-05 | $13.08 | $13.18 | $12.77 | $12.79 | $11.22 | 132,892 |
| 2020-02-04 | $13.27 | $13.41 | $12.82 | $12.94 | $11.35 | 121,279 |
| 2020-02-03 | $13.25 | $13.49 | $13.22 | $13.27 | $11.64 | 110,690 |
| 2020-01-31 | $12.74 | $12.86 | $12.52 | $12.76 | $11.19 | 155,616 |
| 2020-01-30 | $12.54 | $12.72 | $12.40 | $12.65 | $11.09 | 111,794 |
| 2020-01-29 | $13.41 | $13.41 | $12.96 | $13.06 | $11.45 | 300,940 |
| 2020-01-28 | $13.60 | $13.60 | $13.15 | $13.41 | $11.76 | 233,037 |
| 2020-01-27 | $13.21 | $13.26 | $12.82 | $12.88 | $11.30 | 368,572 |
| 2020-01-24 | $14.15 | $14.15 | $13.88 | $13.94 | $12.23 | 45,172 |
| 2020-01-23 | $14.17 | $14.22 | $13.94 | $14.14 | $12.40 | 80,372 |
| 2020-01-22 | $13.88 | $14.36 | $13.86 | $14.18 | $12.44 | 274,152 |
| 2020-01-21 | $14.49 | $14.51 | $13.69 | $13.69 | $12.01 | 171,437 |
| 2020-01-17 | $14.09 | $14.21 | $13.88 | $14.21 | $12.46 | 122,238 |
| 2020-01-16 | $13.79 | $13.79 | $13.50 | $13.55 | $11.88 | 14,749 |
| 2020-01-15 | $13.93 | $13.93 | $13.69 | $13.78 | $12.09 | 21,389 |
| 2020-01-14 | $13.75 | $13.81 | $13.67 | $13.77 | $12.08 | 64,270 |
| 2020-01-13 | $13.80 | $13.82 | $13.66 | $13.78 | $12.09 | 28,403 |
| 2020-01-10 | $13.98 | $13.99 | $13.52 | $13.56 | $11.89 | 106,172 |
| 2020-01-09 | $13.76 | $13.84 | $13.66 | $13.84 | $12.14 | 804,364 |
| 2020-01-08 | $13.67 | $14.07 | $13.66 | $13.67 | $11.99 | 310,195 |
| 2020-01-07 | $13.20 | $13.36 | $12.96 | $13.21 | $11.59 | 41,996 |
| 2020-01-06 | $13.23 | $13.48 | $13.05 | $13.21 | $11.59 | 28,323 |
| 2020-01-03 | $13.26 | $13.68 | $13.24 | $13.54 | $11.88 | 22,897 |
| 2020-01-02 | $13.08 | $13.48 | $13.08 | $13.29 | $11.66 | 75,121 |
| 2019-12-31 | $12.95 | $12.95 | $12.64 | $12.93 | $11.34 | 3,477 |
| 2019-12-30 | $13.02 | $13.05 | $12.66 | $12.84 | $11.26 | 25,940 |
| 2019-12-27 | $13.02 | $13.16 | $12.99 | $13.02 | $11.42 | 38,562 |
| 2019-12-26 | $12.92 | $13.07 | $12.90 | $13.04 | $11.44 | 23,381 |
| 2019-12-24 | $12.61 | $13.00 | $12.61 | $13.00 | $11.40 | 4,404 |
| 2019-12-23 | $12.92 | $12.95 | $12.60 | $12.60 | $11.05 | 97,272 |
| 2019-12-20 | $12.81 | $12.82 | $12.60 | $12.60 | $11.05 | 40,250 |
| 2019-12-19 | $12.67 | $12.99 | $12.56 | $12.81 | $11.24 | 25,560 |
| 2019-12-18 | $12.57 | $12.81 | $12.54 | $12.70 | $11.14 | 85,220 |
| 2019-12-17 | $12.23 | $12.37 | $12.23 | $12.32 | $10.81 | 23,741 |
| 2019-12-16 | $12.54 | $12.63 | $12.35 | $12.57 | $11.02 | 346,693 |
| 2019-12-13 | $12.51 | $12.60 | $12.36 | $12.48 | $10.95 | 301,917 |
| 2019-12-12 | $12.40 | $12.60 | $12.22 | $12.38 | $10.86 | 211,998 |
| 2019-12-11 | $12.43 | $12.43 | $12.18 | $12.19 | $10.69 | 1,362,258 |
| 2019-12-10 | $12.81 | $12.89 | $12.38 | $12.38 | $10.86 | 167,084 |
| 2019-12-09 | $12.95 | $12.98 | $12.70 | $12.91 | $11.32 | 95,717 |
| 2019-12-06 | $13.25 | $13.26 | $13.10 | $13.20 | $11.58 | 34,560 |
| 2019-12-05 | $13.11 | $13.24 | $13.10 | $13.17 | $11.55 | 86,944 |
| 2019-12-04 | $13.20 | $13.24 | $12.85 | $13.04 | $11.44 | 137,324 |
| 2019-12-03 | $13.29 | $13.44 | $13.15 | $13.43 | $11.78 | 142,245 |
| 2019-12-02 | $13.50 | $13.55 | $13.37 | $13.51 | $11.85 | 582,130 |
| 2019-11-29 | $13.55 | $13.75 | $13.25 | $13.34 | $11.70 | 140,034 |
| 2019-11-27 | $12.52 | $13.04 | $12.49 | $12.97 | $11.38 | 114,680 |
| 2019-11-26 | $13.43 | $13.43 | $12.59 | $12.68 | $11.12 | 200,064 |
| 2019-11-25 | $12.52 | $13.18 | $12.44 | $13.01 | $11.41 | 279,005 |
| 2019-11-22 | $12.30 | $12.30 | $11.76 | $12.09 | $10.60 | 256,337 |
| 2019-11-21 | $12.52 | $12.58 | $12.10 | $12.19 | $10.69 | 61,045 |
| 2019-11-20 | $12.91 | $12.91 | $12.50 | $12.55 | $11.01 | 48,865 |
| 2019-11-19 | $12.94 | $13.03 | $12.62 | $12.73 | $11.17 | 88,420 |
| 2019-11-18 | $12.80 | $12.93 | $12.64 | $12.69 | $11.13 | 182,316 |
| 2019-11-15 | $12.60 | $12.71 | $12.56 | $12.61 | $11.06 | 33,668 |
| 2019-11-14 | $12.73 | $12.75 | $12.51 | $12.56 | $11.02 | 186,292 |
| 2019-11-13 | $13.15 | $13.15 | $12.71 | $12.98 | $11.38 | 89,366 |
| 2019-11-12 | $13.12 | $13.37 | $12.97 | $13.14 | $11.52 | 39,134 |
| 2019-11-11 | $13.32 | $13.45 | $13.26 | $13.31 | $11.67 | 26,752 |
| 2019-11-08 | $13.12 | $13.57 | $13.00 | $13.56 | $11.89 | 394,533 |
| 2019-11-07 | $13.27 | $13.33 | $13.17 | $13.19 | $11.57 | 76,301 |
| 2019-11-06 | $13.56 | $13.71 | $13.06 | $13.16 | $11.54 | 139,918 |
| 2019-11-05 | $14.24 | $14.27 | $13.61 | $14.14 | $12.40 | 134,620 |
| 2019-11-04 | $14.65 | $14.66 | $14.44 | $14.46 | $12.68 | 78,325 |
| 2019-11-01 | $14.19 | $14.24 | $13.95 | $13.95 | $12.24 | 34,084 |
| 2019-10-31 | $14.44 | $14.44 | $13.95 | $14.13 | $12.39 | 118,969 |
| 2019-10-30 | $14.24 | $14.49 | $14.10 | $14.49 | $12.71 | 47,808 |
| 2019-10-29 | $14.34 | $14.38 | $14.15 | $14.15 | $12.41 | 9,394 |
| 2019-10-28 | $14.41 | $14.47 | $14.16 | $14.37 | $12.60 | 41,953 |
| 2019-10-25 | $14.44 | $14.80 | $14.05 | $14.80 | $12.98 | 295,466 |
| 2019-10-24 | $14.56 | $14.59 | $14.13 | $14.26 | $12.51 | 227,953 |
| 2019-10-23 | $14.60 | $14.81 | $14.59 | $14.63 | $12.83 | 17,668 |
| 2019-10-22 | $14.74 | $14.89 | $14.65 | $14.77 | $12.95 | 215,490 |
| 2019-10-21 | $14.04 | $14.34 | $14.00 | $14.34 | $12.58 | 63,342 |
| 2019-10-18 | $14.00 | $14.22 | $13.97 | $14.07 | $12.34 | 41,185 |
| 2019-10-17 | $14.14 | $14.28 | $13.85 | $14.28 | $12.52 | 17,648 |
| 2019-10-16 | $13.85 | $14.10 | $13.85 | $14.09 | $12.36 | 1,054,459 |
| 2019-10-15 | $14.15 | $14.20 | $13.92 | $13.96 | $12.24 | 13,225 |
| 2019-10-14 | $14.15 | $14.25 | $13.90 | $13.96 | $12.24 | 149,740 |
| 2019-10-11 | $14.18 | $14.43 | $14.18 | $14.23 | $12.48 | 93,489 |
| 2019-10-10 | $14.21 | $14.38 | $14.04 | $14.17 | $12.43 | 282,725 |
| 2019-10-09 | $14.53 | $14.55 | $14.22 | $14.22 | $12.47 | 170,608 |
| 2019-10-08 | $15.28 | $15.34 | $14.78 | $14.90 | $13.07 | 63,255 |
| 2019-10-07 | $15.43 | $15.44 | $14.98 | $14.98 | $13.14 | 184,102 |
| 2019-10-04 | $15.67 | $15.67 | $15.39 | $15.49 | $13.59 | 75,409 |
| 2019-10-03 | $15.27 | $15.59 | $15.17 | $15.42 | $13.52 | 90,358 |
| 2019-10-02 | $15.59 | $15.59 | $15.05 | $15.18 | $13.31 | 325,605 |
| 2019-10-01 | $15.48 | $15.81 | $15.48 | $15.65 | $13.73 | 51,949 |
| 2019-09-30 | $15.80 | $15.86 | $15.60 | $15.60 | $13.68 | 67,431 |
| 2019-09-27 | $15.53 | $15.72 | $15.50 | $15.68 | $13.75 | 76,807 |
| 2019-09-26 | $15.99 | $15.99 | $15.46 | $15.77 | $13.83 | 150,229 |
| 2019-09-25 | $16.14 | $16.31 | $15.65 | $15.96 | $14.00 | 142,432 |
| 2019-09-24 | $15.00 | $15.73 | $14.99 | $15.49 | $13.59 | 353,349 |
| 2019-09-23 | $14.71 | $14.84 | $14.55 | $14.55 | $12.76 | 86,299 |
| 2019-09-20 | $14.54 | $15.00 | $14.52 | $14.92 | $13.09 | 49,725 |
| 2019-09-19 | $14.41 | $14.42 | $14.10 | $14.21 | $12.46 | 34,788 |
| 2019-09-18 | $14.33 | $14.41 | $14.12 | $14.30 | $12.54 | 21,421 |
| 2019-09-17 | $14.54 | $14.67 | $14.33 | $14.54 | $12.75 | 71,984 |
| 2019-09-16 | $14.33 | $15.10 | $14.24 | $14.46 | $12.68 | 158,566 |
| 2019-09-13 | $14.45 | $14.73 | $14.28 | $14.52 | $12.74 | 94,099 |
| 2019-09-12 | $13.90 | $14.46 | $13.90 | $14.28 | $12.52 | 30,389 |
| 2019-09-11 | $13.80 | $14.37 | $13.80 | $13.82 | $12.12 | 96,295 |
| 2019-09-10 | $13.90 | $14.30 | $13.62 | $13.98 | $12.26 | 50,769 |
| 2019-09-09 | $14.55 | $14.74 | $13.68 | $14.25 | $12.50 | 66,143 |
| 2019-09-06 | $14.82 | $15.03 | $14.65 | $14.66 | $12.86 | 54,837 |
| 2019-09-05 | $14.93 | $14.99 | $14.61 | $14.79 | $12.97 | 36,066 |
| 2019-09-04 | $14.16 | $14.46 | $14.07 | $14.45 | $12.67 | 132,801 |
| 2019-09-03 | $13.73 | $13.98 | $13.59 | $13.84 | $12.14 | 108,794 |
| 2019-08-30 | $14.35 | $14.73 | $14.29 | $14.29 | $12.53 | 61,744 |
| 2019-08-29 | $13.97 | $14.18 | $13.88 | $14.14 | $12.40 | 41,866 |
| 2019-08-28 | $13.47 | $13.73 | $13.46 | $13.71 | $12.02 | 51,648 |
| 2019-08-27 | $13.36 | $13.46 | $13.05 | $13.38 | $11.74 | 84,637 |
| 2019-08-26 | $13.62 | $13.67 | $13.05 | $13.18 | $11.56 | 175,796 |
| 2019-08-23 | $13.93 | $14.25 | $13.52 | $13.73 | $12.04 | 45,826 |
| 2019-08-22 | $14.42 | $14.45 | $14.31 | $14.32 | $12.56 | 6,515 |
| 2019-08-21 | $14.15 | $14.59 | $14.13 | $14.59 | $12.80 | 59,863 |
| 2019-08-20 | $14.10 | $14.26 | $14.06 | $14.25 | $12.50 | 59,717 |
