Landsea Homes Corporation - Class A (LSEA) Exchange: NASDAQ
Data as of Aug. 19, 2025
$11.31 ($0.00) 0.00%
Landsea Homes Corporation - Class A - Daily Information
Click for more stock information on Landsea Homes Corporation - Class A.| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $11.31 |
| Previous Close | $11.31 |
| High | $11.31 |
| Low | $11.31 |
| Adjusted Open | $11.31 |
| Previous Adjusted Close | $11.31 |
| Adjusted High | $11.31 |
| Adjusted Low | $11.31 |
About Landsea Homes Corporation - Class A (LSEA)
LF Capital Acquistion Corp
Invest in Landsea Homes Corporation - Class A (LSEA)
Historical Stock Data for Landsea Homes Corporation - Class A (LSEA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-25 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 0 |
| 2025-06-24 | $11.31 | $11.31 | $11.29 | $11.31 | $11.31 | 257,145 |
| 2025-06-23 | $11.30 | $11.31 | $11.29 | $11.31 | $11.31 | 1,654,150 |
| 2025-06-20 | $11.29 | $11.30 | $11.29 | $11.29 | $11.29 | 988,755 |
| 2025-06-18 | $11.28 | $11.31 | $11.28 | $11.30 | $11.30 | 747,295 |
| 2025-06-17 | $11.29 | $11.29 | $11.28 | $11.29 | $11.29 | 1,028,442 |
| 2025-06-16 | $11.29 | $11.29 | $11.28 | $11.28 | $11.28 | 630,425 |
| 2025-06-13 | $11.29 | $11.30 | $11.27 | $11.28 | $11.28 | 1,058,460 |
| 2025-06-12 | $11.28 | $11.31 | $11.28 | $11.29 | $11.29 | 1,111,600 |
| 2025-06-11 | $11.29 | $11.30 | $11.27 | $11.29 | $11.29 | 859,421 |
| 2025-06-10 | $11.27 | $11.28 | $11.27 | $11.27 | $11.27 | 340,943 |
| 2025-06-09 | $11.28 | $11.28 | $11.26 | $11.28 | $11.28 | 427,624 |
| 2025-06-06 | $11.27 | $11.28 | $11.26 | $11.26 | $11.26 | 300,207 |
| 2025-06-05 | $11.26 | $11.29 | $11.26 | $11.27 | $11.27 | 481,188 |
| 2025-06-04 | $11.26 | $11.28 | $11.25 | $11.27 | $11.27 | 336,646 |
| 2025-06-03 | $11.27 | $11.28 | $11.25 | $11.25 | $11.25 | 615,030 |
| 2025-06-02 | $11.26 | $11.28 | $11.23 | $11.25 | $11.25 | 591,924 |
| 2025-05-30 | $11.26 | $11.27 | $11.25 | $11.27 | $11.27 | 484,434 |
| 2025-05-29 | $11.28 | $11.29 | $11.27 | $11.27 | $11.27 | 533,880 |
| 2025-05-28 | $11.44 | $11.44 | $11.26 | $11.27 | $11.27 | 1,067,441 |
| 2025-05-27 | $11.30 | $11.30 | $11.27 | $11.28 | $11.28 | 1,279,699 |
| 2025-05-23 | $11.22 | $11.31 | $11.22 | $11.29 | $11.29 | 1,461,136 |
| 2025-05-22 | $11.23 | $11.23 | $11.21 | $11.21 | $11.21 | 1,339,445 |
| 2025-05-21 | $11.23 | $11.24 | $11.21 | $11.22 | $11.22 | 1,896,260 |
| 2025-05-20 | $11.22 | $11.23 | $11.20 | $11.22 | $11.22 | 1,784,431 |
| 2025-05-19 | $11.23 | $11.24 | $11.21 | $11.22 | $11.22 | 2,330,587 |
| 2025-05-16 | $11.22 | $11.27 | $11.21 | $11.24 | $11.24 | 1,722,238 |
| 2025-05-15 | $11.22 | $11.24 | $11.22 | $11.22 | $11.22 | 1,874,464 |
| 2025-05-14 | $11.25 | $11.27 | $11.21 | $11.21 | $11.21 | 6,671,571 |
| 2025-05-13 | $11.23 | $11.27 | $11.21 | $11.27 | $11.27 | 24,364,822 |
| 2025-05-12 | $6.80 | $7.20 | $6.60 | $7.02 | $7.02 | 626,877 |
| 2025-05-09 | $6.13 | $7.63 | $6.10 | $6.55 | $6.55 | 1,182,791 |
| 2025-05-08 | $6.07 | $6.60 | $5.86 | $6.10 | $6.10 | 420,562 |
| 2025-05-07 | $5.84 | $5.98 | $5.83 | $5.90 | $5.90 | 159,911 |
| 2025-05-06 | $5.97 | $6.11 | $5.79 | $5.80 | $5.80 | 230,047 |
| 2025-05-05 | $6.16 | $6.24 | $6.07 | $6.07 | $6.07 | 154,842 |
| 2025-05-02 | $6.04 | $6.25 | $5.92 | $6.19 | $6.19 | 428,664 |
| 2025-05-01 | $6.12 | $6.21 | $5.94 | $5.95 | $5.95 | 225,151 |
| 2025-04-30 | $6.00 | $6.23 | $5.83 | $6.10 | $6.10 | 231,822 |
| 2025-04-29 | $6.05 | $6.17 | $6.02 | $6.10 | $6.10 | 100,581 |
| 2025-04-28 | $6.11 | $6.25 | $6.01 | $6.14 | $6.14 | 162,462 |
| 2025-04-25 | $6.19 | $6.28 | $6.02 | $6.13 | $6.13 | 113,973 |
| 2025-04-24 | $6.04 | $6.22 | $5.96 | $6.20 | $6.20 | 150,434 |
| 2025-04-23 | $6.31 | $6.56 | $6.02 | $6.04 | $6.04 | 201,798 |
| 2025-04-22 | $6.02 | $6.29 | $5.95 | $6.16 | $6.16 | 292,181 |
| 2025-04-21 | $5.82 | $5.95 | $5.73 | $5.93 | $5.93 | 183,835 |
| 2025-04-17 | $5.76 | $5.96 | $5.71 | $5.93 | $5.93 | 144,306 |
| 2025-04-16 | $5.86 | $5.96 | $5.63 | $5.77 | $5.77 | 158,195 |
| 2025-04-15 | $5.84 | $6.09 | $5.83 | $5.90 | $5.90 | 202,428 |
| 2025-04-14 | $5.93 | $5.98 | $5.68 | $5.91 | $5.91 | 176,662 |
| 2025-04-11 | $5.68 | $5.89 | $5.42 | $5.75 | $5.75 | 219,656 |
| 2025-04-10 | $5.84 | $5.94 | $5.51 | $5.71 | $5.71 | 194,608 |
| 2025-04-09 | $5.57 | $6.30 | $5.41 | $6.03 | $6.03 | 438,787 |
| 2025-04-08 | $6.19 | $6.19 | $5.55 | $5.64 | $5.64 | 375,712 |
| 2025-04-07 | $6.09 | $6.56 | $5.92 | $6.11 | $6.11 | 340,886 |
| 2025-04-04 | $5.71 | $6.38 | $5.62 | $6.25 | $6.25 | 577,895 |
| 2025-04-03 | $6.16 | $6.22 | $5.73 | $5.77 | $5.77 | 367,081 |
| 2025-04-02 | $6.25 | $6.54 | $6.19 | $6.42 | $6.42 | 241,837 |
| 2025-04-01 | $6.42 | $6.42 | $6.16 | $6.24 | $6.24 | 198,505 |
| 2025-03-31 | $6.30 | $6.47 | $6.18 | $6.42 | $6.42 | 291,897 |
| 2025-03-28 | $6.77 | $6.77 | $6.37 | $6.38 | $6.38 | 301,762 |
| 2025-03-27 | $6.70 | $6.84 | $6.62 | $6.77 | $6.77 | 379,206 |
| 2025-03-26 | $6.95 | $7.04 | $6.73 | $6.77 | $6.77 | 224,093 |
| 2025-03-25 | $7.01 | $7.18 | $6.88 | $6.95 | $6.95 | 343,472 |
| 2025-03-24 | $7.01 | $7.12 | $6.95 | $7.10 | $7.10 | 361,065 |
| 2025-03-21 | $7.52 | $7.52 | $6.79 | $6.96 | $6.96 | 1,936,771 |
| 2025-03-20 | $7.55 | $7.79 | $7.40 | $7.60 | $7.60 | 207,372 |
| 2025-03-19 | $7.20 | $7.59 | $7.20 | $7.47 | $7.47 | 284,888 |
| 2025-03-18 | $7.26 | $7.47 | $7.13 | $7.14 | $7.14 | 169,006 |
| 2025-03-17 | $7.20 | $7.47 | $7.15 | $7.28 | $7.28 | 268,631 |
| 2025-03-14 | $7.03 | $7.22 | $7.03 | $7.15 | $7.15 | 192,058 |
| 2025-03-13 | $7.23 | $7.26 | $6.91 | $6.99 | $6.99 | 370,433 |
| 2025-03-12 | $7.22 | $7.40 | $7.13 | $7.33 | $7.33 | 252,341 |
| 2025-03-11 | $7.32 | $7.36 | $7.04 | $7.16 | $7.16 | 303,657 |
| 2025-03-10 | $7.14 | $7.56 | $7.14 | $7.31 | $7.31 | 499,057 |
| 2025-03-07 | $7.40 | $7.46 | $7.16 | $7.22 | $7.22 | 298,606 |
| 2025-03-06 | $7.06 | $7.42 | $7.00 | $7.41 | $7.41 | 252,480 |
| 2025-03-05 | $6.95 | $7.18 | $6.81 | $7.05 | $7.05 | 375,075 |
| 2025-03-04 | $6.59 | $6.96 | $6.58 | $6.74 | $6.74 | 475,107 |
| 2025-03-03 | $7.00 | $7.10 | $6.62 | $6.73 | $6.73 | 623,224 |
| 2025-02-28 | $6.63 | $7.20 | $6.63 | $7.12 | $7.12 | 703,674 |
| 2025-02-27 | $7.22 | $7.60 | $6.54 | $6.57 | $6.57 | 815,131 |
| 2025-02-26 | $8.47 | $8.59 | $8.27 | $8.30 | $8.30 | 227,633 |
| 2025-02-25 | $8.00 | $8.59 | $8.00 | $8.50 | $8.50 | 265,006 |
| 2025-02-24 | $8.28 | $8.28 | $7.95 | $7.95 | $7.95 | 181,550 |
| 2025-02-21 | $8.54 | $8.54 | $8.13 | $8.22 | $8.22 | 205,649 |
| 2025-02-20 | $8.38 | $8.48 | $8.20 | $8.40 | $8.40 | 138,843 |
| 2025-02-19 | $8.34 | $8.45 | $8.14 | $8.28 | $8.28 | 185,700 |
| 2025-02-18 | $8.55 | $8.57 | $8.24 | $8.52 | $8.52 | 220,445 |
| 2025-02-14 | $8.20 | $8.51 | $8.17 | $8.51 | $8.51 | 521,174 |
| 2025-02-13 | $8.26 | $8.26 | $8.05 | $8.17 | $8.17 | 172,376 |
| 2025-02-12 | $8.02 | $8.21 | $7.91 | $8.05 | $8.05 | 213,688 |
| 2025-02-11 | $7.97 | $8.31 | $7.97 | $8.22 | $8.22 | 196,830 |
| 2025-02-10 | $8.12 | $8.33 | $8.03 | $8.04 | $8.04 | 197,499 |
| 2025-02-07 | $8.17 | $8.17 | $7.93 | $8.02 | $8.02 | 267,322 |
| 2025-02-06 | $7.94 | $8.24 | $7.90 | $8.24 | $8.24 | 303,949 |
| 2025-02-05 | $7.89 | $8.08 | $7.86 | $7.87 | $7.87 | 288,045 |
| 2025-02-04 | $7.90 | $8.01 | $7.84 | $7.87 | $7.87 | 248,760 |
| 2025-02-03 | $8.10 | $8.10 | $7.80 | $7.90 | $7.90 | 355,825 |
| 2025-01-31 | $8.71 | $8.84 | $8.29 | $8.30 | $8.30 | 219,521 |
| 2025-01-30 | $8.45 | $8.79 | $8.42 | $8.75 | $8.75 | 193,324 |
| 2025-01-29 | $8.43 | $8.52 | $8.26 | $8.37 | $8.37 | 174,523 |
| 2025-01-28 | $8.60 | $8.88 | $8.40 | $8.48 | $8.48 | 211,425 |
| 2025-01-27 | $8.49 | $8.98 | $8.49 | $8.61 | $8.61 | 229,535 |
| 2025-01-24 | $8.38 | $8.48 | $8.16 | $8.45 | $8.45 | 286,580 |
| 2025-01-23 | $8.22 | $8.44 | $8.05 | $8.41 | $8.41 | 319,919 |
| 2025-01-22 | $8.21 | $8.36 | $8.06 | $8.21 | $8.21 | 240,051 |
| 2025-01-21 | $8.22 | $8.42 | $8.18 | $8.20 | $8.20 | 258,047 |
| 2025-01-17 | $8.13 | $8.61 | $8.07 | $8.14 | $8.14 | 333,541 |
| 2025-01-16 | $8.14 | $8.33 | $8.04 | $8.05 | $8.05 | 339,648 |
| 2025-01-15 | $8.41 | $8.67 | $8.23 | $8.23 | $8.23 | 406,552 |
| 2025-01-14 | $7.80 | $8.16 | $7.75 | $8.15 | $8.15 | 201,625 |
| 2025-01-13 | $7.72 | $7.79 | $7.58 | $7.72 | $7.72 | 328,516 |
| 2025-01-10 | $8.07 | $8.14 | $7.66 | $7.78 | $7.78 | 382,122 |
| 2025-01-08 | $7.87 | $8.12 | $7.60 | $8.10 | $8.10 | 343,185 |
| 2025-01-07 | $8.04 | $8.09 | $7.81 | $7.91 | $7.91 | 498,356 |
| 2025-01-06 | $8.28 | $8.40 | $8.03 | $8.06 | $8.06 | 290,531 |
| 2025-01-03 | $8.30 | $8.48 | $8.08 | $8.17 | $8.17 | 416,371 |
| 2025-01-02 | $8.76 | $8.76 | $8.25 | $8.28 | $8.28 | 402,028 |
| 2024-12-31 | $8.58 | $8.92 | $8.46 | $8.49 | $8.49 | 1,053,855 |
| 2024-12-30 | $8.72 | $8.73 | $8.44 | $8.54 | $8.54 | 311,084 |
| 2024-12-27 | $8.90 | $8.96 | $8.61 | $8.70 | $8.70 | 283,337 |
| 2024-12-26 | $8.75 | $8.97 | $8.66 | $8.94 | $8.94 | 202,277 |
| 2024-12-24 | $8.78 | $8.78 | $8.56 | $8.69 | $8.69 | 144,856 |
| 2024-12-23 | $8.77 | $8.84 | $8.66 | $8.80 | $8.80 | 210,956 |
| 2024-12-20 | $8.65 | $8.85 | $8.63 | $8.81 | $8.81 | 461,383 |
| 2024-12-19 | $8.90 | $9.00 | $8.55 | $8.69 | $8.69 | 509,381 |
| 2024-12-18 | $9.54 | $9.64 | $8.79 | $8.90 | $8.90 | 494,061 |
| 2024-12-17 | $9.67 | $9.88 | $9.40 | $9.46 | $9.46 | 569,474 |
| 2024-12-16 | $9.84 | $9.84 | $9.50 | $9.58 | $9.58 | 360,642 |
| 2024-12-13 | $9.97 | $10.03 | $9.66 | $9.87 | $9.87 | 451,345 |
| 2024-12-12 | $10.33 | $10.50 | $10.06 | $10.07 | $10.07 | 315,775 |
| 2024-12-11 | $10.49 | $10.64 | $10.20 | $10.36 | $10.36 | 297,578 |
| 2024-12-10 | $10.45 | $10.57 | $10.19 | $10.44 | $10.44 | 500,840 |
| 2024-12-09 | $10.58 | $10.72 | $10.41 | $10.57 | $10.57 | 476,069 |
| 2024-12-06 | $10.32 | $10.75 | $10.23 | $10.44 | $10.44 | 3,335,215 |
| 2024-12-05 | $11.36 | $11.90 | $10.95 | $11.20 | $11.20 | 155,888 |
| 2024-12-04 | $11.60 | $11.60 | $11.19 | $11.36 | $11.36 | 134,089 |
| 2024-12-03 | $11.69 | $11.85 | $11.40 | $11.61 | $11.61 | 151,369 |
| 2024-12-02 | $11.41 | $11.74 | $11.15 | $11.60 | $11.60 | 181,324 |
| 2024-11-29 | $11.64 | $11.66 | $11.37 | $11.43 | $11.43 | 107,240 |
| 2024-11-27 | $11.63 | $11.72 | $11.40 | $11.54 | $11.54 | 78,197 |
| 2024-11-26 | $11.51 | $11.57 | $11.30 | $11.47 | $11.47 | 158,973 |
| 2024-11-25 | $11.10 | $11.85 | $11.10 | $11.70 | $11.70 | 304,960 |
| 2024-11-22 | $10.97 | $11.11 | $10.80 | $10.93 | $10.93 | 102,595 |
| 2024-11-21 | $10.54 | $11.02 | $10.42 | $10.85 | $10.85 | 151,358 |
| 2024-11-20 | $10.76 | $10.92 | $10.52 | $10.55 | $10.55 | 115,174 |
| 2024-11-19 | $10.55 | $10.81 | $10.44 | $10.75 | $10.75 | 120,734 |
| 2024-11-18 | $10.65 | $10.86 | $10.35 | $10.59 | $10.59 | 192,306 |
| 2024-11-15 | $10.86 | $10.86 | $10.47 | $10.49 | $10.49 | 121,519 |
| 2024-11-14 | $10.59 | $10.83 | $10.45 | $10.79 | $10.79 | 138,402 |
| 2024-11-13 | $10.65 | $10.97 | $10.45 | $10.47 | $10.47 | 132,819 |
| 2024-11-12 | $10.90 | $11.21 | $10.48 | $10.50 | $10.50 | 211,243 |
| 2024-11-11 | $11.19 | $11.24 | $10.94 | $11.09 | $11.09 | 163,299 |
| 2024-11-08 | $10.99 | $11.26 | $10.99 | $11.08 | $11.08 | 121,316 |
| 2024-11-07 | $11.10 | $11.43 | $10.95 | $11.04 | $11.04 | 253,579 |
| 2024-11-06 | $11.50 | $11.61 | $10.67 | $11.12 | $11.12 | 389,932 |
| 2024-11-05 | $11.76 | $11.94 | $11.06 | $11.50 | $11.50 | 417,311 |
| 2024-11-04 | $11.18 | $12.07 | $10.85 | $11.74 | $11.74 | 629,442 |
| 2024-11-01 | $10.50 | $10.66 | $10.32 | $10.34 | $10.34 | 167,639 |
| 2024-10-31 | $10.80 | $10.80 | $10.35 | $10.38 | $10.38 | 124,746 |
| 2024-10-30 | $10.73 | $11.09 | $10.62 | $10.90 | $10.90 | 97,010 |
| 2024-10-29 | $11.05 | $11.05 | $10.48 | $10.81 | $10.81 | 162,877 |
| 2024-10-28 | $11.20 | $11.35 | $11.11 | $11.24 | $11.24 | 88,762 |
| 2024-10-25 | $11.49 | $11.49 | $11.05 | $11.06 | $11.06 | 108,509 |
| 2024-10-24 | $11.41 | $11.52 | $11.23 | $11.34 | $11.34 | 140,327 |
| 2024-10-23 | $11.37 | $11.58 | $11.18 | $11.35 | $11.35 | 121,250 |
| 2024-10-22 | $12.17 | $12.19 | $11.45 | $11.47 | $11.47 | 179,019 |
| 2024-10-21 | $12.61 | $12.61 | $11.93 | $12.30 | $12.30 | 274,184 |
| 2024-10-18 | $12.16 | $12.68 | $12.03 | $12.63 | $12.63 | 190,384 |
| 2024-10-17 | $12.23 | $12.32 | $11.96 | $12.18 | $12.18 | 149,275 |
| 2024-10-16 | $11.81 | $12.23 | $11.81 | $12.18 | $12.18 | 225,600 |
| 2024-10-15 | $11.43 | $11.97 | $11.42 | $11.81 | $11.81 | 229,615 |
| 2024-10-14 | $11.18 | $11.38 | $10.98 | $11.35 | $11.35 | 135,338 |
| 2024-10-11 | $11.01 | $11.29 | $10.94 | $11.13 | $11.13 | 159,778 |
| 2024-10-10 | $11.00 | $11.21 | $10.90 | $10.99 | $10.99 | 165,998 |
| 2024-10-09 | $11.34 | $11.48 | $11.13 | $11.16 | $11.16 | 153,297 |
| 2024-10-08 | $11.40 | $11.46 | $11.26 | $11.37 | $11.37 | 173,839 |
| 2024-10-07 | $11.65 | $11.71 | $11.35 | $11.40 | $11.40 | 137,928 |
| 2024-10-04 | $12.04 | $12.04 | $11.46 | $11.70 | $11.70 | 211,887 |
| 2024-10-03 | $11.85 | $12.05 | $11.75 | $11.85 | $11.85 | 147,287 |
| 2024-10-02 | $12.15 | $12.20 | $11.84 | $11.87 | $11.87 | 106,451 |
| 2024-10-01 | $12.33 | $12.42 | $12.17 | $12.33 | $12.33 | 155,128 |
| 2024-09-30 | $12.42 | $12.47 | $12.13 | $12.35 | $12.35 | 522,402 |
| 2024-09-27 | $12.51 | $12.80 | $12.01 | $12.43 | $12.43 | 450,648 |
| 2024-09-26 | $12.62 | $12.63 | $12.20 | $12.27 | $12.27 | 295,798 |
| 2024-09-25 | $12.72 | $12.81 | $12.48 | $12.52 | $12.52 | 170,948 |
| 2024-09-24 | $12.93 | $13.15 | $12.76 | $12.78 | $12.78 | 173,651 |
| 2024-09-23 | $13.24 | $13.33 | $12.75 | $12.76 | $12.76 | 139,281 |
| 2024-09-20 | $13.44 | $13.71 | $13.05 | $13.10 | $13.10 | 604,405 |
| 2024-09-19 | $13.99 | $14.04 | $13.42 | $13.68 | $13.68 | 351,167 |
| 2024-09-18 | $13.48 | $13.95 | $13.37 | $13.61 | $13.61 | 207,306 |
| 2024-09-17 | $12.78 | $13.62 | $12.62 | $13.54 | $13.54 | 331,136 |
| 2024-09-16 | $12.47 | $12.75 | $12.37 | $12.66 | $12.66 | 118,362 |
| 2024-09-13 | $12.00 | $12.60 | $11.85 | $12.48 | $12.48 | 164,017 |
| 2024-09-12 | $11.64 | $11.89 | $11.58 | $11.76 | $11.76 | 107,454 |
| 2024-09-11 | $11.73 | $11.73 | $11.29 | $11.54 | $11.54 | 132,651 |
| 2024-09-10 | $11.74 | $11.83 | $11.47 | $11.73 | $11.73 | 134,741 |
| 2024-09-09 | $11.70 | $12.05 | $11.55 | $11.75 | $11.75 | 135,372 |
| 2024-09-06 | $11.43 | $11.81 | $11.38 | $11.63 | $11.63 | 99,450 |
| 2024-09-05 | $11.53 | $11.66 | $11.34 | $11.40 | $11.40 | 127,682 |
| 2024-09-04 | $11.47 | $11.60 | $11.32 | $11.44 | $11.44 | 116,880 |
| 2024-09-03 | $11.85 | $11.94 | $11.57 | $11.64 | $11.64 | 112,695 |
| 2024-08-30 | $11.99 | $12.06 | $11.65 | $11.91 | $11.91 | 514,392 |
| 2024-08-29 | $12.15 | $12.15 | $11.79 | $11.99 | $11.99 | 150,876 |
| 2024-08-28 | $12.20 | $12.20 | $11.78 | $12.00 | $12.00 | 142,695 |
| 2024-08-27 | $12.38 | $12.56 | $12.17 | $12.34 | $12.34 | 91,836 |