| 2019-08-19 | $14.31 | $14.36 | $14.10 | $14.14 | $12.40 | 20,661 |
| 2019-08-16 | $14.66 | $14.66 | $14.29 | $14.49 | $12.71 | 164,718 |
| 2019-08-15 | $14.70 | $14.83 | $13.76 | $14.45 | $12.67 | 357,297 |
| 2019-08-14 | $13.86 | $13.86 | $13.32 | $13.41 | $11.76 | 62,321 |
| 2019-08-13 | $14.09 | $14.59 | $13.97 | $13.99 | $12.27 | 53,099 |
| 2019-08-12 | $13.97 | $14.54 | $13.73 | $14.40 | $12.63 | 171,075 |
| 2019-08-09 | $14.08 | $14.08 | $13.64 | $13.78 | $12.09 | 196,975 |
| 2019-08-08 | $13.35 | $13.73 | $13.35 | $13.60 | $11.93 | 42,029 |
| 2019-08-07 | $13.36 | $13.36 | $12.98 | $13.24 | $11.61 | 76,913 |
| 2019-08-06 | $13.30 | $13.52 | $13.13 | $13.52 | $11.86 | 64,359 |
| 2019-08-05 | $13.40 | $13.40 | $12.86 | $12.97 | $11.38 | 149,070 |
| 2019-08-02 | $13.45 | $13.49 | $13.11 | $13.35 | $11.71 | 45,509 |
| 2019-08-01 | $13.59 | $14.15 | $13.47 | $13.55 | $11.88 | 37,417 |
| 2019-07-31 | $13.28 | $13.41 | $13.00 | $13.38 | $11.74 | 13,562 |
| 2019-07-30 | $13.12 | $13.44 | $12.95 | $13.39 | $11.74 | 23,095 |
| 2019-07-29 | $13.16 | $13.60 | $12.90 | $13.60 | $11.93 | 51,771 |
| 2019-07-26 | $13.48 | $13.48 | $13.20 | $13.34 | $11.70 | 38,020 |
| 2019-07-25 | $13.86 | $13.91 | $13.15 | $13.15 | $11.53 | 41,216 |
| 2019-07-24 | $13.68 | $13.98 | $13.68 | $13.79 | $12.09 | 24,954 |
| 2019-07-23 | $13.26 | $13.53 | $13.13 | $13.47 | $11.81 | 100,179 |
| 2019-07-22 | $13.30 | $13.31 | $13.17 | $13.18 | $11.56 | 37,070 |
| 2019-07-19 | $12.67 | $12.82 | $12.50 | $12.51 | $10.97 | 24,376 |
| 2019-07-18 | $12.48 | $12.73 | $12.44 | $12.73 | $11.17 | 49,279 |
| 2019-07-17 | $12.41 | $12.62 | $12.40 | $12.54 | $11.00 | 17,069 |
| 2019-07-16 | $13.08 | $13.13 | $12.56 | $12.87 | $11.29 | 66,795 |
| 2019-07-15 | $13.21 | $13.21 | $12.94 | $13.00 | $11.40 | 31,019 |
| 2019-07-12 | $13.12 | $13.12 | $12.76 | $12.76 | $11.19 | 10,307 |
| 2019-07-11 | $13.37 | $13.52 | $12.91 | $12.91 | $11.32 | 21,965 |
| 2019-07-10 | $13.10 | $13.56 | $13.10 | $13.43 | $11.78 | 37,708 |
| 2019-07-09 | $13.02 | $13.06 | $12.89 | $12.91 | $11.32 | 9,441 |
| 2019-07-08 | $12.93 | $13.10 | $12.85 | $12.86 | $11.28 | 203,436 |
| 2019-07-05 | $12.15 | $12.71 | $12.10 | $12.65 | $11.09 | 146,231 |
| 2019-07-03 | $11.89 | $12.22 | $11.89 | $12.09 | $10.60 | 21,394 |
| 2019-07-02 | $11.55 | $12.00 | $11.45 | $11.92 | $10.45 | 93,536 |
| 2019-07-01 | $11.46 | $11.72 | $11.45 | $11.65 | $10.22 | 109,435 |
| 2019-06-28 | $11.18 | $11.22 | $10.92 | $10.96 | $9.61 | 148,580 |
| 2019-06-27 | $10.97 | $11.04 | $10.75 | $10.89 | $9.55 | 193,794 |
| 2019-06-26 | $11.26 | $11.35 | $11.01 | $11.01 | $9.66 | 53,388 |
| 2019-06-25 | $11.51 | $11.63 | $11.20 | $11.33 | $9.94 | 56,345 |
| 2019-06-24 | $11.64 | $11.64 | $11.30 | $11.34 | $9.95 | 15,441 |
| 2019-06-21 | $11.40 | $11.66 | $11.40 | $11.55 | $10.13 | 213,658 |
| 2019-06-20 | $11.09 | $11.10 | $10.71 | $10.95 | $9.60 | 43,163 |
| 2019-06-19 | $10.71 | $11.05 | $10.63 | $10.81 | $9.48 | 127,090 |
| 2019-06-18 | $10.84 | $10.90 | $10.51 | $10.70 | $9.38 | 373,708 |
| 2019-06-17 | $11.10 | $11.10 | $10.66 | $10.66 | $9.35 | 48,862 |
| 2019-06-14 | $11.15 | $11.21 | $10.72 | $10.80 | $9.47 | 392,005 |
| 2019-06-13 | $11.43 | $11.43 | $10.92 | $11.21 | $9.83 | 122,821 |
| 2019-06-12 | $11.27 | $11.42 | $11.23 | $11.24 | $9.86 | 138,627 |
| 2019-06-11 | $11.48 | $11.49 | $11.29 | $11.33 | $9.94 | 61,382 |
| 2019-06-10 | $11.14 | $11.33 | $11.14 | $11.26 | $9.88 | 83,882 |
| 2019-06-07 | $11.19 | $11.50 | $11.07 | $11.13 | $9.76 | 310,696 |
| 2019-06-06 | $11.40 | $11.40 | $11.02 | $11.23 | $9.85 | 47,512 |
| 2019-06-05 | $11.41 | $11.57 | $11.37 | $11.37 | $9.97 | 117,300 |
| 2019-06-04 | $11.01 | $11.57 | $11.01 | $11.51 | $10.10 | 64,883 |
| 2019-06-03 | $11.21 | $11.39 | $10.63 | $10.81 | $9.48 | 387,071 |
| 2019-05-31 | $10.93 | $11.18 | $10.90 | $11.02 | $9.67 | 213,600 |
| 2019-05-30 | $11.05 | $11.35 | $11.00 | $11.19 | $9.81 | 189,660 |
| 2019-05-29 | $10.91 | $10.91 | $10.45 | $10.60 | $9.30 | 106,691 |
| 2019-05-28 | $11.47 | $11.47 | $11.09 | $11.44 | $10.03 | 77,568 |
| 2019-05-24 | $11.50 | $11.60 | $11.42 | $11.57 | $10.15 | 179,056 |
| 2019-05-23 | $11.42 | $11.51 | $11.00 | $11.07 | $9.71 | 73,900 |
| 2019-05-22 | $11.39 | $11.47 | $11.20 | $11.22 | $9.84 | 79,841 |
| 2019-05-21 | $11.62 | $11.75 | $11.00 | $11.04 | $9.68 | 225,824 |
| 2019-05-20 | $11.79 | $12.10 | $11.65 | $11.85 | $10.39 | 202,670 |
| 2019-05-17 | $11.52 | $11.64 | $11.33 | $11.55 | $10.13 | 65,682 |
| 2019-05-16 | $11.06 | $11.91 | $10.93 | $11.29 | $9.90 | 73,963 |
| 2019-05-15 | $10.50 | $11.05 | $10.49 | $11.02 | $9.67 | 60,240 |
| 2019-05-14 | $10.24 | $10.73 | $10.24 | $10.61 | $9.31 | 51,558 |
| 2019-05-13 | $10.21 | $10.34 | $9.84 | $9.95 | $8.73 | 194,964 |
| 2019-05-10 | $10.91 | $10.91 | $10.20 | $10.34 | $9.07 | 468,683 |
| 2019-05-09 | $10.63 | $11.32 | $10.63 | $11.12 | $9.75 | 252,389 |
| 2019-05-08 | $10.77 | $10.94 | $10.61 | $10.89 | $9.55 | 215,539 |
| 2019-05-07 | $10.68 | $10.85 | $10.61 | $10.85 | $9.52 | 159,928 |
| 2019-05-06 | $10.22 | $11.04 | $10.21 | $11.04 | $9.68 | 338,977 |
| 2019-05-03 | $10.13 | $10.54 | $10.13 | $10.54 | $9.24 | 413,603 |
| 2019-05-02 | $9.89 | $9.98 | $9.77 | $9.85 | $8.64 | 389,129 |
| 2019-05-01 | $10.11 | $10.18 | $10.06 | $10.08 | $8.84 | 92,102 |
| 2019-04-30 | $9.98 | $10.10 | $9.89 | $9.93 | $8.71 | 246,842 |
| 2019-04-29 | $10.11 | $10.25 | $9.82 | $9.89 | $8.67 | 504,378 |
| 2019-04-26 | $10.29 | $10.35 | $9.75 | $9.90 | $8.68 | 128,526 |
| 2019-04-25 | $9.53 | $10.41 | $9.53 | $10.41 | $9.13 | 466,030 |
| 2019-04-24 | $9.98 | $9.99 | $9.59 | $9.59 | $8.41 | 149,599 |
| 2019-04-23 | $9.90 | $10.23 | $9.90 | $10.03 | $8.80 | 265,580 |
| 2019-04-22 | $9.53 | $9.84 | $9.53 | $9.64 | $8.45 | 176,462 |
| 2019-04-18 | $9.74 | $9.75 | $9.35 | $9.35 | $8.20 | 150,465 |
| 2019-04-17 | $10.04 | $10.04 | $9.65 | $9.85 | $8.64 | 119,228 |
| 2019-04-16 | $9.82 | $10.18 | $9.82 | $9.97 | $8.74 | 1,289,397 |
| 2019-04-15 | $9.17 | $9.26 | $9.07 | $9.23 | $8.09 | 228,744 |
| 2019-04-12 | $8.74 | $9.07 | $8.74 | $8.92 | $7.82 | 45,480 |
| 2019-04-11 | $8.90 | $8.95 | $8.65 | $8.77 | $7.69 | 124,601 |
| 2019-04-10 | $8.73 | $8.92 | $8.65 | $8.82 | $7.73 | 66,940 |
| 2019-04-09 | $8.83 | $8.84 | $8.70 | $8.78 | $7.70 | 26,841 |
| 2019-04-08 | $8.57 | $8.89 | $8.46 | $8.89 | $7.80 | 270,027 |
| 2019-04-05 | $8.50 | $8.58 | $8.43 | $8.47 | $7.43 | 215,521 |
| 2019-04-04 | $7.96 | $8.15 | $7.96 | $8.15 | $7.15 | 28,577 |
| 2019-04-03 | $8.14 | $8.14 | $7.94 | $7.96 | $6.98 | 42,412 |
| 2019-04-02 | $8.30 | $8.30 | $8.12 | $8.20 | $7.19 | 44,566 |
| 2019-04-01 | $8.19 | $8.33 | $8.06 | $8.30 | $7.28 | 426,579 |
| 2019-03-29 | $8.07 | $8.31 | $8.07 | $8.19 | $7.18 | 359,389 |
| 2019-03-28 | $7.63 | $7.90 | $7.63 | $7.75 | $6.80 | 206,844 |
| 2019-03-27 | $7.62 | $7.62 | $7.31 | $7.50 | $6.58 | 90,188 |
| 2019-03-26 | $7.64 | $7.96 | $7.47 | $7.96 | $6.98 | 46,184 |
| 2019-03-25 | $7.32 | $7.65 | $7.32 | $7.47 | $6.55 | 16,528 |
| 2019-03-22 | $7.48 | $7.59 | $7.29 | $7.33 | $6.43 | 34,994 |
| 2019-03-21 | $7.85 | $7.85 | $7.39 | $7.68 | $6.74 | 110,211 |
| 2019-03-20 | $7.80 | $7.97 | $7.75 | $7.97 | $6.99 | 24,419 |
| 2019-03-19 | $8.00 | $8.16 | $7.90 | $7.90 | $6.93 | 99,561 |
| 2019-03-18 | $7.76 | $8.15 | $7.73 | $8.10 | $7.10 | 120,674 |
| 2019-03-15 | $7.50 | $7.80 | $7.50 | $7.78 | $6.82 | 93,688 |
| 2019-03-14 | $7.30 | $7.45 | $7.30 | $7.43 | $6.52 | 40,951 |
| 2019-03-13 | $7.17 | $7.28 | $7.17 | $7.28 | $6.38 | 25,327 |
| 2019-03-12 | $7.04 | $7.19 | $7.04 | $7.19 | $6.31 | 83,948 |
| 2019-03-11 | $6.93 | $6.96 | $6.81 | $6.81 | $5.97 | 5,053 |
| 2019-03-08 | $6.68 | $6.76 | $6.68 | $6.71 | $5.88 | 8,976 |
| 2019-03-07 | $6.87 | $6.87 | $6.61 | $6.73 | $5.90 | 46,987 |
| 2019-03-06 | $7.47 | $7.47 | $6.89 | $6.95 | $6.10 | 51,855 |
| 2019-03-05 | $7.47 | $7.47 | $7.47 | $7.47 | $6.55 | 780 |
| 2019-03-04 | $7.32 | $7.50 | $7.32 | $7.43 | $6.52 | 4,774 |
| 2019-03-01 | $7.31 | $7.44 | $7.26 | $7.37 | $6.46 | 114,437 |
| 2019-02-28 | $7.29 | $7.29 | $7.17 | $7.17 | $6.29 | 13,196 |