| 2024-08-26 | $12.32 | $12.78 | $12.25 | $12.54 | $12.54 | 145,090 |
| 2024-08-23 | $11.56 | $12.40 | $11.56 | $12.30 | $12.30 | 304,828 |
| 2024-08-22 | $11.77 | $11.90 | $11.45 | $11.50 | $11.50 | 94,396 |
| 2024-08-21 | $11.34 | $11.86 | $11.25 | $11.86 | $11.86 | 169,213 |
| 2024-08-20 | $11.29 | $11.58 | $11.04 | $11.13 | $11.13 | 184,182 |
| 2024-08-19 | $11.31 | $11.38 | $10.98 | $11.32 | $11.32 | 123,859 |
| 2024-08-16 | $11.07 | $11.40 | $10.96 | $11.05 | $11.05 | 234,411 |
| 2024-08-15 | $10.71 | $11.15 | $10.52 | $11.13 | $11.13 | 272,297 |
| 2024-08-14 | $10.59 | $10.60 | $10.36 | $10.39 | $10.39 | 152,363 |
| 2024-08-13 | $10.70 | $10.85 | $10.56 | $10.59 | $10.59 | 169,480 |
| 2024-08-12 | $10.85 | $10.85 | $10.40 | $10.64 | $10.64 | 275,706 |
| 2024-08-09 | $11.01 | $11.48 | $10.71 | $10.74 | $10.74 | 163,732 |
| 2024-08-08 | $11.25 | $11.25 | $10.87 | $10.99 | $10.99 | 650,245 |
| 2024-08-07 | $11.64 | $11.64 | $10.82 | $11.05 | $11.05 | 149,576 |
| 2024-08-06 | $11.58 | $11.90 | $11.38 | $11.42 | $11.42 | 102,111 |
| 2024-08-05 | $11.40 | $11.85 | $11.10 | $11.66 | $11.66 | 239,423 |
| 2024-08-02 | $11.89 | $12.22 | $11.65 | $11.74 | $11.74 | 231,606 |
| 2024-08-01 | $12.93 | $13.72 | $12.24 | $12.59 | $12.59 | 222,761 |
| 2024-07-31 | $12.26 | $12.59 | $12.04 | $12.18 | $12.18 | 126,172 |
| 2024-07-30 | $12.23 | $12.33 | $12.07 | $12.16 | $12.16 | 96,459 |
| 2024-07-29 | $12.25 | $12.34 | $12.00 | $12.21 | $12.21 | 102,164 |
| 2024-07-26 | $12.03 | $12.52 | $11.96 | $12.21 | $12.21 | 157,472 |
| 2024-07-25 | $11.31 | $12.04 | $11.31 | $11.78 | $11.78 | 140,285 |
| 2024-07-24 | $11.38 | $11.63 | $11.25 | $11.29 | $11.29 | 135,888 |
| 2024-07-23 | $11.47 | $11.71 | $11.30 | $11.49 | $11.49 | 246,223 |
| 2024-07-22 | $11.25 | $11.59 | $11.14 | $11.52 | $11.52 | 115,104 |
| 2024-07-19 | $11.17 | $11.54 | $11.10 | $11.29 | $11.29 | 133,395 |
| 2024-07-18 | $11.06 | $11.73 | $11.06 | $11.16 | $11.16 | 212,102 |
| 2024-07-17 | $11.09 | $11.23 | $10.84 | $11.12 | $11.12 | 176,954 |
| 2024-07-16 | $10.25 | $11.32 | $10.19 | $11.27 | $11.27 | 298,868 |
| 2024-07-15 | $9.82 | $10.17 | $9.67 | $10.04 | $10.04 | 243,754 |
| 2024-07-12 | $9.52 | $9.90 | $9.52 | $9.66 | $9.66 | 148,567 |
| 2024-07-11 | $8.75 | $9.58 | $8.74 | $9.52 | $9.52 | 180,036 |
| 2024-07-10 | $8.64 | $8.73 | $8.28 | $8.47 | $8.47 | 461,820 |
| 2024-07-09 | $8.66 | $8.76 | $8.57 | $8.59 | $8.59 | 55,887 |
| 2024-07-08 | $8.54 | $8.76 | $8.54 | $8.73 | $8.73 | 88,679 |
| 2024-07-05 | $8.75 | $8.75 | $8.36 | $8.44 | $8.44 | 150,419 |
| 2024-07-03 | $8.69 | $8.81 | $8.57 | $8.74 | $8.74 | 56,597 |
| 2024-07-02 | $8.79 | $8.91 | $8.57 | $8.73 | $8.73 | 154,487 |
| 2024-07-01 | $9.21 | $9.21 | $8.77 | $8.81 | $8.81 | 160,660 |
| 2024-06-28 | $9.12 | $9.21 | $8.94 | $9.19 | $9.19 | 719,444 |
| 2024-06-27 | $9.10 | $9.18 | $8.91 | $9.01 | $9.01 | 227,401 |
| 2024-06-26 | $9.15 | $9.21 | $8.91 | $9.03 | $9.03 | 181,022 |
| 2024-06-25 | $9.14 | $9.28 | $8.86 | $9.25 | $9.25 | 169,821 |
| 2024-06-24 | $9.15 | $9.26 | $9.03 | $9.13 | $9.13 | 152,756 |
| 2024-06-21 | $9.14 | $9.25 | $9.08 | $9.11 | $9.11 | 159,195 |
| 2024-06-20 | $9.45 | $9.59 | $9.11 | $9.15 | $9.15 | 192,534 |
| 2024-06-18 | $9.57 | $9.87 | $9.39 | $9.55 | $9.55 | 167,223 |
| 2024-06-17 | $9.55 | $9.58 | $9.39 | $9.56 | $9.56 | 107,108 |
| 2024-06-14 | $9.57 | $9.67 | $9.44 | $9.53 | $9.53 | 138,393 |
| 2024-06-13 | $9.99 | $9.99 | $9.62 | $9.75 | $9.75 | 85,734 |
| 2024-06-12 | $9.91 | $10.40 | $9.84 | $9.94 | $9.94 | 274,579 |
| 2024-06-11 | $9.73 | $9.73 | $9.49 | $9.53 | $9.53 | 68,060 |
| 2024-06-10 | $9.60 | $9.80 | $9.60 | $9.78 | $9.78 | 86,349 |
| 2024-06-07 | $9.80 | $9.80 | $9.61 | $9.69 | $9.69 | 100,466 |
| 2024-06-06 | $10.16 | $10.20 | $9.88 | $9.97 | $9.97 | 101,551 |
| 2024-06-05 | $9.90 | $10.32 | $9.74 | $10.25 | $10.25 | 205,729 |
| 2024-06-04 | $9.78 | $9.96 | $9.66 | $9.86 | $9.86 | 164,530 |
| 2024-06-03 | $9.96 | $9.97 | $9.78 | $9.80 | $9.80 | 154,753 |
| 2024-05-31 | $9.94 | $10.20 | $9.83 | $9.92 | $9.92 | 164,005 |
| 2024-05-30 | $9.75 | $9.76 | $9.45 | $9.72 | $9.72 | 173,375 |
| 2024-05-29 | $10.20 | $10.49 | $9.59 | $9.65 | $9.65 | 311,757 |
| 2024-05-28 | $10.49 | $10.54 | $10.21 | $10.35 | $10.35 | 177,691 |
| 2024-05-24 | $10.28 | $10.48 | $10.21 | $10.39 | $10.39 | 115,156 |
| 2024-05-23 | $10.27 | $10.34 | $10.05 | $10.18 | $10.18 | 165,945 |
| 2024-05-22 | $10.37 | $10.38 | $10.06 | $10.20 | $10.20 | 162,718 |
| 2024-05-21 | $10.40 | $10.48 | $10.30 | $10.45 | $10.45 | 101,084 |
| 2024-05-20 | $10.51 | $10.78 | $10.42 | $10.44 | $10.44 | 168,821 |
| 2024-05-17 | $10.81 | $10.81 | $10.45 | $10.67 | $10.67 | 138,794 |
| 2024-05-16 | $11.24 | $11.24 | $10.65 | $10.65 | $10.65 | 278,221 |
| 2024-05-15 | $10.39 | $11.52 | $10.37 | $11.34 | $11.34 | 406,557 |
| 2024-05-14 | $10.07 | $10.41 | $9.86 | $10.31 | $10.31 | 307,412 |
| 2024-05-13 | $9.94 | $10.19 | $9.88 | $9.99 | $9.99 | 163,990 |
| 2024-05-10 | $10.00 | $10.10 | $9.78 | $9.85 | $9.85 | 91,015 |
| 2024-05-09 | $9.79 | $10.07 | $9.79 | $9.96 | $9.96 | 118,527 |
| 2024-05-08 | $9.61 | $9.99 | $9.61 | $9.77 | $9.77 | 164,906 |
| 2024-05-07 | $10.07 | $10.07 | $9.73 | $9.76 | $9.76 | 203,098 |
| 2024-05-06 | $9.90 | $10.11 | $9.86 | $10.01 | $10.01 | 291,690 |
| 2024-05-03 | $10.08 | $10.18 | $9.70 | $9.78 | $9.78 | 250,818 |
| 2024-05-02 | $10.06 | $10.40 | $9.61 | $9.84 | $9.84 | 326,986 |
| 2024-05-01 | $10.87 | $11.41 | $9.64 | $10.15 | $10.15 | 1,064,362 |
| 2024-04-30 | $11.38 | $11.58 | $11.38 | $11.55 | $11.55 | 200,840 |
| 2024-04-29 | $11.30 | $11.51 | $11.25 | $11.49 | $11.49 | 149,106 |
| 2024-04-26 | $11.16 | $11.41 | $11.14 | $11.26 | $11.26 | 89,246 |
| 2024-04-25 | $11.16 | $11.16 | $10.88 | $11.09 | $11.09 | 277,141 |
| 2024-04-24 | $11.27 | $11.52 | $11.21 | $11.34 | $11.34 | 148,512 |
| 2024-04-23 | $11.26 | $11.54 | $11.24 | $11.40 | $11.40 | 108,761 |
| 2024-04-22 | $11.07 | $11.27 | $10.82 | $11.17 | $11.17 | 158,137 |
| 2024-04-19 | $10.93 | $11.16 | $10.91 | $11.00 | $11.00 | 143,118 |
| 2024-04-18 | $11.37 | $11.67 | $10.94 | $10.98 | $10.98 | 167,502 |
| 2024-04-17 | $11.37 | $11.42 | $11.06 | $11.16 | $11.16 | 113,287 |
| 2024-04-16 | $11.50 | $11.63 | $11.15 | $11.31 | $11.31 | 175,120 |
| 2024-04-15 | $11.84 | $11.95 | $11.43 | $11.51 | $11.51 | 158,987 |
| 2024-04-12 | $11.86 | $12.04 | $11.72 | $11.84 | $11.84 | 217,877 |
| 2024-04-11 | $12.20 | $12.26 | $11.92 | $12.00 | $12.00 | 154,601 |
| 2024-04-10 | $12.55 | $12.57 | $12.03 | $12.14 | $12.14 | 151,571 |
| 2024-04-09 | $13.19 | $13.20 | $12.72 | $12.80 | $12.80 | 91,485 |
| 2024-04-08 | $13.50 | $13.59 | $13.12 | $13.14 | $13.14 | 81,291 |
| 2024-04-05 | $13.04 | $13.43 | $12.96 | $13.42 | $13.42 | 183,974 |
| 2024-04-04 | $13.60 | $13.68 | $12.85 | $12.96 | $12.96 | 186,518 |
| 2024-04-03 | $13.13 | $13.47 | $13.09 | $13.39 | $13.39 | 214,516 |
| 2024-04-02 | $13.78 | $13.86 | $13.06 | $13.28 | $13.28 | 406,061 |
| 2024-04-01 | $14.52 | $14.72 | $14.10 | $14.15 | $14.15 | 143,801 |
| 2024-03-28 | $14.00 | $14.91 | $14.00 | $14.53 | $14.53 | 391,200 |
| 2024-03-27 | $13.67 | $14.07 | $13.46 | $14.07 | $14.07 | 206,854 |
| 2024-03-26 | $13.99 | $14.12 | $13.52 | $13.55 | $13.55 | 168,269 |
| 2024-03-25 | $14.20 | $14.23 | $13.86 | $14.01 | $14.01 | 346,659 |
| 2024-03-22 | $13.61 | $14.08 | $13.59 | $14.05 | $14.05 | 368,548 |
| 2024-03-21 | $12.83 | $13.54 | $12.83 | $13.50 | $13.50 | 243,660 |
| 2024-03-20 | $12.39 | $12.83 | $12.26 | $12.72 | $12.72 | 179,451 |
| 2024-03-19 | $12.01 | $12.47 | $12.00 | $12.46 | $12.46 | 157,950 |
| 2024-03-18 | $12.31 | $12.35 | $11.98 | $12.00 | $12.00 | 175,954 |
| 2024-03-15 | $12.27 | $12.65 | $12.27 | $12.42 | $12.42 | 306,347 |
| 2024-03-14 | $13.56 | $13.75 | $12.38 | $12.44 | $12.44 | 269,504 |
| 2024-03-13 | $13.45 | $13.80 | $13.45 | $13.72 | $13.72 | 337,636 |
| 2024-03-12 | $13.18 | $13.53 | $13.05 | $13.52 | $13.52 | 101,721 |
| 2024-03-11 | $13.59 | $13.70 | $13.02 | $13.22 | $13.22 | 276,367 |
| 2024-03-08 | $12.97 | $13.44 | $12.94 | $13.42 | $13.42 | 321,983 |
| 2024-03-07 | $12.39 | $13.19 | $12.37 | $12.99 | $12.99 | 434,728 |
| 2024-03-06 | $11.90 | $12.47 | $11.88 | $12.40 | $12.40 | 912,337 |
| 2024-03-05 | $12.39 | $12.61 | $12.00 | $12.10 | $12.10 | 175,485 |
| 2024-03-04 | $13.27 | $13.38 | $12.35 | $12.39 | $12.39 | 197,823 |
| 2024-03-01 | $13.99 | $13.99 | $13.10 | $13.16 | $13.16 | 326,167 |
| 2024-02-29 | $12.40 | $13.75 | $12.25 | $13.62 | $13.62 | 507,437 |
| 2024-02-28 | $11.89 | $12.07 | $11.85 | $11.85 | $11.85 | 203,440 |
| 2024-02-27 | $12.25 | $12.25 | $11.99 | $12.01 | $12.01 | 102,247 |
| 2024-02-26 | $11.66 | $12.43 | $11.66 | $12.16 | $12.16 | 230,247 |
| 2024-02-23 | $11.59 | $11.92 | $11.57 | $11.77 | $11.77 | 251,266 |
| 2024-02-22 | $12.03 | $12.07 | $11.57 | $11.59 | $11.59 | 250,418 |
| 2024-02-21 | $11.91 | $12.04 | $11.90 | $11.99 | $11.99 | 279,669 |
| 2024-02-20 | $12.02 | $12.22 | $11.90 | $11.93 | $11.93 | 177,000 |
| 2024-02-16 | $12.40 | $12.40 | $12.02 | $12.08 | $12.08 | 173,178 |
| 2024-02-15 | $12.25 | $12.66 | $12.23 | $12.46 | $12.46 | 201,939 |
| 2024-02-14 | $12.11 | $12.20 | $11.99 | $12.16 | $12.16 | 90,527 |
| 2024-02-13 | $12.00 | $12.09 | $11.82 | $11.92 | $11.92 | 197,609 |
| 2024-02-12 | $12.00 | $12.65 | $11.82 | $12.45 | $12.45 | 145,948 |
| 2024-02-09 | $12.07 | $12.07 | $11.92 | $12.02 | $12.02 | 147,522 |
| 2024-02-08 | $11.72 | $12.14 | $11.70 | $12.08 | $12.08 | 186,010 |
| 2024-02-07 | $11.73 | $11.81 | $11.56 | $11.69 | $11.69 | 252,349 |
| 2024-02-06 | $12.01 | $12.02 | $11.50 | $11.62 | $11.62 | 236,671 |
| 2024-02-05 | $12.37 | $12.46 | $12.02 | $12.06 | $12.06 | 232,302 |
| 2024-02-02 | $12.54 | $12.63 | $12.35 | $12.54 | $12.54 | 141,235 |
| 2024-02-01 | $12.75 | $12.89 | $12.51 | $12.76 | $12.76 | 159,089 |
| 2024-01-31 | $13.00 | $13.03 | $12.53 | $12.59 | $12.59 | 179,930 |
| 2024-01-30 | $12.84 | $13.14 | $12.75 | $13.05 | $13.05 | 172,763 |
| 2024-01-29 | $12.33 | $12.92 | $12.24 | $12.91 | $12.91 | 234,007 |
| 2024-01-26 | $12.60 | $12.65 | $12.20 | $12.35 | $12.35 | 117,870 |
| 2024-01-25 | $12.70 | $12.80 | $12.45 | $12.64 | $12.64 | 146,635 |
| 2024-01-24 | $12.52 | $12.55 | $12.11 | $12.13 | $12.13 | 119,238 |
| 2024-01-23 | $12.87 | $12.96 | $12.31 | $12.41 | $12.41 | 172,251 |
| 2024-01-22 | $12.63 | $12.86 | $12.63 | $12.85 | $12.85 | 121,297 |
| 2024-01-19 | $12.36 | $12.68 | $12.16 | $12.60 | $12.60 | 122,541 |
| 2024-01-18 | $12.40 | $12.49 | $12.06 | $12.29 | $12.29 | 112,367 |
| 2024-01-17 | $12.15 | $12.35 | $12.13 | $12.28 | $12.28 | 131,170 |
| 2024-01-16 | $12.56 | $12.60 | $12.30 | $12.35 | $12.35 | 121,709 |
| 2024-01-12 | $12.78 | $12.79 | $12.60 | $12.75 | $12.75 | 159,868 |
| 2024-01-11 | $12.71 | $12.74 | $12.33 | $12.65 | $12.65 | 115,319 |
| 2024-01-10 | $12.37 | $12.80 | $12.37 | $12.74 | $12.74 | 168,278 |
| 2024-01-09 | $12.53 | $12.58 | $12.28 | $12.37 | $12.37 | 145,233 |
| 2024-01-08 | $12.32 | $12.78 | $12.32 | $12.59 | $12.59 | 111,860 |
| 2024-01-05 | $12.27 | $12.48 | $12.16 | $12.31 | $12.31 | 218,586 |
| 2024-01-04 | $12.55 | $12.62 | $12.39 | $12.41 | $12.41 | 139,445 |
| 2024-01-03 | $12.49 | $12.70 | $12.16 | $12.49 | $12.49 | 177,976 |
| 2024-01-02 | $12.93 | $13.01 | $12.39 | $12.56 | $12.56 | 271,915 |
| 2023-12-29 | $13.29 | $13.43 | $13.12 | $13.14 | $13.14 | 410,119 |
| 2023-12-28 | $13.43 | $13.46 | $13.25 | $13.25 | $13.25 | 109,950 |
| 2023-12-27 | $13.54 | $13.60 | $13.37 | $13.51 | $13.51 | 119,695 |
| 2023-12-26 | $13.40 | $13.52 | $13.14 | $13.45 | $13.45 | 129,922 |
| 2023-12-22 | $12.90 | $13.36 | $12.85 | $13.21 | $13.21 | 225,108 |
| 2023-12-21 | $12.64 | $12.93 | $12.54 | $12.77 | $12.77 | 136,565 |
| 2023-12-20 | $12.70 | $12.82 | $12.52 | $12.65 | $12.65 | 267,509 |
| 2023-12-19 | $12.28 | $12.70 | $12.13 | $12.69 | $12.69 | 238,131 |
| 2023-12-18 | $12.29 | $12.39 | $12.00 | $12.17 | $12.17 | 163,207 |
| 2023-12-15 | $12.35 | $12.37 | $12.00 | $12.25 | $12.25 | 1,096,294 |
| 2023-12-14 | $12.36 | $12.67 | $12.23 | $12.33 | $12.33 | 393,023 |
| 2023-12-13 | $11.71 | $12.20 | $11.56 | $12.18 | $12.18 | 253,071 |
| 2023-12-12 | $11.78 | $11.93 | $11.59 | $11.62 | $11.62 | 158,936 |
| 2023-12-11 | $11.92 | $11.98 | $11.71 | $11.84 | $11.84 | 188,045 |
| 2023-12-08 | $11.61 | $11.91 | $11.61 | $11.85 | $11.85 | 186,352 |
| 2023-12-07 | $11.67 | $11.73 | $11.47 | $11.62 | $11.62 | 259,141 |
| 2023-12-06 | $11.20 | $11.67 | $11.06 | $11.50 | $11.50 | 212,715 |
| 2023-12-05 | $11.11 | $11.26 | $10.96 | $11.13 | $11.13 | 194,892 |
| 2023-12-04 | $10.75 | $11.11 | $10.71 | $11.11 | $11.11 | 293,031 |
| 2023-12-01 | $10.34 | $10.82 | $10.34 | $10.75 | $10.75 | 203,505 |
| 2023-11-30 | $10.33 | $10.41 | $10.24 | $10.31 | $10.31 | 161,778 |
| 2023-11-29 | $10.21 | $10.39 | $10.21 | $10.38 | $10.38 | 180,758 |
| 2023-11-28 | $10.20 | $10.24 | $10.11 | $10.14 | $10.14 | 147,238 |
| 2023-11-27 | $10.05 | $10.32 | $10.04 | $10.22 | $10.22 | 172,583 |
| 2023-11-24 | $10.07 | $10.22 | $9.90 | $10.10 | $10.10 | 75,790 |
| 2023-11-22 | $9.85 | $10.15 | $9.85 | $10.02 | $10.02 | 299,514 |
| 2023-11-21 | $9.76 | $9.95 | $9.74 | $9.80 | $9.80 | 169,031 |
| 2023-11-20 | $9.65 | $9.85 | $9.64 | $9.81 | $9.81 | 221,982 |
| 2023-11-17 | $9.69 | $9.81 | $9.60 | $9.65 | $9.65 | 276,017 |
| 2023-11-16 | $9.79 | $9.90 | $9.58 | $9.60 | $9.60 | 255,905 |
| 2023-11-15 | $9.51 | $9.88 | $9.51 | $9.69 | $9.69 | 241,902 |
| 2023-11-14 | $9.26 | $9.60 | $9.15 | $9.49 | $9.49 | 301,640 |
| 2023-11-13 | $9.15 | $9.21 | $8.97 | $9.06 | $9.06 | 149,405 |
| 2023-11-10 | $8.91 | $9.24 | $8.89 | $9.16 | $9.16 | 186,567 |
| 2023-11-09 | $8.73 | $9.13 | $8.71 | $8.90 | $8.90 | 198,082 |
| 2023-11-08 | $8.62 | $8.76 | $8.62 | $8.73 | $8.73 | 190,934 |
| 2023-11-07 | $8.31 | $8.68 | $8.31 | $8.61 | $8.61 | 193,199 |
| 2023-11-06 | $8.40 | $8.41 | $8.16 | $8.35 | $8.35 | 264,654 |
| 2023-11-03 | $8.21 | $8.42 | $8.11 | $8.30 | $8.30 | 177,839 |
| 2023-11-02 | $8.36 | $9.00 | $7.85 | $7.92 | $7.92 | 286,873 |
| 2023-11-01 | $7.41 | $7.81 | $7.37 | $7.79 | $7.79 | 156,982 |
| 2023-10-31 | $7.31 | $7.45 | $7.27 | $7.44 | $7.44 | 102,237 |
| 2023-10-30 | $7.31 | $7.41 | $7.14 | $7.30 | $7.30 | 68,274 |
| 2023-10-27 | $7.15 | $7.33 | $7.09 | $7.24 | $7.24 | 148,462 |
| 2023-10-26 | $7.00 | $7.28 | $7.00 | $7.16 | $7.16 | 87,873 |
| 2023-10-25 | $7.23 | $7.23 | $7.00 | $7.00 | $7.00 | 195,046 |
| 2023-10-24 | $7.25 | $7.47 | $7.20 | $7.24 | $7.24 | 131,751 |
| 2023-10-23 | $7.18 | $7.36 | $7.09 | $7.22 | $7.22 | 104,411 |
| 2023-10-20 | $7.23 | $7.33 | $7.16 | $7.25 | $7.25 | 91,941 |
| 2023-10-19 | $7.14 | $7.38 | $7.04 | $7.22 | $7.22 | 121,048 |
| 2023-10-18 | $7.24 | $7.27 | $7.10 | $7.14 | $7.14 | 175,511 |
| 2023-10-17 | $7.31 | $7.50 | $7.24 | $7.27 | $7.27 | 207,986 |
| 2023-10-16 | $7.51 | $7.58 | $7.30 | $7.33 | $7.33 | 189,419 |
| 2023-10-13 | $7.51 | $7.81 | $7.43 | $7.47 | $7.47 | 185,693 |
| 2023-10-12 | $8.30 | $8.30 | $7.37 | $7.53 | $7.53 | 335,954 |
| 2023-10-11 | $8.30 | $8.45 | $8.18 | $8.24 | $8.24 | 130,571 |
| 2023-10-10 | $8.20 | $8.43 | $8.18 | $8.29 | $8.29 | 212,862 |
| 2023-10-09 | $8.26 | $8.26 | $7.99 | $8.23 | $8.23 | 162,181 |
| 2023-10-06 | $8.05 | $8.24 | $7.96 | $8.18 | $8.18 | 225,798 |
| 2023-10-05 | $8.46 | $8.46 | $8.11 | $8.14 | $8.14 | 145,608 |
| 2023-10-04 | $8.47 | $8.47 | $8.23 | $8.36 | $8.36 | 122,073 |
| 2023-10-03 | $8.59 | $8.59 | $8.32 | $8.39 | $8.39 | 222,472 |
| 2023-10-02 | $8.95 | $9.02 | $8.53 | $8.56 | $8.56 | 337,794 |
| 2023-09-29 | $9.25 | $9.25 | $8.96 | $8.99 | $8.99 | 123,049 |
| 2023-09-28 | $9.16 | $9.22 | $8.99 | $9.17 | $9.17 | 134,551 |
| 2023-09-27 | $9.10 | $9.22 | $8.99 | $9.16 | $9.16 | 98,019 |
| 2023-09-26 | $9.02 | $9.13 | $8.98 | $9.05 | $9.05 | 153,328 |
| 2023-09-25 | $9.03 | $9.24 | $9.00 | $9.07 | $9.07 | 101,123 |
| 2023-09-22 | $9.32 | $9.59 | $9.06 | $9.08 | $9.08 | 130,525 |
| 2023-09-21 | $9.25 | $9.29 | $9.09 | $9.13 | $9.13 | 102,574 |
| 2023-09-20 | $9.36 | $9.62 | $9.30 | $9.31 | $9.31 | 92,657 |
| 2023-09-19 | $9.41 | $9.54 | $9.32 | $9.49 | $9.49 | 109,455 |
| 2023-09-18 | $9.47 | $9.60 | $9.45 | $9.49 | $9.49 | 64,146 |
| 2023-09-15 | $9.67 | $9.67 | $9.33 | $9.49 | $9.49 | 267,706 |
| 2023-09-14 | $9.51 | $9.75 | $9.51 | $9.71 | $9.71 | 65,104 |
| 2023-09-13 | $9.51 | $9.60 | $9.44 | $9.46 | $9.46 | 112,398 |
| 2023-09-12 | $9.57 | $9.69 | $9.46 | $9.53 | $9.53 | 484,901 |
| 2023-09-11 | $9.58 | $9.73 | $9.50 | $9.53 | $9.53 | 103,624 |
| 2023-09-08 | $9.15 | $9.56 | $9.09 | $9.53 | $9.53 | 182,559 |
| 2023-09-07 | $9.00 | $9.18 | $8.96 | $9.15 | $9.15 | 386,180 |
| 2023-09-06 | $9.20 | $9.33 | $9.00 | $9.03 | $9.03 | 215,082 |
| 2023-09-05 | $9.84 | $9.84 | $9.20 | $9.22 | $9.22 | 381,121 |
| 2023-09-01 | $9.74 | $10.00 | $9.69 | $9.99 | $9.99 | 224,138 |
| 2023-08-31 | $9.71 | $9.80 | $9.60 | $9.69 | $9.69 | 259,543 |
| 2023-08-30 | $9.65 | $9.75 | $9.58 | $9.72 | $9.72 | 180,599 |
| 2023-08-29 | $9.61 | $9.74 | $9.51 | $9.67 | $9.67 | 198,564 |
| 2023-08-28 | $9.56 | $9.71 | $9.48 | $9.57 | $9.57 | 206,571 |
| 2023-08-25 | $9.40 | $9.59 | $9.40 | $9.56 | $9.56 | 217,225 |
| 2023-08-24 | $9.46 | $9.64 | $9.40 | $9.43 | $9.43 | 236,947 |
| 2023-08-23 | $9.50 | $9.82 | $9.46 | $9.53 | $9.53 | 583,567 |
| 2023-08-22 | $9.65 | $9.69 | $9.42 | $9.50 | $9.50 | 2,682,676 |
| 2023-08-21 | $10.53 | $10.65 | $10.35 | $10.38 | $10.38 | 136,076 |
| 2023-08-18 | $10.38 | $10.55 | $10.27 | $10.51 | $10.51 | 121,380 |
| 2023-08-17 | $11.03 | $11.05 | $10.45 | $10.52 | $10.52 | 134,060 |
| 2023-08-16 | $11.37 | $11.37 | $11.02 | $11.04 | $11.04 | 118,896 |
| 2023-08-15 | $11.34 | $11.57 | $11.09 | $11.49 | $11.49 | 113,095 |
| 2023-08-14 | $11.83 | $11.89 | $11.29 | $11.32 | $11.32 | 111,721 |
| 2023-08-11 | $11.46 | $11.82 | $11.40 | $11.72 | $11.72 | 154,155 |
| 2023-08-10 | $11.77 | $11.90 | $11.41 | $11.55 | $11.55 | 204,412 |
| 2023-08-09 | $11.70 | $11.88 | $11.59 | $11.73 | $11.73 | 172,118 |
| 2023-08-08 | $11.72 | $11.98 | $11.64 | $11.65 | $11.65 | 201,349 |
| 2023-08-07 | $12.19 | $12.32 | $11.74 | $11.85 | $11.85 | 274,592 |
| 2023-08-04 | $11.24 | $12.45 | $11.15 | $12.19 | $12.19 | 701,150 |
| 2023-08-03 | $11.19 | $11.19 | $10.72 | $11.11 | $11.11 | 200,485 |
| 2023-08-02 | $10.59 | $11.47 | $10.57 | $10.91 | $10.91 | 313,742 |
| 2023-08-01 | $10.09 | $11.07 | $10.00 | $10.43 | $10.43 | 375,750 |
| 2023-07-31 | $9.75 | $10.10 | $9.67 | $9.87 | $9.87 | 122,929 |
| 2023-07-28 | $9.61 | $9.80 | $9.61 | $9.75 | $9.75 | 97,745 |
| 2023-07-27 | $9.58 | $9.74 | $9.45 | $9.52 | $9.52 | 96,637 |
| 2023-07-26 | $9.60 | $9.71 | $9.45 | $9.56 | $9.56 | 112,326 |
| 2023-07-25 | $9.64 | $9.88 | $9.39 | $9.74 | $9.74 | 84,959 |
| 2023-07-24 | $9.64 | $9.78 | $9.53 | $9.64 | $9.64 | 122,182 |
| 2023-07-21 | $9.76 | $9.84 | $9.60 | $9.69 | $9.69 | 152,198 |
| 2023-07-20 | $10.38 | $10.50 | $9.60 | $9.68 | $9.68 | 244,444 |
| 2023-07-19 | $10.50 | $10.65 | $10.12 | $10.44 | $10.44 | 219,128 |
| 2023-07-18 | $10.23 | $10.55 | $10.23 | $10.51 | $10.51 | 266,676 |
| 2023-07-17 | $10.35 | $10.37 | $10.17 | $10.25 | $10.25 | 261,210 |
| 2023-07-14 | $10.50 | $10.50 | $10.25 | $10.38 | $10.38 | 106,011 |
| 2023-07-13 | $10.50 | $10.52 | $10.41 | $10.50 | $10.50 | 188,569 |
| 2023-07-12 | $10.56 | $10.75 | $10.41 | $10.48 | $10.48 | 227,860 |
| 2023-07-11 | $10.25 | $10.57 | $10.20 | $10.43 | $10.43 | 251,679 |
| 2023-07-10 | $9.75 | $10.24 | $9.75 | $10.17 | $10.17 | 204,427 |
| 2023-07-07 | $9.64 | $9.89 | $9.60 | $9.70 | $9.70 | 295,404 |
| 2023-07-06 | $9.76 | $10.10 | $9.60 | $9.67 | $9.67 | 303,889 |
| 2023-07-05 | $10.00 | $10.06 | $9.61 | $9.66 | $9.66 | 298,265 |
| 2023-07-03 | $9.38 | $10.15 | $9.38 | $9.94 | $9.94 | 291,140 |
| 2023-06-30 | $8.85 | $9.53 | $8.85 | $9.34 | $9.34 | 230,578 |
| 2023-06-29 | $8.83 | $8.83 | $8.76 | $8.81 | $8.81 | 157,936 |
| 2023-06-28 | $8.52 | $8.84 | $8.52 | $8.80 | $8.80 | 231,883 |
| 2023-06-27 | $8.61 | $8.70 | $8.38 | $8.53 | $8.53 | 213,517 |
| 2023-06-26 | $8.23 | $8.71 | $8.23 | $8.54 | $8.54 | 227,501 |
| 2023-06-23 | $8.29 | $8.48 | $8.09 | $8.27 | $8.27 | 535,861 |
| 2023-06-22 | $8.65 | $8.65 | $8.16 | $8.24 | $8.24 | 177,432 |
| 2023-06-21 | $8.42 | $8.60 | $8.30 | $8.58 | $8.58 | 193,062 |
| 2023-06-20 | $8.10 | $8.46 | $7.98 | $8.43 | $8.43 | 313,570 |
| 2023-06-16 | $7.85 | $8.09 | $7.76 | $7.95 | $7.95 | 228,561 |
| 2023-06-15 | $7.82 | $7.93 | $7.61 | $7.75 | $7.75 | 176,699 |
| 2023-06-14 | $7.55 | $7.79 | $7.55 | $7.55 | $7.55 | 287,643 |
| 2023-06-13 | $7.80 | $7.85 | $7.51 | $7.57 | $7.57 | 974,137 |
| 2023-06-12 | $8.06 | $8.45 | $7.96 | $8.39 | $8.39 | 88,573 |
| 2023-06-09 | $7.70 | $8.07 | $7.70 | $7.88 | $7.88 | 59,399 |
| 2023-06-08 | $7.56 | $7.90 | $7.49 | $7.61 | $7.61 | 86,219 |
| 2023-06-07 | $7.23 | $7.60 | $7.23 | $7.50 | $7.50 | 75,288 |
| 2023-06-06 | $7.21 | $7.25 | $6.96 | $7.15 | $7.15 | 73,381 |
| 2023-06-05 | $7.16 | $7.30 | $7.03 | $7.15 | $7.15 | 49,083 |
| 2023-06-02 | $7.64 | $7.64 | $7.12 | $7.26 | $7.26 | 72,869 |
| 2023-06-01 | $6.84 | $7.61 | $6.84 | $7.51 | $7.51 | 64,328 |
| 2023-05-31 | $7.30 | $7.33 | $7.12 | $7.20 | $7.20 | 40,209 |
| 2023-05-30 | $7.36 | $7.53 | $7.28 | $7.38 | $7.38 | 41,787 |
| 2023-05-26 | $7.17 | $7.55 | $7.17 | $7.36 | $7.36 | 59,571 |
| 2023-05-25 | $6.95 | $7.41 | $6.94 | $7.19 | $7.19 | 35,867 |
| 2023-05-24 | $7.31 | $7.35 | $6.88 | $6.88 | $6.88 | 41,789 |
| 2023-05-23 | $6.90 | $7.43 | $6.68 | $7.33 | $7.33 | 45,012 |
| 2023-05-22 | $7.08 | $7.36 | $7.03 | $7.09 | $7.09 | 58,628 |
| 2023-05-19 | $7.12 | $7.14 | $6.95 | $7.02 | $7.02 | 28,945 |
| 2023-05-18 | $6.96 | $7.05 | $6.93 | $7.03 | $7.03 | 27,474 |
| 2023-05-17 | $6.74 | $6.94 | $6.58 | $6.90 | $6.90 | 39,765 |
| 2023-05-16 | $6.56 | $6.84 | $6.43 | $6.64 | $6.64 | 46,409 |
| 2023-05-15 | $6.33 | $6.64 | $6.33 | $6.56 | $6.56 | 26,433 |
| 2023-05-12 | $6.46 | $6.81 | $6.21 | $6.40 | $6.40 | 19,236 |
| 2023-05-11 | $6.24 | $6.33 | $6.15 | $6.27 | $6.27 | 9,848 |
| 2023-05-10 | $6.35 | $6.35 | $6.11 | $6.23 | $6.23 | 26,867 |
| 2023-05-09 | $6.05 | $6.37 | $6.05 | $6.24 | $6.24 | 34,126 |
| 2023-05-08 | $6.04 | $6.15 | $5.85 | $6.05 | $6.05 | 147,162 |
| 2023-05-05 | $5.91 | $6.10 | $5.84 | $5.97 | $5.97 | 44,824 |
| 2023-05-04 | $5.85 | $6.18 | $5.74 | $5.83 | $5.83 | 85,254 |
| 2023-05-03 | $6.14 | $6.21 | $5.85 | $5.92 | $5.92 | 103,488 |
| 2023-05-02 | $6.70 | $6.73 | $6.10 | $6.14 | $6.14 | 55,844 |
| 2023-05-01 | $6.49 | $6.83 | $6.49 | $6.68 | $6.68 | 27,667 |
| 2023-04-28 | $6.41 | $6.69 | $6.41 | $6.60 | $6.60 | 21,387 |
| 2023-04-27 | $6.45 | $6.55 | $6.29 | $6.42 | $6.42 | 13,185 |
| 2023-04-26 | $6.64 | $6.64 | $6.23 | $6.38 | $6.38 | 14,359 |
| 2023-04-25 | $6.27 | $6.41 | $6.27 | $6.31 | $6.31 | 27,633 |
| 2023-04-24 | $6.40 | $6.40 | $6.18 | $6.21 | $6.21 | 26,471 |
| 2023-04-21 | $6.31 | $6.59 | $6.29 | $6.41 | $6.41 | 14,879 |
| 2023-04-20 | $6.20 | $6.74 | $6.20 | $6.36 | $6.36 | 53,448 |
| 2023-04-19 | $6.08 | $6.17 | $6.08 | $6.17 | $6.17 | 6,280 |
| 2023-04-18 | $6.15 | $6.27 | $6.10 | $6.15 | $6.15 | 12,257 |
| 2023-04-17 | $6.13 | $6.22 | $6.01 | $6.06 | $6.06 | 20,314 |
| 2023-04-14 | $6.19 | $6.34 | $6.12 | $6.20 | $6.20 | 13,862 |
| 2023-04-13 | $6.10 | $6.17 | $6.06 | $6.14 | $6.14 | 6,755 |
| 2023-04-12 | $6.24 | $6.30 | $6.04 | $6.04 | $6.04 | 7,529 |
| 2023-04-11 | $6.10 | $6.35 | $6.10 | $6.20 | $6.20 | 9,889 |
| 2023-04-10 | $6.12 | $6.12 | $6.03 | $6.04 | $6.04 | 11,288 |
| 2023-04-06 | $6.11 | $6.32 | $6.09 | $6.10 | $6.10 | 19,884 |
| 2023-04-05 | $6.31 | $6.39 | $6.15 | $6.20 | $6.20 | 13,580 |
| 2023-04-04 | $6.57 | $6.86 | $6.13 | $6.29 | $6.29 | 50,953 |
| 2023-04-03 | $6.06 | $6.75 | $6.06 | $6.50 | $6.50 | 53,942 |
| 2023-03-31 | $5.94 | $6.12 | $5.87 | $6.06 | $6.06 | 32,702 |
| 2023-03-30 | $6.08 | $6.08 | $5.93 | $6.02 | $6.02 | 13,838 |
| 2023-03-29 | $6.12 | $6.19 | $6.01 | $6.15 | $6.15 | 21,903 |
| 2023-03-28 | $6.31 | $6.38 | $6.08 | $6.08 | $6.08 | 12,421 |
| 2023-03-27 | $6.25 | $6.42 | $6.21 | $6.38 | $6.38 | 26,952 |
| 2023-03-24 | $6.00 | $6.24 | $5.95 | $6.14 | $6.14 | 13,156 |
| 2023-03-23 | $6.21 | $6.51 | $5.95 | $6.16 | $6.16 | 21,319 |
| 2023-03-22 | $6.27 | $6.27 | $6.10 | $6.20 | $6.20 | 25,785 |
| 2023-03-21 | $5.94 | $6.45 | $5.94 | $6.33 | $6.33 | 35,722 |
| 2023-03-20 | $6.42 | $6.42 | $5.80 | $5.94 | $5.94 | 116,032 |
| 2023-03-17 | $6.59 | $6.62 | $6.40 | $6.48 | $6.48 | 47,208 |
| 2023-03-16 | $6.41 | $6.68 | $6.35 | $6.65 | $6.65 | 26,720 |
| 2023-03-15 | $6.54 | $6.59 | $6.35 | $6.52 | $6.52 | 22,421 |
| 2023-03-14 | $6.36 | $6.72 | $6.30 | $6.54 | $6.54 | 21,554 |
| 2023-03-13 | $6.44 | $6.73 | $6.07 | $6.28 | $6.28 | 35,289 |
| 2023-03-10 | $6.81 | $6.83 | $6.37 | $6.50 | $6.50 | 32,147 |
| 2023-03-09 | $6.81 | $6.90 | $6.76 | $6.78 | $6.78 | 18,282 |
| 2023-03-08 | $6.79 | $6.90 | $6.68 | $6.81 | $6.81 | 48,457 |
| 2023-03-07 | $6.80 | $7.04 | $6.73 | $6.80 | $6.80 | 24,886 |
| 2023-03-06 | $6.79 | $6.80 | $6.63 | $6.74 | $6.74 | 71,402 |
| 2023-03-03 | $6.72 | $6.80 | $6.61 | $6.73 | $6.73 | 20,189 |
| 2023-03-02 | $6.58 | $6.75 | $6.45 | $6.60 | $6.60 | 10,711 |
| 2023-03-01 | $6.56 | $6.91 | $6.56 | $6.58 | $6.58 | 20,012 |
| 2023-02-28 | $6.42 | $6.63 | $6.39 | $6.54 | $6.54 | 13,036 |
| 2023-02-27 | $6.49 | $6.57 | $6.40 | $6.46 | $6.46 | 15,149 |
| 2023-02-24 | $6.50 | $6.50 | $6.25 | $6.47 | $6.47 | 21,888 |
| 2023-02-23 | $6.60 | $6.60 | $6.44 | $6.52 | $6.52 | 11,978 |
| 2023-02-22 | $6.71 | $6.71 | $6.21 | $6.53 | $6.53 | 47,526 |
| 2023-02-21 | $6.88 | $6.88 | $6.59 | $6.66 | $6.66 | 23,668 |
| 2023-02-17 | $6.82 | $6.95 | $6.70 | $6.93 | $6.93 | 18,592 |
| 2023-02-16 | $6.86 | $6.93 | $6.70 | $6.77 | $6.77 | 11,169 |
| 2023-02-15 | $6.84 | $7.08 | $6.74 | $6.92 | $6.92 | 15,784 |
| 2023-02-14 | $6.83 | $6.94 | $6.83 | $6.86 | $6.86 | 12,984 |
| 2023-02-13 | $6.89 | $7.06 | $6.77 | $6.95 | $6.95 | 14,324 |
| 2023-02-10 | $6.80 | $7.10 | $6.80 | $6.88 | $6.88 | 13,436 |
| 2023-02-09 | $6.80 | $6.99 | $6.80 | $6.80 | $6.80 | 22,116 |
| 2023-02-08 | $6.84 | $6.93 | $6.75 | $6.80 | $6.80 | 49,423 |
| 2023-02-07 | $6.98 | $7.00 | $6.87 | $6.93 | $6.93 | 50,607 |
| 2023-02-06 | $6.98 | $7.07 | $6.80 | $6.91 | $6.91 | 22,545 |
| 2023-02-03 | $6.97 | $7.11 | $6.81 | $6.96 | $6.96 | 35,088 |
| 2023-02-02 | $6.90 | $7.13 | $6.84 | $7.00 | $7.00 | 68,187 |
| 2023-02-01 | $6.66 | $6.97 | $6.56 | $6.84 | $6.84 | 54,878 |
| 2023-01-31 | $6.43 | $6.67 | $6.32 | $6.63 | $6.63 | 25,101 |
| 2023-01-30 | $6.47 | $6.51 | $6.05 | $6.34 | $6.34 | 20,154 |
| 2023-01-27 | $6.34 | $6.50 | $6.34 | $6.44 | $6.44 | 60,092 |
| 2023-01-26 | $6.40 | $6.50 | $6.10 | $6.33 | $6.33 | 37,426 |
| 2023-01-25 | $6.15 | $6.26 | $6.00 | $6.25 | $6.25 | 36,157 |
| 2023-01-24 | $6.34 | $6.68 | $6.03 | $6.14 | $6.14 | 75,340 |
| 2023-01-23 | $6.39 | $6.51 | $6.32 | $6.33 | $6.33 | 32,312 |
| 2023-01-20 | $6.40 | $6.40 | $6.28 | $6.33 | $6.33 | 23,833 |
| 2023-01-19 | $6.40 | $6.92 | $6.28 | $6.34 | $6.34 | 29,643 |
| 2023-01-18 | $6.49 | $6.94 | $6.18 | $6.43 | $6.43 | 53,711 |
| 2023-01-17 | $6.32 | $6.45 | $6.00 | $6.42 | $6.42 | 41,307 |
| 2023-01-13 | $5.79 | $6.49 | $5.71 | $6.35 | $6.35 | 29,805 |
| 2023-01-12 | $5.99 | $5.99 | $5.70 | $5.90 | $5.90 | 39,185 |
| 2023-01-11 | $5.72 | $6.03 | $5.70 | $5.92 | $5.92 | 26,113 |
| 2023-01-10 | $5.40 | $5.90 | $5.40 | $5.77 | $5.77 | 26,978 |
| 2023-01-09 | $5.42 | $5.61 | $5.17 | $5.52 | $5.52 | 89,492 |
| 2023-01-06 | $5.54 | $5.54 | $5.25 | $5.34 | $5.34 | 12,954 |
| 2023-01-05 | $5.42 | $5.51 | $5.33 | $5.42 | $5.42 | 9,049 |
| 2023-01-04 | $5.62 | $5.64 | $5.46 | $5.46 | $5.46 | 10,825 |
| 2023-01-03 | $5.24 | $5.62 | $5.18 | $5.57 | $5.57 | 34,103 |
| 2022-12-30 | $5.22 | $5.50 | $5.15 | $5.21 | $5.21 | 41,264 |
| 2022-12-29 | $5.41 | $5.51 | $5.30 | $5.35 | $5.35 | 17,610 |
| 2022-12-28 | $5.46 | $5.62 | $5.33 | $5.37 | $5.37 | 12,057 |
| 2022-12-27 | $5.47 | $5.55 | $5.35 | $5.46 | $5.46 | 29,396 |
| 2022-12-23 | $5.55 | $5.59 | $5.39 | $5.45 | $5.45 | 14,115 |
| 2022-12-22 | $5.35 | $5.46 | $5.31 | $5.43 | $5.43 | 6,835 |
| 2022-12-21 | $5.62 | $5.65 | $5.30 | $5.45 | $5.45 | 40,156 |
| 2022-12-20 | $5.65 | $5.74 | $5.52 | $5.56 | $5.56 | 21,402 |
| 2022-12-19 | $5.60 | $5.80 | $5.54 | $5.62 | $5.62 | 42,666 |
| 2022-12-16 | $5.60 | $5.75 | $5.55 | $5.66 | $5.66 | 48,431 |
| 2022-12-15 | $5.70 | $5.91 | $5.50 | $5.68 | $5.68 | 36,660 |
| 2022-12-14 | $5.66 | $5.98 | $5.66 | $5.83 | $5.83 | 32,994 |
| 2022-12-13 | $5.47 | $6.00 | $5.40 | $5.68 | $5.68 | 123,473 |
| 2022-12-12 | $5.41 | $5.50 | $5.35 | $5.37 | $5.37 | 26,592 |
| 2022-12-09 | $5.38 | $5.46 | $5.34 | $5.37 | $5.37 | 40,576 |
| 2022-12-08 | $5.42 | $5.55 | $5.36 | $5.36 | $5.36 | 40,221 |
| 2022-12-07 | $5.54 | $5.66 | $5.30 | $5.35 | $5.35 | 56,613 |
| 2022-12-06 | $5.40 | $5.64 | $5.33 | $5.54 | $5.54 | 75,722 |
| 2022-12-05 | $5.46 | $5.56 | $5.32 | $5.39 | $5.39 | 55,187 |
| 2022-12-02 | $5.74 | $5.81 | $5.42 | $5.46 | $5.46 | 75,361 |
| 2022-12-01 | $5.47 | $5.90 | $5.44 | $5.79 | $5.79 | 82,202 |
| 2022-11-30 | $5.25 | $5.57 | $5.25 | $5.49 | $5.49 | 165,684 |
| 2022-11-29 | $5.39 | $5.93 | $5.25 | $5.27 | $5.27 | 44,438 |
| 2022-11-28 | $5.51 | $5.63 | $5.36 | $5.37 | $5.37 | 51,273 |
| 2022-11-25 | $5.43 | $5.59 | $5.35 | $5.51 | $5.51 | 20,660 |
| 2022-11-23 | $5.40 | $5.44 | $5.23 | $5.37 | $5.37 | 27,743 |
| 2022-11-22 | $5.31 | $5.50 | $5.31 | $5.44 | $5.44 | 24,328 |
| 2022-11-21 | $5.82 | $5.97 | $5.21 | $5.26 | $5.26 | 40,265 |
| 2022-11-18 | $5.71 | $5.87 | $5.56 | $5.81 | $5.81 | 62,699 |
| 2022-11-17 | $5.48 | $5.76 | $5.44 | $5.61 | $5.61 | 111,075 |