| 2019-02-27 | $7.25 | $7.31 | $7.20 | $7.31 | $6.41 | 57,465 |
| 2019-02-26 | $7.29 | $7.31 | $7.24 | $7.25 | $6.36 | 10,219 |
| 2019-02-25 | $7.43 | $7.43 | $7.38 | $7.38 | $6.47 | 1,507 |
| 2019-02-22 | $7.41 | $7.51 | $7.40 | $7.50 | $6.58 | 72,292 |
| 2019-02-21 | $7.45 | $7.45 | $7.25 | $7.30 | $6.40 | 99,770 |
| 2019-02-20 | $7.82 | $7.82 | $7.60 | $7.63 | $6.69 | 14,322 |
| 2019-02-19 | $7.88 | $7.96 | $7.79 | $7.79 | $6.83 | 10,955 |
| 2019-02-15 | $7.85 | $8.01 | $7.78 | $8.00 | $7.02 | 52,512 |
| 2019-02-14 | $7.50 | $7.75 | $7.49 | $7.69 | $6.74 | 124,504 |
| 2019-02-13 | $7.76 | $7.76 | $7.40 | $7.63 | $6.69 | 33,381 |
| 2019-02-12 | $7.73 | $7.83 | $7.70 | $7.70 | $6.75 | 28,266 |
| 2019-02-11 | $7.66 | $7.66 | $7.50 | $7.58 | $6.65 | 8,228 |
| 2019-02-08 | $7.75 | $7.75 | $7.40 | $7.58 | $6.65 | 7,019 |
| 2019-02-07 | $7.59 | $7.66 | $7.52 | $7.64 | $6.70 | 10,948 |
| 2019-02-06 | $7.75 | $7.81 | $7.52 | $7.52 | $6.59 | 39,143 |
| 2019-02-05 | $8.11 | $8.20 | $8.07 | $8.15 | $7.15 | 23,176 |
| 2019-02-04 | $8.08 | $8.13 | $8.05 | $8.08 | $7.09 | 64,582 |
| 2019-02-01 | $8.24 | $8.27 | $8.06 | $8.07 | $7.08 | 228,865 |
| 2019-01-31 | $8.39 | $8.59 | $8.25 | $8.27 | $7.25 | 202,023 |
| 2019-01-30 | $7.99 | $8.42 | $7.96 | $8.20 | $7.19 | 272,694 |
| 2019-01-29 | $7.82 | $7.86 | $7.81 | $7.85 | $6.88 | 44,059 |
| 2019-01-28 | $7.51 | $7.82 | $7.51 | $7.82 | $6.86 | 22,105 |
| 2019-01-25 | $7.95 | $8.00 | $7.59 | $7.68 | $6.74 | 25,422 |
| 2019-01-24 | $7.39 | $7.58 | $7.39 | $7.57 | $6.64 | 49,899 |
| 2019-01-23 | $7.25 | $7.44 | $7.25 | $7.38 | $6.47 | 27,988 |
| 2019-01-22 | $7.40 | $7.40 | $7.03 | $7.16 | $6.28 | 38,536 |
| 2019-01-18 | $7.31 | $7.31 | $7.13 | $7.16 | $6.28 | 45,134 |
| 2019-01-17 | $6.92 | $7.14 | $6.91 | $7.09 | $6.22 | 47,737 |
| 2019-01-16 | $6.78 | $6.97 | $6.78 | $6.95 | $6.10 | 297,396 |
| 2019-01-15 | $6.71 | $6.75 | $6.68 | $6.73 | $5.90 | 6,432 |
| 2019-01-14 | $6.73 | $6.81 | $6.69 | $6.77 | $5.94 | 144,433 |
| 2019-01-11 | $6.61 | $6.70 | $6.55 | $6.65 | $5.83 | 57,247 |
| 2019-01-10 | $6.48 | $6.54 | $6.35 | $6.44 | $5.65 | 195,398 |
| 2019-01-09 | $6.64 | $6.64 | $6.54 | $6.59 | $5.78 | 36,642 |
| 2019-01-08 | $6.54 | $6.58 | $6.49 | $6.58 | $5.77 | 69,829 |
| 2019-01-07 | $6.74 | $6.74 | $6.39 | $6.45 | $5.65 | 107,232 |
| 2019-01-04 | $6.37 | $6.85 | $6.37 | $6.73 | $5.90 | 76,941 |
| 2019-01-03 | $6.44 | $6.47 | $6.33 | $6.44 | $5.65 | 113,636 |
| 2019-01-02 | $6.00 | $6.43 | $6.00 | $6.40 | $5.61 | 84,983 |
| 2018-12-31 | $6.06 | $6.06 | $5.86 | $5.93 | $5.20 | 17,192 |
| 2018-12-28 | $5.96 | $6.06 | $5.88 | $5.88 | $5.16 | 8,768 |
| 2018-12-27 | $5.78 | $5.85 | $5.75 | $5.82 | $5.10 | 7,133 |
| 2018-12-26 | $5.95 | $5.95 | $5.78 | $5.83 | $5.11 | 30,215 |
| 2018-12-24 | $5.76 | $6.29 | $5.76 | $6.09 | $5.34 | 7,238 |
| 2018-12-21 | $6.13 | $6.13 | $5.92 | $5.92 | $5.19 | 10,714 |
| 2018-12-20 | $5.90 | $6.30 | $5.86 | $6.05 | $5.31 | 69,270 |
| 2018-12-19 | $6.15 | $6.23 | $5.90 | $5.90 | $5.17 | 50,302 |
| 2018-12-18 | $6.17 | $6.22 | $6.02 | $6.05 | $5.31 | 101,444 |
| 2018-12-17 | $6.15 | $6.20 | $6.06 | $6.11 | $5.36 | 33,974 |
| 2018-12-14 | $6.16 | $6.30 | $6.13 | $6.30 | $5.52 | 43,160 |
| 2018-12-13 | $6.12 | $6.25 | $5.99 | $6.25 | $5.48 | 106,426 |
| 2018-12-12 | $6.00 | $6.12 | $5.93 | $5.93 | $5.20 | 188,479 |
| 2018-12-11 | $5.94 | $5.99 | $5.75 | $5.90 | $5.17 | 14,580 |
| 2018-12-10 | $6.16 | $6.16 | $5.90 | $5.93 | $5.20 | 53,294 |
| 2018-12-07 | $6.22 | $6.29 | $6.08 | $6.23 | $5.46 | 115,041 |
| 2018-12-06 | $6.20 | $6.34 | $6.06 | $6.34 | $5.56 | 248,873 |
| 2018-12-04 | $6.12 | $6.12 | $5.86 | $5.94 | $5.21 | 72,282 |
| 2018-12-03 | $6.20 | $6.24 | $6.12 | $6.12 | $5.37 | 139,517 |
| 2018-11-30 | $6.20 | $6.23 | $6.00 | $6.08 | $5.33 | 138,245 |
| 2018-11-29 | $6.15 | $6.20 | $5.96 | $5.96 | $5.23 | 188,787 |
| 2018-11-28 | $5.90 | $5.99 | $5.83 | $5.91 | $5.18 | 122,100 |
| 2018-11-27 | $5.92 | $5.95 | $5.85 | $5.88 | $5.16 | 142,045 |
| 2018-11-26 | $5.83 | $5.92 | $5.65 | $5.65 | $4.95 | 268,598 |
| 2018-11-23 | $5.85 | $5.89 | $5.80 | $5.88 | $5.16 | 44,485 |
| 2018-11-21 | $5.80 | $6.02 | $5.80 | $6.02 | $5.28 | 211,138 |
| 2018-11-20 | $5.79 | $5.79 | $5.63 | $5.63 | $4.94 | 11,545 |
| 2018-11-19 | $5.87 | $5.87 | $5.76 | $5.81 | $5.10 | 20,708 |
| 2018-11-16 | $5.94 | $6.10 | $5.91 | $6.08 | $5.33 | 256,970 |
| 2018-11-15 | $5.95 | $6.04 | $5.85 | $6.00 | $5.26 | 38,439 |
| 2018-11-14 | $5.58 | $5.99 | $5.49 | $5.93 | $5.20 | 914,876 |
| 2018-11-13 | $5.13 | $5.22 | $5.05 | $5.14 | $4.51 | 107,622 |
| 2018-11-12 | $5.29 | $5.30 | $5.22 | $5.30 | $4.65 | 11,709 |
| 2018-11-09 | $5.46 | $5.46 | $5.26 | $5.27 | $4.62 | 12,731 |
| 2018-11-08 | $5.56 | $5.56 | $5.40 | $5.40 | $4.74 | 2,278 |
| 2018-11-07 | $5.52 | $5.58 | $5.47 | $5.57 | $4.88 | 40,202 |
| 2018-11-06 | $5.47 | $5.52 | $5.41 | $5.50 | $4.82 | 61,725 |
| 2018-11-05 | $5.58 | $5.61 | $5.49 | $5.53 | $4.85 | 57,370 |
| 2018-11-02 | $5.55 | $5.60 | $5.51 | $5.57 | $4.88 | 38,294 |
| 2018-11-01 | $5.35 | $5.56 | $5.28 | $5.47 | $4.80 | 158,766 |
| 2018-10-31 | $5.53 | $5.54 | $5.40 | $5.40 | $4.74 | 213,377 |
| 2018-10-30 | $5.30 | $5.53 | $5.30 | $5.51 | $4.83 | 307,073 |
| 2018-10-29 | $5.62 | $5.64 | $5.15 | $5.15 | $4.52 | 75,032 |
| 2018-10-26 | $5.43 | $5.50 | $5.39 | $5.42 | $4.75 | 42,419 |
| 2018-10-25 | $5.42 | $5.47 | $5.35 | $5.42 | $4.75 | 95,161 |
| 2018-10-24 | $5.45 | $5.45 | $5.31 | $5.34 | $4.68 | 164,654 |
| 2018-10-23 | $5.29 | $5.51 | $5.26 | $5.50 | $4.82 | 289,034 |
| 2018-10-22 | $5.25 | $5.33 | $5.24 | $5.28 | $4.63 | 240,922 |
| 2018-10-19 | $5.20 | $5.20 | $5.10 | $5.11 | $4.48 | 105,044 |
| 2018-10-18 | $4.98 | $5.11 | $4.98 | $5.08 | $4.46 | 127,903 |
| 2018-10-17 | $4.98 | $5.05 | $4.93 | $5.05 | $4.43 | 178,937 |
| 2018-10-16 | $4.95 | $4.98 | $4.89 | $4.98 | $4.37 | 140,383 |
| 2018-10-15 | $4.90 | $4.95 | $4.84 | $4.84 | $4.24 | 228,001 |
| 2018-10-12 | $4.76 | $4.90 | $4.76 | $4.84 | $4.24 | 11,335 |
| 2018-10-11 | $4.80 | $4.85 | $4.73 | $4.81 | $4.22 | 170,942 |
| 2018-10-10 | $4.64 | $4.77 | $4.53 | $4.72 | $4.14 | 14,804 |
| 2018-10-09 | $4.69 | $4.81 | $4.57 | $4.79 | $4.20 | 36,972 |
| 2018-10-08 | $4.65 | $4.78 | $4.64 | $4.68 | $4.10 | 28,072 |
| 2018-10-05 | $4.45 | $4.52 | $4.20 | $4.42 | $3.88 | 88,479 |
| 2018-10-04 | $4.65 | $4.67 | $4.43 | $4.46 | $3.91 | 35,232 |
| 2018-10-03 | $4.76 | $4.82 | $4.67 | $4.67 | $4.10 | 90,911 |
| 2018-10-02 | $4.69 | $4.81 | $4.68 | $4.70 | $4.12 | 121,716 |
| 2018-10-01 | $4.57 | $4.61 | $4.57 | $4.58 | $4.02 | 2,318 |
| 2018-09-28 | $4.68 | $4.68 | $4.61 | $4.64 | $4.07 | 98,805 |
| 2018-09-27 | $4.79 | $4.85 | $4.66 | $4.71 | $4.13 | 178,452 |
| 2018-09-26 | $4.67 | $4.81 | $4.67 | $4.78 | $4.19 | 103,945 |
| 2018-09-25 | $4.39 | $4.61 | $4.39 | $4.61 | $4.04 | 117,328 |
| 2018-09-24 | $4.68 | $4.68 | $4.52 | $4.54 | $3.98 | 335,535 |
| 2018-09-21 | $4.54 | $4.70 | $4.54 | $4.67 | $4.10 | 54,758 |
| 2018-09-20 | $4.60 | $4.68 | $4.55 | $4.60 | $4.03 | 26,298 |
| 2018-09-19 | $4.66 | $4.71 | $4.65 | $4.67 | $4.10 | 84,366 |
| 2018-09-18 | $4.57 | $4.76 | $4.57 | $4.76 | $4.17 | 395,511 |
| 2018-09-17 | $4.37 | $4.59 | $4.37 | $4.57 | $4.01 | 398,747 |
| 2018-09-14 | $4.39 | $4.40 | $4.32 | $4.37 | $3.83 | 111,206 |
| 2018-09-13 | $4.39 | $4.40 | $4.32 | $4.35 | $3.81 | 178,840 |
| 2018-09-12 | $4.43 | $4.50 | $4.41 | $4.43 | $3.89 | 108,528 |
| 2018-09-11 | $4.46 | $4.49 | $4.42 | $4.49 | $3.94 | 14,381 |
| 2018-09-10 | $4.54 | $4.54 | $4.48 | $4.52 | $3.96 | 19,856 |
| 2018-09-07 | $4.59 | $4.78 | $4.51 | $4.67 | $4.10 | 11,099 |
| 2018-09-06 | $4.39 | $4.47 | $4.38 | $4.47 | $3.92 | 8,137 |
| 2018-09-05 | $4.40 | $4.50 | $4.40 | $4.43 | $3.89 | 26,427 |
| 2018-09-04 | $4.50 | $4.50 | $4.40 | $4.43 | $3.89 | 36,555 |
| 2018-08-31 | $4.40 | $4.59 | $4.40 | $4.59 | $4.03 | 2,012 |
| 2018-08-30 | $4.50 | $4.50 | $4.39 | $4.39 | $3.85 | 9,092 |
| 2018-08-29 | $4.52 | $4.55 | $4.49 | $4.54 | $3.98 | 16,260 |
| 2018-08-28 | $4.56 | $4.56 | $4.50 | $4.51 | $3.96 | 11,639 |
| 2018-08-27 | $4.54 | $4.67 | $4.54 | $4.64 | $4.07 | 95,746 |
| 2018-08-24 | $4.55 | $4.56 | $4.47 | $4.54 | $3.98 | 128,397 |
| 2018-08-23 | $4.54 | $4.57 | $4.40 | $4.42 | $3.88 | 189,590 |
| 2018-08-22 | $4.46 | $4.57 | $4.45 | $4.57 | $4.01 | 92,923 |
| 2018-08-21 | $4.47 | $4.56 | $4.37 | $4.39 | $3.85 | 19,411 |
| 2018-08-20 | $4.40 | $4.42 | $4.33 | $4.40 | $3.86 | 16,453 |
| 2018-08-17 | $4.38 | $4.54 | $4.34 | $4.54 | $3.98 | 19,774 |
| 2018-08-16 | $4.67 | $4.70 | $4.52 | $4.55 | $3.99 | 27,290 |
| 2018-08-15 | $4.67 | $4.68 | $4.58 | $4.65 | $4.08 | 79,236 |
| 2018-08-14 | $4.61 | $4.62 | $4.52 | $4.59 | $4.03 | 156,063 |
| 2018-08-13 | $4.28 | $4.49 | $4.23 | $4.49 | $3.94 | 90,558 |
| 2018-08-10 | $4.35 | $4.46 | $4.32 | $4.35 | $3.81 | 205,028 |
| 2018-08-09 | $4.56 | $4.56 | $4.47 | $4.54 | $3.98 | 246,331 |
| 2018-08-08 | $4.74 | $4.80 | $4.62 | $4.62 | $4.05 | 14,853 |
| 2018-08-07 | $4.79 | $4.81 | $4.64 | $4.68 | $4.10 | 40,078 |
| 2018-08-06 | $4.89 | $4.92 | $4.78 | $4.82 | $4.23 | 25,967 |
| 2018-08-03 | $4.87 | $4.98 | $4.87 | $4.93 | $4.32 | 115,444 |
| 2018-08-02 | $4.71 | $4.84 | $4.71 | $4.84 | $4.24 | 124,536 |
| 2018-08-01 | $4.83 | $4.89 | $4.81 | $4.81 | $4.22 | 12,036 |
| 2018-07-31 | $4.74 | $5.15 | $4.65 | $5.15 | $4.52 | 440,002 |
| 2018-07-30 | $4.90 | $4.96 | $4.85 | $4.87 | $4.27 | 19,598 |
| 2018-07-27 | $5.12 | $5.13 | $5.09 | $5.12 | $4.49 | 14,168 |
| 2018-07-26 | $5.20 | $5.21 | $5.05 | $5.08 | $4.46 | 62,470 |
| 2018-07-25 | $5.15 | $5.27 | $5.15 | $5.27 | $4.62 | 112,189 |
| 2018-07-24 | $5.00 | $5.10 | $5.00 | $5.09 | $4.46 | 281,766 |
| 2018-07-23 | $5.02 | $5.02 | $4.93 | $4.95 | $4.34 | 87,475 |
| 2018-07-20 | $5.16 | $5.19 | $5.04 | $5.04 | $4.42 | 352,588 |
| 2018-07-19 | $4.87 | $5.06 | $4.85 | $5.03 | $4.41 | 5,250 |
| 2018-07-18 | $5.06 | $5.10 | $5.02 | $5.04 | $4.42 | 122,211 |
| 2018-07-17 | $5.02 | $5.15 | $4.99 | $5.15 | $4.52 | 217,523 |
| 2018-07-16 | $4.80 | $4.88 | $4.79 | $4.87 | $4.27 | 35,497 |
| 2018-07-13 | $4.85 | $4.85 | $4.79 | $4.79 | $4.20 | 7,213 |
| 2018-07-12 | $4.94 | $4.94 | $4.83 | $4.85 | $4.25 | 10,855 |
| 2018-07-11 | $5.02 | $5.02 | $4.82 | $4.87 | $4.27 | 4,218 |
| 2018-07-10 | $4.97 | $5.10 | $4.97 | $5.08 | $4.46 | 197,405 |
| 2018-07-09 | $4.71 | $4.84 | $4.67 | $4.76 | $4.17 | 18,213 |
| 2018-07-06 | $4.77 | $4.89 | $4.70 | $4.70 | $4.12 | 18,117 |
| 2018-07-05 | $4.83 | $4.84 | $4.80 | $4.80 | $4.21 | 32,502 |
| 2018-07-03 | $4.75 | $4.77 | $4.74 | $4.75 | $4.17 | 8,813 |
| 2018-07-02 | $4.61 | $4.71 | $4.60 | $4.65 | $4.08 | 13,265 |
| 2018-06-29 | $4.68 | $4.72 | $4.62 | $4.70 | $4.12 | 30,608 |
| 2018-06-28 | $4.66 | $4.66 | $4.54 | $4.57 | $4.01 | 38,685 |
| 2018-06-27 | $4.73 | $4.73 | $4.61 | $4.66 | $4.09 | 88,156 |
| 2018-06-26 | $4.93 | $4.93 | $4.80 | $4.86 | $4.26 | 164,479 |
| 2018-06-25 | $4.89 | $5.00 | $4.84 | $4.93 | $4.32 | 477,831 |
| 2018-06-22 | $4.99 | $4.99 | $4.85 | $4.86 | $4.26 | 615,957 |
| 2018-06-21 | $4.84 | $4.92 | $4.78 | $4.89 | $4.29 | 629,169 |
| 2018-06-20 | $4.85 | $4.85 | $4.71 | $4.71 | $4.13 | 12,367 |
| 2018-06-19 | $4.67 | $4.86 | $4.62 | $4.83 | $4.24 | 791,035 |
| 2018-06-18 | $4.62 | $4.74 | $4.62 | $4.68 | $4.10 | 191,100 |
| 2018-06-15 | $4.59 | $4.79 | $4.48 | $4.79 | $4.20 | 38,070 |
| 2018-06-14 | $4.75 | $4.76 | $4.58 | $4.59 | $4.03 | 12,731 |
| 2018-06-13 | $4.67 | $4.81 | $4.66 | $4.72 | $4.14 | 13,855 |
| 2018-06-12 | $4.76 | $4.81 | $4.65 | $4.65 | $4.08 | 67,008 |
| 2018-06-11 | $4.74 | $4.80 | $4.65 | $4.75 | $4.17 | 14,337 |
| 2018-06-08 | $4.49 | $4.86 | $4.49 | $4.70 | $4.12 | 213,981 |
| 2018-06-07 | $4.46 | $4.46 | $4.06 | $4.33 | $3.80 | 245,404 |
| 2018-06-06 | $4.50 | $4.61 | $4.50 | $4.55 | $3.99 | 36,444 |
| 2018-06-05 | $4.68 | $4.71 | $4.51 | $4.51 | $3.96 | 141,553 |
| 2018-06-04 | $4.80 | $4.80 | $4.74 | $4.78 | $4.19 | 184,526 |
| 2018-06-01 | $4.73 | $4.85 | $4.51 | $4.85 | $4.25 | 48,748 |
| 2018-05-31 | $4.82 | $4.89 | $4.72 | $4.80 | $4.21 | 35,465 |
| 2018-05-30 | $4.89 | $4.89 | $4.47 | $4.79 | $4.20 | 150,676 |
| 2018-05-29 | $5.01 | $5.01 | $4.76 | $4.87 | $4.27 | 142,060 |
| 2018-05-25 | $5.19 | $5.26 | $5.12 | $5.16 | $4.53 | 38,804 |
| 2018-05-24 | $5.15 | $5.19 | $5.10 | $5.16 | $4.53 | 101,149 |
| 2018-05-23 | $5.20 | $5.22 | $5.04 | $5.17 | $4.53 | 296,397 |
| 2018-05-22 | $5.22 | $5.35 | $5.12 | $5.18 | $4.54 | 146,194 |
| 2018-05-21 | $5.19 | $5.25 | $5.19 | $5.24 | $4.60 | 13,628 |
| 2018-05-18 | $5.04 | $5.06 | $4.92 | $5.06 | $4.44 | 249,955 |
| 2018-05-17 | $5.07 | $5.09 | $4.99 | $4.99 | $4.38 | 206,528 |
| 2018-05-16 | $5.14 | $5.17 | $5.13 | $5.16 | $4.53 | 14,596 |
| 2018-05-15 | $5.06 | $5.11 | $4.91 | $5.06 | $4.44 | 557,968 |
| 2018-05-14 | $5.00 | $5.05 | $4.81 | $4.88 | $4.28 | 60,735 |
| 2018-05-11 | $4.96 | $5.10 | $4.90 | $4.96 | $4.35 | 61,706 |
| 2018-05-10 | $4.99 | $5.12 | $4.96 | $5.07 | $4.43 | 23,633 |
| 2018-05-09 | $4.73 | $4.90 | $4.70 | $4.70 | $4.10 | 116,539 |
| 2018-05-08 | $4.86 | $4.94 | $4.62 | $4.62 | $4.03 | 113,880 |
| 2018-05-07 | $4.84 | $5.47 | $4.80 | $5.00 | $4.36 | 44,843 |
| 2018-05-04 | $4.82 | $4.91 | $4.78 | $4.84 | $4.22 | 170,164 |
| 2018-05-03 | $4.92 | $5.02 | $4.83 | $4.88 | $4.26 | 28,720 |
| 2018-05-02 | $4.97 | $5.00 | $4.88 | $4.91 | $4.29 | 36,223 |
| 2018-05-01 | $4.99 | $5.03 | $4.96 | $4.96 | $4.33 | 17,979 |
| 2018-04-30 | $5.16 | $5.16 | $5.00 | $5.05 | $4.41 | 63,802 |
| 2018-04-27 | $5.42 | $5.42 | $5.22 | $5.22 | $4.56 | 311,428 |
| 2018-04-26 | $5.20 | $5.37 | $5.20 | $5.36 | $4.68 | 243,161 |
| 2018-04-25 | $5.26 | $5.26 | $5.14 | $5.23 | $4.57 | 399,119 |
| 2018-04-24 | $5.37 | $5.39 | $5.26 | $5.34 | $4.66 | 13,447 |
| 2018-04-23 | $5.40 | $5.41 | $5.29 | $5.30 | $4.63 | 84,015 |
| 2018-04-20 | $5.34 | $5.45 | $5.33 | $5.40 | $4.71 | 66,559 |
| 2018-04-19 | $5.47 | $5.51 | $5.39 | $5.45 | $4.76 | 62,824 |
| 2018-04-18 | $5.40 | $5.52 | $5.39 | $5.50 | $4.80 | 189,248 |
| 2018-04-17 | $5.24 | $5.38 | $5.23 | $5.32 | $4.64 | 155,504 |
| 2018-04-16 | $5.39 | $5.39 | $5.26 | $5.27 | $4.60 | 220,051 |
| 2018-04-13 | $5.45 | $5.47 | $5.36 | $5.38 | $4.70 | 431,249 |
| 2018-04-12 | $5.54 | $5.59 | $5.50 | $5.59 | $4.88 | 56,523 |
| 2018-04-11 | $5.31 | $5.52 | $5.31 | $5.50 | $4.80 | 33,654 |
| 2018-04-10 | $5.25 | $5.28 | $5.21 | $5.24 | $4.57 | 256,752 |
| 2018-04-09 | $5.36 | $5.42 | $5.29 | $5.30 | $4.63 | 96,347 |
| 2018-04-06 | $5.50 | $5.50 | $5.34 | $5.40 | $4.71 | 84,563 |
| 2018-04-05 | $5.55 | $5.55 | $5.38 | $5.39 | $4.70 | 179,594 |
| 2018-04-04 | $5.10 | $5.55 | $5.10 | $5.54 | $4.84 | 228,428 |
| 2018-04-03 | $5.65 | $5.65 | $5.36 | $5.39 | $4.70 | 14,357 |
| 2018-04-02 | $5.76 | $5.76 | $5.57 | $5.68 | $4.96 | 21,058 |
| 2018-03-29 | $5.65 | $5.67 | $5.55 | $5.65 | $4.93 | 129,119 |
| 2018-03-28 | $5.48 | $5.52 | $5.33 | $5.34 | $4.66 | 69,861 |
| 2018-03-27 | $5.62 | $5.62 | $5.49 | $5.49 | $4.79 | 82,403 |
| 2018-03-26 | $5.66 | $5.69 | $5.55 | $5.69 | $4.97 | 6,267 |
| 2018-03-23 | $5.68 | $5.73 | $5.54 | $5.62 | $4.91 | 139,355 |
| 2018-03-22 | $5.71 | $5.84 | $5.70 | $5.74 | $5.01 | 93,115 |
| 2018-03-21 | $5.71 | $5.87 | $5.71 | $5.83 | $5.09 | 3,035 |
| 2018-03-20 | $5.90 | $5.90 | $5.78 | $5.82 | $5.08 | 94,440 |
| 2018-03-19 | $5.81 | $5.90 | $5.77 | $5.88 | $5.13 | 225,996 |
| 2018-03-16 | $5.89 | $5.98 | $5.85 | $5.88 | $5.13 | 19,923 |
| 2018-03-15 | $5.98 | $6.04 | $5.90 | $5.90 | $5.15 | 10,448 |
| 2018-03-14 | $6.32 | $6.36 | $6.24 | $6.24 | $5.45 | 12,864 |
| 2018-03-13 | $6.35 | $6.40 | $6.28 | $6.32 | $5.52 | 409,530 |
| 2018-03-12 | $6.35 | $6.35 | $6.12 | $6.23 | $5.44 | 56,355 |
| 2018-03-09 | $5.81 | $5.92 | $5.81 | $5.89 | $5.14 | 21,603 |
| 2018-03-08 | $5.76 | $5.76 | $5.70 | $5.73 | $5.00 | 6,134 |
| 2018-03-07 | $5.77 | $5.77 | $5.67 | $5.67 | $4.95 | 18,502 |
| 2018-03-06 | $5.90 | $5.90 | $5.76 | $5.80 | $5.06 | 257,201 |
| 2018-03-05 | $5.89 | $5.89 | $5.74 | $5.79 | $5.05 | 78,128 |
| 2018-03-02 | $6.03 | $6.11 | $5.91 | $6.09 | $5.32 | 354,180 |
| 2018-03-01 | $5.96 | $6.09 | $5.96 | $6.03 | $5.26 | 173,745 |
| 2018-02-28 | $6.07 | $6.09 | $6.00 | $6.00 | $5.24 | 39,219 |