| 2022-11-16 | $5.46 | $5.60 | $5.46 | $5.58 | $5.58 | 62,726 |
| 2022-11-15 | $5.40 | $5.75 | $5.34 | $5.48 | $5.48 | 84,604 |
| 2022-11-14 | $5.42 | $5.50 | $5.21 | $5.39 | $5.39 | 59,951 |
| 2022-11-11 | $5.29 | $5.43 | $5.25 | $5.37 | $5.37 | 32,151 |
| 2022-11-10 | $5.13 | $5.44 | $5.10 | $5.35 | $5.35 | 64,003 |
| 2022-11-09 | $5.20 | $5.20 | $4.94 | $4.99 | $4.99 | 32,800 |
| 2022-11-08 | $5.06 | $5.24 | $4.94 | $5.10 | $5.10 | 17,058 |
| 2022-11-07 | $5.12 | $5.14 | $4.92 | $5.06 | $5.06 | 24,742 |
| 2022-11-04 | $4.85 | $5.13 | $4.82 | $5.13 | $5.13 | 36,559 |
| 2022-11-03 | $4.71 | $4.89 | $4.61 | $4.80 | $4.80 | 37,026 |
| 2022-11-02 | $4.94 | $4.96 | $4.64 | $4.70 | $4.70 | 138,939 |
| 2022-11-01 | $4.90 | $4.99 | $4.81 | $4.87 | $4.87 | 113,931 |
| 2022-10-31 | $4.92 | $5.03 | $4.81 | $4.86 | $4.86 | 53,949 |
| 2022-10-28 | $4.90 | $5.14 | $4.90 | $5.00 | $5.00 | 98,255 |
| 2022-10-27 | $5.08 | $5.26 | $4.92 | $5.02 | $5.02 | 34,222 |
| 2022-10-26 | $5.21 | $5.35 | $5.00 | $5.04 | $5.04 | 55,970 |
| 2022-10-25 | $4.81 | $5.36 | $4.81 | $5.13 | $5.13 | 71,446 |
| 2022-10-24 | $4.80 | $4.95 | $4.61 | $4.86 | $4.86 | 72,332 |
| 2022-10-21 | $4.73 | $4.78 | $4.64 | $4.76 | $4.76 | 24,698 |
| 2022-10-20 | $4.85 | $4.89 | $4.57 | $4.68 | $4.68 | 69,873 |
| 2022-10-19 | $4.75 | $4.90 | $4.75 | $4.83 | $4.83 | 68,770 |
| 2022-10-18 | $4.76 | $4.90 | $4.65 | $4.73 | $4.73 | 22,132 |
| 2022-10-17 | $4.68 | $4.90 | $4.68 | $4.86 | $4.86 | 37,856 |
| 2022-10-14 | $4.77 | $4.84 | $4.48 | $4.56 | $4.56 | 17,261 |
| 2022-10-13 | $4.67 | $5.05 | $4.60 | $4.76 | $4.76 | 42,489 |
| 2022-10-12 | $4.73 | $4.80 | $4.60 | $4.70 | $4.70 | 63,461 |
| 2022-10-11 | $4.68 | $4.90 | $4.54 | $4.73 | $4.73 | 36,635 |
| 2022-10-10 | $4.74 | $4.83 | $4.64 | $4.69 | $4.69 | 46,427 |
| 2022-10-07 | $4.96 | $5.00 | $4.74 | $4.77 | $4.77 | 45,575 |
| 2022-10-06 | $5.40 | $5.40 | $4.91 | $4.99 | $4.99 | 29,024 |
| 2022-10-05 | $5.17 | $5.17 | $5.03 | $5.09 | $5.09 | 22,473 |
| 2022-10-04 | $4.95 | $5.16 | $4.95 | $5.12 | $5.12 | 35,346 |
| 2022-10-03 | $4.81 | $5.06 | $4.70 | $4.94 | $4.94 | 71,977 |
| 2022-09-30 | $4.75 | $5.05 | $4.75 | $4.77 | $4.77 | 32,251 |
| 2022-09-29 | $4.96 | $5.12 | $4.89 | $4.99 | $4.99 | 68,340 |
| 2022-09-28 | $5.13 | $5.23 | $4.95 | $5.05 | $5.05 | 75,767 |
| 2022-09-27 | $5.07 | $5.20 | $4.99 | $5.03 | $5.03 | 76,482 |
| 2022-09-26 | $5.03 | $5.22 | $4.93 | $5.07 | $5.07 | 59,722 |
| 2022-09-23 | $5.12 | $5.28 | $4.98 | $5.12 | $5.12 | 65,997 |
| 2022-09-22 | $5.48 | $5.48 | $4.98 | $5.15 | $5.15 | 174,655 |
| 2022-09-21 | $5.03 | $5.79 | $5.03 | $5.42 | $5.42 | 121,189 |
| 2022-09-20 | $5.34 | $5.65 | $4.95 | $5.05 | $5.05 | 286,646 |
| 2022-09-19 | $5.43 | $5.59 | $5.25 | $5.32 | $5.32 | 81,007 |
| 2022-09-16 | $5.37 | $5.70 | $5.14 | $5.53 | $5.53 | 197,179 |
| 2022-09-15 | $5.34 | $5.57 | $5.18 | $5.37 | $5.37 | 83,961 |
| 2022-09-14 | $5.61 | $5.74 | $5.36 | $5.40 | $5.40 | 125,400 |
| 2022-09-13 | $5.85 | $6.18 | $5.51 | $5.62 | $5.62 | 143,810 |
| 2022-09-12 | $6.10 | $6.25 | $5.80 | $5.85 | $5.85 | 69,665 |
| 2022-09-09 | $6.13 | $6.13 | $5.81 | $6.01 | $6.01 | 87,154 |
| 2022-09-08 | $6.01 | $6.15 | $5.76 | $6.03 | $6.03 | 76,189 |
| 2022-09-07 | $6.05 | $6.22 | $5.68 | $6.10 | $6.10 | 171,424 |
| 2022-09-06 | $6.54 | $6.54 | $6.00 | $6.11 | $6.11 | 106,089 |
| 2022-09-02 | $6.82 | $6.82 | $6.42 | $6.57 | $6.57 | 63,013 |
| 2022-09-01 | $6.79 | $6.84 | $6.70 | $6.72 | $6.72 | 45,042 |
| 2022-08-31 | $6.71 | $6.80 | $6.69 | $6.70 | $6.70 | 88,561 |
| 2022-08-30 | $6.92 | $6.92 | $6.70 | $6.71 | $6.71 | 31,901 |
| 2022-08-29 | $6.78 | $6.86 | $6.72 | $6.72 | $6.72 | 42,188 |
| 2022-08-26 | $6.80 | $6.96 | $6.72 | $6.78 | $6.78 | 20,140 |
| 2022-08-25 | $6.78 | $6.91 | $6.75 | $6.85 | $6.85 | 21,271 |
| 2022-08-24 | $6.73 | $6.89 | $6.73 | $6.82 | $6.82 | 26,392 |
| 2022-08-23 | $6.83 | $7.09 | $6.72 | $6.78 | $6.78 | 38,719 |
| 2022-08-22 | $7.21 | $7.26 | $6.82 | $6.87 | $6.87 | 52,654 |
| 2022-08-19 | $7.31 | $7.34 | $7.12 | $7.29 | $7.29 | 107,802 |
| 2022-08-18 | $7.30 | $7.50 | $7.30 | $7.47 | $7.47 | 80,941 |
| 2022-08-17 | $7.16 | $7.43 | $7.01 | $7.30 | $7.30 | 36,452 |
| 2022-08-16 | $7.25 | $7.47 | $7.17 | $7.22 | $7.22 | 40,603 |
| 2022-08-15 | $7.08 | $7.63 | $6.95 | $7.34 | $7.34 | 112,649 |
| 2022-08-12 | $6.90 | $7.19 | $6.90 | $7.06 | $7.06 | 45,038 |
| 2022-08-11 | $7.05 | $7.11 | $6.60 | $6.68 | $6.68 | 57,956 |
| 2022-08-10 | $7.03 | $7.04 | $6.89 | $6.94 | $6.94 | 33,554 |
| 2022-08-09 | $6.86 | $6.95 | $6.57 | $6.65 | $6.65 | 55,113 |
| 2022-08-08 | $7.06 | $7.19 | $6.69 | $6.93 | $6.93 | 53,807 |
| 2022-08-05 | $7.28 | $7.33 | $6.89 | $7.06 | $7.06 | 20,621 |
| 2022-08-04 | $7.44 | $7.44 | $6.89 | $7.39 | $7.39 | 42,852 |
| 2022-08-03 | $6.90 | $7.07 | $6.88 | $7.07 | $7.07 | 27,491 |
| 2022-08-02 | $7.20 | $7.39 | $6.77 | $6.91 | $6.91 | 43,643 |
| 2022-08-01 | $7.36 | $7.50 | $7.05 | $7.28 | $7.28 | 33,272 |
| 2022-07-29 | $7.37 | $7.39 | $6.96 | $7.36 | $7.36 | 52,626 |
| 2022-07-28 | $7.17 | $7.44 | $6.87 | $7.36 | $7.36 | 63,951 |
| 2022-07-27 | $7.02 | $7.39 | $6.90 | $7.09 | $7.09 | 33,066 |
| 2022-07-26 | $7.16 | $7.20 | $6.81 | $6.94 | $6.94 | 64,697 |
| 2022-07-25 | $7.23 | $7.39 | $7.02 | $7.02 | $7.02 | 29,064 |
| 2022-07-22 | $7.25 | $7.48 | $7.16 | $7.39 | $7.39 | 38,655 |
| 2022-07-21 | $6.92 | $7.31 | $6.83 | $7.24 | $7.24 | 36,967 |
| 2022-07-20 | $6.99 | $7.06 | $6.77 | $7.00 | $7.00 | 43,953 |
| 2022-07-19 | $6.91 | $7.03 | $6.65 | $6.99 | $6.99 | 62,053 |
| 2022-07-18 | $6.88 | $7.08 | $6.76 | $6.80 | $6.80 | 63,864 |
| 2022-07-15 | $7.02 | $7.05 | $6.73 | $6.78 | $6.78 | 68,513 |
| 2022-07-14 | $6.84 | $7.02 | $6.65 | $6.89 | $6.89 | 112,327 |
| 2022-07-13 | $6.80 | $7.07 | $6.73 | $6.99 | $6.99 | 61,173 |
| 2022-07-12 | $6.85 | $6.96 | $6.78 | $6.85 | $6.85 | 20,377 |
| 2022-07-11 | $6.90 | $7.03 | $6.70 | $6.86 | $6.86 | 68,055 |
| 2022-07-08 | $7.05 | $7.06 | $6.84 | $6.99 | $6.99 | 18,910 |
| 2022-07-07 | $7.03 | $7.10 | $6.85 | $6.92 | $6.92 | 33,722 |
| 2022-07-06 | $6.91 | $7.00 | $6.78 | $6.95 | $6.95 | 34,692 |
| 2022-07-05 | $6.96 | $6.96 | $6.71 | $6.94 | $6.94 | 36,243 |
| 2022-07-01 | $6.68 | $7.04 | $6.63 | $6.99 | $6.99 | 62,904 |
| 2022-06-30 | $6.57 | $6.91 | $6.55 | $6.66 | $6.66 | 60,037 |
| 2022-06-29 | $6.80 | $6.94 | $6.59 | $6.61 | $6.61 | 56,324 |
| 2022-06-28 | $7.29 | $7.29 | $6.79 | $6.84 | $6.84 | 61,814 |
| 2022-06-27 | $7.70 | $7.70 | $7.24 | $7.28 | $7.28 | 66,335 |
| 2022-06-24 | $7.13 | $7.74 | $7.03 | $7.64 | $7.64 | 290,612 |
| 2022-06-23 | $7.08 | $7.18 | $6.86 | $7.14 | $7.14 | 27,860 |
| 2022-06-22 | $6.84 | $7.57 | $6.84 | $7.01 | $7.01 | 69,014 |
| 2022-06-21 | $6.98 | $7.08 | $6.83 | $6.93 | $6.93 | 136,014 |
| 2022-06-17 | $7.00 | $7.11 | $6.86 | $6.98 | $6.98 | 111,023 |
| 2022-06-16 | $7.02 | $7.15 | $6.76 | $7.00 | $7.00 | 112,598 |
| 2022-06-15 | $7.37 | $7.49 | $7.13 | $7.26 | $7.26 | 33,828 |
| 2022-06-14 | $7.21 | $7.44 | $7.17 | $7.28 | $7.28 | 59,608 |
| 2022-06-13 | $7.34 | $7.40 | $7.12 | $7.21 | $7.21 | 170,564 |
| 2022-06-10 | $7.44 | $7.64 | $7.28 | $7.50 | $7.50 | 93,723 |
| 2022-06-09 | $7.60 | $7.67 | $7.44 | $7.55 | $7.55 | 57,900 |
| 2022-06-08 | $7.67 | $7.76 | $7.48 | $7.54 | $7.54 | 47,922 |
| 2022-06-07 | $7.56 | $7.74 | $7.21 | $7.71 | $7.71 | 131,004 |
| 2022-06-06 | $7.88 | $7.99 | $7.55 | $7.58 | $7.58 | 101,247 |
| 2022-06-03 | $7.67 | $7.90 | $7.60 | $7.86 | $7.86 | 147,614 |
| 2022-06-02 | $7.72 | $7.90 | $7.44 | $7.79 | $7.79 | 83,401 |
| 2022-06-01 | $7.28 | $7.83 | $7.03 | $7.65 | $7.65 | 112,271 |
| 2022-05-31 | $7.34 | $7.39 | $7.02 | $7.18 | $7.18 | 47,641 |
| 2022-05-27 | $7.76 | $7.79 | $7.35 | $7.40 | $7.40 | 56,334 |
| 2022-05-26 | $7.25 | $7.74 | $7.25 | $7.65 | $7.65 | 73,617 |
| 2022-05-25 | $6.98 | $7.34 | $6.91 | $7.27 | $7.27 | 71,376 |
| 2022-05-24 | $7.01 | $7.02 | $6.65 | $6.99 | $6.99 | 54,378 |
| 2022-05-23 | $7.27 | $7.27 | $7.03 | $7.10 | $7.10 | 36,830 |
| 2022-05-20 | $7.30 | $7.31 | $7.07 | $7.14 | $7.14 | 61,845 |
| 2022-05-19 | $7.30 | $7.60 | $7.30 | $7.32 | $7.32 | 34,721 |
| 2022-05-18 | $7.56 | $7.65 | $7.35 | $7.41 | $7.41 | 38,650 |
| 2022-05-17 | $7.36 | $7.70 | $7.23 | $7.70 | $7.70 | 95,486 |
| 2022-05-16 | $7.74 | $7.74 | $7.27 | $7.30 | $7.30 | 171,467 |
| 2022-05-13 | $7.99 | $7.99 | $7.74 | $7.82 | $7.82 | 42,410 |
| 2022-05-12 | $7.63 | $8.06 | $7.57 | $7.83 | $7.83 | 44,147 |
| 2022-05-11 | $7.75 | $8.03 | $7.58 | $7.67 | $7.67 | 70,250 |
| 2022-05-10 | $8.18 | $8.27 | $7.76 | $7.81 | $7.81 | 63,170 |
| 2022-05-09 | $8.50 | $8.54 | $8.07 | $8.10 | $8.10 | 82,110 |
| 2022-05-06 | $8.66 | $8.70 | $8.28 | $8.53 | $8.53 | 77,166 |
| 2022-05-05 | $8.83 | $8.90 | $8.43 | $8.60 | $8.60 | 109,728 |
| 2022-05-04 | $8.59 | $8.81 | $8.12 | $8.80 | $8.80 | 254,140 |
| 2022-05-03 | $8.28 | $8.51 | $8.21 | $8.36 | $8.36 | 244,919 |
| 2022-05-02 | $8.30 | $8.34 | $8.16 | $8.31 | $8.31 | 79,861 |
| 2022-04-29 | $8.32 | $8.51 | $8.24 | $8.33 | $8.33 | 66,310 |
| 2022-04-28 | $8.33 | $8.62 | $8.31 | $8.46 | $8.46 | 99,563 |
| 2022-04-27 | $8.48 | $8.63 | $8.19 | $8.28 | $8.28 | 61,575 |
| 2022-04-26 | $8.67 | $8.75 | $8.40 | $8.43 | $8.43 | 64,294 |
| 2022-04-25 | $8.41 | $8.78 | $8.29 | $8.77 | $8.77 | 77,213 |
| 2022-04-22 | $8.52 | $8.63 | $8.32 | $8.39 | $8.39 | 78,894 |
| 2022-04-21 | $8.14 | $8.73 | $8.14 | $8.49 | $8.49 | 154,774 |
| 2022-04-20 | $8.28 | $8.72 | $8.28 | $8.42 | $8.42 | 55,785 |
| 2022-04-19 | $8.24 | $8.40 | $8.01 | $8.37 | $8.37 | 151,577 |
| 2022-04-18 | $8.30 | $8.44 | $8.13 | $8.19 | $8.19 | 105,547 |
| 2022-04-14 | $8.30 | $8.48 | $8.19 | $8.33 | $8.33 | 100,037 |
| 2022-04-13 | $8.17 | $8.50 | $7.86 | $8.33 | $8.33 | 136,687 |
| 2022-04-12 | $8.03 | $8.62 | $8.03 | $8.21 | $8.21 | 99,045 |
| 2022-04-11 | $7.87 | $8.11 | $7.70 | $8.03 | $8.03 | 72,635 |
| 2022-04-08 | $8.03 | $8.16 | $7.85 | $7.90 | $7.90 | 127,982 |
| 2022-04-07 | $8.43 | $8.57 | $7.85 | $8.01 | $8.01 | 255,990 |
| 2022-04-06 | $8.81 | $8.91 | $8.35 | $8.42 | $8.42 | 218,000 |
| 2022-04-05 | $8.85 | $8.98 | $8.76 | $8.90 | $8.90 | 317,117 |
| 2022-04-04 | $8.95 | $8.99 | $8.76 | $8.89 | $8.89 | 135,507 |
| 2022-04-01 | $8.50 | $9.01 | $8.47 | $8.98 | $8.98 | 140,372 |
| 2022-03-31 | $8.62 | $8.90 | $8.52 | $8.55 | $8.55 | 118,133 |
| 2022-03-30 | $8.81 | $8.99 | $8.62 | $8.79 | $8.79 | 185,169 |
| 2022-03-29 | $9.05 | $9.17 | $8.79 | $8.91 | $8.91 | 183,452 |
| 2022-03-28 | $9.00 | $9.21 | $8.75 | $8.95 | $8.95 | 132,891 |
| 2022-03-25 | $8.74 | $9.03 | $8.58 | $8.92 | $8.92 | 179,905 |
| 2022-03-24 | $8.73 | $9.03 | $8.56 | $8.63 | $8.63 | 163,246 |
| 2022-03-23 | $8.92 | $9.05 | $8.56 | $8.73 | $8.73 | 122,347 |
| 2022-03-22 | $8.91 | $9.15 | $8.80 | $8.99 | $8.99 | 144,086 |
| 2022-03-21 | $9.13 | $9.18 | $8.67 | $8.84 | $8.84 | 197,036 |
| 2022-03-18 | $8.83 | $9.17 | $8.63 | $9.00 | $9.00 | 262,183 |
| 2022-03-17 | $8.88 | $9.08 | $8.46 | $8.83 | $8.83 | 250,935 |
| 2022-03-16 | $8.39 | $8.48 | $8.16 | $8.38 | $8.38 | 251,577 |
| 2022-03-15 | $7.95 | $8.22 | $7.70 | $8.09 | $8.09 | 184,894 |
| 2022-03-14 | $7.13 | $8.00 | $7.11 | $7.86 | $7.86 | 462,025 |
| 2022-03-11 | $6.87 | $7.00 | $6.84 | $6.94 | $6.94 | 94,807 |
| 2022-03-10 | $6.65 | $6.94 | $6.30 | $6.84 | $6.84 | 157,130 |
| 2022-03-09 | $6.32 | $6.50 | $6.25 | $6.32 | $6.32 | 112,088 |
| 2022-03-08 | $6.52 | $6.52 | $6.19 | $6.28 | $6.28 | 263,715 |
| 2022-03-07 | $6.72 | $6.78 | $6.37 | $6.45 | $6.45 | 218,281 |
| 2022-03-04 | $6.71 | $6.76 | $6.58 | $6.71 | $6.71 | 31,013 |
| 2022-03-03 | $6.76 | $6.92 | $6.65 | $6.72 | $6.72 | 37,587 |
| 2022-03-02 | $6.52 | $6.82 | $6.48 | $6.80 | $6.80 | 85,428 |
| 2022-03-01 | $6.52 | $6.52 | $6.30 | $6.46 | $6.46 | 66,200 |
| 2022-02-28 | $6.57 | $6.66 | $6.45 | $6.53 | $6.53 | 58,526 |
| 2022-02-25 | $6.51 | $6.65 | $6.41 | $6.54 | $6.54 | 114,238 |
| 2022-02-24 | $6.39 | $6.54 | $6.30 | $6.52 | $6.52 | 85,222 |
| 2022-02-23 | $6.57 | $6.66 | $6.40 | $6.44 | $6.44 | 49,006 |
| 2022-02-22 | $6.89 | $6.94 | $6.48 | $6.56 | $6.56 | 102,085 |
| 2022-02-18 | $6.58 | $7.00 | $6.58 | $6.89 | $6.89 | 95,467 |
| 2022-02-17 | $6.61 | $6.70 | $6.42 | $6.63 | $6.63 | 438,396 |
| 2022-02-16 | $6.80 | $6.80 | $6.62 | $6.65 | $6.65 | 79,473 |
| 2022-02-15 | $6.75 | $6.84 | $6.71 | $6.76 | $6.76 | 53,624 |
| 2022-02-14 | $7.00 | $7.00 | $6.53 | $6.70 | $6.70 | 412,077 |
| 2022-02-11 | $7.02 | $7.20 | $6.93 | $6.99 | $6.99 | 92,399 |
| 2022-02-10 | $7.07 | $7.22 | $6.95 | $7.06 | $7.06 | 83,800 |
| 2022-02-09 | $7.26 | $7.35 | $7.15 | $7.17 | $7.17 | 144,870 |
| 2022-02-08 | $7.02 | $7.29 | $7.00 | $7.24 | $7.24 | 36,797 |
| 2022-02-07 | $6.97 | $7.10 | $6.94 | $7.02 | $7.02 | 30,517 |
| 2022-02-04 | $7.10 | $7.27 | $6.97 | $7.01 | $7.01 | 35,786 |
| 2022-02-03 | $7.24 | $7.28 | $7.04 | $7.15 | $7.15 | 39,717 |
| 2022-02-02 | $7.27 | $7.34 | $7.17 | $7.27 | $7.27 | 23,691 |
| 2022-02-01 | $7.26 | $7.35 | $7.11 | $7.27 | $7.27 | 52,417 |
| 2022-01-31 | $7.12 | $7.37 | $7.12 | $7.27 | $7.27 | 123,674 |
| 2022-01-28 | $7.01 | $7.10 | $6.86 | $7.06 | $7.06 | 66,295 |
| 2022-01-27 | $7.14 | $7.27 | $6.90 | $6.96 | $6.96 | 75,052 |
| 2022-01-26 | $7.39 | $7.43 | $7.00 | $7.18 | $7.18 | 105,213 |
| 2022-01-25 | $7.53 | $7.59 | $7.00 | $7.31 | $7.31 | 135,792 |
| 2022-01-24 | $7.77 | $7.90 | $7.50 | $7.60 | $7.60 | 248,129 |
| 2022-01-21 | $7.78 | $8.23 | $7.71 | $7.83 | $7.83 | 73,426 |
| 2022-01-20 | $7.46 | $8.10 | $7.29 | $7.86 | $7.86 | 84,782 |
| 2022-01-19 | $7.57 | $7.59 | $7.24 | $7.37 | $7.37 | 60,032 |
| 2022-01-18 | $7.49 | $7.78 | $7.35 | $7.50 | $7.50 | 58,358 |
| 2022-01-14 | $7.67 | $7.73 | $7.22 | $7.45 | $7.45 | 122,569 |
| 2022-01-13 | $7.71 | $8.03 | $7.70 | $7.73 | $7.73 | 93,806 |
| 2022-01-12 | $7.91 | $7.93 | $7.67 | $7.67 | $7.67 | 30,747 |
| 2022-01-11 | $7.75 | $7.98 | $7.74 | $7.91 | $7.91 | 17,247 |
| 2022-01-10 | $7.57 | $7.97 | $7.57 | $7.77 | $7.77 | 35,619 |
| 2022-01-07 | $7.71 | $7.95 | $7.62 | $7.75 | $7.75 | 27,999 |
| 2022-01-06 | $7.80 | $7.95 | $7.66 | $7.75 | $7.75 | 73,247 |
| 2022-01-05 | $7.60 | $8.01 | $7.54 | $7.75 | $7.75 | 56,092 |
| 2022-01-04 | $7.22 | $7.61 | $7.22 | $7.55 | $7.55 | 124,000 |
| 2022-01-03 | $7.39 | $7.49 | $7.11 | $7.18 | $7.18 | 45,379 |
| 2021-12-31 | $7.49 | $7.58 | $7.27 | $7.32 | $7.32 | 100,982 |
| 2021-12-30 | $7.14 | $7.51 | $7.08 | $7.46 | $7.46 | 82,165 |
| 2021-12-29 | $7.21 | $7.35 | $7.20 | $7.23 | $7.23 | 31,012 |
| 2021-12-28 | $7.38 | $7.39 | $7.00 | $7.21 | $7.21 | 125,374 |
| 2021-12-27 | $7.41 | $7.58 | $7.28 | $7.34 | $7.34 | 61,226 |
| 2021-12-23 | $7.37 | $7.56 | $7.26 | $7.36 | $7.36 | 53,200 |
| 2021-12-22 | $7.46 | $7.50 | $7.22 | $7.31 | $7.31 | 55,500 |
| 2021-12-21 | $7.31 | $7.55 | $7.18 | $7.42 | $7.42 | 102,809 |