| 2018-02-27 | $6.04 | $6.17 | $6.04 | $6.13 | $5.35 | 24,469 |
| 2018-02-26 | $6.42 | $6.42 | $6.12 | $6.16 | $5.38 | 119,233 |
| 2018-02-23 | $6.34 | $6.40 | $6.28 | $6.38 | $5.57 | 41,374 |
| 2018-02-22 | $6.27 | $6.39 | $6.27 | $6.30 | $5.50 | 122,001 |
| 2018-02-21 | $6.13 | $6.21 | $6.05 | $6.05 | $5.28 | 142,840 |
| 2018-02-20 | $5.83 | $6.01 | $5.83 | $5.92 | $5.17 | 129,190 |
| 2018-02-16 | $5.86 | $5.91 | $5.84 | $5.90 | $5.15 | 220,433 |
| 2018-02-15 | $6.00 | $6.02 | $5.90 | $5.96 | $5.20 | 222,906 |
| 2018-02-14 | $5.93 | $6.10 | $5.83 | $6.06 | $5.29 | 41,117 |
| 2018-02-13 | $5.81 | $5.98 | $5.81 | $5.98 | $5.22 | 5,754 |
| 2018-02-12 | $5.99 | $5.99 | $5.78 | $5.92 | $5.17 | 32,659 |
| 2018-02-09 | $5.70 | $5.91 | $5.47 | $5.81 | $5.07 | 295,491 |
| 2018-02-08 | $6.00 | $6.05 | $5.70 | $5.70 | $4.98 | 149,919 |
| 2018-02-07 | $6.00 | $6.00 | $5.91 | $5.91 | $5.16 | 28,597 |
| 2018-02-06 | $5.86 | $6.09 | $5.86 | $6.08 | $5.31 | 133,783 |
| 2018-02-05 | $6.09 | $6.17 | $5.93 | $5.93 | $5.18 | 44,448 |
| 2018-02-02 | $6.30 | $6.30 | $6.12 | $6.13 | $5.35 | 257,503 |
| 2018-02-01 | $6.39 | $6.41 | $6.29 | $6.31 | $5.51 | 17,595 |
| 2018-01-31 | $6.42 | $6.48 | $6.20 | $6.34 | $5.53 | 102,853 |
| 2018-01-30 | $6.35 | $6.36 | $6.26 | $6.32 | $5.52 | 366,472 |
| 2018-01-29 | $6.50 | $6.50 | $6.33 | $6.41 | $5.60 | 261,426 |
| 2018-01-26 | $6.30 | $6.41 | $6.30 | $6.37 | $5.56 | 351,298 |
| 2018-01-25 | $6.30 | $6.40 | $6.24 | $6.30 | $5.50 | 128,689 |
| 2018-01-24 | $6.13 | $6.22 | $6.00 | $6.17 | $5.39 | 223,975 |
| 2018-01-23 | $6.23 | $6.34 | $5.79 | $5.79 | $5.05 | 412,143 |
| 2018-01-22 | $6.00 | $6.10 | $6.00 | $6.05 | $5.28 | 105,941 |
| 2018-01-19 | $5.98 | $6.06 | $5.97 | $6.04 | $5.27 | 309,349 |
| 2018-01-18 | $5.84 | $5.99 | $5.84 | $5.94 | $5.18 | 426,808 |
| 2018-01-17 | $5.98 | $5.99 | $5.92 | $5.92 | $5.17 | 8,207 |
| 2018-01-16 | $6.42 | $6.42 | $5.90 | $5.90 | $5.15 | 22,088 |
| 2018-01-12 | $6.02 | $6.09 | $6.00 | $6.05 | $5.28 | 77,739 |
| 2018-01-11 | $5.96 | $6.04 | $5.95 | $6.04 | $5.27 | 291,625 |
| 2018-01-10 | $5.90 | $5.99 | $5.90 | $5.95 | $5.19 | 209,058 |
| 2018-01-09 | $6.08 | $6.08 | $5.87 | $5.87 | $5.12 | 49,906 |
| 2018-01-08 | $6.15 | $6.17 | $6.06 | $6.09 | $5.32 | 259,522 |
| 2018-01-05 | $6.02 | $6.13 | $6.02 | $6.13 | $5.35 | 633,839 |
| 2018-01-04 | $6.14 | $6.14 | $6.03 | $6.03 | $5.26 | 603,088 |
| 2018-01-03 | $6.10 | $6.16 | $5.98 | $6.16 | $5.38 | 331,551 |
| 2018-01-02 | $6.00 | $6.10 | $6.00 | $6.06 | $5.29 | 322,802 |
| 2017-12-29 | $5.88 | $5.91 | $5.78 | $5.91 | $5.16 | 218,197 |
| 2017-12-28 | $5.87 | $5.87 | $5.79 | $5.83 | $5.09 | 415,247 |
| 2017-12-27 | $5.64 | $5.81 | $5.64 | $5.81 | $5.07 | 432,006 |
| 2017-12-26 | $5.40 | $5.64 | $5.40 | $5.62 | $4.91 | 154,959 |
| 2017-12-22 | $5.41 | $5.49 | $5.40 | $5.46 | $4.77 | 26,795 |
| 2017-12-21 | $5.50 | $5.50 | $5.35 | $5.42 | $4.73 | 30,356 |
| 2017-12-20 | $5.38 | $5.44 | $5.38 | $5.40 | $4.71 | 30,163 |
| 2017-12-19 | $5.45 | $5.54 | $5.41 | $5.45 | $4.76 | 81,333 |
| 2017-12-18 | $5.37 | $5.49 | $5.37 | $5.42 | $4.73 | 47,073 |
| 2017-12-15 | $5.25 | $5.32 | $5.22 | $5.32 | $4.64 | 158,039 |
| 2017-12-14 | $5.14 | $5.21 | $5.08 | $5.15 | $4.50 | 130,361 |
| 2017-12-13 | $5.25 | $5.30 | $5.10 | $5.17 | $4.51 | 68,361 |
| 2017-12-12 | $5.05 | $5.24 | $5.01 | $5.23 | $4.57 | 224,111 |
| 2017-12-11 | $5.14 | $5.25 | $5.03 | $5.18 | $4.52 | 151,959 |
| 2017-12-08 | $5.19 | $5.29 | $5.19 | $5.27 | $4.60 | 4,567 |
| 2017-12-07 | $5.26 | $5.28 | $5.14 | $5.23 | $4.57 | 94,892 |
| 2017-12-06 | $5.44 | $5.50 | $5.32 | $5.41 | $4.72 | 270,358 |
| 2017-12-05 | $5.51 | $5.60 | $5.25 | $5.38 | $4.70 | 207,195 |
| 2017-12-04 | $5.23 | $5.35 | $5.21 | $5.28 | $4.61 | 330,161 |
| 2017-12-01 | $5.07 | $5.07 | $4.95 | $5.01 | $4.37 | 84,359 |
| 2017-11-30 | $4.74 | $4.88 | $4.70 | $4.87 | $4.25 | 119,619 |
| 2017-11-29 | $4.74 | $4.86 | $4.71 | $4.82 | $4.21 | 113,595 |
| 2017-11-28 | $4.93 | $5.00 | $4.85 | $4.98 | $4.35 | 7,762 |
| 2017-11-27 | $4.80 | $4.90 | $4.72 | $4.84 | $4.22 | 7,601 |
| 2017-11-24 | $5.01 | $5.04 | $4.85 | $4.85 | $4.23 | 8,115 |
| 2017-11-22 | $5.01 | $5.14 | $4.81 | $4.88 | $4.26 | 23,501 |
| 2017-11-21 | $4.97 | $5.00 | $4.75 | $4.78 | $4.17 | 49,134 |
| 2017-11-20 | $4.70 | $4.74 | $4.69 | $4.74 | $4.14 | 33,693 |
| 2017-11-17 | $4.68 | $4.70 | $4.61 | $4.70 | $4.10 | 50,076 |
| 2017-11-16 | $4.85 | $4.85 | $4.71 | $4.71 | $4.11 | 12,686 |
| 2017-11-15 | $4.72 | $4.77 | $4.65 | $4.73 | $4.13 | 23,280 |
| 2017-11-14 | $5.02 | $5.09 | $4.72 | $4.82 | $4.21 | 373,238 |
| 2017-11-13 | $4.78 | $4.83 | $4.76 | $4.78 | $4.17 | 11,472 |
| 2017-11-10 | $4.96 | $4.96 | $4.70 | $4.78 | $4.17 | 19,646 |
| 2017-11-09 | $4.71 | $5.01 | $4.71 | $4.95 | $4.32 | 226,065 |
| 2017-11-08 | $4.48 | $4.67 | $4.42 | $4.65 | $4.06 | 136,018 |
| 2017-11-07 | $4.60 | $4.60 | $4.38 | $4.42 | $3.86 | 206,225 |
| 2017-11-06 | $4.54 | $4.65 | $4.42 | $4.63 | $4.04 | 45,944 |
| 2017-11-03 | $4.62 | $4.67 | $4.21 | $4.39 | $3.83 | 323,177 |
| 2017-11-02 | $4.63 | $4.70 | $4.60 | $4.70 | $4.10 | 21,707 |
| 2017-11-01 | $4.70 | $4.71 | $4.59 | $4.64 | $4.05 | 64,431 |
| 2017-10-31 | $4.61 | $4.68 | $4.61 | $4.66 | $4.07 | 185,463 |
| 2017-10-30 | $4.72 | $4.75 | $4.56 | $4.61 | $4.02 | 325,401 |
| 2017-10-27 | $4.76 | $4.84 | $4.70 | $4.78 | $4.17 | 57,101 |
| 2017-10-26 | $5.01 | $5.01 | $4.70 | $4.73 | $4.13 | 253,449 |
| 2017-10-25 | $4.86 | $5.01 | $4.85 | $5.01 | $4.37 | 189,432 |
| 2017-10-24 | $4.85 | $4.88 | $4.75 | $4.78 | $4.17 | 434,118 |
| 2017-10-23 | $5.01 | $5.09 | $4.89 | $4.91 | $4.29 | 102,512 |
| 2017-10-20 | $5.07 | $5.08 | $5.02 | $5.03 | $4.39 | 722,749 |
| 2017-10-19 | $5.15 | $5.16 | $5.09 | $5.12 | $4.47 | 596,265 |
| 2017-10-18 | $5.15 | $5.26 | $5.10 | $5.23 | $4.57 | 173,848 |
| 2017-10-17 | $5.35 | $5.36 | $5.20 | $5.31 | $4.63 | 60,949 |
| 2017-10-16 | $5.53 | $5.57 | $5.40 | $5.40 | $4.71 | 29,565 |
| 2017-10-13 | $5.50 | $5.58 | $5.50 | $5.58 | $4.87 | 277,024 |
| 2017-10-12 | $5.50 | $5.50 | $5.46 | $5.49 | $4.79 | 43,457 |
| 2017-10-11 | $5.40 | $5.45 | $5.40 | $5.44 | $4.75 | 133,016 |
| 2017-10-10 | $5.44 | $5.45 | $5.37 | $5.40 | $4.71 | 267,796 |
| 2017-10-09 | $5.40 | $5.42 | $5.28 | $5.32 | $4.64 | 155,749 |
| 2017-10-06 | $5.55 | $5.55 | $5.40 | $5.46 | $4.77 | 184,309 |
| 2017-10-05 | $5.70 | $5.75 | $5.58 | $5.60 | $4.89 | 140,728 |
| 2017-10-04 | $5.65 | $5.66 | $5.58 | $5.61 | $4.90 | 105,662 |
| 2017-10-03 | $5.56 | $5.59 | $5.53 | $5.58 | $4.87 | 36,042 |
| 2017-10-02 | $5.40 | $5.56 | $5.40 | $5.49 | $4.79 | 30,500 |
| 2017-09-29 | $5.26 | $5.44 | $5.26 | $5.37 | $4.69 | 591,082 |
| 2017-09-28 | $5.24 | $5.33 | $5.17 | $5.23 | $4.57 | 407,847 |
| 2017-09-27 | $5.33 | $5.40 | $5.27 | $5.28 | $4.61 | 429,078 |
| 2017-09-26 | $5.25 | $5.34 | $5.24 | $5.33 | $4.65 | 268,608 |
| 2017-09-25 | $5.43 | $5.43 | $5.24 | $5.28 | $4.61 | 82,767 |
| 2017-09-22 | $5.29 | $5.36 | $5.20 | $5.36 | $4.68 | 248,114 |
| 2017-09-21 | $5.30 | $5.30 | $5.22 | $5.29 | $4.62 | 115,329 |
| 2017-09-20 | $5.44 | $5.44 | $5.30 | $5.34 | $4.66 | 407,075 |
| 2017-09-19 | $5.56 | $5.56 | $5.36 | $5.39 | $4.70 | 334,588 |
| 2017-09-18 | $5.55 | $5.60 | $5.40 | $5.41 | $4.72 | 468,114 |
| 2017-09-15 | $5.62 | $5.72 | $5.52 | $5.64 | $4.92 | 255,409 |
| 2017-09-14 | $5.51 | $5.60 | $5.39 | $5.60 | $4.89 | 553,547 |
| 2017-09-13 | $5.15 | $5.27 | $5.07 | $5.22 | $4.56 | 437,372 |
| 2017-09-12 | $5.26 | $5.33 | $5.19 | $5.24 | $4.57 | 1,221,959 |
| 2017-09-11 | $5.30 | $5.45 | $5.30 | $5.39 | $4.70 | 384,004 |
| 2017-09-08 | $5.27 | $5.50 | $5.25 | $5.33 | $4.65 | 337,206 |
| 2017-09-07 | $5.32 | $5.45 | $5.23 | $5.26 | $4.59 | 237,865 |
| 2017-09-06 | $5.00 | $5.24 | $4.90 | $5.17 | $4.51 | 401,091 |
| 2017-09-05 | $5.13 | $5.28 | $5.01 | $5.09 | $4.44 | 412,778 |
| 2017-09-01 | $5.70 | $5.70 | $5.46 | $5.50 | $4.80 | 57,976 |
| 2017-08-31 | $5.65 | $5.70 | $5.46 | $5.46 | $4.77 | 173,351 |
| 2017-08-30 | $5.66 | $5.68 | $5.61 | $5.64 | $4.92 | 49,012 |
| 2017-08-29 | $5.70 | $5.72 | $5.60 | $5.66 | $4.94 | 84,538 |
| 2017-08-28 | $6.00 | $6.00 | $5.60 | $5.78 | $5.05 | 250,712 |
| 2017-08-25 | $5.52 | $5.71 | $5.46 | $5.60 | $4.89 | 433,030 |
| 2017-08-24 | $5.23 | $5.33 | $5.22 | $5.33 | $4.65 | 26,677 |
| 2017-08-23 | $5.15 | $5.24 | $5.14 | $5.24 | $4.57 | 19,930 |
| 2017-08-22 | $5.25 | $5.25 | $5.09 | $5.09 | $4.44 | 8,315 |
| 2017-08-21 | $5.25 | $5.27 | $5.15 | $5.20 | $4.54 | 9,760 |
| 2017-08-18 | $5.34 | $5.34 | $5.15 | $5.24 | $4.57 | 88,833 |
| 2017-08-17 | $5.48 | $5.49 | $5.29 | $5.30 | $4.63 | 185,258 |
| 2017-08-16 | $5.48 | $5.57 | $5.45 | $5.57 | $4.86 | 216,215 |
| 2017-08-15 | $5.37 | $5.55 | $5.35 | $5.43 | $4.74 | 213,198 |
| 2017-08-14 | $5.31 | $5.43 | $5.31 | $5.35 | $4.67 | 50,619 |
| 2017-08-11 | $5.06 | $5.32 | $5.06 | $5.29 | $4.62 | 31,400 |
| 2017-08-10 | $5.25 | $5.25 | $5.00 | $5.01 | $4.37 | 108,186 |
| 2017-08-09 | $5.29 | $5.29 | $5.19 | $5.25 | $4.58 | 135,051 |
| 2017-08-08 | $5.16 | $5.44 | $5.15 | $5.40 | $4.71 | 568,475 |
| 2017-08-07 | $5.04 | $5.07 | $5.00 | $5.07 | $4.43 | 26,215 |
| 2017-08-04 | $5.02 | $5.05 | $4.95 | $5.04 | $4.40 | 95,971 |
| 2017-08-03 | $4.98 | $5.01 | $4.91 | $5.01 | $4.37 | 77,936 |
| 2017-08-02 | $4.89 | $4.95 | $4.83 | $4.93 | $4.30 | 47,910 |
| 2017-08-01 | $5.01 | $5.01 | $4.90 | $4.94 | $4.31 | 153,345 |
| 2017-07-31 | $4.85 | $4.90 | $4.85 | $4.87 | $4.25 | 69,179 |
| 2017-07-28 | $4.98 | $4.98 | $4.78 | $4.84 | $4.22 | 174,403 |
| 2017-07-27 | $4.89 | $5.00 | $4.89 | $4.96 | $4.33 | 288,581 |
| 2017-07-26 | $4.60 | $4.74 | $4.56 | $4.74 | $4.14 | 618,630 |
| 2017-07-25 | $4.49 | $4.50 | $4.43 | $4.46 | $3.89 | 42,574 |
| 2017-07-24 | $4.45 | $4.45 | $4.41 | $4.43 | $3.87 | 38,955 |
| 2017-07-21 | $4.56 | $4.56 | $4.45 | $4.45 | $3.88 | 164,299 |
| 2017-07-20 | $4.60 | $4.60 | $4.57 | $4.58 | $4.00 | 19,597 |
| 2017-07-19 | $4.58 | $4.58 | $4.44 | $4.52 | $3.95 | 92,000 |
| 2017-07-18 | $4.51 | $4.58 | $4.51 | $4.56 | $3.98 | 35,330 |
| 2017-07-17 | $4.56 | $4.62 | $4.50 | $4.60 | $4.02 | 64,866 |
| 2017-07-14 | $4.57 | $4.60 | $4.46 | $4.57 | $3.99 | 513,716 |
| 2017-07-13 | $4.44 | $4.55 | $4.43 | $4.55 | $3.97 | 356,451 |
| 2017-07-12 | $4.19 | $4.19 | $4.06 | $4.18 | $3.65 | 76,473 |
| 2017-07-11 | $4.04 | $4.11 | $4.02 | $4.09 | $3.57 | 19,890 |
| 2017-07-10 | $3.98 | $4.01 | $3.96 | $4.01 | $3.50 | 22,935 |
| 2017-07-07 | $3.88 | $3.97 | $3.86 | $3.93 | $3.43 | 55,954 |
| 2017-07-06 | $3.94 | $3.94 | $3.84 | $3.84 | $3.35 | 57,839 |
| 2017-07-05 | $4.10 | $4.15 | $3.92 | $3.99 | $3.48 | 93,933 |
| 2017-07-03 | $3.99 | $4.21 | $3.98 | $4.21 | $3.67 | 62,742 |
| 2017-06-30 | $3.90 | $4.07 | $3.89 | $4.00 | $3.49 | 316,290 |
| 2017-06-29 | $3.80 | $3.90 | $3.79 | $3.84 | $3.35 | 268,533 |
| 2017-06-28 | $3.78 | $3.80 | $3.73 | $3.79 | $3.31 | 35,112 |
| 2017-06-27 | $3.78 | $3.80 | $3.75 | $3.76 | $3.28 | 183,200 |
| 2017-06-26 | $3.86 | $3.88 | $3.76 | $3.80 | $3.32 | 86,500 |
| 2017-06-23 | $3.80 | $3.82 | $3.76 | $3.79 | $3.31 | 87,700 |
| 2017-06-22 | $3.82 | $3.88 | $3.74 | $3.85 | $3.36 | 106,000 |
| 2017-06-20 | $3.94 | $3.94 | $3.57 | $3.65 | $3.19 | 444,700 |
| 2017-06-14 | $4.14 | $4.24 | $4.14 | $4.20 | $3.67 | 104,680 |
| 2017-06-13 | $4.22 | $4.22 | $4.11 | $4.17 | $3.64 | 127,506 |
| 2017-06-12 | $4.43 | $4.55 | $4.24 | $4.28 | $3.74 | 586,603 |
| 2017-06-09 | $4.44 | $4.57 | $4.35 | $4.47 | $3.90 | 549,569 |
| 2017-06-08 | $4.52 | $4.62 | $4.44 | $4.62 | $4.03 | 353,969 |
| 2017-06-07 | $4.90 | $4.90 | $4.66 | $4.71 | $4.11 | 64,793 |
| 2017-06-06 | $4.65 | $4.89 | $4.59 | $4.84 | $4.22 | 163,525 |
| 2017-06-05 | $4.67 | $4.67 | $4.42 | $4.48 | $3.91 | 185,407 |
| 2017-06-02 | $4.88 | $4.88 | $4.59 | $4.69 | $4.09 | 212,166 |
| 2017-06-01 | $5.15 | $5.30 | $4.80 | $4.83 | $4.22 | 715,672 |
| 2017-05-31 | $4.76 | $4.93 | $4.72 | $4.93 | $4.30 | 477,516 |
| 2017-05-30 | $4.68 | $4.77 | $4.48 | $4.51 | $3.94 | 462,893 |
| 2017-05-26 | $4.66 | $4.94 | $4.57 | $4.68 | $4.09 | 2,979,056 |
| 2017-05-25 | $4.13 | $4.99 | $4.13 | $4.87 | $4.25 | 1,119,168 |
| 2017-05-24 | $4.17 | $4.25 | $3.98 | $4.16 | $3.63 | 1,080,547 |
| 2017-05-23 | $3.47 | $4.07 | $3.41 | $4.02 | $3.51 | 3,406,226 |
| 2017-05-22 | $5.14 | $5.28 | $3.63 | $3.68 | $3.21 | 1,066,351 |
| 2017-05-19 | $5.34 | $5.41 | $5.10 | $5.36 | $4.68 | 466,482 |
| 2017-05-18 | $5.86 | $5.86 | $4.40 | $5.08 | $4.43 | 1,364,561 |
| 2017-05-17 | $6.15 | $6.26 | $6.12 | $6.12 | $5.34 | 53,478 |
| 2017-05-16 | $6.72 | $6.72 | $6.36 | $6.37 | $5.56 | 118,612 |
| 2017-05-15 | $7.00 | $7.07 | $6.92 | $6.92 | $6.04 | 28,108 |
| 2017-05-12 | $6.99 | $7.02 | $6.88 | $6.96 | $6.08 | 71,182 |
| 2017-05-11 | $7.00 | $7.24 | $6.90 | $7.24 | $6.32 | 3,518 |
| 2017-05-10 | $7.10 | $7.23 | $7.07 | $7.22 | $6.30 | 48,186 |
| 2017-05-09 | $6.81 | $7.00 | $6.81 | $7.00 | $6.11 | 6,111 |
| 2017-05-08 | $6.75 | $7.00 | $6.69 | $6.74 | $5.88 | 5,601 |
| 2017-05-05 | $6.77 | $6.79 | $6.70 | $6.75 | $5.89 | 15,613 |
| 2017-05-04 | $6.87 | $6.87 | $6.65 | $6.67 | $5.82 | 12,376 |
| 2017-05-03 | $6.91 | $6.99 | $6.90 | $6.94 | $6.06 | 21,234 |
| 2017-05-02 | $6.75 | $6.95 | $6.73 | $6.94 | $6.04 | 187,669 |
| 2017-05-01 | $6.83 | $6.83 | $6.56 | $6.66 | $5.80 | 4,342 |
| 2017-04-28 | $6.54 | $6.61 | $6.47 | $6.47 | $5.63 | 61,980 |
| 2017-04-27 | $6.57 | $6.65 | $6.50 | $6.60 | $5.75 | 18,567 |
| 2017-04-26 | $6.62 | $6.63 | $6.45 | $6.61 | $5.76 | 27,536 |
| 2017-04-25 | $6.57 | $6.69 | $6.54 | $6.62 | $5.76 | 20,034 |
| 2017-04-24 | $6.52 | $6.68 | $6.46 | $6.65 | $5.79 | 80,282 |
| 2017-04-21 | $6.67 | $6.67 | $6.42 | $6.55 | $5.70 | 323,264 |
| 2017-04-20 | $6.48 | $6.48 | $6.37 | $6.44 | $5.61 | 46,111 |
| 2017-04-19 | $6.54 | $6.55 | $6.46 | $6.48 | $5.64 | 25,033 |
| 2017-04-18 | $6.64 | $6.68 | $6.55 | $6.55 | $5.70 | 55,137 |
| 2017-04-17 | $6.60 | $6.67 | $6.60 | $6.66 | $5.80 | 9,686 |
| 2017-04-13 | $6.46 | $6.52 | $6.43 | $6.50 | $5.66 | 62,359 |
| 2017-04-12 | $6.59 | $6.60 | $6.40 | $6.48 | $5.64 | 56,154 |
| 2017-04-11 | $6.42 | $6.79 | $6.33 | $6.60 | $5.75 | 95,915 |
| 2017-04-10 | $6.36 | $6.47 | $6.27 | $6.46 | $5.62 | 23,528 |
| 2017-04-07 | $6.06 | $6.40 | $6.04 | $6.30 | $5.49 | 85,778 |
| 2017-04-06 | $6.25 | $6.32 | $6.08 | $6.10 | $5.31 | 70,222 |
| 2017-04-05 | $6.42 | $6.45 | $6.27 | $6.29 | $5.48 | 50,266 |
| 2017-04-04 | $6.54 | $6.54 | $6.42 | $6.47 | $5.63 | 14,545 |
| 2017-04-03 | $6.46 | $6.53 | $6.46 | $6.53 | $5.69 | 34,800 |
| 2017-03-31 | $6.57 | $6.64 | $6.55 | $6.55 | $5.70 | 80,400 |
| 2017-03-30 | $6.68 | $6.70 | $6.59 | $6.63 | $5.77 | 23,000 |
| 2017-03-29 | $6.78 | $6.82 | $6.68 | $6.73 | $5.86 | 32,900 |
| 2017-03-28 | $7.02 | $7.08 | $6.75 | $6.77 | $5.89 | 31,700 |
| 2017-03-27 | $7.05 | $7.15 | $6.81 | $6.94 | $6.04 | 44,200 |
| 2017-03-24 | $6.86 | $7.03 | $6.83 | $7.00 | $6.09 | 26,500 |
| 2017-03-23 | $6.93 | $7.07 | $6.82 | $6.93 | $6.03 | 57,300 |
| 2017-03-22 | $6.89 | $7.08 | $6.68 | $7.07 | $6.16 | 85,500 |
| 2017-03-21 | $7.08 | $7.12 | $6.95 | $6.95 | $6.05 | 139,400 |
| 2017-03-20 | $6.53 | $7.14 | $6.45 | $7.03 | $6.12 | 132,900 |
| 2017-03-17 | $7.33 | $7.37 | $6.92 | $6.96 | $6.06 | 474,200 |
| 2017-03-16 | $7.59 | $7.83 | $7.59 | $7.67 | $6.68 | 44,600 |
| 2017-03-15 | $7.40 | $7.70 | $7.34 | $7.66 | $6.67 | 44,700 |
| 2017-03-14 | $7.53 | $7.55 | $7.33 | $7.43 | $6.47 | 11,100 |
| 2017-03-13 | $7.30 | $7.39 | $7.26 | $7.39 | $6.43 | 12,800 |
| 2017-03-10 | $7.24 | $7.26 | $7.12 | $7.25 | $6.31 | 26,800 |
| 2017-03-09 | $7.17 | $7.23 | $7.07 | $7.12 | $6.20 | 6,500 |
| 2017-03-08 | $7.13 | $7.13 | $6.95 | $7.10 | $6.18 | 16,400 |
| 2017-03-07 | $6.97 | $7.22 | $6.95 | $7.22 | $6.29 | 20,000 |
| 2017-03-06 | $7.50 | $7.50 | $7.15 | $7.15 | $6.23 | 18,800 |
| 2017-03-03 | $7.32 | $7.59 | $7.32 | $7.59 | $6.61 | 7,500 |
| 2017-03-02 | $7.58 | $7.58 | $7.45 | $7.45 | $6.49 | 10,700 |
| 2017-03-01 | $7.61 | $7.68 | $7.61 | $7.66 | $6.67 | 3,500 |
| 2017-02-28 | $7.68 | $7.88 | $7.51 | $7.51 | $6.54 | 16,900 |
| 2017-02-27 | $7.57 | $7.86 | $7.57 | $7.68 | $6.69 | 2,100 |
| 2017-02-24 | $7.72 | $7.79 | $7.59 | $7.65 | $6.66 | 13,900 |
| 2017-02-23 | $7.90 | $7.92 | $7.77 | $7.87 | $6.85 | 5,800 |