| 2021-12-20 | $7.38 | $7.38 | $7.15 | $7.21 | $7.21 | 30,598 |
| 2021-12-17 | $7.34 | $7.49 | $7.09 | $7.35 | $7.35 | 93,392 |
| 2021-12-16 | $7.46 | $7.62 | $7.20 | $7.33 | $7.33 | 21,603 |
| 2021-12-15 | $7.37 | $7.48 | $7.11 | $7.11 | $7.11 | 103,878 |
| 2021-12-14 | $7.42 | $7.45 | $7.23 | $7.35 | $7.35 | 58,522 |
| 2021-12-13 | $7.64 | $7.81 | $7.27 | $7.43 | $7.43 | 34,382 |
| 2021-12-10 | $7.69 | $7.85 | $7.54 | $7.60 | $7.60 | 29,054 |
| 2021-12-09 | $7.87 | $7.88 | $7.59 | $7.69 | $7.69 | 14,810 |
| 2021-12-08 | $7.76 | $7.97 | $7.63 | $7.87 | $7.87 | 19,736 |
| 2021-12-07 | $7.78 | $7.91 | $7.66 | $7.80 | $7.80 | 20,121 |
| 2021-12-06 | $8.00 | $8.00 | $7.54 | $7.73 | $7.73 | 29,683 |
| 2021-12-03 | $7.87 | $8.21 | $7.62 | $8.01 | $8.01 | 54,695 |
| 2021-12-02 | $7.44 | $7.90 | $7.43 | $7.87 | $7.87 | 78,479 |
| 2021-12-01 | $7.77 | $7.90 | $7.35 | $7.45 | $7.45 | 76,276 |
| 2021-11-30 | $7.89 | $7.89 | $7.44 | $7.59 | $7.59 | 95,410 |
| 2021-11-29 | $8.02 | $8.04 | $7.71 | $7.83 | $7.83 | 44,303 |
| 2021-11-26 | $8.16 | $8.16 | $7.91 | $8.01 | $8.01 | 28,820 |
| 2021-11-24 | $8.15 | $8.30 | $8.04 | $8.29 | $8.29 | 49,595 |
| 2021-11-23 | $8.36 | $8.53 | $8.05 | $8.13 | $8.13 | 61,958 |
| 2021-11-22 | $8.56 | $8.56 | $8.16 | $8.40 | $8.40 | 66,777 |
| 2021-11-19 | $8.40 | $8.56 | $8.40 | $8.49 | $8.49 | 25,562 |
| 2021-11-18 | $8.50 | $8.69 | $8.32 | $8.38 | $8.38 | 46,339 |
| 2021-11-17 | $8.50 | $8.69 | $8.44 | $8.66 | $8.66 | 28,067 |
| 2021-11-16 | $8.72 | $8.73 | $8.54 | $8.66 | $8.66 | 23,995 |
| 2021-11-15 | $8.82 | $8.90 | $8.46 | $8.64 | $8.64 | 35,296 |
| 2021-11-12 | $8.82 | $8.90 | $8.63 | $8.75 | $8.75 | 41,002 |
| 2021-11-11 | $8.86 | $8.97 | $8.85 | $8.89 | $8.89 | 34,883 |
| 2021-11-10 | $9.02 | $9.10 | $8.76 | $8.80 | $8.80 | 89,926 |
| 2021-11-09 | $8.99 | $9.10 | $8.78 | $9.07 | $9.07 | 42,771 |
| 2021-11-08 | $9.11 | $9.14 | $8.86 | $8.98 | $8.98 | 17,958 |
| 2021-11-05 | $9.12 | $9.18 | $9.00 | $9.10 | $9.10 | 23,441 |
| 2021-11-04 | $9.12 | $9.12 | $8.85 | $9.03 | $9.03 | 12,814 |
| 2021-11-03 | $8.90 | $9.12 | $8.90 | $9.06 | $9.06 | 22,852 |
| 2021-11-02 | $9.00 | $9.07 | $8.86 | $8.98 | $8.98 | 10,273 |
| 2021-11-01 | $9.11 | $9.13 | $8.89 | $9.02 | $9.02 | 27,114 |
| 2021-10-29 | $9.04 | $9.17 | $8.95 | $9.05 | $9.05 | 33,625 |
| 2021-10-28 | $8.88 | $9.18 | $8.88 | $9.13 | $9.13 | 38,543 |
| 2021-10-27 | $9.16 | $9.17 | $8.86 | $8.90 | $8.90 | 33,963 |
| 2021-10-26 | $9.06 | $9.16 | $9.06 | $9.14 | $9.14 | 11,908 |
| 2021-10-25 | $9.13 | $9.35 | $8.85 | $9.09 | $9.09 | 20,657 |
| 2021-10-22 | $9.22 | $9.24 | $9.08 | $9.14 | $9.14 | 19,580 |
| 2021-10-21 | $9.10 | $9.23 | $9.00 | $9.19 | $9.19 | 88,202 |
| 2021-10-20 | $8.98 | $9.03 | $8.91 | $9.02 | $9.02 | 35,976 |
| 2021-10-19 | $8.86 | $9.10 | $8.80 | $8.97 | $8.97 | 50,612 |
| 2021-10-18 | $8.90 | $8.91 | $8.77 | $8.90 | $8.90 | 15,904 |
| 2021-10-15 | $8.97 | $8.98 | $8.83 | $8.83 | $8.83 | 20,449 |
| 2021-10-14 | $8.93 | $9.00 | $8.74 | $8.90 | $8.90 | 28,578 |
| 2021-10-13 | $8.83 | $8.83 | $8.75 | $8.80 | $8.80 | 7,804 |
| 2021-10-12 | $8.65 | $8.88 | $8.65 | $8.77 | $8.77 | 40,796 |
| 2021-10-11 | $8.75 | $9.06 | $8.71 | $8.71 | $8.71 | 33,695 |
| 2021-10-08 | $8.91 | $9.19 | $8.67 | $8.74 | $8.74 | 8,100 |
| 2021-10-07 | $8.76 | $9.25 | $8.76 | $8.87 | $8.87 | 126,492 |
| 2021-10-06 | $8.51 | $8.88 | $8.51 | $8.66 | $8.66 | 28,510 |
| 2021-10-05 | $8.62 | $8.73 | $8.61 | $8.69 | $8.69 | 6,811 |
| 2021-10-04 | $8.64 | $8.87 | $8.56 | $8.66 | $8.66 | 25,340 |
| 2021-10-01 | $8.65 | $8.79 | $8.65 | $8.73 | $8.73 | 11,435 |
| 2021-09-30 | $8.77 | $8.78 | $8.62 | $8.66 | $8.66 | 31,101 |
| 2021-09-29 | $8.53 | $8.68 | $8.46 | $8.66 | $8.66 | 21,423 |
| 2021-09-28 | $8.79 | $8.92 | $8.50 | $8.53 | $8.53 | 50,149 |
| 2021-09-27 | $8.81 | $8.87 | $8.70 | $8.81 | $8.81 | 82,253 |
| 2021-09-24 | $8.81 | $9.01 | $8.60 | $8.82 | $8.82 | 91,061 |
| 2021-09-23 | $8.79 | $8.87 | $8.79 | $8.84 | $8.84 | 21,338 |
| 2021-09-22 | $8.75 | $8.89 | $8.73 | $8.80 | $8.80 | 17,620 |
| 2021-09-21 | $8.60 | $8.86 | $8.60 | $8.76 | $8.76 | 16,099 |
| 2021-09-20 | $8.53 | $8.73 | $8.42 | $8.59 | $8.59 | 64,672 |
| 2021-09-17 | $8.91 | $9.05 | $8.50 | $8.60 | $8.60 | 425,233 |
| 2021-09-16 | $8.81 | $8.94 | $8.81 | $8.90 | $8.90 | 36,374 |
| 2021-09-15 | $8.70 | $8.83 | $8.67 | $8.81 | $8.81 | 31,226 |
| 2021-09-14 | $8.80 | $8.83 | $8.65 | $8.68 | $8.68 | 36,356 |
| 2021-09-13 | $8.82 | $9.00 | $8.67 | $8.75 | $8.75 | 48,392 |
| 2021-09-10 | $8.85 | $8.90 | $8.78 | $8.80 | $8.80 | 45,861 |
| 2021-09-09 | $8.64 | $8.90 | $8.64 | $8.82 | $8.82 | 45,701 |
| 2021-09-08 | $9.00 | $9.00 | $8.61 | $8.69 | $8.69 | 59,723 |
| 2021-09-07 | $9.03 | $9.14 | $8.91 | $8.97 | $8.97 | 53,917 |
| 2021-09-03 | $8.98 | $9.15 | $8.85 | $9.00 | $9.00 | 52,477 |
| 2021-09-02 | $9.00 | $9.10 | $8.88 | $9.03 | $9.03 | 31,095 |
| 2021-09-01 | $8.52 | $9.07 | $8.52 | $8.97 | $8.97 | 45,443 |
| 2021-08-31 | $8.63 | $8.83 | $8.53 | $8.79 | $8.79 | 50,053 |
| 2021-08-30 | $8.77 | $8.83 | $8.60 | $8.61 | $8.61 | 36,027 |
| 2021-08-27 | $8.91 | $9.05 | $8.72 | $8.80 | $8.80 | 58,246 |
| 2021-08-26 | $8.95 | $8.95 | $8.84 | $8.84 | $8.84 | 24,466 |
| 2021-08-25 | $9.01 | $9.20 | $8.93 | $8.95 | $8.95 | 40,623 |
| 2021-08-24 | $8.93 | $9.21 | $8.60 | $9.02 | $9.02 | 51,613 |
| 2021-08-23 | $8.54 | $8.90 | $8.45 | $8.88 | $8.88 | 114,050 |
| 2021-08-20 | $8.42 | $8.61 | $8.41 | $8.48 | $8.48 | 59,254 |
| 2021-08-19 | $8.54 | $8.69 | $8.38 | $8.48 | $8.48 | 73,584 |
| 2021-08-18 | $8.80 | $9.07 | $8.60 | $8.65 | $8.65 | 150,655 |
| 2021-08-17 | $8.65 | $8.78 | $8.54 | $8.72 | $8.72 | 71,639 |
| 2021-08-16 | $8.60 | $8.84 | $8.49 | $8.70 | $8.70 | 32,137 |
| 2021-08-13 | $8.81 | $8.94 | $8.52 | $8.57 | $8.57 | 54,225 |
| 2021-08-12 | $8.99 | $9.08 | $8.81 | $8.84 | $8.84 | 79,822 |
| 2021-08-11 | $9.09 | $9.13 | $8.83 | $8.95 | $8.95 | 50,586 |
| 2021-08-10 | $9.09 | $9.23 | $9.00 | $9.06 | $9.06 | 22,190 |
| 2021-08-09 | $8.99 | $9.44 | $8.93 | $9.04 | $9.04 | 53,577 |
| 2021-08-06 | $8.58 | $9.16 | $8.47 | $9.00 | $9.00 | 197,487 |
| 2021-08-05 | $8.05 | $8.19 | $7.90 | $8.10 | $8.10 | 311,938 |
| 2021-08-04 | $8.21 | $8.21 | $7.90 | $8.00 | $8.00 | 44,308 |
| 2021-08-03 | $8.25 | $8.29 | $8.11 | $8.22 | $8.22 | 28,876 |
| 2021-08-02 | $8.32 | $8.37 | $8.14 | $8.18 | $8.18 | 11,297 |
| 2021-07-30 | $8.46 | $8.49 | $8.25 | $8.41 | $8.41 | 22,594 |
| 2021-07-29 | $8.08 | $8.60 | $8.05 | $8.54 | $8.54 | 120,730 |
| 2021-07-28 | $8.20 | $8.22 | $7.97 | $8.01 | $8.01 | 19,163 |
| 2021-07-27 | $8.20 | $8.30 | $8.01 | $8.11 | $8.11 | 36,768 |
| 2021-07-26 | $8.52 | $8.73 | $8.27 | $8.30 | $8.30 | 53,150 |
| 2021-07-23 | $8.32 | $8.65 | $8.30 | $8.55 | $8.55 | 63,666 |
| 2021-07-22 | $8.33 | $8.34 | $8.01 | $8.23 | $8.23 | 169,706 |
| 2021-07-21 | $8.57 | $8.76 | $8.13 | $8.31 | $8.31 | 31,721 |
| 2021-07-20 | $7.99 | $8.79 | $7.80 | $8.50 | $8.50 | 96,792 |
| 2021-07-19 | $7.68 | $7.94 | $7.68 | $7.87 | $7.87 | 17,010 |
| 2021-07-16 | $7.93 | $7.99 | $7.70 | $7.75 | $7.75 | 22,662 |
| 2021-07-15 | $8.23 | $8.23 | $7.91 | $7.92 | $7.92 | 38,070 |
| 2021-07-14 | $8.25 | $8.29 | $8.11 | $8.15 | $8.15 | 22,719 |
| 2021-07-13 | $8.38 | $8.38 | $8.20 | $8.26 | $8.26 | 22,412 |
| 2021-07-12 | $8.28 | $8.42 | $8.21 | $8.37 | $8.37 | 22,675 |
| 2021-07-09 | $8.42 | $8.55 | $8.25 | $8.34 | $8.34 | 23,563 |
| 2021-07-08 | $8.21 | $8.63 | $8.16 | $8.39 | $8.39 | 88,594 |
| 2021-07-07 | $8.28 | $8.41 | $8.25 | $8.32 | $8.32 | 21,140 |
| 2021-07-06 | $8.54 | $8.54 | $8.15 | $8.22 | $8.22 | 51,136 |
| 2021-07-02 | $8.38 | $8.56 | $8.31 | $8.37 | $8.37 | 57,659 |
| 2021-07-01 | $8.36 | $8.44 | $8.28 | $8.40 | $8.40 | 57,129 |
| 2021-06-30 | $8.15 | $8.43 | $8.00 | $8.37 | $8.37 | 105,948 |
| 2021-06-29 | $8.31 | $8.54 | $8.11 | $8.21 | $8.21 | 48,174 |
| 2021-06-28 | $8.00 | $8.32 | $8.00 | $8.27 | $8.27 | 52,195 |
| 2021-06-25 | $8.13 | $8.46 | $7.92 | $7.96 | $7.96 | 826,454 |
| 2021-06-24 | $8.14 | $8.17 | $7.99 | $8.08 | $8.08 | 217,645 |
| 2021-06-23 | $8.21 | $8.21 | $8.05 | $8.07 | $8.07 | 79,002 |
| 2021-06-22 | $8.17 | $8.22 | $8.04 | $8.12 | $8.12 | 50,811 |
| 2021-06-21 | $8.25 | $8.29 | $8.04 | $8.14 | $8.14 | 158,991 |
| 2021-06-18 | $8.42 | $8.45 | $8.14 | $8.15 | $8.15 | 113,352 |
| 2021-06-17 | $8.41 | $8.62 | $8.34 | $8.41 | $8.41 | 73,630 |
| 2021-06-16 | $8.55 | $8.58 | $8.42 | $8.46 | $8.46 | 107,167 |
| 2021-06-15 | $8.55 | $8.63 | $8.39 | $8.53 | $8.53 | 114,607 |
| 2021-06-14 | $8.88 | $8.98 | $8.48 | $8.59 | $8.59 | 86,330 |
| 2021-06-11 | $9.16 | $9.16 | $8.81 | $8.90 | $8.90 | 263,253 |
| 2021-06-10 | $9.16 | $9.17 | $8.86 | $9.17 | $9.17 | 57,891 |
| 2021-06-09 | $9.06 | $9.29 | $9.00 | $9.10 | $9.10 | 79,199 |
| 2021-06-08 | $9.10 | $9.25 | $9.01 | $9.09 | $9.09 | 54,304 |
| 2021-06-07 | $9.15 | $9.32 | $9.05 | $9.14 | $9.14 | 104,014 |
| 2021-06-04 | $8.95 | $9.19 | $8.92 | $9.10 | $9.10 | 35,576 |
| 2021-06-03 | $8.91 | $9.03 | $8.78 | $8.98 | $8.98 | 129,996 |
| 2021-06-02 | $9.14 | $9.34 | $8.95 | $8.96 | $8.96 | 35,525 |
| 2021-06-01 | $9.19 | $9.33 | $9.02 | $9.15 | $9.15 | 34,637 |
| 2021-05-28 | $9.26 | $9.26 | $8.98 | $9.01 | $9.01 | 22,357 |
| 2021-05-27 | $9.41 | $9.50 | $9.20 | $9.25 | $9.25 | 31,168 |
| 2021-05-26 | $9.06 | $9.57 | $9.06 | $9.40 | $9.40 | 163,350 |
| 2021-05-25 | $9.01 | $9.23 | $8.91 | $9.05 | $9.05 | 212,782 |
| 2021-05-24 | $9.01 | $9.15 | $8.90 | $9.00 | $9.00 | 140,838 |
| 2021-05-21 | $9.08 | $9.24 | $8.95 | $9.01 | $9.01 | 32,787 |
| 2021-05-20 | $8.96 | $9.07 | $8.85 | $9.07 | $9.07 | 36,324 |
| 2021-05-19 | $9.01 | $9.19 | $8.79 | $8.94 | $8.94 | 36,836 |
| 2021-05-18 | $9.12 | $9.28 | $9.04 | $9.10 | $9.10 | 80,410 |
| 2021-05-17 | $9.05 | $9.23 | $8.90 | $9.14 | $9.14 | 38,477 |
| 2021-05-14 | $9.03 | $9.22 | $9.01 | $9.12 | $9.12 | 75,075 |
| 2021-05-13 | $8.93 | $9.22 | $8.87 | $8.94 | $8.94 | 178,867 |
| 2021-05-12 | $9.19 | $9.21 | $8.74 | $8.74 | $8.74 | 80,405 |
| 2021-05-11 | $9.26 | $9.40 | $8.91 | $9.21 | $9.21 | 82,529 |
| 2021-05-10 | $9.51 | $9.62 | $9.34 | $9.40 | $9.40 | 112,651 |
| 2021-05-07 | $9.45 | $9.57 | $9.17 | $9.51 | $9.51 | 105,805 |
| 2021-05-06 | $9.56 | $9.60 | $9.24 | $9.57 | $9.57 | 125,547 |
| 2021-05-05 | $9.75 | $9.75 | $9.45 | $9.50 | $9.50 | 115,181 |
| 2021-05-04 | $9.76 | $9.76 | $9.38 | $9.57 | $9.57 | 182,388 |
| 2021-05-03 | $9.46 | $9.58 | $9.40 | $9.55 | $9.55 | 218,021 |
| 2021-04-30 | $9.49 | $9.62 | $9.35 | $9.36 | $9.36 | 31,772 |
| 2021-04-29 | $9.46 | $9.69 | $9.40 | $9.50 | $9.50 | 34,498 |
| 2021-04-28 | $9.66 | $9.66 | $9.27 | $9.46 | $9.46 | 112,284 |
| 2021-04-27 | $9.29 | $9.62 | $9.16 | $9.57 | $9.57 | 137,201 |
| 2021-04-26 | $9.10 | $9.25 | $9.04 | $9.25 | $9.25 | 64,164 |
| 2021-04-23 | $9.21 | $9.41 | $9.03 | $9.04 | $9.04 | 85,024 |
| 2021-04-22 | $9.35 | $9.42 | $9.04 | $9.10 | $9.10 | 61,589 |
| 2021-04-21 | $9.10 | $9.37 | $9.03 | $9.37 | $9.37 | 65,307 |
| 2021-04-20 | $9.31 | $9.42 | $9.03 | $9.19 | $9.19 | 49,983 |
| 2021-04-19 | $9.54 | $9.54 | $9.22 | $9.44 | $9.44 | 44,728 |
| 2021-04-16 | $9.54 | $9.59 | $9.22 | $9.58 | $9.58 | 93,485 |
| 2021-04-15 | $9.56 | $9.56 | $9.23 | $9.50 | $9.50 | 52,845 |
| 2021-04-14 | $9.57 | $9.60 | $9.41 | $9.50 | $9.50 | 46,415 |
| 2021-04-13 | $9.51 | $9.81 | $9.43 | $9.60 | $9.60 | 52,189 |
| 2021-04-12 | $9.84 | $9.99 | $9.52 | $9.84 | $9.84 | 66,608 |
| 2021-04-09 | $9.66 | $9.85 | $9.45 | $9.82 | $9.82 | 37,991 |
| 2021-04-08 | $9.80 | $9.80 | $9.44 | $9.62 | $9.62 | 34,069 |
| 2021-04-07 | $9.94 | $9.99 | $9.66 | $9.75 | $9.75 | 42,050 |
| 2021-04-06 | $9.70 | $9.99 | $9.64 | $9.99 | $9.99 | 46,939 |
| 2021-04-05 | $9.70 | $9.86 | $9.48 | $9.78 | $9.78 | 50,161 |
| 2021-04-01 | $9.60 | $9.72 | $9.36 | $9.66 | $9.66 | 62,665 |
| 2021-03-31 | $9.66 | $9.75 | $9.43 | $9.56 | $9.56 | 98,957 |
| 2021-03-30 | $9.62 | $9.81 | $9.46 | $9.69 | $9.69 | 64,151 |
| 2021-03-29 | $9.61 | $10.01 | $9.50 | $9.71 | $9.71 | 52,547 |
| 2021-03-26 | $9.84 | $9.98 | $9.59 | $9.98 | $9.98 | 148,901 |
| 2021-03-25 | $9.42 | $9.87 | $9.20 | $9.78 | $9.78 | 76,211 |
| 2021-03-24 | $9.52 | $9.88 | $9.46 | $9.49 | $9.49 | 132,775 |
| 2021-03-23 | $9.74 | $9.99 | $9.48 | $9.71 | $9.71 | 131,481 |
| 2021-03-22 | $9.55 | $9.90 | $9.42 | $9.85 | $9.85 | 158,201 |
| 2021-03-19 | $9.70 | $10.00 | $9.42 | $9.66 | $9.66 | 440,678 |
| 2021-03-18 | $9.72 | $9.92 | $9.42 | $9.62 | $9.62 | 160,039 |
| 2021-03-17 | $9.34 | $9.77 | $9.18 | $9.77 | $9.77 | 207,405 |
| 2021-03-16 | $9.20 | $9.58 | $9.07 | $9.34 | $9.34 | 188,604 |
| 2021-03-15 | $9.04 | $9.34 | $9.02 | $9.20 | $9.20 | 127,424 |
| 2021-03-12 | $8.99 | $9.10 | $8.80 | $9.03 | $9.03 | 188,958 |
| 2021-03-11 | $8.88 | $9.00 | $8.72 | $8.84 | $8.84 | 120,047 |
| 2021-03-10 | $8.38 | $8.89 | $8.38 | $8.83 | $8.83 | 140,119 |
| 2021-03-09 | $8.58 | $8.70 | $8.36 | $8.40 | $8.40 | 137,233 |
| 2021-03-08 | $8.55 | $8.68 | $8.31 | $8.40 | $8.40 | 151,151 |
| 2021-03-05 | $8.55 | $8.55 | $8.05 | $8.50 | $8.50 | 126,886 |
| 2021-03-04 | $8.81 | $8.81 | $8.05 | $8.47 | $8.47 | 185,655 |
| 2021-03-03 | $9.30 | $9.30 | $8.64 | $8.81 | $8.81 | 85,826 |
| 2021-03-02 | $8.91 | $9.13 | $8.83 | $8.90 | $8.90 | 150,092 |
| 2021-03-01 | $8.98 | $9.17 | $8.84 | $9.01 | $9.01 | 94,159 |
| 2021-02-26 | $8.89 | $9.05 | $8.71 | $8.98 | $8.98 | 109,008 |
| 2021-02-25 | $9.25 | $9.34 | $8.80 | $8.82 | $8.82 | 170,552 |
| 2021-02-24 | $9.23 | $9.35 | $8.88 | $9.34 | $9.34 | 145,701 |
| 2021-02-23 | $9.03 | $9.23 | $8.80 | $8.98 | $8.98 | 115,893 |
| 2021-02-22 | $8.95 | $9.20 | $8.77 | $9.09 | $9.09 | 267,388 |
| 2021-02-19 | $8.83 | $9.15 | $8.80 | $8.94 | $8.94 | 445,842 |
| 2021-02-18 | $8.78 | $9.04 | $8.58 | $8.80 | $8.80 | 282,405 |
| 2021-02-17 | $9.04 | $9.14 | $8.52 | $8.70 | $8.70 | 227,021 |
| 2021-02-16 | $8.85 | $9.04 | $8.76 | $8.85 | $8.85 | 109,180 |
| 2021-02-12 | $9.01 | $9.15 | $8.84 | $8.84 | $8.84 | 240,496 |
| 2021-02-11 | $9.40 | $9.56 | $8.84 | $9.01 | $9.01 | 364,770 |
| 2021-02-10 | $9.29 | $9.50 | $9.18 | $9.34 | $9.34 | 296,534 |
| 2021-02-09 | $9.39 | $9.45 | $9.11 | $9.29 | $9.29 | 60,914 |
| 2021-02-08 | $9.13 | $9.48 | $9.07 | $9.45 | $9.45 | 118,790 |
| 2021-02-05 | $9.31 | $9.40 | $9.24 | $9.32 | $9.32 | 348,988 |
| 2021-02-04 | $9.44 | $9.44 | $9.30 | $9.34 | $9.34 | 46,046 |
| 2021-02-03 | $9.18 | $9.47 | $9.14 | $9.37 | $9.37 | 37,562 |
| 2021-02-02 | $8.97 | $9.21 | $8.97 | $9.18 | $9.18 | 67,128 |
| 2021-02-01 | $8.93 | $9.34 | $8.80 | $8.92 | $8.92 | 32,299 |
| 2021-01-29 | $9.20 | $9.50 | $8.91 | $8.92 | $8.92 | 175,961 |
| 2021-01-28 | $9.60 | $9.87 | $9.14 | $9.21 | $9.21 | 179,730 |
| 2021-01-27 | $9.76 | $9.84 | $9.40 | $9.68 | $9.68 | 330,638 |
| 2021-01-26 | $9.81 | $10.00 | $9.66 | $9.74 | $9.74 | 249,643 |
| 2021-01-25 | $10.01 | $10.23 | $9.57 | $9.76 | $9.76 | 96,233 |
| 2021-01-22 | $9.98 | $10.17 | $9.82 | $10.05 | $10.05 | 147,076 |
| 2021-01-21 | $9.86 | $9.95 | $9.60 | $9.90 | $9.90 | 150,391 |
| 2021-01-20 | $9.38 | $9.77 | $9.38 | $9.75 | $9.75 | 113,603 |
| 2021-01-19 | $9.65 | $9.80 | $9.30 | $9.41 | $9.41 | 140,362 |
| 2021-01-15 | $9.39 | $9.64 | $9.05 | $9.55 | $9.55 | 102,778 |
| 2021-01-14 | $9.00 | $9.39 | $8.90 | $9.37 | $9.37 | 238,802 |
| 2021-01-13 | $9.55 | $9.67 | $8.40 | $8.95 | $8.95 | 503,934 |
| 2021-01-12 | $9.94 | $9.94 | $9.19 | $9.19 | $9.19 | 146,825 |
| 2021-01-11 | $10.20 | $10.21 | $9.94 | $10.00 | $10.00 | 232,264 |
| 2021-01-08 | $10.50 | $10.65 | $9.15 | $10.15 | $10.15 | 926,499 |
| 2021-01-07 | $10.57 | $10.61 | $10.47 | $10.53 | $10.53 | 89,428 |
| 2021-01-06 | $10.67 | $10.79 | $10.50 | $10.58 | $10.58 | 25,313 |
| 2021-01-05 | $10.70 | $10.78 | $10.58 | $10.58 | $10.58 | 41,139 |
| 2021-01-04 | $10.70 | $10.70 | $10.50 | $10.60 | $10.60 | 84,122 |
| 2020-12-31 | $10.61 | $10.74 | $10.47 | $10.62 | $10.62 | 128,670 |
| 2020-12-30 | $10.60 | $10.63 | $10.50 | $10.57 | $10.57 | 64,255 |
| 2020-12-29 | $10.59 | $10.63 | $10.50 | $10.57 | $10.57 | 129,552 |
| 2020-12-28 | $10.57 | $10.69 | $10.55 | $10.60 | $10.60 | 182,966 |
| 2020-12-24 | $10.66 | $10.79 | $10.55 | $10.58 | $10.58 | 62,469 |
| 2020-12-23 | $10.61 | $10.69 | $10.56 | $10.56 | $10.56 | 67,460 |
| 2020-12-22 | $10.74 | $10.74 | $10.53 | $10.57 | $10.57 | 105,865 |
| 2020-12-21 | $10.69 | $10.71 | $10.60 | $10.71 | $10.71 | 98,122 |
| 2020-12-18 | $10.57 | $10.81 | $10.57 | $10.81 | $10.81 | 97,801 |
| 2020-12-17 | $10.56 | $10.59 | $10.56 | $10.57 | $10.57 | 682,645 |
| 2020-12-16 | $10.57 | $10.59 | $10.56 | $10.57 | $10.57 | 1,495,999 |
| 2020-12-15 | $10.63 | $10.64 | $10.57 | $10.57 | $10.57 | 119,393 |
| 2020-12-14 | $10.66 | $10.66 | $10.57 | $10.60 | $10.60 | 249,034 |
| 2020-12-11 | $10.74 | $10.85 | $10.57 | $10.66 | $10.66 | 371,321 |
| 2020-12-10 | $10.57 | $10.70 | $10.57 | $10.65 | $10.65 | 819,205 |
| 2020-12-09 | $10.58 | $10.60 | $10.55 | $10.58 | $10.58 | 3,327,076 |
| 2020-12-08 | $10.74 | $10.74 | $10.55 | $10.58 | $10.58 | 1,976,318 |
| 2020-12-07 | $11.00 | $11.05 | $10.60 | $10.68 | $10.68 | 709,535 |
| 2020-12-04 | $10.98 | $10.99 | $10.75 | $10.90 | $10.90 | 451,600 |
| 2020-12-03 | $10.59 | $11.15 | $10.56 | $11.01 | $11.01 | 1,564,078 |
| 2020-12-02 | $10.58 | $10.59 | $10.55 | $10.59 | $10.59 | 504,792 |
| 2020-12-01 | $10.58 | $10.59 | $10.55 | $10.58 | $10.58 | 58,699 |
| 2020-11-30 | $10.58 | $10.60 | $10.56 | $10.59 | $10.59 | 44,618 |
| 2020-11-27 | $10.54 | $10.56 | $10.52 | $10.53 | $10.53 | 23,935 |
| 2020-11-25 | $10.56 | $10.56 | $10.52 | $10.54 | $10.54 | 32,725 |
| 2020-11-24 | $10.58 | $10.60 | $10.55 | $10.55 | $10.55 | 19,978 |
| 2020-11-23 | $10.57 | $10.62 | $10.57 | $10.60 | $10.60 | 18,484 |
| 2020-11-20 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 23 |
| 2020-11-19 | $10.57 | $10.58 | $10.51 | $10.58 | $10.58 | 3,086 |
| 2020-11-18 | $10.58 | $10.58 | $10.55 | $10.57 | $10.57 | 22,307 |
| 2020-11-17 | $10.57 | $10.57 | $10.51 | $10.53 | $10.53 | 11,956 |
| 2020-11-16 | $10.57 | $10.58 | $10.57 | $10.58 | $10.58 | 891 |
| 2020-11-13 | $10.54 | $10.55 | $10.54 | $10.55 | $10.55 | 762 |
| 2020-11-12 | $10.49 | $10.53 | $10.49 | $10.53 | $10.53 | 75,548 |
| 2020-11-11 | $10.52 | $10.53 | $10.52 | $10.53 | $10.53 | 494 |
| 2020-11-10 | $10.46 | $10.55 | $10.46 | $10.55 | $10.55 | 818 |
| 2020-11-09 | $10.54 | $10.57 | $10.50 | $10.51 | $10.51 | 6,952 |
| 2020-11-06 | $10.50 | $10.56 | $10.50 | $10.51 | $10.51 | 3,318 |
| 2020-11-05 | $10.50 | $10.54 | $10.50 | $10.51 | $10.51 | 2,208 |
| 2020-11-04 | $10.53 | $10.54 | $10.52 | $10.54 | $10.54 | 2,504 |
| 2020-11-03 | $10.52 | $10.52 | $10.50 | $10.50 | $10.50 | 3,065 |
| 2020-11-02 | $10.45 | $10.52 | $10.45 | $10.52 | $10.52 | 1,172 |
| 2020-10-30 | $10.41 | $10.50 | $10.38 | $10.45 | $10.45 | 252,745 |
| 2020-10-29 | $10.38 | $10.50 | $10.31 | $10.50 | $10.50 | 103,530 |
| 2020-10-28 | $10.48 | $10.52 | $10.48 | $10.52 | $10.52 | 5,329 |
| 2020-10-27 | $10.41 | $10.53 | $10.41 | $10.50 | $10.50 | 3,207 |
| 2020-10-26 | $10.50 | $10.56 | $10.46 | $10.56 | $10.56 | 305,518 |
| 2020-10-23 | $10.52 | $10.52 | $10.51 | $10.51 | $10.51 | 5,358 |
| 2020-10-22 | $10.55 | $10.56 | $10.50 | $10.50 | $10.50 | 8,354 |
| 2020-10-21 | $10.54 | $10.60 | $10.50 | $10.50 | $10.50 | 516,363 |
| 2020-10-20 | $10.54 | $10.54 | $10.45 | $10.52 | $10.52 | 50,164 |
| 2020-10-19 | $10.56 | $10.60 | $10.53 | $10.53 | $10.53 | 4,063 |
| 2020-10-16 | $10.55 | $10.58 | $10.53 | $10.53 | $10.53 | 42,296 |
| 2020-10-15 | $10.57 | $10.60 | $10.56 | $10.56 | $10.56 | 3,793 |
| 2020-10-14 | $10.54 | $10.58 | $10.54 | $10.54 | $10.54 | 5,564 |
| 2020-10-13 | $10.54 | $10.57 | $10.54 | $10.54 | $10.54 | 52,230 |
| 2020-10-12 | $10.58 | $10.58 | $10.53 | $10.55 | $10.55 | 59,564 |
| 2020-10-09 | $10.58 | $10.59 | $10.57 | $10.57 | $10.57 | 15,779 |
| 2020-10-08 | $10.59 | $10.60 | $10.57 | $10.58 | $10.58 | 38,974 |
| 2020-10-07 | $10.57 | $10.57 | $10.55 | $10.57 | $10.57 | 3,782 |
| 2020-10-06 | $10.56 | $10.59 | $10.56 | $10.56 | $10.56 | 1,768 |
| 2020-10-05 | $10.55 | $10.58 | $10.55 | $10.58 | $10.58 | 2,349 |
| 2020-10-02 | $10.60 | $10.60 | $10.55 | $10.55 | $10.55 | 31,312 |
| 2020-10-01 | $10.59 | $10.60 | $10.58 | $10.60 | $10.60 | 6,580 |
| 2020-09-30 | $10.60 | $10.60 | $10.54 | $10.54 | $10.54 | 46,752 |
| 2020-09-29 | $10.58 | $10.60 | $10.55 | $10.60 | $10.60 | 200,382 |
| 2020-09-28 | $10.57 | $10.60 | $10.55 | $10.55 | $10.55 | 43,995 |
| 2020-09-25 | $10.60 | $10.60 | $10.56 | $10.58 | $10.58 | 256,453 |
| 2020-09-24 | $10.57 | $10.60 | $10.56 | $10.56 | $10.56 | 43,820 |
| 2020-09-23 | $10.56 | $10.59 | $10.56 | $10.56 | $10.56 | 16,366 |
| 2020-09-22 | $10.58 | $10.58 | $10.55 | $10.56 | $10.56 | 436,029 |
| 2020-09-21 | $10.58 | $10.59 | $10.56 | $10.58 | $10.58 | 9,877 |
| 2020-09-18 | $10.58 | $10.59 | $10.56 | $10.57 | $10.57 | 578,110 |
| 2020-09-17 | $10.57 | $10.59 | $10.56 | $10.58 | $10.58 | 26,067 |
| 2020-09-16 | $10.57 | $10.58 | $10.55 | $10.58 | $10.58 | 263,548 |
| 2020-09-15 | $10.54 | $10.59 | $10.54 | $10.56 | $10.56 | 267,017 |
| 2020-09-14 | $10.59 | $10.59 | $10.54 | $10.57 | $10.57 | 28,699 |
| 2020-09-11 | $10.56 | $10.60 | $10.55 | $10.56 | $10.56 | 9,840 |
| 2020-09-10 | $10.56 | $10.59 | $10.55 | $10.56 | $10.56 | 248,318 |
| 2020-09-09 | $10.59 | $10.59 | $10.51 | $10.58 | $10.58 | 1,707,261 |
| 2020-09-08 | $10.59 | $10.59 | $10.56 | $10.57 | $10.57 | 16,133 |
| 2020-09-04 | $10.58 | $10.59 | $10.56 | $10.57 | $10.57 | 80,759 |
| 2020-09-03 | $10.56 | $10.59 | $10.56 | $10.56 | $10.56 | 95,839 |
| 2020-09-02 | $10.56 | $10.60 | $10.55 | $10.57 | $10.57 | 1,021,282 |
| 2020-09-01 | $10.54 | $10.56 | $10.54 | $10.55 | $10.55 | 269,042 |
| 2020-08-31 | $10.57 | $10.60 | $10.54 | $10.54 | $10.54 | 1,188,912 |
| 2020-08-28 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 983 |
| 2020-08-27 | $10.54 | $10.54 | $10.50 | $10.50 | $10.50 | 25,297 |
| 2020-08-26 | $10.55 | $10.57 | $10.53 | $10.55 | $10.55 | 117,558 |
| 2020-08-25 | $10.52 | $10.57 | $10.51 | $10.56 | $10.56 | 67,510 |
| 2020-08-24 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 106 |
| 2020-08-21 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 461 |
| 2020-08-20 | $10.54 | $10.54 | $10.53 | $10.53 | $10.53 | 573 |
| 2020-08-19 | $10.50 | $10.51 | $10.50 | $10.50 | $10.50 | 41,935 |
| 2020-08-18 | $10.53 | $10.54 | $10.50 | $10.52 | $10.52 | 255,853 |
| 2020-08-17 | $10.54 | $10.54 | $10.50 | $10.50 | $10.50 | 14,795 |
| 2020-08-14 | $10.53 | $10.57 | $10.52 | $10.57 | $10.57 | 1,925 |
| 2020-08-13 | $10.54 | $10.57 | $10.52 | $10.57 | $10.57 | 5,026 |
| 2020-08-12 | $10.52 | $10.55 | $10.52 | $10.55 | $10.55 | 1,600 |
| 2020-08-11 | $10.50 | $10.55 | $10.50 | $10.52 | $10.52 | 62,108 |
| 2020-08-10 | $10.58 | $10.59 | $10.50 | $10.50 | $10.50 | 1,597 |
| 2020-08-07 | $10.60 | $10.60 | $10.47 | $10.50 | $10.50 | 46,726 |
| 2020-08-06 | $10.60 | $10.66 | $10.55 | $10.61 | $10.61 | 20,716 |
| 2020-08-05 | $10.58 | $10.58 | $10.55 | $10.55 | $10.55 | 10,408 |
| 2020-08-04 | $10.55 | $10.56 | $10.55 | $10.55 | $10.55 | 57,265 |
| 2020-08-03 | $10.56 | $10.64 | $10.55 | $10.55 | $10.55 | 4,019 |
| 2020-07-31 | $10.62 | $10.70 | $10.56 | $10.59 | $10.59 | 115,404 |
| 2020-07-30 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 145 |
| 2020-07-29 | $10.65 | $10.72 | $10.65 | $10.71 | $10.71 | 24,754 |
| 2020-07-28 | $10.68 | $10.69 | $10.63 | $10.66 | $10.66 | 178,980 |
| 2020-07-27 | $10.85 | $10.85 | $10.75 | $10.76 | $10.76 | 148,486 |
| 2020-07-24 | $10.98 | $10.98 | $10.75 | $10.85 | $10.85 | 58,530 |
| 2020-07-23 | $11.00 | $11.09 | $10.84 | $11.03 | $11.03 | 46,847 |
| 2020-07-22 | $10.99 | $11.10 | $10.95 | $11.10 | $11.10 | 12,453 |
| 2020-07-21 | $10.88 | $10.95 | $10.88 | $10.90 | $10.90 | 9,771 |
| 2020-07-20 | $11.00 | $11.00 | $10.88 | $10.96 | $10.96 | 3,542 |
| 2020-07-17 | $11.00 | $11.00 | $10.92 | $11.00 | $11.00 | 20,400 |
| 2020-07-16 | $10.90 | $11.00 | $10.82 | $10.97 | $10.97 | 44,100 |
| 2020-07-15 | $11.05 | $11.10 | $11.00 | $11.00 | $11.01 | 13,300 |
| 2020-07-14 | $11.00 | $11.00 | $10.75 | $10.99 | $10.99 | 97,600 |
| 2020-07-13 | $11.00 | $11.85 | $10.79 | $10.98 | $10.98 | 812,400 |
| 2020-07-10 | $10.68 | $10.75 | $10.68 | $10.75 | $10.75 | 650,300 |
| 2020-07-09 | $10.60 | $10.69 | $10.58 | $10.66 | $10.66 | 559,800 |
| 2020-07-08 | $10.60 | $10.62 | $10.56 | $10.62 | $10.62 | 392,900 |
| 2020-07-07 | $10.75 | $10.75 | $10.59 | $10.62 | $10.63 | 41,700 |
| 2020-07-06 | $10.69 | $10.89 | $10.69 | $10.80 | $10.80 | 6,200 |
| 2020-07-02 | $10.70 | $10.75 | $10.65 | $10.65 | $10.65 | 12,200 |
| 2020-07-01 | $10.70 | $10.70 | $10.65 | $10.70 | $10.70 | 42,800 |
| 2020-06-30 | $10.72 | $10.72 | $10.70 | $10.70 | $10.70 | 3,300 |
| 2020-06-29 | $10.83 | $10.85 | $10.73 | $10.73 | $10.73 | 7,900 |
| 2020-06-26 | $10.75 | $10.75 | $10.64 | $10.64 | $10.64 | 2,471 |
| 2020-06-25 | $10.77 | $10.85 | $10.73 | $10.73 | $10.73 | 10,477 |
| 2020-06-24 | $10.75 | $10.75 | $10.65 | $10.65 | $10.65 | 25,547 |
| 2020-06-23 | $10.71 | $10.76 | $10.65 | $10.65 | $10.65 | 30,840 |
| 2020-06-22 | $10.49 | $10.50 | $10.41 | $10.50 | $10.50 | 4,253 |
| 2020-06-19 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 2 |
| 2020-06-18 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 2 |
| 2020-06-17 | $10.80 | $10.80 | $10.79 | $10.80 | $10.80 | 516 |
| 2020-06-16 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 2 |
| 2020-06-15 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 153 |
| 2020-06-12 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 8 |
| 2020-06-11 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 300,083 |
| 2020-06-10 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 88 |
| 2020-06-09 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 124 |
| 2020-06-08 | $10.47 | $10.49 | $10.43 | $10.49 | $10.49 | 352,901 |
| 2020-06-05 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 0 |
| 2020-06-04 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 0 |
| 2020-06-03 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 4,667 |
| 2020-06-02 | $10.47 | $10.55 | $10.47 | $10.47 | $10.47 | 104,585 |
| 2020-06-01 | $10.45 | $10.54 | $10.45 | $10.54 | $10.54 | 20,419 |
| 2020-05-29 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2020-05-28 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2020-05-27 | $10.43 | $10.45 | $10.43 | $10.45 | $10.45 | 602 |
| 2020-05-26 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
| 2020-05-22 | $10.50 | $10.50 | $10.44 | $10.44 | $10.44 | 1,178 |
| 2020-05-21 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2020-05-20 | $10.43 | $10.45 | $10.42 | $10.42 | $10.42 | 368 |
| 2020-05-19 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 0 |
| 2020-05-18 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 2 |
| 2020-05-15 | $10.41 | $10.43 | $10.41 | $10.43 | $10.43 | 609 |
| 2020-05-14 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2020-05-13 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 144 |
| 2020-05-12 | $10.42 | $10.45 | $10.42 | $10.45 | $10.45 | 32,801 |
| 2020-05-11 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 853 |
| 2020-05-08 | $10.42 | $10.42 | $10.41 | $10.41 | $10.41 | 50,430 |
| 2020-05-07 | $10.41 | $10.42 | $10.41 | $10.42 | $10.42 | 50,216 |
| 2020-05-06 | $10.40 | $10.41 | $10.40 | $10.41 | $10.41 | 396,724 |
| 2020-05-05 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 45,733 |
| 2020-05-04 | $10.39 | $10.41 | $10.39 | $10.39 | $10.39 | 490,131 |
| 2020-05-01 | $10.40 | $10.40 | $10.39 | $10.39 | $10.39 | 26,818 |
| 2020-04-30 | $10.40 | $10.41 | $10.40 | $10.41 | $10.41 | 852,038 |
| 2020-04-29 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0 |
| 2020-04-28 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0 |
| 2020-04-27 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0 |
| 2020-04-24 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0 |
| 2020-04-23 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0 |
| 2020-04-22 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 1 |
| 2020-04-21 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 485 |
| 2020-04-20 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2020-04-17 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 192,199 |
| 2020-04-16 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2020-04-15 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 828 |
| 2020-04-14 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 100,010 |
| 2020-04-13 | $10.36 | $10.44 | $10.36 | $10.36 | $10.36 | 160,011 |
| 2020-04-09 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 12,511 |
| 2020-04-08 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 400 |
| 2020-04-07 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2020-04-06 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 34,550 |
| 2020-04-03 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2020-04-02 | $10.45 | $10.46 | $10.33 | $10.33 | $10.33 | 18,590 |
| 2020-04-01 | $10.19 | $10.43 | $10.19 | $10.33 | $10.33 | 132,102 |
| 2020-03-31 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2020-03-30 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2020-03-27 | $10.19 | $10.35 | $10.19 | $10.35 | $10.35 | 1,710 |
| 2020-03-26 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 109,602 |
| 2020-03-25 | $10.23 | $10.35 | $10.22 | $10.35 | $10.35 | 182,290 |
| 2020-03-24 | $10.21 | $10.21 | $10.19 | $10.19 | $10.19 | 10,000 |
| 2020-03-23 | $10.25 | $10.25 | $10.18 | $10.19 | $10.19 | 190,467 |
| 2020-03-20 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 741 |
| 2020-03-19 | $10.10 | $10.10 | $10.09 | $10.10 | $10.10 | 917 |
| 2020-03-18 | $10.27 | $10.27 | $10.05 | $10.10 | $10.10 | 880,350 |
| 2020-03-17 | $10.27 | $10.30 | $10.27 | $10.30 | $10.30 | 107,209 |
| 2020-03-16 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2020-03-13 | $10.30 | $10.31 | $10.30 | $10.30 | $10.30 | 16,736 |
| 2020-03-12 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 6,534 |
| 2020-03-11 | $10.35 | $10.41 | $10.35 | $10.35 | $10.35 | 130,605 |
| 2020-03-10 | $10.36 | $10.38 | $10.36 | $10.36 | $10.36 | 245,600 |
| 2020-03-09 | $10.35 | $10.36 | $10.07 | $10.35 | $10.35 | 693,110 |
| 2020-03-06 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 8,797 |
| 2020-03-05 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 263 |
| 2020-03-04 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2020-03-03 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 201 |
| 2020-03-02 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2020-02-28 | $10.41 | $10.41 | $10.40 | $10.40 | $10.40 | 940,334 |
| 2020-02-27 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 601 |
| 2020-02-26 | $10.41 | $10.42 | $10.41 | $10.42 | $10.42 | 50,606 |
| 2020-02-25 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 175 |
| 2020-02-24 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 81 |
| 2020-02-21 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 0 |
| 2020-02-20 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 0 |
| 2020-02-19 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 0 |
| 2020-02-18 | $10.42 | $10.43 | $10.42 | $10.43 | $10.43 | 3,300 |
| 2020-02-14 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2020-02-13 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 13,600 |
| 2020-02-12 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 625 |
| 2020-02-11 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 0 |
| 2020-02-10 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 0 |
| 2020-02-07 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 0 |
| 2020-02-06 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 25,100 |
| 2020-02-05 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 306 |
| 2020-02-04 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2020-02-03 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2020-01-31 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2020-01-30 | $10.40 | $10.41 | $10.40 | $10.40 | $10.40 | 205,802 |
| 2020-01-29 | $10.40 | $10.41 | $10.40 | $10.40 | $10.40 | 50,357 |
| 2020-01-28 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 1,002 |
| 2020-01-27 | $10.39 | $10.40 | $10.38 | $10.39 | $10.39 | 172,800 |
| 2020-01-24 | $10.40 | $10.41 | $10.40 | $10.40 | $10.40 | 1,060,300 |
| 2020-01-23 | $10.45 | $10.45 | $10.43 | $10.43 | $10.43 | 1,310 |
| 2020-01-22 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 0 |
| 2020-01-21 | $10.40 | $10.43 | $10.40 | $10.43 | $10.43 | 201,650 |
| 2020-01-17 | $10.41 | $10.41 | $10.38 | $10.40 | $10.40 | 408,727 |
| 2020-01-16 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2020-01-15 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 100,000 |
| 2020-01-14 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 100,000 |
| 2020-01-13 | $10.39 | $10.41 | $10.39 | $10.41 | $10.41 | 2,962 |
| 2020-01-10 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 0 |
| 2020-01-09 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 51,594 |
| 2020-01-08 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 4 |
| 2020-01-07 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 32,573 |
| 2020-01-06 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2020-01-03 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2020-01-02 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 300 |
| 2019-12-31 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 500 |
| 2019-12-30 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 133 |
| 2019-12-27 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2019-12-26 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 2 |
| 2019-12-24 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 3,077 |
| 2019-12-23 | $10.36 | $10.36 | $10.34 | $10.34 | $10.34 | 10,700 |
| 2019-12-20 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 130 |
| 2019-12-19 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
| 2019-12-18 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
| 2019-12-17 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
| 2019-12-16 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
| 2019-12-13 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
| 2019-12-12 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
| 2019-12-11 | $10.32 | $10.34 | $10.32 | $10.34 | $10.34 | 2,700 |
| 2019-12-10 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2019-12-09 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2019-12-06 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2019-12-05 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 350 |
| 2019-12-04 | $10.32 | $10.33 | $10.32 | $10.33 | $10.33 | 827 |
| 2019-12-03 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 2 |
| 2019-12-02 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 102 |
| 2019-11-29 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 100 |
| 2019-11-27 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 1,300 |
| 2019-11-26 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 3,583 |
| 2019-11-25 | $10.29 | $10.30 | $10.29 | $10.30 | $10.30 | 3,629 |
| 2019-11-22 | $10.32 | $10.32 | $10.26 | $10.26 | $10.26 | 1,201 |
| 2019-11-21 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2019-11-20 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 100 |
| 2019-11-19 | $10.30 | $10.31 | $10.30 | $10.30 | $10.30 | 13,375 |
| 2019-11-18 | $10.30 | $10.31 | $10.30 | $10.31 | $10.31 | 25,272 |
| 2019-11-15 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2019-11-14 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 10 |
| 2019-11-13 | $10.26 | $10.30 | $10.26 | $10.30 | $10.30 | 3,000 |
| 2019-11-12 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2019-11-11 | $10.27 | $10.30 | $10.27 | $10.29 | $10.29 | 330,550 |
| 2019-11-08 | $10.30 | $10.31 | $10.29 | $10.29 | $10.29 | 300,600 |
| 2019-11-07 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 300 |
| 2019-11-06 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 16 |
| 2019-11-05 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2019-11-04 | $10.25 | $10.26 | $10.25 | $10.26 | $10.26 | 50,702 |
| 2019-11-01 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2019-10-31 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2019-10-30 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 2 |
| 2019-10-29 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 37,983 |
| 2019-10-28 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 50,017 |
| 2019-10-25 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 138,041 |
| 2019-10-24 | $10.25 | $10.28 | $10.25 | $10.27 | $10.27 | 1,081,812 |
| 2019-10-23 | $10.25 | $10.27 | $10.24 | $10.27 | $10.27 | 276,100 |
| 2019-10-22 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2019-10-21 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2019-10-18 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2019-10-17 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 1,000 |
| 2019-10-16 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2019-10-15 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2019-10-14 | $10.27 | $10.27 | $10.24 | $10.24 | $10.24 | 634 |
| 2019-10-11 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 66,522 |
| 2019-10-10 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2019-10-09 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2019-10-08 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2019-10-07 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 600 |
| 2019-10-04 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 110 |
| 2019-10-03 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2019-10-02 | $10.25 | $10.27 | $10.25 | $10.27 | $10.27 | 51,000 |
| 2019-10-01 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 100 |
| 2019-09-30 | $10.22 | $10.77 | $10.22 | $10.26 | $10.26 | 45,364 |
| 2019-09-27 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 50,000 |
| 2019-09-26 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2019-09-25 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2019-09-24 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 205 |
| 2019-09-23 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2019-09-20 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2019-09-19 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2019-09-18 | $10.25 | $10.27 | $10.25 | $10.27 | $10.27 | 450 |
| 2019-09-17 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 84 |
| 2019-09-16 | $10.23 | $10.25 | $10.23 | $10.25 | $10.25 | 12,639 |
| 2019-09-13 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 1,800 |
| 2019-09-12 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2019-09-11 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 20,514 |
| 2019-09-10 | $10.22 | $10.25 | $10.21 | $10.25 | $10.25 | 151,711 |
| 2019-09-09 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2019-09-06 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 1,000 |
| 2019-09-05 | $10.22 | $10.22 | $10.19 | $10.19 | $10.19 | 1,250 |
| 2019-09-04 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 100 |
| 2019-09-03 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 2,560 |
| 2019-08-30 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2019-08-29 | $10.21 | $10.22 | $10.21 | $10.22 | $10.22 | 250,540 |
| 2019-08-28 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 300 |
| 2019-08-27 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 1,000 |
| 2019-08-26 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2019-08-23 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 100 |
| 2019-08-22 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2019-08-21 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 60,040 |
| 2019-08-20 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2019-08-19 | $10.15 | $10.24 | $10.15 | $10.20 | $10.20 | 44,327 |
| 2019-08-16 | $10.20 | $10.20 | $10.15 | $10.15 | $10.15 | 2,954 |
| 2019-08-15 | $10.23 | $10.24 | $10.15 | $10.18 | $10.18 | 18,000 |
| 2019-08-14 | $10.23 | $10.24 | $10.15 | $10.18 | $10.18 | 17,952 |
| 2019-08-13 | $10.18 | $10.22 | $10.18 | $10.21 | $10.21 | 19,249 |
| 2019-08-12 | $10.21 | $10.21 | $10.20 | $10.21 | $10.21 | 1,900 |
| 2019-08-09 | $10.21 | $10.21 | $10.20 | $10.21 | $10.21 | 1,850 |
| 2019-08-08 | $10.13 | $10.21 | $10.13 | $10.21 | $10.21 | 727 |
| 2019-08-07 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 100 |
| 2019-08-06 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 25 |
| 2019-08-05 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 76 |
| 2019-08-02 | $10.15 | $10.22 | $10.15 | $10.22 | $10.22 | 600 |
| 2019-08-01 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 200 |
| 2019-07-31 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 200 |
| 2019-07-30 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 136 |
| 2019-07-29 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 6,200 |
| 2019-07-26 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2019-07-25 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2019-07-24 | $10.21 | $10.22 | $10.21 | $10.21 | $10.21 | 4,723 |
| 2019-07-23 | $10.20 | $10.25 | $10.16 | $10.16 | $10.16 | 8,073 |
| 2019-07-22 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2019-07-19 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2019-07-18 | $10.19 | $10.20 | $10.18 | $10.20 | $10.20 | 84,145 |
| 2019-07-17 | $10.18 | $10.19 | $10.18 | $10.19 | $10.19 | 955 |
| 2019-07-16 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 13 |
| 2019-07-15 | $10.19 | $10.19 | $10.18 | $10.18 | $10.18 | 37,927 |
| 2019-07-12 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2019-07-11 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2019-07-10 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 1 |
| 2019-07-09 | $10.17 | $10.19 | $10.17 | $10.19 | $10.19 | 176,964 |
| 2019-07-08 | $10.15 | $10.19 | $10.15 | $10.19 | $10.19 | 426,358 |
| 2019-07-05 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 133 |
| 2019-07-03 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 5,600 |
| 2019-07-02 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 12,662 |
| 2019-07-01 | $10.17 | $10.18 | $10.16 | $10.16 | $10.16 | 9,080 |
| 2019-06-28 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2019-06-27 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2019-06-26 | $10.17 | $10.18 | $10.17 | $10.18 | $10.18 | 78,836 |
| 2019-06-25 | $10.14 | $10.16 | $10.14 | $10.15 | $10.15 | 573,450 |
| 2019-06-24 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2019-06-21 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2019-06-20 | $10.14 | $10.15 | $10.13 | $10.15 | $10.15 | 102,626 |
| 2019-06-19 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 4,038 |
| 2019-06-18 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 61,883 |
| 2019-06-17 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2019-06-14 | $10.14 | $10.15 | $10.13 | $10.13 | $10.13 | 23,398 |
| 2019-06-13 | $10.14 | $10.15 | $10.14 | $10.15 | $10.15 | 82,200 |
| 2019-06-12 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 5,800 |
| 2019-06-11 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 200 |
| 2019-06-10 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 1,000 |
| 2019-06-07 | $10.13 | $10.15 | $10.12 | $10.15 | $10.15 | 17,200 |
| 2019-06-06 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2019-06-05 | $10.12 | $10.14 | $10.09 | $10.13 | $10.13 | 12,300 |
| 2019-06-04 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 1,500 |
| 2019-06-03 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 1,000 |
| 2019-05-31 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2019-05-30 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 400 |
| 2019-05-29 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 1,000 |
| 2019-05-28 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 1,300 |
| 2019-05-24 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2019-05-23 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2019-05-22 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2019-05-21 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 6,750 |
| 2019-05-20 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 1,750 |
| 2019-05-17 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 2,750 |
| 2019-05-16 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2019-05-15 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2019-05-14 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2019-05-13 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2019-05-10 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 200 |
| 2019-05-09 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 2,350 |
| 2019-05-08 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 2,350 |
| 2019-05-07 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 500 |
| 2019-05-06 | $10.09 | $10.10 | $10.09 | $10.10 | $10.10 | 3,750 |
| 2019-05-03 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 3,750 |
| 2019-05-02 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 5,002 |
| 2019-05-01 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 8,300 |
| 2019-04-30 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 2 |
| 2019-04-29 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 2,000 |
| 2019-04-25 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 200 |
| 2019-04-24 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2019-04-23 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2019-04-22 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2019-04-18 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2019-04-17 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2019-04-15 | $10.07 | $10.11 | $10.07 | $10.11 | $10.11 | 3,869 |
| 2019-04-12 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2019-04-11 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 2 |
| 2019-04-10 | $10.07 | $10.11 | $10.06 | $10.07 | $10.07 | 254,088 |
| 2019-04-09 | $10.08 | $10.08 | $10.06 | $10.06 | $10.06 | 8,260 |
| 2019-04-08 | $10.07 | $10.08 | $10.07 | $10.08 | $10.08 | 400 |
| 2019-04-05 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 100 |
| 2019-04-04 | $10.13 | $10.13 | $10.10 | $10.10 | $10.10 | 1,650 |
| 2019-04-03 | $10.08 | $10.08 | $10.05 | $10.05 | $10.05 | 151,000 |
| 2019-04-02 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2019-04-01 | $10.02 | $10.56 | $10.02 | $10.05 | $10.05 | 52,371 |
| 2019-03-29 | $10.06 | $10.06 | $10.03 | $10.05 | $10.05 | 369,851 |
| 2019-03-28 | $9.96 | $10.05 | $9.96 | $10.05 | $10.05 | 4,507 |
| 2019-03-27 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 2 |
| 2019-03-26 | $10.05 | $10.05 | $10.01 | $10.05 | $10.05 | 16,898 |
| 2019-03-25 | $10.04 | $10.05 | $10.04 | $10.05 | $10.05 | 250,446 |
| 2019-03-22 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 44 |
| 2019-03-21 | $10.03 | $10.04 | $10.03 | $10.04 | $10.04 | 26,633 |
| 2019-03-20 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 211,000 |
| 2019-03-19 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 7,250 |
| 2019-03-18 | $10.01 | $10.03 | $10.01 | $10.03 | $10.03 | 33,400 |
| 2019-03-14 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2019-03-13 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2019-03-12 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 35 |
| 2019-03-11 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2019-03-08 | $10.02 | $10.04 | $10.02 | $10.04 | $10.04 | 15,975 |
| 2019-03-07 | $10.01 | $10.03 | $10.01 | $10.03 | $10.03 | 50,000 |
| 2019-03-06 | $9.98 | $10.02 | $9.98 | $10.00 | $10.00 | 18,840 |
| 2019-03-05 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 373,525 |
| 2019-03-04 | $9.99 | $9.99 | $9.97 | $9.97 | $9.97 | 97,600 |
| 2019-03-01 | $10.00 | $10.00 | $9.97 | $9.97 | $9.97 | 17,800 |
| 2019-02-28 | $10.00 | $10.00 | $9.97 | $9.97 | $9.97 | 46,300 |
| 2019-02-27 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 10,400 |
| 2019-02-26 | $9.98 | $10.00 | $9.98 | $10.00 | $10.00 | 5,000 |
| 2019-02-22 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 4,784 |
| 2019-02-21 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 7,800 |
| 2019-02-20 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 500 |
| 2019-02-19 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 6,000 |
| 2019-02-15 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 5,002 |
| 2019-02-14 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 5,000 |
| 2019-02-13 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2019-02-12 | $9.95 | $9.98 | $9.95 | $9.97 | $9.97 | 28,635 |
| 2019-02-11 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 300 |
| 2019-02-08 | $9.97 | $10.10 | $9.91 | $9.98 | $9.98 | 2,764 |
| 2019-02-07 | $9.93 | $10.08 | $9.93 | $9.99 | $9.99 | 26,577 |
| 2019-02-06 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2019-02-05 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 500 |
| 2019-02-04 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 301 |
| 2019-02-01 | $9.94 | $9.94 | $9.88 | $9.92 | $9.92 | 14,900 |
| 2019-01-31 | $9.91 | $9.96 | $9.91 | $9.96 | $9.96 | 126,700 |
| 2019-01-30 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2019-01-29 | $9.90 | $9.92 | $9.90 | $9.92 | $9.92 | 17,000 |
| 2019-01-28 | $9.86 | $9.90 | $9.86 | $9.90 | $9.90 | 160,700 |
| 2019-01-25 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 2,300 |
| 2019-01-24 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 429 |
| 2019-01-23 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2019-01-18 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2019-01-17 | $9.80 | $9.84 | $9.80 | $9.80 | $9.80 | 65,583 |
| 2019-01-16 | $9.81 | $9.85 | $9.80 | $9.80 | $9.80 | 16,184 |
| 2019-01-15 | $9.82 | $9.82 | $9.80 | $9.80 | $9.80 | 11,950 |
| 2019-01-14 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 11,080 |
| 2019-01-11 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2019-01-10 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 35,000 |
| 2019-01-09 | $9.77 | $9.82 | $9.66 | $9.80 | $9.80 | 217,100 |
| 2019-01-08 | $9.77 | $9.78 | $9.76 | $9.78 | $9.78 | 2,600 |
| 2019-01-07 | $9.77 | $9.79 | $9.77 | $9.79 | $9.79 | 1,200 |
| 2019-01-04 | $9.79 | $9.80 | $9.73 | $9.78 | $9.78 | 53,399 |
| 2019-01-03 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 26,000 |
| 2019-01-02 | $9.78 | $9.78 | $9.71 | $9.77 | $9.77 | 1,800 |
| 2018-12-31 | $9.78 | $9.78 | $9.77 | $9.78 | $9.78 | 1,225 |
| 2018-12-28 | $9.73 | $9.78 | $9.73 | $9.78 | $9.78 | 29,171 |
| 2018-12-27 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 2,102 |
| 2018-12-26 | $9.72 | $9.78 | $9.70 | $9.70 | $9.70 | 163,386 |
| 2018-12-24 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2018-12-21 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 950 |
| 2018-12-20 | $9.72 | $9.74 | $9.72 | $9.74 | $9.74 | 17,300 |
| 2018-12-19 | $9.75 | $9.75 | $9.74 | $9.74 | $9.74 | 2,145 |
| 2018-12-18 | $9.69 | $9.75 | $9.69 | $9.75 | $9.75 | 3,142 |
| 2018-12-17 | $9.73 | $9.75 | $9.73 | $9.75 | $9.75 | 1,660 |
| 2018-12-14 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2018-12-13 | $9.75 | $9.76 | $9.75 | $9.75 | $9.75 | 28,575 |
| 2018-12-12 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 75,650 |
| 2018-12-11 | $9.74 | $9.76 | $9.73 | $9.73 | $9.73 | 341,729 |
| 2018-12-10 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2018-12-07 | $9.71 | $9.76 | $9.71 | $9.74 | $9.74 | 51,564 |
| 2018-12-06 | $9.73 | $9.85 | $9.72 | $9.75 | $9.75 | 126,436 |
| 2018-12-04 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2018-12-03 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2018-11-30 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 778 |
| 2018-11-29 | $9.71 | $9.75 | $9.70 | $9.75 | $9.75 | 224,301 |
| 2018-11-28 | $9.70 | $9.70 | $9.69 | $9.70 | $9.70 | 28,200 |
| 2018-11-27 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 100,000 |
| 2018-11-26 | $9.70 | $9.70 | $9.68 | $9.68 | $9.68 | 3,300 |
| 2018-11-21 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 0 |
| 2018-11-20 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 10,000 |
| 2018-11-19 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2018-11-16 | $9.75 | $9.75 | $9.69 | $9.69 | $9.69 | 2,920 |
| 2018-11-15 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2018-11-14 | $9.70 | $9.76 | $9.66 | $9.69 | $9.69 | 7,200 |
| 2018-11-13 | $9.64 | $9.74 | $9.61 | $9.64 | $9.64 | 332,400 |
| 2018-11-12 | $9.60 | $9.65 | $9.60 | $9.65 | $9.65 | 97,932 |
| 2018-11-09 | $9.56 | $9.63 | $9.56 | $9.63 | $9.63 | 10,103 |
| 2018-11-08 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 0 |
| 2018-11-07 | $9.60 | $9.63 | $9.56 | $9.56 | $9.56 | 10,303 |
| 2018-11-06 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 1,000 |
| 2018-11-05 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 5,000 |
| 2018-11-02 | $9.56 | $9.57 | $9.55 | $9.57 | $9.57 | 3,000 |
| 2018-11-01 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 0 |
| 2018-10-31 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 0 |
| 2018-10-30 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 0 |
| 2018-10-29 | $9.60 | $9.63 | $9.60 | $9.61 | $9.61 | 96,581 |
| 2018-10-26 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
| 2018-10-25 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
| 2018-10-24 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
| 2018-10-23 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
| 2018-10-22 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
| 2018-10-19 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
| 2018-10-18 | $9.56 | $9.63 | $9.56 | $9.63 | $9.63 | 1,325 |
| 2018-10-17 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 105,600 |
| 2018-10-16 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2018-10-15 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2018-10-12 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2018-10-11 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2018-10-10 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 124,671 |
| 2018-10-09 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2018-10-08 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2018-10-05 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2018-10-04 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2018-10-03 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2018-10-02 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2018-10-01 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 30,971 |
| 2018-09-28 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2018-09-27 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2018-09-26 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2018-09-25 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 50,000 |
| 2018-09-24 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 0 |
| 2018-09-21 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 4,800 |
| 2018-09-20 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 34,200 |
| 2018-09-19 | $9.55 | $9.64 | $9.55 | $9.60 | $9.60 | 26,500 |
| 2018-09-18 | $9.60 | $9.60 | $9.59 | $9.60 | $9.60 | 474,811 |
| 2018-09-17 | $9.56 | $9.60 | $9.56 | $9.60 | $9.60 | 103,624 |
| 2018-09-14 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2018-09-13 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2018-09-12 | $9.60 | $9.61 | $9.60 | $9.60 | $9.60 | 1,100 |
| 2018-09-11 | $9.60 | $9.62 | $9.55 | $9.60 | $9.60 | 21,510 |
| 2018-09-10 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2018-09-07 | $9.60 | $9.60 | $9.59 | $9.60 | $9.60 | 17,300 |
| 2018-09-06 | $9.63 | $9.63 | $9.59 | $9.60 | $9.60 | 27,500 |
| 2018-09-05 | $9.60 | $9.60 | $9.55 | $9.60 | $9.60 | 119,000 |
| 2018-09-04 | $9.60 | $9.62 | $9.60 | $9.60 | $9.60 | 2,500 |
| 2018-08-31 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 2,500 |
| 2018-08-30 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 2,500 |
| 2018-08-29 | $9.63 | $9.63 | $9.60 | $9.60 | $9.60 | 2,500 |
| 2018-08-28 | $9.60 | $9.63 | $9.60 | $9.60 | $9.60 | 79,000 |
| 2018-08-27 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 2,200 |
| 2018-08-24 | $9.63 | $9.63 | $9.60 | $9.60 | $9.60 | 2,200 |
| 2018-08-23 | $9.58 | $9.63 | $9.58 | $9.61 | $9.61 | 52,283 |
| 2018-08-22 | $9.60 | $9.62 | $9.60 | $9.61 | $9.61 | 4,300 |
| 2018-08-21 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2018-08-20 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2018-08-17 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2018-08-16 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2018-08-15 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 50,000 |
| 2018-08-14 | $9.56 | $9.62 | $9.56 | $9.62 | $9.62 | 133,952 |
| 2018-08-13 | $9.58 | $9.58 | $9.56 | $9.56 | $9.56 | 702,000 |
| 2018-08-10 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| 2018-08-09 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| 2018-08-08 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| 2018-08-07 | $9.60 | $9.60 | $9.58 | $9.58 | $9.58 | 10,500 |
| 2018-08-06 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 0 |
| 2018-08-03 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 4,900 |
| 2018-08-02 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 1,300 |
| 2018-08-01 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 0 |
| 2018-07-31 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 0 |
| 2018-07-30 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 100,000 |
| 2018-07-27 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 0 |
| 2018-07-26 | $9.65 | $9.65 | $9.60 | $9.61 | $9.61 | 201,200 |
| 2018-07-25 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
| 2018-07-24 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
| 2018-07-23 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
| 2018-07-20 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
| 2018-07-19 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
| 2018-07-18 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
| 2018-07-17 | $9.58 | $9.63 | $9.58 | $9.63 | $9.63 | 255,575 |
| 2018-07-16 | $9.60 | $10.10 | $9.58 | $9.58 | $9.58 | 38,943 |
| 2018-07-13 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2018-07-12 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 60,000 |
| 2018-07-11 | $9.63 | $9.63 | $9.60 | $9.60 | $9.60 | 72,300 |
| 2018-07-10 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 0 |
| 2018-07-09 | $9.60 | $9.61 | $9.60 | $9.61 | $9.61 | 202,000 |
| 2018-07-06 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 0 |
| 2018-07-05 | $9.60 | $9.70 | $9.60 | $9.61 | $9.61 | 70,000 |
| 2018-07-03 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 606,475 |
| 2018-07-02 | $9.60 | $9.63 | $9.59 | $9.59 | $9.59 | 413,800 |
| 2018-06-29 | $9.65 | $9.65 | $9.60 | $9.63 | $9.63 | 150,683 |
Landsea Homes Corporation - Class A (LSEA) News Headlines
Recent Landsea Homes Corporation - Class A (LSEA) News
Similar Companies to Landsea Homes Corporation - Class A (LSEA) 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 | -- | -- | -- |