| 2017-02-22 | $7.74 | $7.79 | $7.57 | $7.79 | $6.78 | 10,300 |
| 2017-02-21 | $7.91 | $7.91 | $7.75 | $7.82 | $6.81 | 294,600 |
| 2017-02-17 | $7.91 | $7.96 | $7.62 | $7.95 | $6.92 | 6,700 |
| 2017-02-16 | $8.07 | $8.08 | $7.84 | $7.90 | $6.88 | 8,300 |
| 2017-02-15 | $7.85 | $8.03 | $7.76 | $7.98 | $6.95 | 15,600 |
| 2017-02-14 | $7.74 | $7.87 | $7.70 | $7.87 | $6.85 | 8,800 |
| 2017-02-13 | $7.62 | $7.74 | $7.62 | $7.74 | $6.74 | 6,300 |
| 2017-02-10 | $7.69 | $7.78 | $7.69 | $7.76 | $6.76 | 2,900 |
| 2017-02-09 | $7.70 | $7.70 | $7.60 | $7.66 | $6.67 | 5,600 |
| 2017-02-08 | $7.63 | $7.69 | $7.63 | $7.67 | $6.68 | 12,800 |
| 2017-02-07 | $7.77 | $7.77 | $7.51 | $7.54 | $6.57 | 19,000 |
| 2017-02-06 | $7.90 | $7.90 | $7.61 | $7.82 | $6.81 | 30,500 |
| 2017-02-03 | $8.02 | $8.02 | $7.94 | $7.97 | $6.94 | 11,200 |
| 2017-02-02 | $7.88 | $8.05 | $7.88 | $8.05 | $7.01 | 34,900 |
| 2017-02-01 | $7.75 | $7.91 | $7.68 | $7.86 | $6.84 | 33,496 |
| 2017-01-31 | $7.60 | $7.62 | $7.52 | $7.56 | $6.58 | 30,405 |
| 2017-01-30 | $7.57 | $7.67 | $7.57 | $7.60 | $6.62 | 21,110 |
| 2017-01-27 | $7.52 | $7.57 | $7.49 | $7.57 | $6.59 | 13,324 |
| 2017-01-26 | $7.67 | $7.67 | $7.53 | $7.59 | $6.61 | 125,967 |
| 2017-01-25 | $7.69 | $7.73 | $7.65 | $7.71 | $6.71 | 21,193 |
| 2017-01-24 | $7.51 | $7.60 | $7.51 | $7.59 | $6.61 | 143,806 |
| 2017-01-23 | $7.07 | $7.68 | $7.07 | $7.55 | $6.57 | 58,879 |
| 2017-01-20 | $7.52 | $7.59 | $7.50 | $7.59 | $6.61 | 6,552 |
| 2017-01-19 | $7.43 | $7.61 | $7.43 | $7.61 | $6.63 | 5,154 |
| 2017-01-18 | $7.39 | $7.53 | $7.39 | $7.48 | $6.51 | 87,579 |
| 2017-01-17 | $7.36 | $7.44 | $7.32 | $7.40 | $6.44 | 307,277 |
| 2017-01-13 | $7.35 | $7.40 | $7.34 | $7.38 | $6.43 | 41,465 |
| 2017-01-12 | $7.67 | $7.67 | $7.45 | $7.50 | $6.53 | 32,617 |
| 2017-01-11 | $7.37 | $7.58 | $7.32 | $7.54 | $6.56 | 34,460 |
| 2017-01-10 | $7.39 | $7.59 | $7.39 | $7.50 | $6.53 | 12,465 |
| 2017-01-09 | $7.22 | $7.27 | $7.20 | $7.21 | $6.28 | 25,563 |
| 2017-01-06 | $7.17 | $7.35 | $7.14 | $7.23 | $6.30 | 33,115 |
| 2017-01-05 | $7.19 | $7.35 | $7.13 | $7.35 | $6.40 | 11,827 |
| 2017-01-04 | $7.12 | $7.15 | $7.08 | $7.12 | $6.20 | 9,102 |
| 2017-01-03 | $7.14 | $7.17 | $7.03 | $7.04 | $6.13 | 15,753 |
| 2016-12-30 | $6.75 | $7.16 | $6.75 | $7.00 | $6.09 | 3,121 |
| 2016-12-29 | $7.07 | $7.11 | $6.99 | $7.06 | $6.15 | 37,848 |
| 2016-12-28 | $7.03 | $7.12 | $6.98 | $7.04 | $6.13 | 38,776 |
| 2016-12-27 | $6.98 | $6.98 | $6.92 | $6.97 | $6.07 | 9,916 |
| 2016-12-23 | $7.01 | $7.06 | $6.98 | $6.98 | $6.08 | 26,410 |
| 2016-12-22 | $6.77 | $7.01 | $6.77 | $6.95 | $6.05 | 60,828 |
| 2016-12-21 | $6.85 | $6.96 | $6.80 | $6.89 | $6.00 | 50,869 |
| 2016-12-20 | $6.70 | $6.81 | $6.66 | $6.81 | $5.93 | 76,183 |
| 2016-12-19 | $6.65 | $6.67 | $6.57 | $6.64 | $5.78 | 42,439 |
| 2016-12-16 | $6.75 | $6.75 | $6.53 | $6.61 | $5.76 | 29,552 |
| 2016-12-15 | $6.49 | $6.54 | $6.43 | $6.46 | $5.62 | 70,064 |
| 2016-12-14 | $6.81 | $6.81 | $6.45 | $6.50 | $5.66 | 37,750 |
| 2016-12-13 | $6.65 | $6.73 | $6.55 | $6.72 | $5.85 | 49,747 |
| 2016-12-12 | $6.56 | $6.56 | $6.43 | $6.55 | $5.70 | 17,821 |
| 2016-12-09 | $6.45 | $6.60 | $6.45 | $6.56 | $5.71 | 53,105 |
| 2016-12-08 | $6.65 | $6.69 | $6.60 | $6.61 | $5.76 | 19,784 |
| 2016-12-07 | $6.81 | $6.81 | $6.57 | $6.74 | $5.87 | 22,818 |
| 2016-12-06 | $6.11 | $6.53 | $6.11 | $6.50 | $5.66 | 111,680 |
| 2016-12-05 | $5.49 | $5.52 | $5.44 | $5.45 | $4.74 | 16,125 |
| 2016-12-02 | $5.54 | $5.61 | $5.41 | $5.54 | $4.82 | 48,668 |
| 2016-12-01 | $5.53 | $5.55 | $5.22 | $5.27 | $4.58 | 125,865 |
| 2016-10-28 | $6.39 | $6.39 | $6.10 | $6.10 | $5.31 | 38,693 |
| 2016-10-27 | $6.51 | $6.52 | $6.34 | $6.36 | $5.54 | 71,402 |
| 2016-10-26 | $6.40 | $6.60 | $6.02 | $6.60 | $5.75 | 146,867 |
| 2016-10-25 | $7.49 | $7.61 | $7.49 | $7.53 | $6.56 | 3,623 |
| 2016-10-24 | $7.78 | $7.78 | $7.66 | $7.70 | $6.70 | 25,988 |
| 2016-10-21 | $7.50 | $7.60 | $7.46 | $7.58 | $6.60 | 11,473 |
| 2016-10-20 | $7.75 | $7.80 | $7.65 | $7.65 | $6.66 | 4,438 |
| 2016-10-19 | $7.85 | $7.91 | $7.71 | $7.90 | $6.88 | 17,308 |
| 2016-10-18 | $7.92 | $7.93 | $7.88 | $7.88 | $6.86 | 2,615 |
| 2016-10-17 | $7.90 | $7.92 | $7.82 | $7.84 | $6.83 | 5,885 |
| 2016-10-11 | $7.82 | $7.86 | $7.79 | $7.85 | $6.83 | 5,425 |
| 2016-10-10 | $7.85 | $7.86 | $7.81 | $7.85 | $6.83 | 9,651 |
| 2016-10-07 | $7.75 | $7.76 | $7.72 | $7.73 | $6.73 | 3,319 |
| 2016-10-06 | $7.92 | $7.92 | $7.80 | $7.80 | $6.79 | 14,465 |
| 2016-10-05 | $7.63 | $8.08 | $7.63 | $8.02 | $6.98 | 20,090 |
| 2016-10-04 | $7.58 | $7.59 | $7.45 | $7.48 | $6.51 | 8,199 |
| 2016-10-03 | $7.47 | $7.58 | $7.47 | $7.58 | $6.60 | 5,674 |
| 2016-09-30 | $7.65 | $7.65 | $7.30 | $7.31 | $6.36 | 43,452 |
| 2016-09-27 | $7.23 | $7.48 | $7.23 | $7.47 | $6.50 | 7,228 |
| 2016-09-26 | $7.64 | $7.64 | $7.23 | $7.23 | $6.30 | 10,102 |
| 2016-09-23 | $7.64 | $7.64 | $7.54 | $7.54 | $6.57 | 28,537 |
| 2016-09-22 | $7.60 | $7.75 | $7.57 | $7.66 | $6.67 | 25,997 |
| 2016-09-21 | $7.57 | $7.66 | $7.54 | $7.66 | $6.67 | 14,862 |
| 2016-09-20 | $7.48 | $7.54 | $7.45 | $7.50 | $6.53 | 11,321 |
| 2016-09-19 | $7.38 | $7.38 | $7.30 | $7.34 | $6.39 | 10,843 |
| 2016-09-16 | $7.16 | $7.43 | $7.16 | $7.43 | $6.47 | 13,570 |
| 2016-09-15 | $7.22 | $7.22 | $7.20 | $7.20 | $6.27 | 3,541 |
| 2016-09-14 | $7.18 | $7.18 | $7.02 | $7.02 | $6.11 | 2,563 |
| 2016-09-13 | $7.03 | $7.13 | $6.99 | $7.12 | $6.20 | 9,469 |
| 2016-09-12 | $7.16 | $7.27 | $7.04 | $7.22 | $6.29 | 10,381 |
| 2016-09-09 | $7.21 | $7.32 | $7.10 | $7.12 | $6.20 | 55,140 |
| 2016-09-08 | $7.00 | $7.38 | $6.88 | $7.36 | $6.41 | 65,320 |
| 2016-09-07 | $6.56 | $6.94 | $6.56 | $6.88 | $5.99 | 26,853 |
| 2016-09-06 | $6.44 | $6.90 | $6.44 | $6.88 | $5.99 | 62,689 |
| 2016-09-02 | $7.67 | $7.73 | $7.58 | $7.68 | $6.69 | 16,156 |
| 2016-09-01 | $7.71 | $7.76 | $7.62 | $7.62 | $6.63 | 5,155 |
| 2016-08-31 | $7.86 | $7.90 | $7.62 | $7.75 | $6.75 | 19,626 |
| 2016-08-30 | $7.75 | $7.83 | $7.65 | $7.83 | $6.82 | 19,691 |
| 2016-08-29 | $7.46 | $7.79 | $7.46 | $7.79 | $6.78 | 22,473 |
| 2016-08-26 | $7.57 | $7.75 | $7.45 | $7.56 | $6.58 | 25,582 |
| 2016-08-25 | $7.44 | $7.56 | $7.41 | $7.48 | $6.51 | 8,858 |
| 2016-08-24 | $7.25 | $7.43 | $7.25 | $7.41 | $6.45 | 28,364 |
| 2016-08-23 | $7.24 | $7.48 | $7.24 | $7.36 | $6.41 | 31,219 |
| 2016-08-22 | $7.10 | $7.24 | $7.10 | $7.15 | $6.23 | 8,175 |
| 2016-08-19 | $6.99 | $7.36 | $6.89 | $7.22 | $6.29 | 130,725 |
| 2016-08-18 | $6.79 | $6.81 | $6.69 | $6.78 | $5.90 | 34,800 |
| 2016-08-17 | $6.72 | $6.81 | $6.54 | $6.79 | $5.91 | 16,044 |
| 2016-08-16 | $6.82 | $6.90 | $6.72 | $6.75 | $5.87 | 25,108 |
| 2016-08-15 | $6.95 | $7.10 | $6.95 | $6.98 | $6.08 | 35,852 |
| 2016-08-12 | $7.02 | $7.09 | $6.80 | $6.85 | $5.96 | 77,155 |
| 2016-08-11 | $7.17 | $7.20 | $6.95 | $7.09 | $6.17 | 82,653 |
| 2016-08-10 | $7.16 | $7.24 | $6.87 | $7.21 | $6.28 | 25,211 |
| 2016-08-09 | $7.19 | $7.19 | $7.06 | $7.16 | $6.23 | 36,288 |
| 2016-08-08 | $7.23 | $7.38 | $7.16 | $7.16 | $6.23 | 37,653 |
| 2016-08-05 | $7.24 | $7.24 | $6.94 | $7.07 | $6.16 | 41,204 |
| 2016-08-04 | $7.00 | $7.13 | $6.98 | $7.05 | $6.14 | 19,640 |
| 2016-08-03 | $6.72 | $6.88 | $6.72 | $6.84 | $5.96 | 18,617 |
| 2016-08-02 | $6.81 | $6.81 | $6.63 | $6.69 | $5.82 | 14,232 |
| 2016-08-01 | $6.75 | $6.79 | $6.60 | $6.72 | $5.85 | 98,294 |
| 2016-07-29 | $6.48 | $6.79 | $6.48 | $6.79 | $5.91 | 27,539 |
| 2016-07-28 | $6.37 | $6.42 | $6.33 | $6.39 | $5.56 | 13,317 |
| 2016-07-27 | $6.32 | $6.47 | $6.30 | $6.42 | $5.59 | 9,500 |
| 2016-07-26 | $6.43 | $6.45 | $6.32 | $6.38 | $5.55 | 11,492 |
| 2016-07-25 | $6.41 | $6.50 | $6.34 | $6.43 | $5.60 | 24,188 |
| 2016-07-22 | $6.54 | $6.54 | $6.42 | $6.50 | $5.66 | 11,846 |
| 2016-07-21 | $6.42 | $6.50 | $6.22 | $6.46 | $5.62 | 21,872 |
| 2016-07-20 | $6.51 | $6.60 | $6.49 | $6.51 | $5.67 | 17,375 |
| 2016-07-19 | $6.06 | $6.56 | $6.06 | $6.56 | $5.71 | 136,178 |
| 2016-07-18 | $6.03 | $6.21 | $6.01 | $6.21 | $5.41 | 119,691 |
| 2016-07-15 | $6.08 | $6.17 | $5.95 | $6.17 | $5.37 | 16,003 |
| 2016-07-14 | $6.15 | $6.15 | $5.95 | $5.99 | $5.22 | 17,462 |
| 2016-07-13 | $5.93 | $6.10 | $5.93 | $6.08 | $5.29 | 24,509 |
| 2016-07-12 | $6.01 | $6.01 | $5.82 | $5.85 | $5.09 | 25,960 |
| 2016-07-11 | $5.86 | $5.90 | $5.81 | $5.88 | $5.12 | 7,661 |
| 2016-07-08 | $5.95 | $6.01 | $5.82 | $5.99 | $5.22 | 4,026 |
| 2016-07-07 | $5.76 | $5.77 | $5.70 | $5.75 | $5.01 | 4,962 |
| 2016-07-06 | $5.69 | $5.82 | $5.62 | $5.73 | $4.99 | 7,472 |
| 2016-07-05 | $6.09 | $6.09 | $5.76 | $5.81 | $5.06 | 19,800 |
| 2016-07-01 | $5.98 | $5.98 | $5.80 | $5.92 | $5.15 | 14,548 |
| 2016-06-30 | $6.12 | $6.27 | $6.09 | $6.27 | $5.46 | 11,887 |
| 2016-06-29 | $5.71 | $6.12 | $5.69 | $6.10 | $5.31 | 51,272 |
| 2016-06-28 | $5.50 | $5.59 | $5.46 | $5.54 | $4.82 | 21,112 |
| 2016-06-27 | $5.35 | $5.50 | $5.34 | $5.40 | $4.70 | 8,926 |
| 2016-06-24 | $5.46 | $5.46 | $5.39 | $5.43 | $4.73 | 16,351 |
| 2016-06-23 | $5.42 | $5.74 | $5.36 | $5.69 | $4.95 | 12,429 |
| 2016-06-22 | $5.42 | $5.43 | $5.33 | $5.34 | $4.65 | 64,196 |
| 2016-06-21 | $5.59 | $5.61 | $5.47 | $5.55 | $4.83 | 133,291 |
| 2016-06-20 | $5.68 | $5.68 | $5.52 | $5.56 | $4.84 | 17,561 |
| 2016-06-17 | $5.73 | $5.80 | $5.68 | $5.75 | $5.01 | 68,266 |
| 2016-06-16 | $5.50 | $5.60 | $5.34 | $5.50 | $4.79 | 64,729 |
| 2016-06-15 | $5.82 | $5.86 | $5.52 | $5.70 | $4.96 | 16,329 |
| 2016-06-14 | $5.94 | $5.96 | $5.77 | $5.80 | $5.05 | 8,967 |
| 2016-06-13 | $5.90 | $6.04 | $5.86 | $6.04 | $5.26 | 12,226 |
| 2016-06-10 | $6.05 | $6.07 | $5.97 | $5.97 | $5.20 | 18,862 |
| 2016-06-09 | $6.25 | $6.32 | $6.04 | $6.15 | $5.35 | 115,028 |
| 2016-06-08 | $6.13 | $6.33 | $6.13 | $6.29 | $5.48 | 27,111 |
| 2016-06-07 | $6.06 | $6.08 | $5.90 | $6.07 | $5.29 | 20,767 |
| 2016-06-06 | $6.03 | $6.09 | $5.96 | $5.99 | $5.21 | 16,310 |
| 2016-06-03 | $5.98 | $6.12 | $5.95 | $6.12 | $5.33 | 28,270 |
| 2016-06-02 | $5.67 | $5.75 | $5.57 | $5.75 | $5.01 | 5,872 |
| 2016-06-01 | $5.63 | $5.88 | $5.63 | $5.77 | $5.02 | 4,582 |
| 2016-05-31 | $5.67 | $5.68 | $5.52 | $5.53 | $4.81 | 51,406 |
| 2016-05-27 | $5.92 | $5.98 | $5.66 | $5.75 | $5.01 | 29,323 |
| 2016-05-26 | $5.94 | $6.00 | $5.91 | $5.97 | $5.20 | 15,696 |
| 2016-05-25 | $5.90 | $5.96 | $5.85 | $5.89 | $5.13 | 46,979 |
| 2016-05-24 | $5.76 | $6.04 | $5.75 | $5.80 | $5.05 | 54,047 |
| 2016-05-23 | $6.04 | $6.09 | $5.83 | $5.90 | $5.14 | 33,902 |
| 2016-05-20 | $6.30 | $6.30 | $6.11 | $6.19 | $5.39 | 10,140 |
| 2016-05-19 | $6.43 | $6.43 | $6.05 | $6.30 | $5.49 | 15,533 |
| 2016-05-18 | $6.66 | $6.78 | $6.50 | $6.50 | $5.66 | 31,234 |
| 2016-05-17 | $6.90 | $6.90 | $6.53 | $6.70 | $5.83 | 20,029 |
| 2016-05-16 | $6.10 | $6.96 | $6.10 | $6.91 | $6.02 | 116,103 |
| 2016-05-13 | $5.82 | $6.01 | $5.74 | $5.85 | $5.09 | 24,071 |
| 2016-05-12 | $5.25 | $6.36 | $5.25 | $6.26 | $5.45 | 42,557 |
| 2016-05-11 | $5.15 | $5.17 | $5.05 | $5.12 | $4.46 | 38,570 |
| 2016-05-10 | $4.92 | $5.18 | $4.86 | $5.14 | $4.48 | 43,845 |
| 2016-05-09 | $4.89 | $4.94 | $4.50 | $4.82 | $4.20 | 156,919 |
| 2016-05-06 | $5.05 | $5.14 | $4.99 | $5.11 | $4.45 | 36,488 |
| 2016-05-05 | $5.22 | $5.32 | $4.92 | $5.03 | $4.38 | 22,032 |
| 2016-05-04 | $5.17 | $5.43 | $5.16 | $5.39 | $4.49 | 18,740 |
| 2016-05-03 | $5.28 | $5.29 | $5.04 | $5.08 | $4.23 | 17,996 |
| 2016-05-02 | $5.27 | $5.37 | $5.27 | $5.27 | $4.39 | 21,329 |
| 2016-04-20 | $5.39 | $5.48 | $5.34 | $5.43 | $4.53 | 9,295 |
| 2016-04-19 | $5.43 | $5.58 | $5.42 | $5.58 | $4.65 | 48,359 |
| 2016-04-18 | $5.32 | $5.44 | $5.32 | $5.40 | $4.50 | 30,329 |
| 2016-04-15 | $5.58 | $5.58 | $5.40 | $5.47 | $4.56 | 22,808 |
| 2016-04-14 | $5.34 | $5.68 | $5.34 | $5.68 | $4.73 | 29,966 |
| 2016-04-13 | $5.30 | $5.30 | $5.16 | $5.27 | $4.39 | 208,856 |
| 2016-04-12 | $5.28 | $5.37 | $5.10 | $5.30 | $4.42 | 21,543 |
| 2016-04-11 | $5.43 | $5.43 | $5.29 | $5.34 | $4.45 | 23,094 |
| 2016-04-08 | $5.60 | $5.60 | $5.33 | $5.37 | $4.48 | 7,451 |
| 2016-04-07 | $5.32 | $5.52 | $5.26 | $5.50 | $4.58 | 20,013 |
| 2016-04-06 | $5.62 | $5.62 | $5.40 | $5.50 | $4.58 | 24,026 |
| 2016-04-05 | $5.50 | $5.52 | $5.40 | $5.47 | $4.56 | 14,324 |
| 2016-04-04 | $5.95 | $5.95 | $5.55 | $5.55 | $4.63 | 4,336 |
| 2016-04-01 | $6.08 | $6.11 | $6.07 | $6.11 | $5.09 | 6,386 |
| 2016-03-28 | $6.00 | $6.10 | $5.88 | $6.06 | $5.05 | 25,870 |
| 2016-03-24 | $6.02 | $6.02 | $5.88 | $6.02 | $5.02 | 7,211 |
| 2016-03-23 | $6.20 | $6.22 | $6.10 | $6.18 | $5.15 | 19,372 |
| 2016-03-22 | $6.43 | $6.43 | $6.26 | $6.26 | $5.22 | 2,573 |
| 2016-03-21 | $6.60 | $6.66 | $6.49 | $6.51 | $5.43 | 8,330 |
| 2016-03-18 | $6.74 | $6.75 | $6.63 | $6.70 | $5.59 | 15,206 |
| 2016-03-17 | $6.45 | $6.88 | $6.30 | $6.57 | $5.48 | 30,853 |
| 2016-03-16 | $5.80 | $6.32 | $5.78 | $6.32 | $5.27 | 6,077 |
| 2016-03-15 | $6.34 | $6.34 | $5.81 | $5.88 | $4.90 | 20,069 |
| 2016-03-14 | $6.53 | $6.62 | $6.46 | $6.46 | $5.39 | 5,286 |
| 2016-03-11 | $6.71 | $6.71 | $6.55 | $6.55 | $5.46 | 42,514 |
| 2016-03-10 | $6.66 | $6.90 | $6.45 | $6.86 | $5.72 | 34,753 |
| 2016-03-09 | $6.18 | $6.46 | $6.18 | $6.30 | $5.25 | 38,959 |
| 2016-03-08 | $5.94 | $6.30 | $5.94 | $6.05 | $5.04 | 4,022 |
| 2016-03-07 | $6.07 | $6.07 | $5.84 | $5.88 | $4.90 | 23,782 |
| 2016-03-04 | $6.08 | $6.17 | $5.67 | $5.88 | $4.90 | 94,004 |
| 2016-03-03 | $6.33 | $6.80 | $6.30 | $6.80 | $5.67 | 54,539 |
| 2016-03-02 | $6.08 | $6.21 | $6.05 | $6.09 | $5.08 | 40,905 |
| 2016-03-01 | $5.65 | $6.00 | $5.65 | $5.98 | $4.98 | 4,421 |
| 2016-02-26 | $5.69 | $5.69 | $5.54 | $5.55 | $4.63 | 4,264 |
| 2016-02-25 | $5.99 | $5.99 | $5.78 | $5.92 | $4.93 | 7,007 |
| 2016-02-24 | $5.72 | $6.18 | $5.72 | $6.18 | $5.15 | 13,931 |
| 2016-02-23 | $5.91 | $6.00 | $5.62 | $5.62 | $4.68 | 8,211 |
| 2016-02-22 | $5.85 | $6.13 | $5.85 | $5.99 | $4.99 | 36,547 |
| 2016-02-19 | $5.45 | $5.65 | $5.39 | $5.59 | $4.66 | 9,428 |
| 2016-02-18 | $5.70 | $5.75 | $5.42 | $5.46 | $4.55 | 17,441 |
| 2016-02-17 | $5.51 | $5.81 | $5.51 | $5.81 | $4.84 | 11,276 |
| 2016-02-16 | $5.09 | $5.37 | $5.09 | $5.35 | $4.46 | 13,572 |
| 2016-02-12 | $5.22 | $5.22 | $5.05 | $5.14 | $4.28 | 14,443 |
| 2016-02-11 | $4.99 | $5.15 | $4.99 | $5.15 | $4.29 | 821 |
| 2016-02-10 | $5.29 | $5.29 | $5.14 | $5.18 | $4.32 | 8,712 |
| 2016-02-09 | $5.38 | $5.51 | $5.38 | $5.40 | $4.50 | 18,187 |
| 2016-02-08 | $5.53 | $5.60 | $5.35 | $5.39 | $4.49 | 41,730 |
| 2016-02-05 | $5.65 | $5.65 | $5.45 | $5.45 | $4.54 | 10,399 |
| 2016-02-04 | $5.80 | $5.80 | $5.64 | $5.64 | $4.70 | 9,727 |
| 2016-02-03 | $5.10 | $5.43 | $5.10 | $5.43 | $4.53 | 6,005 |
| 2016-02-02 | $5.19 | $5.25 | $4.96 | $5.15 | $4.29 | 12,321 |
| 2016-02-01 | $5.06 | $5.56 | $5.01 | $5.51 | $4.59 | 13,156 |
| 2016-01-29 | $4.85 | $5.48 | $4.85 | $5.48 | $4.57 | 13,524 |
| 2016-01-28 | $4.29 | $4.50 | $4.19 | $4.50 | $3.75 | 85,791 |
| 2016-01-27 | $4.63 | $4.66 | $4.09 | $4.19 | $3.49 | 65,500 |
| 2016-01-26 | $5.15 | $5.15 | $4.70 | $4.87 | $4.06 | 32,240 |
| 2016-01-25 | $5.30 | $5.40 | $5.16 | $5.16 | $4.30 | 13,139 |
| 2016-01-22 | $5.30 | $5.30 | $5.16 | $5.25 | $4.38 | 8,879 |
| 2016-01-21 | $5.18 | $5.33 | $5.12 | $5.30 | $4.42 | 36,366 |
| 2016-01-20 | $5.17 | $5.26 | $5.04 | $5.26 | $4.38 | 14,964 |
| 2016-01-19 | $5.18 | $5.27 | $5.13 | $5.20 | $4.33 | 34,064 |
| 2016-01-13 | $5.56 | $5.56 | $5.35 | $5.35 | $4.46 | 14,390 |
| 2016-01-12 | $5.44 | $5.51 | $5.35 | $5.49 | $4.57 | 10,896 |
| 2016-01-11 | $5.55 | $5.70 | $5.55 | $5.56 | $4.63 | 5,700 |
| 2016-01-08 | $5.47 | $5.60 | $5.44 | $5.59 | $4.66 | 11,619 |
| 2016-01-07 | $5.27 | $5.46 | $5.27 | $5.40 | $4.50 | 15,041 |
| 2016-01-06 | $5.35 | $5.35 | $5.18 | $5.19 | $4.33 | 36,809 |
| 2016-01-05 | $5.89 | $5.89 | $5.74 | $5.74 | $4.78 | 3,249 |
| 2016-01-04 | $5.98 | $6.17 | $5.87 | $5.93 | $4.94 | 78,137 |
JBS SA (JBSAY) News Headlines
.jpg)
Thursday’s big stock stories: What’s likely to move the market in the next trading session
Stocks sold off sharply on Wednesday as bond yields climbed and traders' deficit fears intensified. Here's what's on CNBC's radar going into Thursday…
cnbc.com May 21, 2025Recent JBS SA (JBSAY) News
Similar Companies to JBS SA (JBSAY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |