Localiza Rent A Car (LZRFY) Exchange: OTCQX
Data as of May 2, 2025
$7.77 ($0.34) 4.65%
Localiza Rent A Car - Daily Information
Click for more stock information on Localiza Rent A Car.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $7.83 |
| Previous Close | $7.77 |
| High | $7.87 |
| Low | $7.73 |
| Adjusted Open | $7.83 |
| Previous Adjusted Close | $7.77 |
| Adjusted High | $7.87 |
| Adjusted Low | $7.73 |
About Localiza Rent A Car (LZRFY)
No Description Available
Invest in Localiza Rent A Car (LZRFY)
Historical Stock Data for Localiza Rent A Car (LZRFY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $7.83 | $7.87 | $7.73 | $7.77 | $7.77 | 2,580 |
| 2025-05-01 | $7.58 | $7.58 | $7.42 | $7.42 | $7.42 | 2,102 |
| 2025-04-30 | $7.53 | $7.58 | $7.49 | $7.58 | $7.58 | 47,489 |
| 2025-04-29 | $8.22 | $8.22 | $7.60 | $7.60 | $7.60 | 19,061 |
| 2025-04-28 | $7.50 | $7.57 | $7.50 | $7.56 | $7.56 | 5,342 |
| 2025-04-25 | $7.50 | $7.50 | $7.33 | $7.50 | $7.50 | 5,913 |
| 2025-04-24 | $7.29 | $7.50 | $7.27 | $7.50 | $7.50 | 1,001 |
| 2025-04-23 | $7.09 | $7.27 | $7.09 | $7.27 | $7.27 | 21,220 |
| 2025-04-22 | $7.01 | $7.33 | $7.01 | $7.08 | $7.08 | 40,319 |
| 2025-04-21 | $7.06 | $7.06 | $7.05 | $7.05 | $7.05 | 1,366 |
| 2025-04-17 | $6.57 | $6.86 | $6.57 | $6.83 | $6.83 | 6,069 |
| 2025-04-16 | $6.63 | $6.63 | $6.50 | $6.50 | $6.50 | 4,020 |
| 2025-04-15 | $6.62 | $6.69 | $6.30 | $6.30 | $6.30 | 32,511 |
| 2025-04-14 | $6.68 | $6.73 | $6.61 | $6.70 | $6.70 | 13,397 |
| 2025-04-11 | $6.46 | $6.60 | $6.43 | $6.55 | $6.55 | 34,636 |
| 2025-04-10 | $6.02 | $6.29 | $5.85 | $5.85 | $5.85 | 41,657 |
| 2025-04-09 | $5.88 | $6.31 | $5.83 | $6.29 | $6.29 | 92,567 |
| 2025-04-08 | $6.68 | $6.68 | $5.83 | $6.14 | $6.14 | 17,666 |
| 2025-04-07 | $7.13 | $7.13 | $5.81 | $6.61 | $6.61 | 17,385 |
| 2025-04-04 | $6.22 | $6.36 | $5.96 | $6.09 | $6.09 | 63,477 |
| 2025-04-03 | $6.76 | $6.90 | $6.72 | $6.77 | $6.77 | 4,507 |
| 2025-04-02 | $6.46 | $6.49 | $6.22 | $6.45 | $6.37 | 2,389 |
| 2025-04-01 | $6.10 | $6.28 | $6.10 | $6.23 | $6.16 | 23,969 |
| 2025-03-31 | $6.05 | $6.20 | $5.85 | $6.10 | $6.03 | 25,588 |
| 2025-03-28 | $6.10 | $6.37 | $6.09 | $6.13 | $6.13 | 17,638 |
| 2025-03-27 | $6.35 | $6.37 | $5.82 | $5.82 | $5.82 | 27,583 |
| 2025-03-26 | $6.03 | $6.07 | $5.96 | $5.96 | $5.96 | 11,558 |
| 2025-03-25 | $5.82 | $5.92 | $5.72 | $5.72 | $5.72 | 7,409 |
| 2025-03-24 | $5.77 | $5.80 | $5.60 | $5.60 | $5.60 | 61,444 |
| 2025-03-21 | $5.94 | $6.06 | $5.73 | $5.74 | $5.74 | 37,715 |
| 2025-03-20 | $6.13 | $6.37 | $5.98 | $6.13 | $6.13 | 6,309 |
| 2025-03-19 | $6.05 | $6.14 | $5.84 | $5.84 | $5.84 | 15,217 |
| 2025-03-18 | $5.98 | $5.98 | $5.72 | $5.82 | $5.82 | 40,050 |
| 2025-03-17 | $6.04 | $6.20 | $5.90 | $6.03 | $6.03 | 56,123 |
| 2025-03-14 | $5.43 | $5.96 | $5.43 | $5.96 | $5.96 | 36,246 |
| 2025-03-13 | $5.21 | $5.43 | $5.21 | $5.43 | $5.43 | 65,659 |
| 2025-03-12 | $5.14 | $5.27 | $5.14 | $5.25 | $5.25 | 50,026 |
| 2025-03-11 | $5.37 | $5.37 | $5.05 | $5.11 | $5.11 | 64,238 |
| 2025-03-10 | $5.18 | $5.25 | $5.10 | $5.10 | $5.10 | 27,496 |
| 2025-03-07 | $4.98 | $5.21 | $4.98 | $5.21 | $5.21 | 55,522 |
| 2025-03-06 | $4.87 | $5.00 | $4.83 | $4.91 | $4.91 | 28,096 |
| 2025-03-05 | $4.74 | $4.91 | $4.50 | $4.86 | $4.86 | 71,747 |
| 2025-03-04 | $4.69 | $4.70 | $4.50 | $4.70 | $4.70 | 75,457 |
| 2025-03-03 | $4.97 | $5.17 | $4.50 | $4.68 | $4.68 | 81,737 |
| 2025-02-28 | $4.89 | $5.00 | $4.56 | $4.56 | $4.56 | 31,178 |
| 2025-02-27 | $4.80 | $4.97 | $4.71 | $4.83 | $4.83 | 37,034 |
| 2025-02-26 | $4.84 | $4.95 | $4.77 | $4.78 | $4.78 | 35,957 |
| 2025-02-25 | $5.00 | $5.00 | $4.82 | $4.86 | $4.86 | 59,597 |
| 2025-02-24 | $5.06 | $5.55 | $4.50 | $4.50 | $4.50 | 54,329 |
| 2025-02-21 | $5.31 | $5.38 | $4.95 | $5.17 | $5.17 | 71,958 |
| 2025-02-20 | $5.38 | $5.45 | $5.30 | $5.41 | $5.41 | 30,414 |
| 2025-02-19 | $5.75 | $5.75 | $5.30 | $5.30 | $5.30 | 26,720 |
| 2025-02-18 | $5.58 | $5.98 | $5.58 | $5.68 | $5.68 | 65,021 |
| 2025-02-14 | $5.27 | $5.92 | $5.27 | $5.72 | $5.72 | 77,886 |
| 2025-02-13 | $4.84 | $5.52 | $4.84 | $5.25 | $5.25 | 100,229 |
| 2025-02-12 | $5.42 | $5.44 | $5.24 | $5.38 | $5.38 | 34,303 |
| 2025-02-11 | $5.44 | $5.49 | $5.36 | $5.46 | $5.46 | 22,332 |
| 2025-02-10 | $5.25 | $5.60 | $5.20 | $5.21 | $5.21 | 46,424 |
| 2025-02-07 | $5.41 | $5.71 | $5.24 | $5.25 | $5.25 | 34,126 |
| 2025-02-06 | $5.55 | $6.06 | $5.47 | $5.57 | $5.57 | 36,961 |
| 2025-02-05 | $5.51 | $5.60 | $5.45 | $5.49 | $5.49 | 80,002 |
| 2025-02-04 | $5.56 | $5.66 | $5.50 | $5.50 | $5.50 | 28,068 |
| 2025-02-03 | $5.51 | $5.69 | $5.39 | $5.53 | $5.53 | 46,485 |
| 2025-01-31 | $5.54 | $5.54 | $5.30 | $5.32 | $5.32 | 104,840 |
| 2025-01-30 | $5.33 | $5.65 | $5.33 | $5.47 | $5.47 | 70,571 |
| 2025-01-29 | $5.40 | $5.64 | $5.18 | $5.18 | $5.18 | 79,830 |
| 2025-01-28 | $5.62 | $5.80 | $5.36 | $5.61 | $5.61 | 80,073 |
| 2025-01-27 | $5.36 | $5.73 | $5.30 | $5.48 | $5.48 | 140,507 |
| 2025-01-24 | $5.24 | $5.31 | $4.97 | $4.97 | $4.97 | 105,660 |
| 2025-01-23 | $5.24 | $5.29 | $5.16 | $5.21 | $5.21 | 90,492 |
| 2025-01-22 | $5.16 | $5.28 | $5.15 | $5.23 | $5.23 | 73,508 |
| 2025-01-21 | $5.11 | $5.19 | $5.10 | $5.14 | $5.14 | 113,679 |
| 2025-01-17 | $5.10 | $5.14 | $5.07 | $5.11 | $5.11 | 151,549 |
| 2025-01-16 | $5.06 | $5.09 | $5.01 | $5.06 | $5.06 | 49,651 |
| 2025-01-15 | $5.05 | $5.23 | $4.95 | $4.95 | $4.95 | 51,476 |
| 2025-01-14 | $4.89 | $4.96 | $4.86 | $4.90 | $4.90 | 146,849 |
| 2025-01-13 | $4.76 | $4.83 | $4.75 | $4.80 | $4.80 | 85,546 |
| 2025-01-10 | $5.39 | $5.44 | $4.80 | $4.80 | $4.80 | 166,297 |
| 2025-01-08 | $5.07 | $5.16 | $5.03 | $5.14 | $5.14 | 104,183 |
| 2025-01-07 | $5.36 | $5.46 | $5.21 | $5.40 | $5.40 | 213,971 |
| 2025-01-06 | $5.47 | $5.81 | $5.35 | $5.35 | $5.35 | 96,601 |
| 2025-01-03 | $5.31 | $5.60 | $5.27 | $5.41 | $5.41 | 114,445 |
| 2025-01-02 | $6.62 | $6.62 | $5.31 | $5.45 | $5.45 | 105,697 |
| 2024-12-31 | $5.20 | $5.99 | $5.20 | $5.49 | $5.49 | 80,750 |
| 2024-12-30 | $5.28 | $5.33 | $5.24 | $5.30 | $5.30 | 70,267 |
| 2024-12-27 | $5.38 | $5.40 | $5.30 | $5.30 | $5.30 | 48,512 |
| 2024-12-26 | $5.40 | $6.45 | $5.35 | $5.37 | $5.37 | 117,083 |
| 2024-12-24 | $5.30 | $5.69 | $5.27 | $5.27 | $5.27 | 8,732 |
| 2024-12-23 | $5.41 | $5.78 | $5.30 | $5.36 | $5.36 | 99,862 |
| 2024-12-20 | $5.65 | $5.65 | $5.30 | $5.42 | $5.42 | 91,271 |
| 2024-12-19 | $5.05 | $5.53 | $5.00 | $5.25 | $5.25 | 92,133 |
| 2024-12-18 | $4.95 | $4.99 | $4.48 | $4.48 | $4.48 | 44,270 |
| 2024-12-17 | $5.14 | $5.47 | $4.83 | $5.15 | $5.15 | 51,994 |
| 2024-12-16 | $5.50 | $5.94 | $5.14 | $5.14 | $5.14 | 62,088 |
| 2024-12-13 | $5.36 | $5.40 | $5.27 | $5.28 | $5.28 | 14,373 |
| 2024-12-12 | $5.68 | $5.69 | $5.52 | $5.69 | $5.69 | 19,705 |
| 2024-12-11 | $5.72 | $6.11 | $5.72 | $5.85 | $5.85 | 86,467 |
| 2024-12-10 | $5.60 | $5.64 | $5.51 | $5.64 | $5.64 | 41,318 |
| 2024-12-09 | $5.49 | $5.52 | $5.44 | $5.47 | $5.47 | 12,001 |
| 2024-12-06 | $5.73 | $5.75 | $5.63 | $5.73 | $5.73 | 11,959 |
| 2024-12-05 | $6.11 | $6.16 | $6.07 | $6.10 | $6.10 | 14,056 |
| 2024-12-04 | $6.05 | $6.41 | $5.95 | $5.96 | $5.96 | 47,576 |
| 2024-12-03 | $6.00 | $6.13 | $5.97 | $6.10 | $6.10 | 105,186 |
| 2024-12-02 | $6.01 | $6.06 | $5.96 | $6.01 | $6.01 | 53,509 |
| 2024-11-29 | $6.01 | $6.19 | $5.99 | $6.10 | $6.10 | 33,903 |
| 2024-11-27 | $7.43 | $7.44 | $6.96 | $7.02 | $7.02 | 55,433 |
| 2024-11-26 | $7.46 | $8.00 | $7.44 | $8.00 | $8.00 | 38,482 |
| 2024-11-25 | $7.51 | $8.00 | $7.44 | $7.72 | $7.72 | 24,469 |
| 2024-11-22 | $7.47 | $7.55 | $7.47 | $7.55 | $7.55 | 4,798 |
| 2024-11-21 | $7.28 | $7.49 | $7.23 | $7.46 | $7.46 | 14,562 |
| 2024-11-20 | $7.68 | $7.68 | $7.47 | $7.47 | $7.47 | 1,913 |
| 2024-11-19 | $7.57 | $7.57 | $7.46 | $7.53 | $7.53 | 78,193 |
| 2024-11-18 | $7.22 | $7.55 | $7.22 | $7.51 | $7.51 | 139,826 |
| 2024-11-15 | $7.61 | $8.00 | $7.60 | $7.60 | $7.60 | 2,198 |
| 2024-11-14 | $7.76 | $7.78 | $7.69 | $7.69 | $7.69 | 13,748 |
| 2024-11-13 | $7.62 | $7.74 | $7.60 | $7.72 | $7.72 | 15,937 |
| 2024-11-12 | $7.83 | $7.84 | $7.78 | $7.78 | $7.78 | 12,287 |
| 2024-11-11 | $7.14 | $7.33 | $7.14 | $7.28 | $7.28 | 10,509 |
| 2024-11-08 | $7.06 | $7.14 | $6.98 | $6.99 | $6.99 | 9,342 |
| 2024-11-07 | $7.48 | $7.48 | $6.85 | $6.85 | $6.85 | 6,284 |
| 2024-11-06 | $7.16 | $7.53 | $7.16 | $7.43 | $7.43 | 7,099 |
| 2024-11-05 | $7.21 | $7.35 | $7.20 | $7.29 | $7.29 | 25,885 |
| 2024-11-04 | $7.30 | $7.30 | $7.21 | $7.21 | $7.21 | 40,765 |
| 2024-11-01 | $7.13 | $7.13 | $6.90 | $6.90 | $6.90 | 3,551 |
| 2024-10-31 | $7.24 | $7.25 | $7.21 | $7.22 | $7.22 | 4,238 |
| 2024-10-30 | $7.25 | $7.38 | $7.25 | $7.38 | $7.38 | 9,968 |
| 2024-10-29 | $7.39 | $7.39 | $7.30 | $7.30 | $7.30 | 3,747 |
| 2024-10-28 | $7.41 | $7.48 | $7.39 | $7.39 | $7.39 | 15,758 |
| 2024-10-25 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 455 |
| 2024-10-24 | $7.42 | $7.57 | $7.41 | $7.57 | $7.57 | 16,574 |
| 2024-10-23 | $7.46 | $7.46 | $7.33 | $7.44 | $7.44 | 18,968 |
| 2024-10-22 | $7.41 | $7.45 | $7.41 | $7.44 | $7.44 | 12,188 |
| 2024-10-21 | $7.50 | $7.51 | $7.47 | $7.47 | $7.47 | 1,568 |
| 2024-10-18 | $7.47 | $7.94 | $7.34 | $7.94 | $7.94 | 16,280 |
| 2024-10-17 | $7.40 | $7.54 | $7.40 | $7.53 | $7.53 | 26,560 |
| 2024-10-16 | $7.50 | $7.65 | $7.49 | $7.65 | $7.65 | 4,481 |
| 2024-10-15 | $7.52 | $7.55 | $7.45 | $7.50 | $7.50 | 19,822 |
| 2024-10-14 | $7.36 | $7.63 | $7.36 | $7.58 | $7.58 | 10,717 |
| 2024-10-11 | $7.27 | $7.62 | $7.27 | $7.62 | $7.62 | 14,430 |
| 2024-10-10 | $7.10 | $7.43 | $7.10 | $7.34 | $7.34 | 10,820 |
| 2024-10-09 | $7.54 | $7.60 | $7.38 | $7.60 | $7.60 | 4,159 |
| 2024-10-08 | $7.56 | $7.77 | $7.48 | $7.69 | $7.69 | 14,275 |
| 2024-10-07 | $7.56 | $7.62 | $7.21 | $7.21 | $7.21 | 3,279 |
| 2024-10-04 | $7.55 | $7.69 | $7.43 | $7.63 | $7.63 | 11,460 |
| 2024-10-03 | $7.21 | $8.00 | $7.07 | $7.54 | $7.54 | 7,090 |
| 2024-10-02 | $7.55 | $8.12 | $7.55 | $7.63 | $7.56 | 16,845 |
| 2024-10-01 | $7.27 | $8.17 | $7.17 | $7.58 | $7.50 | 13,767 |
| 2024-09-30 | $7.41 | $7.73 | $7.41 | $7.54 | $7.47 | 12,339 |
| 2024-09-27 | $7.45 | $7.61 | $7.27 | $7.44 | $7.37 | 4,928 |
| 2024-09-26 | $7.19 | $7.80 | $7.19 | $7.79 | $7.72 | 6,682 |
| 2024-09-25 | $8.24 | $8.24 | $7.36 | $7.55 | $7.47 | 6,889 |
| 2024-09-24 | $7.85 | $7.93 | $7.71 | $7.85 | $7.85 | 5,546 |
| 2024-09-23 | $7.61 | $7.73 | $7.60 | $7.73 | $7.73 | 9,664 |
| 2024-09-20 | $7.77 | $7.88 | $7.74 | $7.88 | $7.88 | 2,278 |
| 2024-09-19 | $8.28 | $8.28 | $8.13 | $8.14 | $8.14 | 4,765 |
| 2024-09-18 | $8.22 | $8.37 | $8.02 | $8.02 | $8.02 | 13,989 |
| 2024-09-17 | $7.97 | $8.06 | $7.94 | $8.06 | $8.06 | 8,320 |
| 2024-09-16 | $7.95 | $8.01 | $7.87 | $7.87 | $7.87 | 3,437 |
| 2024-09-13 | $7.78 | $7.88 | $7.65 | $7.65 | $7.65 | 52,208 |
| 2024-09-12 | $7.45 | $7.49 | $7.37 | $7.49 | $7.49 | 7,446 |
| 2024-09-11 | $7.38 | $7.49 | $7.38 | $7.45 | $7.45 | 5,882 |
| 2024-09-10 | $7.39 | $7.43 | $7.36 | $7.43 | $7.43 | 3,677 |
| 2024-09-09 | $7.40 | $7.47 | $7.37 | $7.43 | $7.43 | 148,226 |
| 2024-09-06 | $7.60 | $7.60 | $7.45 | $7.45 | $7.45 | 4,036 |
| 2024-09-05 | $7.46 | $7.56 | $7.39 | $7.54 | $7.54 | 19,913 |
| 2024-09-04 | $7.26 | $7.50 | $7.26 | $7.39 | $7.39 | 34,026 |
| 2024-09-03 | $7.39 | $7.39 | $7.00 | $7.00 | $7.00 | 8,584 |
| 2024-08-30 | $7.28 | $7.84 | $7.20 | $7.84 | $7.84 | 8,082 |
| 2024-08-29 | $7.41 | $7.43 | $7.37 | $7.37 | $7.37 | 3,466 |
| 2024-08-28 | $7.67 | $7.67 | $7.60 | $7.60 | $7.60 | 4,054 |
| 2024-08-27 | $7.39 | $7.65 | $7.39 | $7.49 | $7.49 | 3,651 |
| 2024-08-26 | $7.59 | $7.79 | $7.26 | $7.64 | $7.64 | 8,053 |
| 2024-08-23 | $7.50 | $7.65 | $7.19 | $7.48 | $7.48 | 7,534 |
| 2024-08-22 | $7.64 | $7.64 | $7.36 | $7.56 | $7.56 | 4,435 |
| 2024-08-21 | $8.16 | $8.16 | $7.79 | $7.79 | $7.79 | 9,983 |
| 2024-08-20 | $7.60 | $7.95 | $7.60 | $7.80 | $7.80 | 3,461 |
| 2024-08-19 | $7.80 | $8.08 | $7.80 | $8.00 | $8.00 | 46,415 |
| 2024-08-16 | $7.27 | $7.69 | $7.27 | $7.67 | $7.67 | 25,354 |
| 2024-08-15 | $7.60 | $7.60 | $7.08 | $7.08 | $7.08 | 21,643 |
| 2024-08-14 | $8.32 | $8.32 | $7.19 | $7.19 | $7.19 | 225,386 |
| 2024-08-13 | $8.82 | $8.91 | $8.80 | $8.91 | $8.91 | 2,450 |
| 2024-08-12 | $8.90 | $9.14 | $8.90 | $8.91 | $8.91 | 4,962 |
| 2024-08-09 | $8.62 | $9.10 | $8.62 | $8.93 | $8.93 | 4,727 |
| 2024-08-08 | $8.87 | $8.87 | $8.12 | $8.12 | $8.12 | 8,318 |
| 2024-08-07 | $8.42 | $8.59 | $8.22 | $8.31 | $8.31 | 6,803 |
| 2024-08-06 | $7.73 | $8.11 | $7.73 | $7.88 | $7.88 | 27,799 |
| 2024-08-05 | $7.50 | $8.51 | $7.45 | $7.47 | $7.47 | 22,371 |
| 2024-08-02 | $6.79 | $7.37 | $6.79 | $6.96 | $6.96 | 3,756 |
| 2024-08-01 | $7.70 | $7.70 | $6.98 | $7.58 | $7.58 | 6,390 |
| 2024-07-31 | $7.70 | $7.71 | $7.49 | $7.70 | $7.70 | 7,174 |
| 2024-07-30 | $7.55 | $8.00 | $7.51 | $7.73 | $7.73 | 52,653 |
| 2024-07-29 | $8.06 | $8.62 | $7.73 | $7.74 | $7.74 | 52,489 |
| 2024-07-26 | $8.57 | $8.79 | $7.86 | $7.91 | $7.91 | 18,034 |
| 2024-07-25 | $8.26 | $9.39 | $8.11 | $8.65 | $8.65 | 61,338 |
| 2024-07-24 | $8.43 | $8.64 | $8.20 | $8.30 | $8.30 | 3,964 |
| 2024-07-23 | $8.28 | $8.28 | $8.10 | $8.10 | $8.10 | 583 |
| 2024-07-22 | $8.65 | $9.03 | $8.17 | $8.29 | $8.29 | 6,946 |
| 2024-07-19 | $8.21 | $8.21 | $8.03 | $8.06 | $8.06 | 54,122 |
| 2024-07-18 | $8.57 | $8.89 | $8.57 | $8.63 | $8.63 | 2,849 |
| 2024-07-17 | $8.86 | $9.30 | $8.70 | $8.72 | $8.72 | 14,561 |
| 2024-07-16 | $8.72 | $9.00 | $8.66 | $8.90 | $8.90 | 52,367 |
| 2024-07-15 | $7.31 | $9.15 | $7.31 | $8.69 | $8.69 | 12,913 |
| 2024-07-12 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 488 |
| 2024-07-11 | $9.56 | $10.00 | $9.56 | $10.00 | $10.00 | 1,220 |
| 2024-07-10 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 1,077 |
| 2024-07-09 | $9.32 | $9.32 | $8.40 | $8.86 | $8.86 | 1,697 |
| 2024-07-08 | $8.90 | $9.03 | $8.71 | $8.75 | $8.75 | 9,136 |
| 2024-07-05 | $9.24 | $9.24 | $8.52 | $8.90 | $8.90 | 6,950 |
| 2024-07-03 | $10.64 | $10.64 | $8.29 | $9.05 | $9.05 | 28,641 |
| 2024-07-02 | $8.92 | $12.65 | $8.62 | $9.20 | $9.20 | 48,063 |
| 2024-07-01 | $8.40 | $9.44 | $8.35 | $9.05 | $9.05 | 47,995 |
| 2024-06-28 | $10.24 | $10.24 | $8.80 | $9.10 | $9.10 | 42,187 |
| 2024-06-27 | $7.94 | $9.43 | $7.94 | $9.10 | $9.10 | 38,987 |
| 2024-06-26 | $11.48 | $12.65 | $8.17 | $8.52 | $8.52 | 101,741 |
| 2024-06-25 | $7.26 | $11.84 | $7.26 | $9.66 | $9.66 | 85,319 |
| 2024-06-24 | $7.87 | $8.01 | $7.85 | $8.01 | $8.01 | 125,361 |
| 2024-06-21 | $7.47 | $7.79 | $7.47 | $7.79 | $7.79 | 137,630 |
| 2024-06-20 | $7.50 | $7.50 | $7.21 | $7.25 | $7.25 | 39,266 |
| 2024-06-18 | $7.23 | $7.37 | $7.21 | $7.33 | $7.33 | 94,407 |
| 2024-06-17 | $7.26 | $7.40 | $7.22 | $7.25 | $7.25 | 87,818 |
| 2024-06-14 | $7.49 | $7.54 | $7.43 | $7.47 | $7.47 | 18,127 |
| 2024-06-13 | $7.41 | $7.52 | $7.36 | $7.52 | $7.52 | 79,801 |
| 2024-06-12 | $7.48 | $7.63 | $7.40 | $7.55 | $7.55 | 92,923 |
| 2024-06-11 | $7.82 | $7.90 | $7.69 | $7.70 | $7.70 | 716,128 |
| 2024-06-10 | $7.82 | $7.96 | $7.82 | $7.83 | $7.83 | 40,711 |
| 2024-06-07 | $8.14 | $8.21 | $7.83 | $7.83 | $7.83 | 33,062 |
| 2024-06-06 | $8.32 | $8.33 | $8.26 | $8.32 | $8.32 | 16,361 |
| 2024-06-05 | $8.22 | $8.26 | $8.09 | $8.09 | $8.09 | 48,128 |
| 2024-06-04 | $7.99 | $8.04 | $7.96 | $8.04 | $8.04 | 36,338 |
| 2024-06-03 | $8.14 | $8.18 | $8.00 | $8.09 | $8.09 | 12,224 |
| 2024-05-31 | $8.30 | $8.30 | $7.94 | $7.94 | $7.94 | 111,615 |
| 2024-05-30 | $8.63 | $8.63 | $8.22 | $8.22 | $8.22 | 12,153 |
| 2024-05-29 | $8.46 | $8.46 | $8.39 | $8.44 | $8.44 | 16,772 |
| 2024-05-28 | $8.96 | $9.36 | $8.62 | $8.63 | $8.63 | 48,231 |
| 2024-05-24 | $8.84 | $8.84 | $8.76 | $8.79 | $8.79 | 11,005 |
| 2024-05-23 | $8.97 | $8.98 | $8.78 | $8.84 | $8.84 | 20,034 |
| 2024-05-22 | $8.97 | $9.02 | $8.88 | $8.92 | $8.92 | 9,065 |
| 2024-05-21 | $9.36 | $9.36 | $9.09 | $9.10 | $9.10 | 8,466 |
| 2024-05-20 | $9.32 | $9.50 | $9.29 | $9.29 | $9.29 | 8,232 |
| 2024-05-17 | $9.57 | $9.57 | $9.48 | $9.55 | $9.55 | 3,051 |
| 2024-05-16 | $9.35 | $9.73 | $9.35 | $9.73 | $9.73 | 4,189 |
| 2024-05-15 | $9.44 | $9.50 | $9.35 | $9.35 | $9.35 | 15,363 |
| 2024-05-14 | $9.01 | $9.15 | $9.01 | $9.14 | $9.14 | 6,477 |
| 2024-05-13 | $9.02 | $9.02 | $8.88 | $8.88 | $8.88 | 21,439 |
| 2024-05-10 | $9.91 | $9.91 | $9.00 | $9.00 | $9.00 | 10,858 |
| 2024-05-09 | $9.63 | $9.71 | $9.49 | $9.65 | $9.65 | 14,621 |
| 2024-05-08 | $9.76 | $9.85 | $9.71 | $9.85 | $9.85 | 2,250 |
| 2024-05-07 | $9.82 | $9.86 | $9.73 | $9.77 | $9.77 | 12,435 |
| 2024-05-06 | $9.87 | $9.87 | $9.55 | $9.55 | $9.55 | 22,768 |
| 2024-05-03 | $9.98 | $10.00 | $9.84 | $9.84 | $9.84 | 3,360 |
| 2024-05-02 | $9.66 | $9.66 | $9.51 | $9.51 | $9.51 | 5,794 |
| 2024-05-01 | $9.28 | $9.52 | $8.95 | $9.44 | $9.44 | 3,610 |
| 2024-04-30 | $9.95 | $9.95 | $9.47 | $9.47 | $9.47 | 9,354 |
| 2024-04-29 | $9.97 | $9.97 | $9.88 | $9.94 | $9.94 | 12,991 |
| 2024-04-26 | $9.85 | $9.91 | $9.85 | $9.88 | $9.88 | 18,251 |
| 2024-04-25 | $9.44 | $9.48 | $9.37 | $9.37 | $9.37 | 5,938 |
| 2024-04-24 | $9.80 | $9.82 | $9.38 | $9.38 | $9.38 | 38,567 |
| 2024-04-23 | $9.64 | $10.01 | $9.64 | $10.01 | $10.01 | 12,047 |
| 2024-04-22 | $9.65 | $9.70 | $9.58 | $9.59 | $9.59 | 6,273 |
| 2024-04-19 | $9.91 | $9.94 | $9.78 | $9.79 | $9.79 | 5,432 |
| 2024-04-18 | $9.65 | $9.78 | $9.59 | $9.70 | $9.70 | 11,747 |
| 2024-04-17 | $9.83 | $9.83 | $9.51 | $9.57 | $9.57 | 6,722 |
| 2024-04-16 | $9.68 | $9.83 | $9.56 | $9.70 | $9.70 | 12,288 |
| 2024-04-15 | $10.04 | $10.21 | $9.79 | $9.92 | $9.92 | 2,786 |
| 2024-04-12 | $10.63 | $10.63 | $10.34 | $10.47 | $10.47 | 15,241 |
| 2024-04-11 | $10.99 | $10.99 | $10.46 | $10.47 | $10.47 | 15,241 |
| 2024-04-10 | $10.80 | $10.90 | $10.58 | $10.90 | $10.90 | 8,695 |
| 2024-04-09 | $11.03 | $11.03 | $10.89 | $10.99 | $10.99 | 3,573 |
| 2024-04-08 | $11.25 | $11.25 | $10.63 | $10.95 | $10.95 | 429 |
| 2024-04-05 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 4,541 |
| 2024-04-04 | $10.95 | $10.95 | $10.66 | $10.95 | $10.87 | 4,541 |
| 2024-04-03 | $10.59 | $10.74 | $10.50 | $10.50 | $10.43 | 6,537 |
| 2024-04-02 | $10.67 | $10.91 | $10.45 | $10.68 | $10.61 | 15,597 |
| 2024-04-01 | $11.06 | $11.17 | $10.54 | $10.68 | $10.61 | 15,597 |
| 2024-03-28 | $11.27 | $11.43 | $10.98 | $11.37 | $11.37 | 4,527 |
| 2024-03-27 | $11.03 | $11.10 | $10.99 | $11.10 | $11.10 | 3,317 |
| 2024-03-26 | $10.67 | $11.11 | $10.67 | $11.06 | $11.06 | 21,400 |
| 2024-03-25 | $10.90 | $11.00 | $10.48 | $10.82 | $10.82 | 24,214 |
| 2024-03-22 | $10.65 | $11.08 | $10.65 | $11.08 | $11.08 | 9,282 |
| 2024-03-21 | $11.05 | $11.31 | $10.95 | $10.98 | $10.98 | 4,478 |
| 2024-03-20 | $11.43 | $11.43 | $10.75 | $10.88 | $10.88 | 1,374 |
| 2024-03-19 | $10.61 | $10.70 | $10.56 | $10.69 | $10.69 | 23,022 |
| 2024-03-18 | $10.57 | $10.74 | $10.35 | $10.45 | $10.45 | 5,366 |
| 2024-03-15 | $10.62 | $10.62 | $10.54 | $10.54 | $10.54 | 7,744 |
| 2024-03-14 | $10.84 | $10.91 | $10.75 | $10.85 | $10.85 | 46,503 |
| 2024-03-13 | $10.73 | $11.13 | $10.73 | $10.75 | $10.75 | 2,664 |
| 2024-03-12 | $10.63 | $10.81 | $10.59 | $10.68 | $10.68 | 2,966 |
| 2024-03-11 | $10.50 | $10.68 | $10.45 | $10.68 | $10.68 | 2,966 |
| 2024-03-08 | $10.70 | $10.80 | $10.54 | $10.60 | $10.60 | 4,656 |
| 2024-03-07 | $10.33 | $10.60 | $10.33 | $10.57 | $10.57 | 12,074 |
| 2024-03-06 | $10.36 | $10.39 | $10.27 | $10.36 | $10.36 | 237,986 |
| 2024-03-05 | $10.35 | $10.37 | $10.19 | $10.25 | $10.25 | 903,679 |
| 2024-03-04 | $10.42 | $10.42 | $10.29 | $10.29 | $10.29 | 5,221 |
| 2024-03-01 | $10.50 | $10.62 | $10.50 | $10.55 | $10.55 | 4,697 |
| 2024-02-29 | $10.62 | $10.65 | $10.57 | $10.61 | $10.61 | 5,758 |
| 2024-02-28 | $10.84 | $10.84 | $10.73 | $10.78 | $10.78 | 3,259 |
| 2024-02-27 | $10.75 | $10.95 | $10.75 | $10.95 | $10.95 | 23,322 |
| 2024-02-26 | $10.76 | $10.76 | $10.43 | $10.43 | $10.43 | 204,081 |
| 2024-02-23 | $10.53 | $10.71 | $10.49 | $10.59 | $10.59 | 3,095 |
| 2024-02-22 | $10.95 | $10.95 | $10.67 | $10.72 | $10.72 | 14,177 |
| 2024-02-21 | $10.78 | $10.93 | $10.78 | $10.93 | $10.93 | 3,244 |
| 2024-02-20 | $11.00 | $11.06 | $10.77 | $10.93 | $10.93 | 4,849 |
| 2024-02-16 | $10.59 | $10.71 | $10.59 | $10.60 | $10.60 | 1,393 |
| 2024-02-15 | $10.59 | $10.71 | $10.40 | $10.51 | $10.51 | 17,032 |
| 2024-02-14 | $10.27 | $10.98 | $10.03 | $10.03 | $10.03 | 4,933 |
| 2024-02-13 | $10.51 | $10.84 | $10.50 | $10.51 | $10.51 | 2,089 |
| 2024-02-12 | $10.71 | $10.83 | $10.71 | $10.82 | $10.82 | 2,917 |
| 2024-02-09 | $11.05 | $11.24 | $10.49 | $10.49 | $10.49 | 8,031 |
| 2024-02-08 | $10.63 | $10.88 | $10.45 | $10.54 | $10.54 | 8,854 |
| 2024-02-07 | $10.75 | $11.01 | $10.63 | $11.01 | $11.01 | 17,415 |
| 2024-02-06 | $10.44 | $10.63 | $10.15 | $10.50 | $10.50 | 11,837 |
| 2024-02-05 | $10.97 | $11.24 | $10.56 | $10.92 | $10.92 | 44,829 |
| 2024-02-02 | $11.37 | $11.37 | $10.63 | $10.78 | $10.78 | 118,060 |
| 2024-02-01 | $10.58 | $10.98 | $10.41 | $10.83 | $10.83 | 1,387,677 |
| 2024-01-31 | $11.02 | $11.40 | $10.82 | $10.91 | $10.90 | 174,361 |
| 2024-01-30 | $11.52 | $11.52 | $10.50 | $10.50 | $10.49 | 5,491 |
| 2024-01-29 | $11.64 | $11.71 | $11.11 | $11.11 | $11.11 | 3,412 |
| 2024-01-26 | $11.66 | $11.84 | $11.60 | $11.60 | $11.60 | 72,631 |
| 2024-01-25 | $11.87 | $12.16 | $11.86 | $11.99 | $11.99 | 3,207 |
| 2024-01-24 | $12.06 | $12.46 | $11.95 | $12.46 | $12.46 | 4,957 |
| 2024-01-23 | $12.34 | $12.34 | $11.79 | $11.92 | $11.92 | 11,548 |
| 2024-01-22 | $11.93 | $12.50 | $11.76 | $11.76 | $11.76 | 19,830 |
| 2024-01-19 | $11.15 | $12.34 | $11.15 | $12.03 | $12.03 | 5,582 |
| 2024-01-18 | $12.61 | $12.61 | $12.10 | $12.56 | $12.56 | 2,060 |
| 2024-01-17 | $12.47 | $12.49 | $12.21 | $12.21 | $12.21 | 12,610 |
| 2024-01-16 | $13.35 | $13.35 | $12.00 | $12.00 | $12.00 | 19,728 |
| 2024-01-12 | $12.74 | $12.88 | $12.55 | $12.83 | $12.83 | 7,168 |
| 2024-01-11 | $12.82 | $12.82 | $12.56 | $12.81 | $12.81 | 10,598 |
| 2024-01-10 | $12.64 | $12.95 | $12.64 | $12.66 | $12.66 | 3,166 |
| 2024-01-09 | $12.60 | $12.91 | $12.26 | $12.82 | $12.82 | 2,299 |
| 2024-01-08 | $12.43 | $12.83 | $12.43 | $12.82 | $12.82 | 8,154 |
| 2024-01-05 | $12.40 | $13.80 | $11.66 | $13.79 | $13.79 | 10,717 |
| 2024-01-04 | $12.06 | $12.85 | $11.50 | $12.65 | $12.65 | 6,156 |
| 2024-01-03 | $12.20 | $12.44 | $12.14 | $12.32 | $12.32 | 6,546 |
| 2024-01-02 | $12.70 | $13.00 | $12.33 | $12.33 | $12.33 | 11,156 |
| 2023-12-29 | $13.12 | $13.14 | $12.74 | $12.96 | $12.96 | 5,777 |
| 2023-12-28 | $13.45 | $13.45 | $12.95 | $12.96 | $12.88 | 8,417 |
| 2023-12-27 | $13.20 | $13.20 | $12.89 | $13.20 | $13.12 | 4,805 |
| 2023-12-26 | $13.31 | $13.31 | $13.12 | $13.20 | $13.12 | 10,559 |
| 2023-12-22 | $13.13 | $13.38 | $12.91 | $12.91 | $12.91 | 11,285 |
| 2023-12-21 | $13.19 | $13.45 | $13.04 | $13.45 | $13.45 | 15,091 |
| 2023-12-20 | $13.13 | $13.13 | $12.85 | $12.87 | $12.87 | 4,718 |
| 2023-12-19 | $13.26 | $13.31 | $13.22 | $13.24 | $13.24 | 7,461 |
| 2023-12-18 | $12.88 | $13.14 | $12.88 | $13.14 | $13.14 | 12,095 |
| 2023-12-15 | $13.16 | $13.16 | $12.85 | $12.85 | $12.85 | 15,192 |
| 2023-12-14 | $13.26 | $13.41 | $13.17 | $13.21 | $13.21 | 9,844 |
| 2023-12-13 | $12.25 | $13.03 | $12.19 | $13.03 | $13.03 | 18,311 |
| 2023-12-12 | $12.27 | $12.27 | $12.07 | $12.13 | $12.13 | 6,949 |
| 2023-12-11 | $12.34 | $12.37 | $12.27 | $12.34 | $12.34 | 25,004 |
| 2023-12-08 | $12.21 | $12.58 | $12.21 | $12.57 | $12.57 | 18,804 |
| 2023-12-07 | $12.48 | $12.64 | $12.36 | $12.64 | $12.64 | 6,917 |
| 2023-12-06 | $12.29 | $12.49 | $12.02 | $12.30 | $12.30 | 39,841 |
| 2023-12-05 | $11.99 | $12.45 | $11.70 | $11.70 | $11.70 | 7,107 |
| 2023-12-04 | $12.46 | $12.46 | $12.20 | $12.36 | $12.36 | 6,147 |
| 2023-12-01 | $12.07 | $12.42 | $12.07 | $12.41 | $12.41 | 11,690 |
| 2023-11-30 | $12.14 | $12.30 | $12.09 | $12.24 | $12.24 | 125,689 |
| 2023-11-29 | $12.32 | $12.32 | $12.07 | $12.11 | $12.11 | 139,193 |
| 2023-11-28 | $11.98 | $12.19 | $11.98 | $12.18 | $12.18 | 107,814 |
| 2023-11-27 | $12.22 | $12.22 | $11.94 | $11.94 | $11.94 | 732,322 |
| 2023-11-24 | $12.33 | $12.38 | $12.27 | $12.29 | $12.29 | 13,117 |
| 2023-11-22 | $12.20 | $12.57 | $12.20 | $12.54 | $12.54 | 7,448 |
| 2023-11-21 | $12.36 | $13.00 | $12.16 | $13.00 | $13.00 | 68,832 |
| 2023-11-20 | $12.42 | $12.96 | $12.42 | $12.66 | $12.66 | 362,890 |
| 2023-11-17 | $12.41 | $12.77 | $12.35 | $12.75 | $12.75 | 324,424 |
| 2023-11-16 | $12.56 | $12.77 | $12.25 | $12.77 | $12.77 | 6,439 |
| 2023-11-15 | $11.71 | $12.33 | $11.71 | $12.08 | $12.08 | 8,002 |
| 2023-11-14 | $12.22 | $12.37 | $12.06 | $12.27 | $12.27 | 10,504 |
| 2023-11-13 | $11.47 | $11.67 | $11.37 | $11.41 | $11.41 | 4,631 |
| 2023-11-10 | $11.25 | $11.73 | $11.25 | $11.51 | $11.51 | 4,153 |
| 2023-11-09 | $11.50 | $11.50 | $11.13 | $11.27 | $11.27 | 4,727 |
| 2023-11-08 | $11.55 | $11.64 | $11.26 | $11.45 | $11.45 | 8,887 |
| 2023-11-07 | $11.30 | $11.49 | $10.85 | $10.90 | $10.90 | 21,065 |
| 2023-11-06 | $11.62 | $11.62 | $11.03 | $11.24 | $11.24 | 37,646 |
| 2023-11-03 | $10.61 | $11.69 | $10.61 | $11.35 | $11.35 | 286,452 |
| 2023-11-02 | $10.17 | $11.42 | $10.17 | $10.86 | $10.86 | 4,667 |
| 2023-11-01 | $9.70 | $10.37 | $9.70 | $10.37 | $10.37 | 15,824 |
| 2023-10-31 | $10.33 | $10.33 | $9.77 | $9.78 | $9.78 | 62,914 |
| 2023-10-30 | $10.06 | $10.36 | $9.89 | $9.89 | $9.89 | 16,461 |
| 2023-10-27 | $11.63 | $11.63 | $10.01 | $10.01 | $10.01 | 4,075 |
| 2023-10-26 | $9.90 | $10.71 | $9.90 | $10.67 | $10.66 | 6,584 |
| 2023-10-25 | $10.29 | $10.61 | $10.23 | $10.61 | $10.60 | 3,469 |
| 2023-10-24 | $10.35 | $10.53 | $10.35 | $10.44 | $10.44 | 4,995 |
| 2023-10-23 | $11.47 | $11.47 | $10.04 | $10.62 | $10.62 | 14,765 |
| 2023-10-20 | $9.80 | $10.74 | $9.80 | $10.14 | $10.14 | 2,300 |
| 2023-10-19 | $10.05 | $10.50 | $10.05 | $10.49 | $10.49 | 174,828 |
| 2023-10-18 | $10.91 | $10.91 | $9.95 | $10.10 | $10.10 | 257,146 |
| 2023-10-17 | $10.67 | $11.21 | $10.67 | $11.15 | $11.15 | 7,950 |
| 2023-10-16 | $10.66 | $11.26 | $10.52 | $10.68 | $10.68 | 44,163 |
| 2023-10-13 | $11.71 | $11.71 | $11.19 | $11.32 | $11.32 | 5,626 |
| 2023-10-12 | $11.71 | $11.71 | $10.96 | $11.51 | $11.51 | 2,535 |
| 2023-10-11 | $11.62 | $11.74 | $11.02 | $11.04 | $11.04 | 1,970 |
| 2023-10-10 | $12.08 | $12.08 | $10.96 | $11.50 | $11.50 | 2,928 |
| 2023-10-09 | $12.32 | $12.32 | $11.01 | $11.01 | $11.01 | 2,665 |
| 2023-10-06 | $10.64 | $11.77 | $10.42 | $11.51 | $11.51 | 47,952 |
| 2023-10-05 | $11.17 | $11.50 | $10.64 | $11.28 | $11.28 | 8,442 |
| 2023-10-04 | $11.15 | $11.91 | $11.15 | $11.26 | $11.26 | 3,330 |
| 2023-10-03 | $12.24 | $12.24 | $10.95 | $11.15 | $11.07 | 12,580 |
| 2023-10-02 | $11.96 | $12.62 | $11.35 | $12.22 | $12.13 | 5,142 |
| 2023-09-29 | $12.22 | $12.72 | $12.21 | $12.21 | $12.12 | 6,102 |
| 2023-09-28 | $11.19 | $13.01 | $11.19 | $12.66 | $12.57 | 8,582 |
| 2023-09-27 | $11.50 | $12.78 | $11.40 | $11.40 | $11.32 | 5,371 |
| 2023-09-26 | $11.45 | $12.64 | $11.35 | $12.64 | $12.55 | 4,984 |
| 2023-09-25 | $11.68 | $12.78 | $11.68 | $11.71 | $11.63 | 24,427 |
| 2023-09-22 | $11.73 | $11.83 | $11.67 | $11.79 | $11.70 | 4,785 |
| 2023-09-21 | $11.84 | $13.01 | $11.82 | $13.01 | $12.92 | 4,610 |
| 2023-09-20 | $12.48 | $13.01 | $12.40 | $13.01 | $12.92 | 5,020 |
| 2023-09-19 | $12.25 | $12.35 | $12.18 | $12.21 | $12.12 | 9,013 |
| 2023-09-18 | $12.41 | $12.42 | $12.36 | $12.37 | $12.28 | 1,906 |
| 2023-09-15 | $12.44 | $13.02 | $12.31 | $13.02 | $12.93 | 2,547 |
| 2023-09-14 | $12.60 | $12.60 | $12.53 | $12.57 | $12.48 | 2,102 |
| 2023-09-13 | $12.70 | $12.93 | $12.70 | $12.75 | $12.66 | 8,047 |
| 2023-09-12 | $12.48 | $12.56 | $12.47 | $12.47 | $12.38 | 7,771 |
| 2023-09-11 | $12.25 | $12.54 | $12.18 | $12.54 | $12.45 | 14,138 |
| 2023-09-08 | $12.24 | $12.30 | $12.09 | $12.09 | $12.09 | 1,982 |
| 2023-09-07 | $13.62 | $13.62 | $11.71 | $11.98 | $11.98 | 10,611 |
| 2023-09-06 | $13.21 | $13.21 | $12.12 | $12.12 | $12.12 | 8,283 |
| 2023-09-05 | $13.82 | $13.82 | $12.53 | $12.60 | $12.60 | 7,657 |
| 2023-09-01 | $13.82 | $13.82 | $12.88 | $12.96 | $12.96 | 16,830 |
| 2023-08-31 | $12.74 | $13.25 | $12.69 | $12.69 | $12.69 | 7,889 |
| 2023-08-30 | $14.42 | $14.42 | $12.95 | $13.08 | $13.08 | 14,316 |
| 2023-08-29 | $13.15 | $13.35 | $13.06 | $13.35 | $13.35 | 6,744 |
| 2023-08-28 | $13.33 | $13.33 | $12.78 | $12.85 | $12.85 | 9,891 |
| 2023-08-25 | $13.86 | $13.86 | $12.90 | $12.98 | $12.98 | 11,779 |
| 2023-08-24 | $13.87 | $14.10 | $13.59 | $13.80 | $13.80 | 2,672 |
| 2023-08-23 | $13.43 | $14.06 | $13.43 | $13.75 | $13.75 | 1,882 |
| 2023-08-22 | $13.11 | $13.81 | $12.98 | $13.33 | $13.33 | 3,384 |
| 2023-08-21 | $13.04 | $13.42 | $13.04 | $13.42 | $13.42 | 795 |
| 2023-08-18 | $12.97 | $12.97 | $12.67 | $12.67 | $12.67 | 2,591 |
| 2023-08-17 | $13.56 | $13.60 | $12.70 | $12.76 | $12.76 | 4,044 |
| 2023-08-16 | $13.35 | $14.12 | $12.83 | $12.90 | $12.90 | 10,949 |
| 2023-08-15 | $13.51 | $14.32 | $13.03 | $13.03 | $13.03 | 4,535 |
| 2023-08-14 | $14.02 | $14.32 | $13.08 | $13.62 | $13.62 | 9,391 |
| 2023-08-11 | $14.07 | $14.07 | $13.92 | $13.92 | $13.92 | 1,319 |
| 2023-08-10 | $13.94 | $13.98 | $13.73 | $13.73 | $13.73 | 12,618 |
| 2023-08-09 | $13.56 | $13.56 | $13.56 | $13.56 | $13.56 | 3,798 |
| 2023-08-08 | $13.50 | $14.04 | $13.50 | $13.68 | $13.68 | 3,873 |
| 2023-08-07 | $13.68 | $13.80 | $13.60 | $13.75 | $13.75 | 9,805 |
| 2023-08-04 | $13.87 | $14.03 | $13.68 | $13.98 | $13.98 | 4,691 |
| 2023-08-03 | $14.31 | $14.31 | $13.77 | $13.77 | $13.77 | 1,671 |
| 2023-08-02 | $14.25 | $14.51 | $14.22 | $14.24 | $14.24 | 1,739 |
| 2023-08-01 | $14.21 | $14.47 | $14.03 | $14.18 | $14.18 | 4,412 |
| 2023-07-31 | $14.50 | $14.50 | $14.37 | $14.50 | $14.50 | 1,434 |
| 2023-07-28 | $14.21 | $14.39 | $14.11 | $14.21 | $14.21 | 6,282 |
| 2023-07-27 | $14.41 | $14.41 | $13.98 | $13.98 | $13.98 | 3,668 |
| 2023-07-26 | $15.00 | $15.10 | $14.14 | $14.14 | $14.14 | 5,738 |
| 2023-07-25 | $14.77 | $14.77 | $14.53 | $14.56 | $14.56 | 5,946 |
| 2023-07-24 | $14.85 | $15.22 | $14.59 | $14.77 | $14.77 | 7,732 |
| 2023-07-21 | $14.82 | $14.92 | $14.81 | $14.89 | $14.89 | 4,890 |
| 2023-07-20 | $15.17 | $15.17 | $14.63 | $14.79 | $14.79 | 8,351 |
| 2023-07-19 | $15.50 | $15.50 | $14.26 | $14.83 | $14.83 | 15,014 |
| 2023-07-18 | $15.42 | $15.42 | $14.39 | $14.68 | $14.68 | 5,160 |
| 2023-07-17 | $15.42 | $15.42 | $14.15 | $14.48 | $14.48 | 16,807 |
| 2023-07-14 | $14.42 | $15.12 | $14.34 | $14.68 | $14.68 | 161,244 |
| 2023-07-13 | $14.98 | $14.98 | $14.65 | $14.66 | $14.66 | 11,102 |
| 2023-07-12 | $15.50 | $15.50 | $14.69 | $14.71 | $14.71 | 6,797 |
| 2023-07-11 | $14.92 | $14.92 | $14.09 | $14.25 | $14.25 | 31,802 |
| 2023-07-10 | $14.40 | $16.02 | $14.37 | $15.25 | $15.25 | 270,529 |
| 2023-07-07 | $14.39 | $14.41 | $14.32 | $14.41 | $14.41 | 2,609 |
| 2023-07-06 | $14.17 | $14.17 | $14.14 | $14.14 | $14.14 | 707 |
| 2023-07-05 | $15.00 | $15.00 | $14.14 | $14.36 | $14.36 | 4,134 |
| 2023-07-03 | $14.37 | $14.47 | $14.22 | $14.31 | $14.31 | 3,787 |
| 2023-06-30 | $14.18 | $14.18 | $14.18 | $14.18 | $14.10 | 832 |
| 2023-06-29 | $14.10 | $14.24 | $13.80 | $13.80 | $13.73 | 167,539 |
| 2023-06-28 | $13.83 | $13.84 | $13.78 | $13.78 | $13.70 | 85,844 |
| 2023-06-27 | $14.92 | $14.92 | $13.87 | $14.02 | $13.95 | 1,396 |
| 2023-06-26 | $14.47 | $15.11 | $14.30 | $14.56 | $14.48 | 3,168 |
| 2023-06-23 | $15.51 | $15.61 | $14.47 | $14.47 | $14.47 | 2,117 |
| 2023-06-22 | $14.25 | $14.49 | $14.25 | $14.40 | $14.40 | 3,136 |
| 2023-06-21 | $14.50 | $15.71 | $14.34 | $14.68 | $14.68 | 1,755 |
| 2023-06-20 | $14.58 | $14.58 | $14.27 | $14.27 | $14.27 | 1,883 |
| 2023-06-16 | $15.95 | $15.95 | $13.63 | $13.80 | $13.80 | 3,258 |
| 2023-06-15 | $14.34 | $14.41 | $13.94 | $13.94 | $13.94 | 1,855 |
| 2023-06-14 | $14.43 | $14.49 | $13.58 | $14.00 | $14.00 | 5,915 |
| 2023-06-13 | $15.52 | $15.52 | $13.91 | $13.91 | $13.91 | 546 |
| 2023-06-12 | $13.81 | $16.32 | $13.81 | $13.87 | $13.87 | 11,974 |
| 2023-06-09 | $15.74 | $15.74 | $13.87 | $13.87 | $13.87 | 10,608 |
| 2023-06-08 | $14.77 | $14.77 | $14.06 | $14.06 | $14.06 | 2,540 |
| 2023-06-07 | $14.00 | $15.00 | $13.74 | $13.84 | $13.84 | 17,692 |
| 2023-06-06 | $15.52 | $15.52 | $13.58 | $14.23 | $14.23 | 38,822 |
| 2023-06-05 | $13.87 | $15.09 | $13.86 | $13.86 | $13.86 | 1,415 |
| 2023-06-02 | $13.46 | $13.47 | $13.29 | $13.29 | $13.29 | 2,208 |
| 2023-06-01 | $12.93 | $13.61 | $12.30 | $12.85 | $12.85 | 1,392 |
| 2023-05-31 | $12.95 | $14.78 | $11.70 | $12.14 | $12.14 | 9,821 |
| 2023-05-30 | $14.74 | $15.27 | $12.34 | $12.34 | $12.34 | 6,311 |
| 2023-05-26 | $12.78 | $12.78 | $12.71 | $12.71 | $12.71 | 898 |
| 2023-05-25 | $12.70 | $12.88 | $12.59 | $12.62 | $12.62 | 143,085 |
| 2023-05-24 | $12.74 | $12.91 | $12.38 | $12.64 | $12.64 | 7,334 |
| 2023-05-23 | $12.89 | $13.01 | $12.59 | $12.59 | $12.59 | 18,327 |
| 2023-05-22 | $12.74 | $12.88 | $12.22 | $12.41 | $12.41 | 45,543 |
| 2023-05-19 | $12.67 | $12.67 | $12.54 | $12.54 | $12.54 | 2,689 |
| 2023-05-18 | $12.53 | $12.53 | $12.15 | $12.50 | $12.50 | 1,741 |
| 2023-05-17 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 632 |
| 2023-05-16 | $12.51 | $12.52 | $12.10 | $12.10 | $12.10 | 1,559 |
| 2023-05-15 | $12.40 | $12.73 | $12.40 | $12.73 | $12.73 | 837 |
| 2023-05-12 | $12.37 | $12.37 | $12.37 | $12.37 | $12.37 | 830 |
| 2023-05-11 | $12.43 | $12.43 | $12.28 | $12.28 | $12.28 | 1,726 |
| 2023-05-10 | $12.48 | $12.54 | $12.03 | $12.54 | $12.54 | 33,467 |
| 2023-05-09 | $11.77 | $12.44 | $11.77 | $12.44 | $12.44 | 13,585 |
| 2023-05-08 | $12.48 | $12.73 | $11.76 | $11.86 | $11.86 | 8,622 |
| 2023-05-05 | $12.40 | $12.40 | $11.47 | $11.82 | $11.82 | 1,342 |
| 2023-05-04 | $12.36 | $12.36 | $12.36 | $12.36 | $12.36 | 324 |
| 2023-05-03 | $11.50 | $12.73 | $11.50 | $12.68 | $12.68 | 995 |
| 2023-05-02 | $11.88 | $12.73 | $10.89 | $10.89 | $10.89 | 5,587 |
| 2023-05-01 | $12.29 | $12.74 | $11.00 | $11.32 | $11.32 | 25,635 |
| 2023-04-28 | $12.37 | $12.39 | $11.70 | $12.39 | $12.39 | 2,421 |
| 2023-04-27 | $12.34 | $12.34 | $11.22 | $11.45 | $11.45 | 2,153 |
| 2023-04-26 | $10.94 | $11.20 | $10.88 | $11.15 | $11.15 | 18,671 |
| 2023-04-25 | $10.87 | $10.98 | $10.87 | $10.98 | $10.98 | 1,068 |
| 2023-04-24 | $10.60 | $11.22 | $10.60 | $11.09 | $11.09 | 13,042 |
| 2023-04-21 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 64 |
| 2023-04-20 | $11.09 | $11.14 | $10.99 | $10.99 | $10.98 | 979 |
| 2023-04-19 | $11.35 | $11.35 | $11.35 | $11.35 | $11.34 | 185 |
| 2023-04-18 | $11.56 | $11.56 | $11.21 | $11.35 | $11.34 | 3,396 |
| 2023-04-17 | $11.68 | $11.68 | $11.54 | $11.60 | $11.59 | 7,120 |
| 2023-04-14 | $11.45 | $11.59 | $11.45 | $11.59 | $11.58 | 2,075 |
| 2023-04-13 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 282 |
| 2023-04-12 | $11.60 | $11.80 | $11.45 | $11.45 | $11.45 | 2,887 |
| 2023-04-11 | $10.98 | $10.98 | $10.78 | $10.78 | $10.78 | 1,294 |
| 2023-04-10 | $10.37 | $10.37 | $9.77 | $10.21 | $10.21 | 3,495 |
| 2023-04-06 | $10.66 | $10.66 | $9.87 | $9.87 | $9.87 | 2,531 |
| 2023-04-05 | $10.24 | $10.45 | $10.17 | $10.28 | $10.28 | 25,015 |
| 2023-04-04 | $9.99 | $10.43 | $9.99 | $10.24 | $10.24 | 31,463 |
| 2023-04-03 | $10.14 | $10.32 | $9.75 | $9.75 | $9.75 | 2,963 |
| 2023-03-31 | $10.68 | $10.68 | $10.23 | $10.29 | $10.29 | 43,001 |
| 2023-03-30 | $11.35 | $11.35 | $10.67 | $10.67 | $10.60 | 2,214 |
| 2023-03-29 | $9.92 | $10.27 | $9.92 | $9.99 | $9.92 | 4,131 |
| 2023-03-28 | $10.11 | $10.31 | $10.02 | $10.12 | $10.05 | 9,963 |
| 2023-03-27 | $9.77 | $10.09 | $9.76 | $9.87 | $9.80 | 5,040 |
| 2023-03-24 | $9.53 | $9.83 | $9.36 | $9.51 | $9.45 | 2,338 |
| 2023-03-23 | $9.79 | $9.79 | $9.43 | $9.43 | $9.43 | 5,192 |
| 2023-03-22 | $10.19 | $10.19 | $9.77 | $9.82 | $9.82 | 4,889 |
| 2023-03-21 | $10.06 | $10.08 | $9.97 | $10.00 | $10.00 | 5,124 |
| 2023-03-20 | $10.44 | $10.44 | $9.99 | $9.99 | $9.99 | 3,050 |
| 2023-03-17 | $12.21 | $12.71 | $9.70 | $9.70 | $9.70 | 2,549 |
| 2023-03-16 | $11.42 | $11.42 | $10.09 | $10.48 | $10.48 | 11,707 |
| 2023-03-15 | $9.47 | $10.25 | $9.47 | $10.09 | $10.09 | 5,341 |
| 2023-03-14 | $10.83 | $10.83 | $10.03 | $10.37 | $10.37 | 3,843 |
| 2023-03-13 | $10.42 | $10.46 | $10.41 | $10.41 | $10.41 | 1,342 |
| 2023-03-10 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 2,047 |
| 2023-03-09 | $11.02 | $11.02 | $10.73 | $10.73 | $10.73 | 180,772 |
| 2023-03-08 | $11.85 | $11.85 | $10.78 | $10.82 | $10.82 | 260,813 |
| 2023-03-07 | $10.41 | $10.41 | $10.14 | $10.22 | $10.22 | 214,233 |
| 2023-03-06 | $10.25 | $11.02 | $9.91 | $10.43 | $10.43 | 352,603 |
| 2023-03-03 | $11.25 | $11.25 | $10.00 | $10.50 | $10.50 | 253,132 |
| 2023-03-02 | $12.42 | $12.87 | $10.09 | $12.87 | $12.87 | 2,513 |
| 2023-03-01 | $10.26 | $12.90 | $10.20 | $10.74 | $10.74 | 2,601 |
| 2023-02-28 | $10.67 | $11.60 | $10.54 | $10.60 | $10.60 | 33,591 |
| 2023-02-27 | $13.61 | $13.61 | $10.47 | $10.72 | $10.72 | 3,772 |
| 2023-02-24 | $10.41 | $10.56 | $10.41 | $10.56 | $10.56 | 695 |
| 2023-02-23 | $10.75 | $10.86 | $10.64 | $10.67 | $10.67 | 1,974 |
| 2023-02-22 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 32 |
| 2023-02-21 | $11.41 | $11.41 | $11.03 | $11.03 | $11.03 | 4,109 |
| 2023-02-17 | $10.97 | $11.07 | $10.97 | $11.04 | $11.04 | 2,610 |
| 2023-02-16 | $10.66 | $11.15 | $10.66 | $11.03 | $11.03 | 3,981 |
| 2023-02-15 | $10.96 | $10.96 | $10.72 | $10.83 | $10.83 | 3,000 |
| 2023-02-14 | $11.05 | $11.05 | $10.63 | $10.63 | $10.63 | 10,617 |
| 2023-02-13 | $11.19 | $11.19 | $11.02 | $11.02 | $11.02 | 3,537 |
| 2023-02-10 | $10.86 | $10.86 | $10.85 | $10.85 | $10.85 | 551 |
| 2023-02-09 | $11.00 | $11.00 | $10.73 | $10.80 | $10.80 | 27,933 |
| 2023-02-08 | $11.07 | $11.18 | $10.92 | $11.18 | $11.18 | 2,364 |
| 2023-02-07 | $11.07 | $11.33 | $11.07 | $11.23 | $11.23 | 2,628 |
| 2023-02-06 | $12.91 | $12.91 | $11.00 | $11.40 | $11.40 | 20,271 |
| 2023-02-03 | $11.70 | $12.17 | $11.32 | $11.32 | $11.32 | 45,363 |
| 2023-02-02 | $12.04 | $12.04 | $11.77 | $11.86 | $11.86 | 3,539 |
| 2023-02-01 | $11.73 | $11.79 | $11.48 | $11.73 | $11.73 | 40,168 |
| 2023-01-31 | $11.63 | $11.75 | $11.59 | $11.75 | $11.75 | 1,467 |
| 2023-01-30 | $11.56 | $11.56 | $11.41 | $11.41 | $11.41 | 2,726 |
| 2023-01-27 | $11.57 | $11.58 | $11.35 | $11.35 | $11.35 | 23,569 |
| 2023-01-26 | $11.42 | $11.77 | $11.42 | $11.70 | $11.70 | 31,544 |
| 2023-01-25 | $11.35 | $11.70 | $11.35 | $11.65 | $11.65 | 8,752 |
| 2023-01-24 | $11.28 | $11.40 | $11.16 | $11.40 | $11.40 | 3,191 |
| 2023-01-23 | $11.11 | $11.13 | $10.83 | $10.83 | $10.83 | 9,585 |
| 2023-01-20 | $10.69 | $10.80 | $10.62 | $10.62 | $10.62 | 20,988 |
| 2023-01-19 | $11.04 | $11.31 | $11.00 | $11.00 | $10.99 | 6,357 |
| 2023-01-18 | $11.38 | $11.38 | $11.21 | $11.22 | $11.21 | 5,546 |
| 2023-01-17 | $10.84 | $10.93 | $10.77 | $10.84 | $10.83 | 9,038 |
| 2023-01-13 | $10.52 | $10.57 | $10.48 | $10.51 | $10.50 | 6,997 |
| 2023-01-12 | $10.50 | $10.76 | $10.50 | $10.61 | $10.60 | 1,915 |
| 2023-01-11 | $10.48 | $10.65 | $10.39 | $10.65 | $10.64 | 8,528 |
| 2023-01-10 | $10.04 | $10.49 | $9.96 | $10.49 | $10.48 | 17,828 |
| 2023-01-09 | $10.12 | $10.12 | $9.69 | $9.69 | $9.68 | 20,840 |
| 2023-01-06 | $9.93 | $9.93 | $9.81 | $9.91 | $9.90 | 6,555 |
| 2023-01-05 | $9.56 | $9.68 | $9.44 | $9.56 | $9.55 | 16,693 |
| 2023-01-04 | $9.24 | $9.52 | $9.24 | $9.42 | $9.41 | 29,643 |
| 2023-01-03 | $9.47 | $9.53 | $9.11 | $9.23 | $9.22 | 35,845 |
| 2022-12-30 | $10.15 | $10.17 | $9.88 | $9.88 | $9.87 | 3,950 |
| 2022-12-29 | $10.42 | $10.47 | $10.01 | $10.26 | $10.25 | 4,924 |
| 2022-12-28 | $10.19 | $10.43 | $10.17 | $10.27 | $10.26 | 5,680 |
| 2022-12-27 | $10.20 | $10.20 | $9.95 | $10.00 | $9.93 | 14,040 |
| 2022-12-23 | $10.66 | $10.88 | $10.66 | $10.74 | $10.66 | 8,975 |
| 2022-12-22 | $9.70 | $10.32 | $9.70 | $10.01 | $9.94 | 6,448 |
| 2022-12-21 | $10.22 | $10.30 | $10.03 | $10.03 | $9.96 | 17,926 |
| 2022-12-20 | $10.42 | $10.54 | $9.85 | $9.85 | $9.78 | 56,751 |
| 2022-12-19 | $9.47 | $9.75 | $9.35 | $9.58 | $9.51 | 22,237 |
| 2022-12-16 | $9.40 | $9.46 | $9.30 | $9.41 | $9.34 | 6,343 |
| 2022-12-15 | $9.63 | $9.65 | $9.40 | $9.49 | $9.42 | 12,541 |
| 2022-12-14 | $9.11 | $9.53 | $9.11 | $9.46 | $9.39 | 11,155 |
| 2022-12-13 | $9.83 | $9.83 | $9.30 | $9.39 | $9.32 | 10,557 |
| 2022-12-12 | $9.59 | $9.86 | $9.59 | $9.86 | $9.86 | 88,737 |
| 2022-12-09 | $10.23 | $10.40 | $10.01 | $10.17 | $10.17 | 27,412 |
| 2022-12-08 | $10.40 | $10.40 | $10.11 | $10.32 | $10.32 | 16,254 |
| 2022-12-07 | $10.75 | $10.95 | $10.73 | $10.76 | $10.76 | 10,868 |
| 2022-12-06 | $10.70 | $10.78 | $10.54 | $10.78 | $10.78 | 10,406 |
| 2022-12-05 | $10.98 | $10.98 | $10.61 | $10.67 | $10.67 | 5,096 |
| 2022-12-02 | $11.38 | $11.39 | $11.26 | $11.34 | $11.34 | 5,987 |
| 2022-12-01 | $11.42 | $11.42 | $11.19 | $11.28 | $11.28 | 5,589 |
| 2022-11-30 | $11.37 | $11.63 | $10.92 | $11.55 | $11.55 | 15,234 |
| 2022-11-29 | $11.34 | $11.67 | $11.34 | $11.50 | $11.50 | 24,126 |
| 2022-11-28 | $11.00 | $11.06 | $10.91 | $10.94 | $10.94 | 5,236 |
| 2022-11-25 | $11.38 | $11.38 | $10.94 | $11.02 | $11.02 | 12,010 |
| 2022-11-23 | $11.02 | $11.14 | $10.78 | $11.07 | $11.07 | 721,670 |
| 2022-11-22 | $11.33 | $11.42 | $11.09 | $11.42 | $11.42 | 366,743 |
| 2022-11-21 | $11.43 | $11.72 | $11.07 | $11.07 | $11.07 | 112,340 |
| 2022-11-18 | $11.14 | $11.31 | $11.11 | $11.12 | $11.12 | 44,455 |
| 2022-11-17 | $10.54 | $11.16 | $10.52 | $11.16 | $11.16 | 681,903 |
| 2022-11-16 | $11.77 | $11.77 | $11.13 | $11.13 | $11.13 | 4,959 |
| 2022-11-15 | $12.81 | $12.94 | $12.56 | $12.94 | $12.94 | 3,916 |
| 2022-11-14 | $12.11 | $12.39 | $12.11 | $12.39 | $12.39 | 4,051 |
| 2022-11-11 | $12.04 | $12.04 | $12.04 | $12.04 | $12.04 | 666 |
| 2022-11-10 | $12.19 | $12.38 | $11.94 | $11.94 | $11.94 | 2,425 |
| 2022-11-09 | $13.81 | $13.87 | $13.44 | $13.44 | $13.44 | 10,783 |
| 2022-11-08 | $13.92 | $14.05 | $13.71 | $13.96 | $13.96 | 3,010 |
| 2022-11-07 | $14.22 | $14.22 | $13.71 | $13.77 | $13.77 | 2,701 |
| 2022-11-04 | $14.36 | $14.65 | $14.36 | $14.65 | $14.65 | 3,337 |
| 2022-11-03 | $13.61 | $14.22 | $13.61 | $14.15 | $14.15 | 5,535 |
| 2022-11-02 | $13.83 | $13.88 | $13.76 | $13.88 | $13.88 | 3,513 |
| 2022-11-01 | $13.54 | $14.03 | $13.31 | $13.87 | $13.87 | 6,820 |
| 2022-10-31 | $12.86 | $13.56 | $12.86 | $13.56 | $13.56 | 5,071 |
| 2022-10-28 | $12.47 | $12.59 | $12.40 | $12.59 | $12.59 | 4,478 |
| 2022-10-27 | $12.27 | $12.79 | $12.27 | $12.63 | $12.63 | 3,716 |
| 2022-10-26 | $12.24 | $12.24 | $11.72 | $12.01 | $12.01 | 5,955 |
| 2022-10-25 | $12.52 | $12.68 | $12.29 | $12.37 | $12.37 | 59,451 |
| 2022-10-24 | $12.80 | $12.94 | $12.71 | $12.73 | $12.73 | 7,871 |
| 2022-10-21 | $12.88 | $13.27 | $12.87 | $13.24 | $13.24 | 79,757 |
| 2022-10-20 | $13.05 | $13.05 | $12.90 | $12.92 | $12.92 | 71,107 |
| 2022-10-19 | $12.77 | $13.31 | $12.77 | $13.31 | $13.31 | 80,441 |
| 2022-10-18 | $12.83 | $12.89 | $12.53 | $12.84 | $12.84 | 8,489 |
| 2022-10-17 | $12.61 | $12.61 | $12.44 | $12.54 | $12.54 | 2,710 |
| 2022-10-14 | $12.45 | $12.45 | $12.02 | $12.09 | $12.09 | 1,493 |
| 2022-10-13 | $12.29 | $12.64 | $12.29 | $12.58 | $12.58 | 4,810 |
| 2022-10-12 | $12.35 | $12.45 | $12.35 | $12.38 | $12.38 | 1,068 |
| 2022-10-11 | $12.47 | $12.67 | $12.38 | $12.38 | $12.38 | 3,626 |
| 2022-10-10 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 520 |
| 2022-10-07 | $12.46 | $12.46 | $12.40 | $12.40 | $12.40 | 3,859 |
| 2022-10-06 | $12.88 | $13.02 | $12.82 | $12.82 | $12.82 | 44,893 |
| 2022-10-05 | $12.68 | $12.69 | $12.60 | $12.60 | $12.60 | 1,768 |
| 2022-10-04 | $13.16 | $13.16 | $12.67 | $12.67 | $12.62 | 1,144 |
| 2022-10-03 | $12.51 | $12.51 | $12.24 | $12.51 | $12.46 | 6,313 |
| 2022-09-30 | $10.93 | $11.59 | $10.93 | $11.25 | $11.25 | 25,647 |
| 2022-09-29 | $10.88 | $11.31 | $10.88 | $11.26 | $11.26 | 1,924 |
| 2022-09-28 | $11.30 | $11.30 | $11.10 | $11.28 | $11.28 | 204,765 |
| 2022-09-27 | $11.70 | $11.70 | $11.36 | $11.38 | $11.38 | 15,740 |
| 2022-09-26 | $11.96 | $11.96 | $11.42 | $11.47 | $11.47 | 4,811 |
| 2022-09-23 | $12.22 | $12.29 | $12.07 | $12.07 | $12.07 | 1,492 |
| 2022-09-22 | $12.36 | $12.75 | $12.36 | $12.75 | $12.75 | 674 |
| 2022-09-21 | $12.20 | $12.32 | $12.11 | $12.13 | $12.13 | 3,461 |
| 2022-09-20 | $12.35 | $12.42 | $12.29 | $12.42 | $12.42 | 4,326 |
| 2022-09-19 | $12.27 | $12.27 | $12.14 | $12.14 | $12.14 | 923 |
| 2022-09-16 | $11.55 | $11.74 | $11.55 | $11.74 | $11.74 | 8,330 |
| 2022-09-15 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 1,449 |
| 2022-09-14 | $12.28 | $12.36 | $12.20 | $12.26 | $12.26 | 42,820 |
| 2022-09-13 | $12.32 | $12.32 | $12.14 | $12.18 | $12.18 | 5,412 |
| 2022-09-12 | $12.62 | $12.71 | $12.62 | $12.71 | $12.71 | 2,781 |
| 2022-09-09 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 818 |
| 2022-09-08 | $11.80 | $11.86 | $11.69 | $11.81 | $11.81 | 37,810 |
| 2022-09-07 | $11.69 | $11.85 | $11.67 | $11.85 | $11.85 | 2,816 |
| 2022-09-06 | $11.67 | $11.82 | $11.63 | $11.81 | $11.81 | 4,974 |
| 2022-09-02 | $12.12 | $12.24 | $12.10 | $12.12 | $12.12 | 3,047 |
| 2022-09-01 | $11.82 | $11.93 | $11.82 | $11.91 | $11.91 | 1,331 |
| 2022-08-31 | $11.84 | $11.97 | $11.71 | $11.78 | $11.78 | 2,267 |
| 2022-08-30 | $12.35 | $12.45 | $12.10 | $12.24 | $12.24 | 4,459 |
| 2022-08-29 | $12.07 | $12.28 | $12.07 | $12.11 | $12.11 | 2,555 |
| 2022-08-26 | $12.09 | $12.16 | $12.06 | $12.11 | $12.11 | 2,555 |
| 2022-08-25 | $12.43 | $12.43 | $12.37 | $12.39 | $12.39 | 14,034 |
| 2022-08-24 | $12.40 | $12.58 | $12.40 | $12.54 | $12.54 | 1,988 |
| 2022-08-23 | $12.31 | $12.41 | $12.30 | $12.37 | $12.37 | 2,432 |
| 2022-08-22 | $11.87 | $11.99 | $11.87 | $11.95 | $11.95 | 6,055 |
| 2022-08-19 | $12.17 | $12.24 | $12.02 | $12.08 | $12.08 | 3,763 |
| 2022-08-18 | $12.15 | $12.33 | $12.11 | $12.33 | $12.33 | 2,619 |
| 2022-08-17 | $12.30 | $12.34 | $12.30 | $12.31 | $12.31 | 1,441 |
| 2022-08-16 | $12.23 | $12.23 | $12.11 | $12.19 | $12.19 | 1,549 |
| 2022-08-15 | $12.47 | $12.59 | $12.45 | $12.59 | $12.59 | 2,183 |
| 2022-08-12 | $11.89 | $12.48 | $11.81 | $12.45 | $12.45 | 4,485 |
| 2022-08-11 | $12.54 | $12.55 | $12.26 | $12.26 | $12.26 | 7,669 |
| 2022-08-10 | $12.59 | $12.72 | $12.55 | $12.57 | $12.57 | 2,705 |
| 2022-08-09 | $12.04 | $12.04 | $11.90 | $11.90 | $11.90 | 5,309 |
| 2022-08-08 | $12.37 | $12.37 | $12.29 | $12.31 | $12.31 | 22,232 |
| 2022-08-05 | $11.78 | $12.06 | $11.78 | $11.94 | $11.94 | 1,225 |
| 2022-08-04 | $11.79 | $11.89 | $11.74 | $11.88 | $11.88 | 4,492 |
| 2022-08-03 | $11.02 | $11.28 | $11.02 | $11.28 | $11.28 | 2,634 |
| 2022-08-02 | $10.83 | $10.97 | $10.80 | $10.86 | $10.86 | 8,016 |
| 2022-08-01 | $10.97 | $11.12 | $10.97 | $11.12 | $11.12 | 44,442 |
| 2022-07-29 | $11.10 | $11.11 | $10.75 | $10.75 | $10.75 | 17,634 |
| 2022-07-28 | $11.10 | $11.14 | $10.90 | $11.14 | $11.14 | 1,805 |
| 2022-07-27 | $10.55 | $10.92 | $10.55 | $10.92 | $10.92 | 7,967 |
| 2022-07-26 | $10.23 | $10.23 | $10.19 | $10.20 | $10.20 | 3,390 |
| 2022-07-25 | $10.39 | $10.49 | $10.37 | $10.49 | $10.49 | 18,972 |
| 2022-07-22 | $10.39 | $10.39 | $9.98 | $10.06 | $10.06 | 2,905 |
| 2022-07-21 | $9.74 | $9.91 | $9.57 | $9.76 | $9.76 | 3,159 |
| 2022-07-20 | $10.05 | $10.24 | $9.67 | $9.67 | $9.67 | 16,148 |
| 2022-07-19 | $10.23 | $10.26 | $9.94 | $10.02 | $10.02 | 2,403 |
| 2022-07-18 | $10.33 | $10.35 | $9.96 | $9.96 | $9.96 | 7,576 |
| 2022-07-15 | $10.11 | $10.15 | $10.10 | $10.12 | $10.12 | 2,744 |
| 2022-07-14 | $9.99 | $10.07 | $9.97 | $10.02 | $10.02 | 6,788 |
| 2022-07-13 | $10.21 | $10.22 | $10.11 | $10.19 | $10.19 | 8,038 |
| 2022-07-12 | $9.87 | $9.97 | $9.80 | $9.88 | $9.88 | 8,397 |
| 2022-07-11 | $10.17 | $10.19 | $10.04 | $10.04 | $10.04 | 12,200 |
| 2022-07-08 | $10.54 | $10.69 | $10.52 | $10.57 | $10.57 | 10,881 |
| 2022-07-07 | $10.31 | $10.38 | $10.23 | $10.38 | $10.38 | 23,900 |
| 2022-07-06 | $9.84 | $10.38 | $9.84 | $10.19 | $10.15 | 9,417 |
| 2022-07-05 | $9.44 | $9.79 | $9.38 | $9.79 | $9.76 | 6,355 |
| 2022-07-01 | $9.90 | $9.95 | $9.88 | $9.88 | $9.84 | 21,107 |
| 2022-06-30 | $9.90 | $10.04 | $9.35 | $9.35 | $9.32 | 21,027 |
| 2022-06-29 | $9.92 | $9.92 | $9.74 | $9.92 | $9.89 | 11,669 |
| 2022-06-28 | $10.11 | $10.11 | $9.60 | $9.75 | $9.72 | 17,096 |
| 2022-06-27 | $9.62 | $9.86 | $9.62 | $9.82 | $9.79 | 29,114 |
| 2022-06-24 | $9.52 | $9.59 | $9.31 | $9.52 | $9.49 | 7,188 |
| 2022-06-23 | $9.89 | $10.10 | $9.69 | $9.71 | $9.67 | 15,207 |
| 2022-06-22 | $9.54 | $9.84 | $9.54 | $9.70 | $9.67 | 14,435 |
| 2022-06-21 | $9.81 | $9.81 | $9.49 | $9.58 | $9.55 | 66,061 |
| 2022-06-17 | $9.72 | $9.79 | $9.63 | $9.70 | $9.67 | 11,054 |
| 2022-06-16 | $9.96 | $12.77 | $9.57 | $9.57 | $9.54 | 9,088 |
| 2022-06-15 | $9.83 | $10.23 | $9.81 | $10.23 | $10.19 | 31,119 |
| 2022-06-14 | $9.63 | $9.76 | $9.39 | $9.39 | $9.36 | 25,278 |
| 2022-06-13 | $9.89 | $9.90 | $9.44 | $9.44 | $9.40 | 418,884 |
| 2022-06-10 | $10.33 | $10.36 | $10.30 | $10.34 | $10.31 | 3,280 |
| 2022-06-09 | $10.62 | $10.84 | $10.62 | $10.72 | $10.68 | 3,694 |
| 2022-06-08 | $10.83 | $10.86 | $10.66 | $10.66 | $10.63 | 6,765 |
| 2022-06-07 | $10.78 | $11.05 | $10.78 | $11.05 | $11.01 | 1,158 |
| 2022-06-06 | $11.36 | $11.37 | $11.13 | $11.15 | $11.11 | 4,231 |
| 2022-06-03 | $11.58 | $11.60 | $11.40 | $11.40 | $11.36 | 3,536 |
| 2022-06-02 | $11.92 | $11.96 | $11.73 | $11.77 | $11.73 | 209,456 |
| 2022-06-01 | $12.20 | $12.20 | $12.00 | $12.01 | $11.97 | 4,492 |
| 2022-05-31 | $12.19 | $12.19 | $12.01 | $12.04 | $12.00 | 3,193 |
| 2022-05-27 | $12.09 | $12.34 | $12.09 | $12.27 | $12.23 | 4,148 |
| 2022-05-26 | $12.00 | $12.14 | $12.00 | $12.09 | $12.05 | 2,825 |
| 2022-05-25 | $11.42 | $11.82 | $11.38 | $11.81 | $11.77 | 3,451 |
| 2022-05-24 | $11.39 | $11.51 | $11.27 | $11.51 | $11.47 | 7,418 |
| 2022-05-23 | $11.86 | $11.86 | $11.64 | $11.64 | $11.60 | 1,996 |
| 2022-05-20 | $11.28 | $11.35 | $11.25 | $11.35 | $11.31 | 3,383 |
| 2022-05-19 | $11.14 | $11.21 | $11.03 | $11.21 | $11.17 | 1,663 |
| 2022-05-18 | $11.26 | $11.29 | $11.03 | $11.11 | $11.07 | 5,146 |
| 2022-05-17 | $11.33 | $11.37 | $11.33 | $11.36 | $11.32 | 864 |
| 2022-05-16 | $10.98 | $11.10 | $10.98 | $11.08 | $11.04 | 16,337 |
| 2022-05-13 | $10.85 | $11.08 | $10.81 | $11.08 | $11.04 | 5,156 |
| 2022-05-12 | $10.28 | $10.70 | $10.28 | $10.68 | $10.65 | 12,987 |
| 2022-05-11 | $10.21 | $10.57 | $10.21 | $10.42 | $10.39 | 17,954 |
| 2022-05-10 | $10.11 | $10.25 | $9.98 | $10.18 | $10.15 | 24,369 |
| 2022-05-09 | $10.02 | $10.30 | $9.96 | $9.96 | $9.93 | 7,979 |
| 2022-05-06 | $10.23 | $12.00 | $10.16 | $12.00 | $11.96 | 42,057 |
| 2022-05-05 | $10.39 | $10.49 | $10.30 | $10.49 | $10.46 | 5,708 |
| 2022-05-04 | $10.31 | $10.95 | $10.28 | $10.95 | $10.92 | 35,869 |
| 2022-05-03 | $10.58 | $10.64 | $10.45 | $10.45 | $10.42 | 16,920 |
| 2022-05-02 | $10.19 | $10.27 | $10.04 | $10.13 | $10.09 | 4,522 |
| 2022-04-29 | $11.11 | $11.15 | $10.89 | $11.15 | $11.05 | 6,615 |
| 2022-04-28 | $10.70 | $11.10 | $10.70 | $11.10 | $11.01 | 8,405 |
| 2022-04-27 | $10.78 | $10.96 | $10.78 | $10.86 | $10.77 | 2,447 |
| 2022-04-26 | $10.92 | $10.92 | $10.60 | $10.60 | $10.51 | 41,509 |
| 2022-04-25 | $11.33 | $11.40 | $11.20 | $11.38 | $11.29 | 2,935 |
| 2022-04-22 | $12.01 | $12.07 | $11.56 | $12.05 | $11.95 | 5,823 |
| 2022-04-21 | $14.48 | $14.48 | $12.06 | $14.28 | $14.16 | 1,255 |
| 2022-04-20 | $12.60 | $12.60 | $12.51 | $12.52 | $12.42 | 4,193 |
| 2022-04-19 | $12.31 | $12.45 | $12.29 | $12.45 | $12.35 | 15,790 |
| 2022-04-18 | $12.24 | $12.31 | $12.24 | $12.28 | $12.18 | 1,267 |
| 2022-04-14 | $12.11 | $12.18 | $12.09 | $12.09 | $11.99 | 2,587 |
| 2022-04-13 | $12.29 | $12.46 | $12.26 | $12.30 | $12.20 | 2,887 |
| 2022-04-12 | $12.53 | $12.57 | $12.38 | $12.42 | $12.32 | 17,504 |
| 2022-04-11 | $12.15 | $12.27 | $11.95 | $11.95 | $11.86 | 2,625 |
| 2022-04-08 | $12.01 | $12.19 | $12.01 | $12.19 | $12.09 | 1,585 |
| 2022-04-07 | $12.23 | $12.26 | $12.13 | $12.20 | $12.10 | 2,976 |
| 2022-04-06 | $12.69 | $12.75 | $12.48 | $12.48 | $12.37 | 1,615 |
| 2022-04-05 | $13.37 | $13.40 | $13.05 | $13.05 | $12.94 | 3,214 |
| 2022-04-04 | $13.48 | $13.49 | $13.36 | $13.36 | $13.25 | 6,843 |
| 2022-04-01 | $12.30 | $14.50 | $12.30 | $14.50 | $14.38 | 6,021 |
| 2022-03-31 | $13.00 | $14.51 | $12.48 | $12.66 | $12.53 | 12,279 |
| 2022-03-30 | $14.46 | $14.46 | $12.90 | $12.90 | $12.77 | 1,398 |
| 2022-03-29 | $13.27 | $13.27 | $12.95 | $13.03 | $12.90 | 10,781 |
| 2022-03-28 | $12.60 | $12.96 | $12.60 | $12.96 | $12.83 | 17,809 |
| 2022-03-25 | $12.69 | $12.79 | $12.69 | $12.76 | $12.63 | 3,853 |
| 2022-03-24 | $12.16 | $12.28 | $12.11 | $12.28 | $12.15 | 3,105 |
| 2022-03-23 | $11.53 | $11.86 | $11.53 | $11.82 | $11.70 | 11,357 |
| 2022-03-22 | $11.50 | $11.66 | $11.50 | $11.66 | $11.54 | 7,466 |
| 2022-03-21 | $11.07 | $11.16 | $11.05 | $11.15 | $11.04 | 3,174 |
| 2022-03-18 | $10.73 | $11.22 | $10.73 | $11.15 | $11.04 | 3,174 |
| 2022-03-17 | $10.47 | $10.81 | $10.38 | $10.64 | $10.53 | 224,431 |
| 2022-03-16 | $10.60 | $10.66 | $10.36 | $10.47 | $10.36 | 2,288 |
| 2022-03-15 | $10.29 | $10.57 | $10.23 | $10.36 | $10.25 | 6,123 |
| 2022-03-14 | $10.53 | $10.58 | $10.43 | $10.43 | $10.32 | 2,728 |
| 2022-03-11 | $10.94 | $10.94 | $10.53 | $10.63 | $10.52 | 1,511 |
| 2022-03-10 | $10.94 | $10.97 | $10.88 | $10.97 | $10.86 | 8,843 |
| 2022-03-09 | $10.83 | $11.17 | $10.83 | $11.17 | $11.05 | 4,326 |
| 2022-03-08 | $9.86 | $10.35 | $9.86 | $10.24 | $10.13 | 14,138 |
| 2022-03-07 | $10.40 | $10.43 | $10.00 | $10.14 | $10.04 | 14,169 |
| 2022-03-04 | $10.46 | $10.55 | $10.45 | $10.52 | $10.41 | 2,356 |
| 2022-03-03 | $11.32 | $11.33 | $10.98 | $10.98 | $10.86 | 3,427 |
| 2022-03-02 | $11.12 | $13.16 | $10.86 | $10.86 | $10.75 | 8,148 |
| 2022-03-01 | $12.54 | $13.02 | $11.25 | $12.09 | $11.97 | 9,943 |
| 2022-02-28 | $11.20 | $13.04 | $10.46 | $10.46 | $10.35 | 1,967 |
| 2022-02-25 | $11.27 | $11.54 | $11.06 | $11.54 | $11.42 | 5,825 |
| 2022-02-24 | $11.03 | $11.46 | $11.03 | $11.42 | $11.30 | 5,867 |
| 2022-02-23 | $11.68 | $11.79 | $11.58 | $11.71 | $11.59 | 23,180 |
| 2022-02-22 | $11.94 | $12.22 | $11.94 | $12.01 | $11.89 | 14,498 |
| 2022-02-18 | $11.53 | $11.53 | $11.36 | $11.40 | $11.28 | 4,655 |
| 2022-02-17 | $11.31 | $11.51 | $11.28 | $11.40 | $11.28 | 4,273 |
| 2022-02-16 | $11.46 | $11.83 | $11.46 | $11.83 | $11.71 | 3,173 |
| 2022-02-15 | $11.67 | $11.80 | $11.59 | $11.74 | $11.62 | 5,408 |
| 2022-02-14 | $11.30 | $11.40 | $11.20 | $11.24 | $11.12 | 3,353 |
| 2022-02-11 | $10.91 | $11.25 | $10.80 | $10.88 | $10.77 | 45,689 |
| 2022-02-10 | $10.93 | $11.05 | $10.83 | $10.86 | $10.75 | 7,382 |
| 2022-02-09 | $10.80 | $10.90 | $10.77 | $10.85 | $10.74 | 25,543 |
| 2022-02-08 | $10.74 | $10.74 | $10.67 | $10.67 | $10.56 | 7,348 |
| 2022-02-07 | $10.64 | $10.72 | $10.60 | $10.70 | $10.59 | 9,344 |
| 2022-02-04 | $10.51 | $11.59 | $10.46 | $11.59 | $11.47 | 2,883 |
| 2022-02-03 | $11.04 | $11.04 | $10.91 | $10.91 | $10.80 | 4,532 |
| 2022-02-02 | $11.21 | $11.21 | $10.89 | $11.21 | $11.09 | 5,291 |
| 2022-02-01 | $11.15 | $11.39 | $11.05 | $11.39 | $11.27 | 26,787 |
| 2022-01-31 | $11.10 | $11.42 | $10.96 | $11.42 | $11.30 | 41,015 |
| 2022-01-28 | $10.59 | $10.85 | $10.58 | $10.85 | $10.74 | 10,086 |
| 2022-01-27 | $10.97 | $10.97 | $10.64 | $10.75 | $10.64 | 26,809 |
| 2022-01-26 | $10.83 | $11.03 | $10.67 | $10.68 | $10.57 | 1,184,633 |
| 2022-01-25 | $9.94 | $10.09 | $9.85 | $10.09 | $9.99 | 8,690 |
| 2022-01-24 | $9.65 | $9.74 | $9.55 | $9.55 | $9.45 | 7,616 |
| 2022-01-21 | $10.06 | $10.09 | $9.99 | $10.05 | $9.95 | 3,107 |
| 2022-01-20 | $9.84 | $10.18 | $9.84 | $10.03 | $9.93 | 136,481 |
| 2022-01-19 | $9.25 | $9.25 | $8.66 | $8.82 | $8.73 | 124,707 |
| 2022-01-18 | $8.90 | $8.90 | $8.78 | $8.82 | $8.73 | 124,707 |
| 2022-01-14 | $9.00 | $9.28 | $8.96 | $9.28 | $9.18 | 1,031 |
| 2022-01-13 | $8.85 | $8.98 | $8.82 | $8.91 | $8.81 | 269,519 |
| 2022-01-12 | $8.87 | $8.92 | $8.85 | $8.92 | $8.83 | 1,639 |
| 2022-01-11 | $8.75 | $8.79 | $8.68 | $8.69 | $8.60 | 1,971 |
| 2022-01-10 | $8.47 | $8.48 | $8.31 | $8.46 | $8.37 | 4,999 |
| 2022-01-07 | $8.77 | $8.81 | $8.65 | $8.65 | $8.56 | 11,366 |
| 2022-01-06 | $8.74 | $8.74 | $8.69 | $8.71 | $8.62 | 6,851 |
| 2022-01-05 | $8.96 | $8.96 | $8.44 | $8.44 | $8.35 | 1,102 |
| 2022-01-04 | $8.93 | $9.03 | $8.92 | $8.92 | $8.82 | 4,187 |
| 2022-01-03 | $9.00 | $9.03 | $8.89 | $8.90 | $8.81 | 3,466 |
| 2021-12-31 | $9.20 | $9.20 | $9.20 | $9.20 | $9.11 | 1,276 |
| 2021-12-30 | $9.33 | $9.46 | $9.33 | $9.42 | $9.32 | 7,113 |
| 2021-12-29 | $9.13 | $9.14 | $9.13 | $9.13 | $9.04 | 1,954 |
| 2021-12-28 | $9.48 | $9.48 | $9.40 | $9.48 | $9.38 | 5,333 |
| 2021-12-27 | $9.70 | $9.72 | $9.69 | $9.69 | $9.59 | 609 |
| 2021-12-23 | $9.43 | $9.63 | $9.36 | $9.57 | $9.47 | 9,532 |
| 2021-12-22 | $9.54 | $9.76 | $9.54 | $9.64 | $9.52 | 4,351 |
| 2021-12-21 | $9.43 | $9.69 | $9.37 | $9.66 | $9.54 | 4,120 |
| 2021-12-20 | $9.75 | $9.75 | $9.51 | $9.56 | $9.44 | 371 |
| 2021-12-17 | $10.06 | $10.06 | $10.06 | $10.06 | $9.93 | 495 |
| 2021-12-16 | $10.31 | $10.31 | $10.31 | $10.31 | $10.18 | 294 |
| 2021-12-15 | $10.47 | $10.48 | $10.11 | $10.31 | $10.18 | 12,925 |
| 2021-12-14 | $10.19 | $10.22 | $10.03 | $10.03 | $9.90 | 22,033 |
| 2021-12-13 | $10.31 | $10.31 | $10.05 | $10.16 | $10.03 | 3,230 |
| 2021-12-10 | $10.29 | $10.29 | $10.02 | $10.02 | $9.89 | 712 |
| 2021-12-09 | $9.84 | $9.84 | $9.78 | $9.83 | $9.71 | 4,701 |
| 2021-12-08 | $9.64 | $10.03 | $9.64 | $10.03 | $9.90 | 1,978 |
| 2021-12-07 | $9.45 | $9.56 | $9.42 | $9.53 | $9.41 | 5,133 |
| 2021-12-06 | $9.59 | $9.61 | $9.59 | $9.59 | $9.47 | 1,313 |
| 2021-12-03 | $9.66 | $9.68 | $9.59 | $9.63 | $9.51 | 2,169 |
| 2021-12-02 | $9.30 | $9.46 | $9.25 | $9.45 | $9.33 | 10,243 |
| 2021-12-01 | $9.23 | $9.23 | $8.82 | $8.89 | $8.78 | 25,574 |
| 2021-11-30 | $8.85 | $9.06 | $8.79 | $9.06 | $8.95 | 17,549 |
| 2021-11-29 | $9.27 | $9.36 | $9.27 | $9.36 | $9.24 | 1,495 |
| 2021-11-26 | $9.40 | $9.40 | $9.38 | $9.38 | $9.26 | 1,235 |
| 2021-11-24 | $9.51 | $9.51 | $9.39 | $9.45 | $9.33 | 3,229 |
| 2021-11-23 | $9.34 | $9.43 | $9.19 | $9.43 | $9.31 | 2,862 |
| 2021-11-22 | $9.68 | $9.69 | $9.38 | $9.39 | $9.27 | 4,235 |
| 2021-11-19 | $9.71 | $9.71 | $9.71 | $9.71 | $9.59 | 420 |
| 2021-11-18 | $9.41 | $9.45 | $9.38 | $9.39 | $9.27 | 5,079 |
| 2021-11-17 | $9.27 | $9.31 | $9.18 | $9.24 | $9.12 | 4,316 |
| 2021-11-16 | $9.26 | $9.43 | $9.15 | $9.43 | $9.31 | 10,307 |
| 2021-11-15 | $9.55 | $9.86 | $9.23 | $9.54 | $9.41 | 7,283 |
| 2021-11-12 | $9.60 | $9.60 | $9.44 | $9.44 | $9.32 | 2,160 |
| 2021-11-11 | $9.88 | $10.14 | $9.83 | $9.83 | $9.70 | 9,775 |
| 2021-11-10 | $9.38 | $9.38 | $9.19 | $9.22 | $9.10 | 2,803 |
| 2021-11-09 | $9.01 | $9.10 | $8.97 | $8.97 | $8.86 | 10,167 |
| 2021-11-08 | $8.63 | $8.88 | $8.63 | $8.70 | $8.59 | 4,639 |
| 2021-11-05 | $8.80 | $9.02 | $8.80 | $9.01 | $8.90 | 1,879 |
| 2021-11-04 | $8.49 | $8.77 | $8.49 | $8.53 | $8.42 | 4,217 |
| 2021-11-03 | $8.35 | $8.66 | $8.35 | $8.65 | $8.54 | 26,657 |
| 2021-11-02 | $7.96 | $8.02 | $7.85 | $7.94 | $7.83 | 3,379 |
| 2021-11-01 | $7.98 | $8.12 | $7.98 | $8.05 | $7.95 | 5,838 |
| 2021-10-29 | $8.00 | $8.08 | $7.93 | $7.94 | $7.84 | 11,451 |
| 2021-10-28 | $8.31 | $8.37 | $8.18 | $8.18 | $8.07 | 7,030 |
| 2021-10-27 | $8.30 | $8.43 | $8.16 | $8.35 | $8.24 | 7,765 |
| 2021-10-26 | $8.42 | $8.42 | $8.11 | $8.11 | $8.01 | 9,451 |
| 2021-10-25 | $8.73 | $8.83 | $8.73 | $8.78 | $8.66 | 739 |
| 2021-10-22 | $8.12 | $8.55 | $8.12 | $8.52 | $8.41 | 3,829 |
| 2021-10-21 | $9.00 | $9.07 | $8.67 | $8.67 | $8.56 | 8,030 |
| 2021-10-20 | $9.61 | $9.61 | $9.42 | $9.42 | $9.30 | 1,313 |
| 2021-10-19 | $9.86 | $9.86 | $9.42 | $9.50 | $9.38 | 4,271 |
| 2021-10-18 | $10.10 | $10.27 | $9.95 | $10.25 | $10.12 | 11,860 |
| 2021-10-15 | $10.29 | $10.40 | $10.22 | $10.35 | $10.22 | 219,365 |
| 2021-10-14 | $10.04 | $10.07 | $10.02 | $10.07 | $9.94 | 5,709 |
| 2021-10-13 | $10.08 | $10.08 | $9.94 | $10.04 | $9.91 | 4,873 |
| 2021-10-12 | $9.95 | $10.09 | $9.90 | $9.91 | $9.79 | 4,944 |
| 2021-10-11 | $10.11 | $10.26 | $9.85 | $9.93 | $9.80 | 4,008 |
| 2021-10-08 | $9.84 | $10.13 | $9.82 | $10.08 | $9.95 | 21,369 |
| 2021-10-07 | $9.72 | $9.86 | $9.68 | $9.70 | $9.57 | 14,647 |
| 2021-10-06 | $10.25 | $10.25 | $9.50 | $9.92 | $9.79 | 38,538 |
| 2021-10-05 | $10.40 | $10.90 | $9.75 | $10.80 | $10.64 | 3,931 |
| 2021-10-04 | $11.20 | $11.20 | $10.27 | $10.35 | $10.20 | 753 |
| 2021-10-01 | $11.94 | $11.94 | $10.25 | $10.49 | $10.34 | 14,493 |
| 2021-09-30 | $9.85 | $11.99 | $9.85 | $11.99 | $11.81 | 41,676 |
| 2021-09-29 | $10.17 | $10.25 | $9.99 | $9.99 | $9.84 | 4,126 |
| 2021-09-28 | $10.25 | $10.25 | $9.99 | $10.24 | $10.09 | 21,121 |
| 2021-09-27 | $10.60 | $10.64 | $10.45 | $10.56 | $10.41 | 14,623 |
| 2021-09-24 | $10.71 | $10.73 | $10.49 | $10.65 | $10.49 | 123,187 |
| 2021-09-23 | $11.01 | $11.05 | $10.99 | $11.02 | $10.86 | 3,963 |
| 2021-09-22 | $10.89 | $10.99 | $10.85 | $10.96 | $10.80 | 19,111 |
| 2021-09-21 | $10.79 | $10.96 | $10.64 | $10.96 | $10.80 | 17,623 |
| 2021-09-20 | $10.35 | $10.39 | $10.26 | $10.39 | $10.24 | 3,872 |
| 2021-09-17 | $10.72 | $10.91 | $10.63 | $10.91 | $10.75 | 4,174 |
| 2021-09-16 | $10.88 | $11.04 | $10.79 | $10.89 | $10.73 | 8,233 |
| 2021-09-15 | $10.90 | $10.97 | $10.75 | $10.95 | $10.79 | 18,140 |
| 2021-09-14 | $11.24 | $11.36 | $11.12 | $11.13 | $10.97 | 78,023 |
| 2021-09-13 | $11.27 | $11.63 | $11.26 | $11.30 | $11.13 | 22,493 |
| 2021-09-10 | $11.50 | $11.50 | $10.80 | $11.05 | $10.89 | 19,225 |
| 2021-09-09 | $11.06 | $11.10 | $10.74 | $11.02 | $10.86 | 3,474 |
| 2021-09-08 | $11.67 | $11.80 | $11.04 | $11.04 | $10.88 | 806,002 |
| 2021-09-07 | $10.83 | $11.25 | $10.83 | $10.99 | $10.83 | 650,170 |
| 2021-09-03 | $10.36 | $10.42 | $10.32 | $10.42 | $10.27 | 500 |
| 2021-09-02 | $10.34 | $10.52 | $10.33 | $10.39 | $10.24 | 94,008 |
| 2021-09-01 | $10.68 | $10.68 | $10.57 | $10.65 | $10.49 | 1,290 |
| 2021-08-31 | $10.66 | $10.68 | $10.66 | $10.68 | $10.52 | 2,597 |
| 2021-08-30 | $10.94 | $10.98 | $10.89 | $10.94 | $10.78 | 1,706 |
| 2021-08-27 | $10.80 | $11.18 | $10.80 | $11.18 | $11.02 | 2,360 |
| 2021-08-26 | $10.86 | $10.86 | $10.66 | $10.66 | $10.50 | 4,871 |
| 2021-08-25 | $10.72 | $10.91 | $10.70 | $10.91 | $10.75 | 12,435 |
| 2021-08-24 | $10.84 | $10.84 | $10.75 | $10.83 | $10.67 | 1,417 |
| 2021-08-23 | $10.64 | $10.66 | $10.20 | $10.20 | $10.05 | 2,170 |
| 2021-08-20 | $10.66 | $10.90 | $10.66 | $10.90 | $10.74 | 5,609 |
| 2021-08-19 | $10.07 | $10.70 | $10.07 | $10.70 | $10.54 | 5,059 |
| 2021-08-18 | $10.38 | $10.47 | $10.35 | $10.35 | $10.20 | 6,093 |
| 2021-08-17 | $10.49 | $10.51 | $10.12 | $10.29 | $10.14 | 14,672 |
| 2021-08-16 | $10.76 | $10.79 | $10.51 | $10.57 | $10.42 | 25,253 |
| 2021-08-13 | $10.94 | $10.96 | $10.77 | $10.85 | $10.69 | 20,832 |
| 2021-08-12 | $10.85 | $11.06 | $10.85 | $11.05 | $10.88 | 2,430 |
| 2021-08-11 | $10.87 | $11.04 | $10.87 | $10.95 | $10.79 | 40,519 |
| 2021-08-10 | $11.13 | $11.13 | $11.07 | $11.09 | $10.93 | 1,028 |
| 2021-08-09 | $11.06 | $11.06 | $11.06 | $11.06 | $10.89 | 61 |
| 2021-08-06 | $11.10 | $11.15 | $10.99 | $11.06 | $10.89 | 1,336 |
| 2021-08-05 | $11.44 | $11.44 | $11.12 | $11.25 | $11.09 | 1,765 |
| 2021-08-04 | $11.60 | $11.60 | $11.25 | $11.37 | $11.20 | 3,050 |
| 2021-08-03 | $11.39 | $11.39 | $11.35 | $11.38 | $11.22 | 16,367 |
| 2021-08-02 | $12.19 | $12.19 | $11.96 | $11.96 | $11.78 | 1,583 |
| 2021-07-30 | $12.61 | $12.63 | $11.96 | $11.96 | $11.78 | 3,384 |
| 2021-07-29 | $12.82 | $12.82 | $12.82 | $12.82 | $12.63 | 71 |
| 2021-07-28 | $12.91 | $12.91 | $12.54 | $12.82 | $12.63 | 8,418 |
| 2021-07-27 | $13.09 | $13.09 | $13.09 | $13.09 | $12.90 | 131 |
| 2021-07-26 | $13.09 | $13.09 | $13.09 | $13.09 | $12.90 | 259 |
| 2021-07-23 | $13.12 | $13.12 | $13.05 | $13.10 | $12.91 | 20,452 |
| 2021-07-22 | $12.85 | $13.11 | $12.80 | $13.00 | $12.81 | 46,901 |
| 2021-07-21 | $12.70 | $12.70 | $12.48 | $12.58 | $12.39 | 10,742 |
| 2021-07-20 | $12.85 | $12.92 | $12.83 | $12.89 | $12.70 | 15,185 |
| 2021-07-19 | $12.72 | $12.72 | $12.67 | $12.70 | $12.51 | 929 |
| 2021-07-16 | $13.33 | $13.35 | $13.33 | $13.35 | $13.15 | 980 |
| 2021-07-15 | $13.67 | $13.67 | $13.45 | $13.45 | $13.25 | 5,750 |
| 2021-07-14 | $13.29 | $13.29 | $13.21 | $13.27 | $13.08 | 2,363 |
| 2021-07-13 | $11.70 | $11.70 | $11.70 | $11.70 | $11.53 | 72 |
| 2021-07-12 | $11.70 | $11.70 | $11.70 | $11.70 | $11.53 | 94 |
| 2021-07-09 | $12.52 | $12.72 | $11.70 | $11.70 | $11.53 | 1,391 |
| 2021-07-08 | $12.33 | $12.33 | $12.33 | $12.33 | $12.15 | 2,200 |
| 2021-07-07 | $12.36 | $12.60 | $12.27 | $12.60 | $12.42 | 39,260 |
| 2021-07-06 | $11.75 | $12.30 | $11.75 | $12.18 | $11.98 | 8,102 |
| 2021-07-02 | $12.88 | $13.18 | $11.90 | $11.90 | $11.71 | 2,702 |
| 2021-07-01 | $12.22 | $12.34 | $11.94 | $12.15 | $11.96 | 1,551 |
| 2021-06-30 | $12.56 | $12.65 | $12.56 | $12.65 | $12.45 | 50,563 |
| 2021-06-29 | $12.90 | $12.90 | $12.90 | $12.90 | $12.69 | 515 |
| 2021-06-28 | $12.93 | $12.93 | $12.93 | $12.93 | $12.72 | 320 |
| 2021-06-25 | $12.84 | $12.84 | $12.84 | $12.84 | $12.63 | 157 |
| 2021-06-24 | $13.20 | $13.20 | $13.09 | $13.11 | $12.90 | 688 |
| 2021-06-23 | $12.94 | $12.94 | $12.94 | $12.94 | $12.73 | 239 |
| 2021-06-22 | $12.35 | $12.61 | $12.35 | $12.59 | $12.39 | 10,148 |
| 2021-06-21 | $12.41 | $12.41 | $12.41 | $12.41 | $12.21 | 132 |
| 2021-06-18 | $12.48 | $12.50 | $12.41 | $12.41 | $12.21 | 1,765 |
| 2021-06-17 | $12.45 | $12.45 | $12.45 | $12.45 | $12.25 | 222 |
| 2021-06-16 | $12.72 | $12.82 | $12.69 | $12.69 | $12.49 | 9,406 |
| 2021-06-15 | $12.72 | $12.72 | $12.60 | $12.71 | $12.51 | 3,803 |
| 2021-06-14 | $12.41 | $12.41 | $12.41 | $12.41 | $12.21 | 98 |
| 2021-06-11 | $12.68 | $12.68 | $12.38 | $12.41 | $12.21 | 3,509 |
| 2021-06-10 | $12.98 | $12.98 | $12.72 | $12.72 | $12.52 | 5,501 |
| 2021-06-09 | $13.17 | $13.19 | $12.89 | $12.95 | $12.74 | 2,217 |
| 2021-06-08 | $13.24 | $13.24 | $13.12 | $13.15 | $12.94 | 1,561 |
| 2021-06-07 | $12.97 | $13.00 | $12.97 | $13.00 | $12.79 | 677 |
| 2021-06-04 | $12.93 | $13.00 | $12.90 | $13.00 | $12.79 | 4,560 |
| 2021-06-03 | $12.63 | $12.63 | $12.54 | $12.54 | $12.34 | 302 |
| 2021-06-02 | $12.54 | $12.67 | $12.54 | $12.63 | $12.42 | 5,958 |
| 2021-06-01 | $12.37 | $12.37 | $12.37 | $12.37 | $12.17 | 178 |
| 2021-05-28 | $11.61 | $11.80 | $11.59 | $11.80 | $11.61 | 1,730 |
| 2021-05-27 | $11.68 | $11.72 | $11.61 | $11.72 | $11.53 | 2,248 |
| 2021-05-26 | $12.02 | $12.02 | $11.84 | $11.84 | $11.65 | 828 |
| 2021-05-25 | $12.14 | $12.14 | $11.82 | $11.82 | $11.63 | 1,359 |
| 2021-05-24 | $11.99 | $12.12 | $11.99 | $12.09 | $11.90 | 3,979 |
| 2021-05-21 | $11.75 | $11.79 | $11.59 | $11.66 | $11.47 | 43,156 |
| 2021-05-20 | $11.42 | $11.42 | $11.42 | $11.42 | $11.24 | 296 |
| 2021-05-19 | $11.38 | $11.38 | $11.10 | $11.10 | $10.92 | 2,284 |
| 2021-05-18 | $11.30 | $11.48 | $11.25 | $11.48 | $11.30 | 13,009 |
| 2021-05-17 | $11.07 | $11.31 | $11.02 | $11.27 | $11.09 | 1,830 |
| 2021-05-14 | $11.29 | $11.36 | $11.01 | $11.01 | $10.83 | 6,869 |
| 2021-05-13 | $11.10 | $11.21 | $11.04 | $11.13 | $10.95 | 28,330 |
| 2021-05-12 | $11.63 | $11.65 | $11.10 | $11.10 | $10.92 | 19,506 |
| 2021-05-11 | $11.71 | $12.01 | $11.71 | $11.80 | $11.61 | 3,004 |
| 2021-05-10 | $11.94 | $11.98 | $11.94 | $11.98 | $11.79 | 593 |
| 2021-05-07 | $11.86 | $12.04 | $11.86 | $12.04 | $11.84 | 1,649 |
| 2021-05-06 | $11.62 | $11.65 | $11.55 | $11.62 | $11.43 | 8,775 |
| 2021-05-05 | $11.42 | $11.50 | $11.40 | $11.50 | $11.32 | 3,733 |
| 2021-05-04 | $11.42 | $11.48 | $11.40 | $11.48 | $11.30 | 4,012 |
| 2021-05-03 | $11.74 | $11.74 | $11.65 | $11.67 | $11.48 | 2,420 |
| 2021-04-30 | $11.89 | $11.89 | $11.74 | $11.76 | $11.57 | 2,398 |
| 2021-04-29 | $11.67 | $11.76 | $11.67 | $11.76 | $11.57 | 1,349 |
| 2021-04-28 | $11.07 | $11.68 | $11.07 | $11.68 | $11.49 | 7,632 |
| 2021-04-27 | $11.21 | $11.30 | $11.11 | $11.11 | $10.93 | 2,784 |
| 2021-04-26 | $11.16 | $11.37 | $11.16 | $11.30 | $11.11 | 49,302 |
| 2021-04-23 | $11.19 | $11.19 | $11.17 | $11.17 | $10.99 | 724 |
| 2021-04-22 | $11.21 | $11.21 | $11.06 | $11.09 | $10.90 | 1,812 |
| 2021-04-21 | $11.83 | $12.05 | $11.28 | $11.93 | $11.73 | 1,591 |
| 2021-04-20 | $11.19 | $11.29 | $11.05 | $11.05 | $10.87 | 2,814 |
| 2021-04-19 | $11.19 | $11.32 | $11.17 | $11.21 | $11.03 | 2,748 |
| 2021-04-16 | $11.13 | $11.50 | $11.07 | $11.45 | $11.26 | 5,799 |
| 2021-04-15 | $11.27 | $11.28 | $11.23 | $11.23 | $11.04 | 869 |
| 2021-04-14 | $11.13 | $11.20 | $11.09 | $11.20 | $11.02 | 3,194 |
| 2021-04-13 | $10.86 | $11.07 | $10.86 | $11.07 | $10.89 | 3,685 |
| 2021-04-12 | $11.16 | $11.16 | $10.96 | $10.97 | $10.79 | 2,562 |
| 2021-04-09 | $11.18 | $11.21 | $11.00 | $11.00 | $10.82 | 7,539 |
| 2021-04-08 | $11.12 | $11.41 | $11.12 | $11.41 | $11.22 | 1,412 |
| 2021-04-07 | $11.24 | $11.24 | $10.97 | $11.03 | $10.84 | 5,499 |
| 2021-04-06 | $10.91 | $11.19 | $10.91 | $11.15 | $10.97 | 4,474 |
| 2021-04-05 | $10.75 | $10.88 | $10.75 | $10.88 | $10.70 | 1,851 |
| 2021-04-01 | $10.58 | $10.58 | $10.36 | $10.40 | $10.23 | 9,091 |
| 2021-03-31 | $10.52 | $10.69 | $10.44 | $10.56 | $10.37 | 2,663 |
| 2021-03-30 | $9.93 | $10.38 | $9.67 | $10.38 | $10.20 | 7,854 |
| 2021-03-29 | $11.50 | $11.50 | $9.23 | $9.23 | $9.07 | 3,230 |
| 2021-03-26 | $10.05 | $10.07 | $9.87 | $9.96 | $9.79 | 3,844 |
| 2021-03-25 | $9.82 | $10.04 | $9.76 | $9.99 | $9.81 | 2,778 |
| 2021-03-24 | $10.19 | $10.27 | $9.74 | $9.81 | $9.64 | 3,849 |
| 2021-03-23 | $10.35 | $10.37 | $10.16 | $10.16 | $9.98 | 1,735 |
| 2021-03-22 | $10.38 | $10.39 | $10.36 | $10.39 | $10.21 | 2,380 |
| 2021-03-19 | $10.52 | $10.79 | $10.47 | $10.75 | $10.56 | 4,175 |
| 2021-03-18 | $10.44 | $10.59 | $10.28 | $10.29 | $10.11 | 8,312 |
| 2021-03-17 | $10.05 | $10.67 | $10.05 | $10.62 | $10.43 | 9,668 |
| 2021-03-16 | $10.59 | $10.59 | $10.15 | $10.23 | $10.05 | 13,415 |
| 2021-03-15 | $10.52 | $10.67 | $10.40 | $10.40 | $10.22 | 10,687 |
| 2021-03-12 | $10.47 | $10.71 | $10.47 | $10.59 | $10.41 | 14,606 |
| 2021-03-11 | $10.33 | $10.80 | $10.32 | $10.80 | $10.61 | 90,571 |
| 2021-03-10 | $9.79 | $9.93 | $7.01 | $7.50 | $7.37 | 1,490,996 |
| 2021-03-09 | $9.56 | $9.81 | $9.55 | $9.59 | $9.42 | 6,423 |
| 2021-03-08 | $10.12 | $10.12 | $9.45 | $9.45 | $9.29 | 7,621 |
| 2021-03-05 | $10.55 | $10.74 | $10.28 | $10.74 | $10.55 | 4,935 |
| 2021-03-04 | $10.82 | $11.21 | $10.76 | $10.77 | $10.58 | 7,450 |
| 2021-03-03 | $10.02 | $10.49 | $9.69 | $10.49 | $10.31 | 9,548 |
| 2021-03-02 | $10.06 | $11.92 | $9.92 | $11.92 | $11.71 | 10,468 |
| 2021-03-01 | $10.42 | $10.87 | $10.36 | $10.64 | $10.45 | 4,286 |
| 2021-02-26 | $10.47 | $10.66 | $10.43 | $10.49 | $10.31 | 6,661 |
| 2021-02-25 | $11.27 | $11.27 | $10.81 | $11.26 | $11.06 | 57,144 |
| 2021-02-24 | $11.31 | $11.40 | $11.26 | $11.26 | $11.06 | 57,144 |
| 2021-02-23 | $11.00 | $11.36 | $11.00 | $11.21 | $11.01 | 25,628 |
| 2021-02-22 | $10.80 | $11.34 | $10.80 | $11.30 | $11.10 | 124,015 |
| 2021-02-19 | $12.02 | $12.12 | $11.95 | $12.09 | $11.88 | 18,959 |
| 2021-02-18 | $11.99 | $11.99 | $11.79 | $11.88 | $11.67 | 7,917 |
| 2021-02-17 | $13.42 | $13.74 | $12.10 | $12.10 | $11.88 | 6,728 |
| 2021-02-16 | $13.54 | $13.73 | $12.35 | $12.77 | $12.55 | 3,797 |
| 2021-02-12 | $12.46 | $12.68 | $12.41 | $12.48 | $12.26 | 24,529 |
| 2021-02-11 | $12.65 | $12.70 | $12.38 | $12.45 | $12.23 | 2,274 |
| 2021-02-10 | $12.58 | $12.66 | $12.43 | $12.65 | $12.43 | 17,154 |
| 2021-02-09 | $12.57 | $12.85 | $12.57 | $12.85 | $12.63 | 57,087 |
| 2021-02-08 | $13.10 | $13.28 | $12.88 | $12.88 | $12.65 | 3,376 |
| 2021-02-05 | $13.03 | $13.13 | $12.76 | $12.84 | $12.61 | 10,053 |
| 2021-02-04 | $12.76 | $12.94 | $12.76 | $12.77 | $12.55 | 3,545 |
| 2021-02-03 | $12.64 | $12.94 | $12.64 | $12.94 | $12.71 | 47,710 |
| 2021-02-02 | $12.44 | $12.55 | $12.33 | $12.51 | $12.29 | 42,105 |
| 2021-02-01 | $11.92 | $12.05 | $11.71 | $11.71 | $11.51 | 33,134 |
| 2021-01-29 | $12.49 | $12.49 | $11.69 | $11.79 | $11.58 | 61,953 |
| 2021-01-28 | $12.32 | $12.50 | $12.21 | $12.45 | $12.23 | 63,660 |
| 2021-01-27 | $12.24 | $12.39 | $12.00 | $12.00 | $11.79 | 40,195 |
| 2021-01-26 | $12.90 | $13.49 | $12.37 | $13.47 | $13.23 | 120,978 |
| 2021-01-25 | $12.87 | $13.58 | $11.76 | $13.50 | $13.26 | 3,259 |
| 2021-01-22 | $12.51 | $12.51 | $12.25 | $12.40 | $12.18 | 91,429 |
| 2021-01-21 | $12.89 | $12.89 | $12.48 | $12.83 | $12.61 | 182,919 |
| 2021-01-20 | $13.13 | $13.19 | $12.91 | $13.15 | $12.92 | 5,190 |
| 2021-01-19 | $14.77 | $14.97 | $12.95 | $13.11 | $12.88 | 9,159 |
| 2021-01-15 | $13.46 | $13.55 | $13.17 | $13.43 | $13.20 | 5,986 |
| 2021-01-14 | $13.47 | $14.42 | $13.47 | $14.42 | $14.17 | 6,109 |
| 2021-01-13 | $13.30 | $13.61 | $13.14 | $13.41 | $13.18 | 2,285 |
| 2021-01-12 | $12.31 | $13.32 | $12.31 | $13.22 | $12.99 | 13,229 |
| 2021-01-11 | $13.03 | $13.19 | $12.57 | $12.71 | $12.49 | 9,917 |
| 2021-01-08 | $12.95 | $13.17 | $12.95 | $13.10 | $12.87 | 7,036 |
| 2021-01-07 | $11.83 | $12.25 | $11.83 | $12.24 | $12.02 | 55,371 |
| 2021-01-06 | $12.35 | $12.39 | $12.00 | $12.00 | $11.79 | 11,765 |
| 2021-01-05 | $12.76 | $12.86 | $12.57 | $12.86 | $12.64 | 32,848 |
| 2021-01-04 | $13.27 | $13.27 | $12.83 | $12.92 | $12.69 | 10,494 |
| 2020-12-31 | $13.35 | $13.65 | $13.18 | $13.40 | $13.17 | 7,151 |
| 2020-12-30 | $13.37 | $13.40 | $13.08 | $13.13 | $12.90 | 2,661 |
| 2020-12-29 | $12.49 | $13.00 | $12.49 | $12.98 | $12.75 | 12,468 |
| 2020-12-28 | $13.47 | $14.09 | $12.63 | $12.76 | $12.54 | 6,617 |
| 2020-12-24 | $15.91 | $15.91 | $12.69 | $12.69 | $12.47 | 960 |
| 2020-12-23 | $12.87 | $13.25 | $12.78 | $13.05 | $12.82 | 4,260 |
| 2020-12-22 | $12.85 | $12.93 | $12.60 | $12.67 | $12.45 | 24,878 |
| 2020-12-21 | $12.69 | $13.03 | $12.69 | $13.01 | $12.78 | 34,452 |
| 2020-12-18 | $13.35 | $13.88 | $13.12 | $13.53 | $13.29 | 14,205 |
| 2020-12-17 | $13.46 | $14.12 | $13.30 | $14.12 | $13.86 | 40,500 |
| 2020-12-16 | $20.74 | $20.74 | $12.20 | $13.50 | $13.25 | 8,430 |
| 2020-12-15 | $16.70 | $17.93 | $12.18 | $17.93 | $17.60 | 2,216 |
| 2020-12-14 | $12.51 | $12.81 | $12.36 | $12.50 | $12.26 | 3,507 |
| 2020-12-11 | $12.38 | $12.58 | $12.38 | $12.41 | $12.18 | 3,144 |
| 2020-12-10 | $12.32 | $12.71 | $12.32 | $12.57 | $12.34 | 6,103 |
| 2020-12-09 | $12.89 | $12.89 | $12.26 | $12.54 | $12.31 | 5,205 |
| 2020-12-08 | $12.81 | $12.92 | $12.74 | $12.75 | $12.51 | 8,218 |
| 2020-12-07 | $12.96 | $13.07 | $12.64 | $12.64 | $12.40 | 12,694 |
| 2020-12-04 | $13.02 | $13.06 | $12.95 | $13.00 | $12.76 | 3,445 |
| 2020-12-03 | $13.15 | $13.31 | $13.15 | $13.19 | $12.94 | 1,136 |
| 2020-12-02 | $12.34 | $12.50 | $12.34 | $12.46 | $12.23 | 3,512 |
| 2020-12-01 | $12.69 | $12.77 | $12.48 | $12.48 | $12.25 | 2,466 |
| 2020-11-30 | $12.83 | $12.89 | $12.45 | $12.89 | $12.65 | 4,157 |
| 2020-11-27 | $12.33 | $12.33 | $12.25 | $12.25 | $12.02 | 618 |
| 2020-11-25 | $12.06 | $12.30 | $12.06 | $12.26 | $12.03 | 123,850 |
| 2020-11-24 | $12.12 | $12.30 | $12.12 | $12.30 | $12.07 | 2,409 |
| 2020-11-23 | $12.03 | $12.09 | $12.00 | $12.05 | $11.83 | 7,968 |
| 2020-11-20 | $12.24 | $12.24 | $12.24 | $12.24 | $12.01 | 358 |
| 2020-11-19 | $12.24 | $12.24 | $12.24 | $12.24 | $12.01 | 740 |
| 2020-11-18 | $12.38 | $12.38 | $12.07 | $12.07 | $11.84 | 2,819 |
| 2020-11-17 | $12.39 | $12.64 | $12.39 | $12.55 | $12.32 | 32,976 |
| 2020-11-16 | $12.08 | $12.31 | $12.08 | $12.15 | $11.93 | 5,360 |
| 2020-11-13 | $12.14 | $12.29 | $12.07 | $12.22 | $11.99 | 6,003 |
| 2020-11-12 | $12.13 | $12.20 | $11.90 | $11.96 | $11.74 | 18,334 |
| 2020-11-11 | $12.38 | $12.42 | $12.27 | $12.35 | $12.12 | 2,187 |
| 2020-11-10 | $12.73 | $12.73 | $12.32 | $12.32 | $12.09 | 11,758 |
| 2020-11-09 | $12.86 | $12.91 | $12.17 | $12.57 | $12.34 | 24,872 |
| 2020-11-06 | $12.21 | $12.79 | $12.21 | $12.67 | $12.43 | 70,390 |
| 2020-11-05 | $12.00 | $12.38 | $12.00 | $12.30 | $12.07 | 19,992 |
| 2020-11-04 | $11.53 | $11.76 | $11.45 | $11.76 | $11.54 | 1,499 |
| 2020-11-03 | $11.18 | $11.18 | $10.90 | $10.90 | $10.69 | 913 |
| 2020-11-02 | $9.67 | $11.77 | $9.67 | $11.57 | $11.35 | 3,658 |
| 2020-10-30 | $10.58 | $10.69 | $10.50 | $10.50 | $10.30 | 3,280 |
| 2020-10-29 | $10.71 | $10.84 | $10.71 | $10.84 | $10.64 | 2,864 |
| 2020-10-28 | $10.85 | $10.99 | $10.81 | $10.83 | $10.63 | 8,391 |
| 2020-10-27 | $11.37 | $11.55 | $11.32 | $11.36 | $11.15 | 4,956 |
| 2020-10-26 | $11.16 | $11.17 | $10.97 | $11.00 | $10.79 | 2,778 |
| 2020-10-23 | $11.40 | $11.40 | $10.90 | $10.90 | $10.70 | 2,277 |
| 2020-10-22 | $11.26 | $11.40 | $11.26 | $11.37 | $11.15 | 2,322 |
| 2020-10-21 | $11.60 | $11.60 | $11.23 | $11.23 | $11.02 | 2,720 |
| 2020-10-20 | $11.48 | $11.65 | $11.47 | $11.55 | $11.34 | 5,559 |
| 2020-10-19 | $11.20 | $11.39 | $10.96 | $10.96 | $10.76 | 7,077 |
| 2020-10-16 | $11.15 | $11.22 | $10.97 | $11.14 | $10.93 | 4,985 |
| 2020-10-15 | $10.72 | $11.15 | $10.56 | $11.15 | $10.94 | 6,147 |
| 2020-10-14 | $10.73 | $10.90 | $10.73 | $10.81 | $10.61 | 1,112 |
| 2020-10-13 | $10.83 | $10.83 | $10.51 | $10.56 | $10.37 | 781 |
| 2020-10-12 | $11.45 | $11.45 | $10.86 | $11.19 | $10.98 | 1,844 |
| 2020-10-09 | $10.69 | $10.82 | $10.69 | $10.82 | $10.62 | 1,428 |
| 2020-10-08 | $10.09 | $10.67 | $10.09 | $10.67 | $10.47 | 8,494 |
| 2020-10-07 | $10.00 | $10.24 | $9.98 | $10.13 | $9.94 | 7,405 |
| 2020-10-06 | $10.61 | $10.61 | $9.94 | $9.94 | $9.75 | 23,714 |
| 2020-10-05 | $10.01 | $10.39 | $9.80 | $10.30 | $10.10 | 1,694 |
| 2020-10-02 | $9.94 | $10.22 | $9.94 | $9.96 | $9.77 | 2,532 |
| 2020-10-01 | $9.89 | $10.12 | $9.72 | $9.95 | $9.76 | 15,300 |
| 2020-09-30 | $10.33 | $10.36 | $9.97 | $10.29 | $10.10 | 1,465 |
| 2020-09-29 | $9.80 | $10.14 | $9.75 | $10.14 | $9.95 | 7,088 |
| 2020-09-28 | $10.81 | $10.81 | $10.00 | $10.34 | $10.15 | 2,138 |
| 2020-09-25 | $10.14 | $10.46 | $10.14 | $10.46 | $10.26 | 2,320 |
| 2020-09-24 | $10.27 | $10.58 | $10.27 | $10.38 | $10.19 | 1,799 |
| 2020-09-23 | $10.44 | $10.68 | $10.40 | $10.43 | $10.24 | 35,638 |
| 2020-09-22 | $9.41 | $9.64 | $9.41 | $9.50 | $9.32 | 5,564 |
| 2020-09-21 | $9.59 | $9.59 | $9.24 | $9.58 | $9.40 | 5,639 |
| 2020-09-18 | $9.84 | $10.28 | $9.64 | $9.64 | $9.46 | 8,545 |
| 2020-09-17 | $10.21 | $11.05 | $10.21 | $10.99 | $10.78 | 1,271 |
| 2020-09-16 | $10.15 | $12.08 | $10.15 | $12.08 | $11.84 | 1,483 |
| 2020-09-15 | $11.32 | $11.32 | $9.88 | $9.88 | $9.68 | 958 |
| 2020-09-14 | $9.67 | $10.39 | $9.67 | $9.91 | $9.71 | 1,136 |
| 2020-09-11 | $13.86 | $14.07 | $9.56 | $9.56 | $9.37 | 7,394 |
| 2020-09-10 | $10.11 | $10.16 | $9.56 | $9.56 | $9.37 | 17,446 |
| 2020-09-09 | $10.17 | $10.50 | $10.07 | $10.42 | $10.21 | 5,305 |
| 2020-09-08 | $9.75 | $10.09 | $9.67 | $10.09 | $9.89 | 6,599 |
| 2020-09-04 | $9.24 | $9.59 | $9.24 | $9.59 | $9.40 | 2,439 |
| 2020-09-03 | $9.56 | $9.63 | $9.49 | $9.53 | $9.34 | 11,925 |
| 2020-09-02 | $9.28 | $9.69 | $9.28 | $9.58 | $9.39 | 15,117 |
| 2020-09-01 | $9.24 | $9.29 | $9.19 | $9.29 | $9.10 | 21,806 |
| 2020-08-31 | $8.96 | $8.96 | $8.84 | $8.93 | $8.75 | 2,877 |
| 2020-08-28 | $9.08 | $9.29 | $9.08 | $9.29 | $9.10 | 14,832 |
| 2020-08-27 | $8.85 | $8.85 | $8.60 | $8.66 | $8.49 | 3,614 |
| 2020-08-26 | $8.77 | $8.77 | $8.34 | $8.60 | $8.42 | 4,500 |
| 2020-08-25 | $8.78 | $8.94 | $8.72 | $8.86 | $8.68 | 5,408 |
| 2020-08-24 | $8.66 | $8.72 | $8.66 | $8.70 | $8.53 | 8,191 |
| 2020-08-21 | $9.07 | $9.07 | $8.63 | $8.71 | $8.53 | 34,106 |
| 2020-08-20 | $8.50 | $8.93 | $8.36 | $8.93 | $8.75 | 10,149 |
| 2020-08-19 | $8.88 | $8.88 | $8.78 | $8.78 | $8.60 | 30,576 |
| 2020-08-18 | $9.01 | $9.10 | $8.88 | $9.10 | $8.92 | 7,338 |
| 2020-08-17 | $9.01 | $9.02 | $8.48 | $8.51 | $8.34 | 10,473 |
| 2020-08-14 | $9.13 | $9.23 | $9.11 | $9.11 | $8.92 | 1,241 |
| 2020-08-13 | $9.44 | $9.63 | $9.08 | $9.08 | $8.90 | 18,358 |
| 2020-08-12 | $9.37 | $9.37 | $9.06 | $9.06 | $8.88 | 3,962 |
| 2020-08-11 | $9.47 | $9.63 | $9.39 | $9.42 | $9.23 | 4,670 |
| 2020-08-10 | $9.61 | $9.66 | $9.25 | $9.30 | $9.11 | 6,999 |
| 2020-08-07 | $9.43 | $9.55 | $9.32 | $9.41 | $9.22 | 14,377 |
| 2020-08-06 | $9.72 | $9.76 | $9.65 | $9.70 | $9.50 | 3,927 |
| 2020-08-05 | $9.71 | $9.80 | $9.53 | $9.65 | $9.46 | 6,727 |
| 2020-08-04 | $9.49 | $9.56 | $9.28 | $9.28 | $9.09 | 3,499 |
| 2020-08-03 | $9.66 | $9.66 | $9.39 | $9.39 | $9.20 | 11,362 |
| 2020-07-31 | $9.73 | $10.14 | $9.66 | $9.71 | $9.51 | 12,983 |
| 2020-07-30 | $8.99 | $9.73 | $8.88 | $9.73 | $9.53 | 16,615 |
| 2020-07-29 | $8.76 | $8.79 | $8.67 | $8.67 | $8.49 | 2,930 |
| 2020-07-28 | $8.58 | $8.68 | $8.58 | $8.68 | $8.50 | 2,732 |
| 2020-07-27 | $8.74 | $8.89 | $8.74 | $8.77 | $8.59 | 3,850 |
| 2020-07-24 | $8.52 | $8.67 | $8.48 | $8.57 | $8.39 | 6,544 |
| 2020-07-23 | $9.19 | $9.24 | $8.64 | $8.64 | $8.47 | 67,453 |
| 2020-07-22 | $9.13 | $9.16 | $8.93 | $8.98 | $8.79 | 1,661 |
| 2020-07-21 | $8.97 | $9.06 | $8.97 | $9.02 | $8.83 | 6,084 |
| 2020-07-20 | $8.59 | $8.64 | $8.52 | $8.57 | $8.40 | 2,205 |
| 2020-07-17 | $8.42 | $8.58 | $8.42 | $8.51 | $8.34 | 27,152 |
| 2020-07-16 | $8.16 | $8.75 | $8.16 | $8.75 | $8.57 | 8,055 |
| 2020-07-15 | $8.35 | $8.35 | $8.18 | $8.26 | $8.09 | 1,764 |
| 2020-07-14 | $7.81 | $8.20 | $7.80 | $8.20 | $8.04 | 22,908 |
| 2020-07-13 | $8.05 | $8.06 | $7.82 | $7.82 | $7.66 | 4,325 |
| 2020-07-10 | $8.05 | $8.17 | $8.04 | $8.10 | $7.94 | 4,504 |
| 2020-07-09 | $8.31 | $8.31 | $8.08 | $8.08 | $7.91 | 1,714 |
| 2020-07-08 | $8.39 | $8.41 | $8.14 | $8.20 | $8.04 | 10,090 |
| 2020-07-07 | $8.12 | $8.33 | $8.06 | $8.13 | $7.97 | 155,119 |
| 2020-07-06 | $8.14 | $8.26 | $8.05 | $8.09 | $7.93 | 4,194 |
| 2020-07-02 | $8.05 | $8.05 | $7.84 | $7.99 | $7.83 | 6,796 |
| 2020-07-01 | $7.83 | $8.01 | $7.72 | $8.01 | $7.84 | 5,720 |
| 2020-06-30 | $7.51 | $7.75 | $7.26 | $7.26 | $7.11 | 122,431 |
| 2020-06-29 | $7.48 | $7.80 | $7.43 | $7.52 | $7.37 | 18,954 |
| 2020-06-26 | $8.17 | $8.17 | $7.33 | $7.33 | $7.18 | 8,740 |
| 2020-06-25 | $7.56 | $8.09 | $7.56 | $7.74 | $7.57 | 18,388 |
| 2020-06-24 | $8.95 | $8.95 | $7.58 | $7.64 | $7.47 | 3,804 |
| 2020-06-23 | $8.04 | $8.13 | $8.01 | $8.11 | $7.93 | 6,152 |
| 2020-06-22 | $7.97 | $8.04 | $7.79 | $7.79 | $7.62 | 21,490 |
| 2020-06-19 | $7.76 | $7.97 | $7.76 | $7.85 | $7.68 | 16,279 |
| 2020-06-18 | $7.66 | $7.71 | $7.58 | $7.58 | $7.41 | 9,265 |
| 2020-06-17 | $7.66 | $7.94 | $7.66 | $7.71 | $7.54 | 13,883 |
| 2020-06-16 | $8.12 | $8.16 | $7.74 | $7.74 | $7.56 | 2,229 |
| 2020-06-15 | $7.65 | $8.08 | $7.55 | $7.92 | $7.75 | 8,128 |
| 2020-06-12 | $8.08 | $8.09 | $7.62 | $7.94 | $7.76 | 198,471 |
| 2020-06-11 | $7.61 | $8.66 | $7.01 | $8.39 | $8.21 | 10,646 |
| 2020-06-10 | $8.67 | $8.68 | $8.26 | $8.36 | $8.18 | 12,115 |
| 2020-06-09 | $8.51 | $8.76 | $8.51 | $8.64 | $8.45 | 19,735 |
| 2020-06-08 | $8.27 | $8.86 | $8.27 | $8.84 | $8.64 | 109,770 |
| 2020-06-05 | $7.54 | $8.29 | $7.54 | $8.21 | $8.02 | 68,865 |
| 2020-06-04 | $7.85 | $7.93 | $7.66 | $7.68 | $7.51 | 49,036 |
| 2020-06-03 | $7.81 | $8.16 | $7.81 | $8.11 | $7.93 | 96,240 |
| 2020-06-02 | $7.18 | $7.48 | $7.18 | $7.27 | $7.11 | 73,142 |
| 2020-06-01 | $7.22 | $7.24 | $6.96 | $7.01 | $6.86 | 26,908 |
| 2020-05-29 | $6.80 | $7.82 | $6.57 | $7.82 | $7.65 | 48,330 |
| 2020-05-28 | $7.06 | $7.17 | $6.93 | $6.93 | $6.78 | 7,237 |
| 2020-05-27 | $7.04 | $7.38 | $6.99 | $7.35 | $7.19 | 14,604 |
| 2020-05-26 | $6.98 | $7.01 | $6.71 | $7.01 | $6.86 | 40,062 |
| 2020-05-22 | $6.33 | $6.59 | $6.33 | $6.53 | $6.39 | 1,048,179 |
| 2020-05-21 | $6.33 | $6.69 | $6.05 | $6.05 | $5.92 | 502,605 |
| 2020-05-20 | $6.18 | $6.30 | $5.80 | $5.80 | $5.67 | 1,482,667 |
| 2020-05-19 | $6.09 | $6.22 | $5.96 | $6.09 | $5.96 | 787,065 |
| 2020-05-18 | $5.49 | $5.88 | $5.48 | $5.86 | $5.73 | 47,687 |
| 2020-05-15 | $5.00 | $5.24 | $4.90 | $5.18 | $5.07 | 83,386 |
| 2020-05-14 | $4.50 | $4.91 | $4.45 | $4.81 | $4.70 | 41,102 |
| 2020-05-13 | $4.73 | $4.75 | $4.50 | $4.59 | $4.49 | 60,067 |
| 2020-05-12 | $5.04 | $5.10 | $4.67 | $4.67 | $4.57 | 43,935 |
| 2020-05-11 | $4.98 | $5.00 | $4.80 | $4.81 | $4.70 | 96,069 |
| 2020-05-08 | $5.43 | $5.43 | $5.15 | $5.38 | $5.26 | 15,236 |
| 2020-05-07 | $5.33 | $5.45 | $5.10 | $5.10 | $4.98 | 34,263 |
| 2020-05-06 | $5.80 | $6.01 | $5.69 | $5.84 | $5.71 | 78,060 |
| 2020-05-05 | $6.36 | $6.37 | $5.90 | $5.94 | $5.81 | 21,684 |
| 2020-05-04 | $5.87 | $6.13 | $5.85 | $6.10 | $5.97 | 12,923 |
| 2020-05-01 | $5.27 | $8.83 | $5.27 | $5.71 | $5.58 | 32,257 |
| 2020-04-30 | $6.52 | $6.52 | $6.20 | $6.31 | $6.17 | 13,234 |
| 2020-04-29 | $6.55 | $6.82 | $6.55 | $6.79 | $6.64 | 36,402 |
| 2020-04-28 | $6.01 | $6.38 | $5.95 | $6.30 | $6.16 | 100,943 |
| 2020-04-27 | $5.98 | $6.13 | $5.75 | $5.90 | $5.77 | 73,731 |
| 2020-04-24 | $5.97 | $6.01 | $5.41 | $5.87 | $5.74 | 182,533 |
| 2020-04-23 | $6.81 | $6.81 | $6.34 | $6.48 | $6.34 | 31,956 |
| 2020-04-22 | $6.42 | $6.85 | $6.42 | $6.85 | $6.70 | 47,911 |
| 2020-04-21 | $5.39 | $7.08 | $5.39 | $6.18 | $6.04 | 33,554 |
| 2020-04-20 | $5.89 | $6.53 | $5.89 | $6.45 | $6.31 | 44,578 |
| 2020-04-17 | $5.81 | $6.09 | $5.69 | $6.04 | $5.91 | 171,642 |
| 2020-04-16 | $5.81 | $5.81 | $5.59 | $5.59 | $5.47 | 273,242 |
| 2020-04-15 | $5.74 | $6.12 | $5.57 | $5.79 | $5.66 | 23,960 |
| 2020-04-14 | $5.90 | $6.01 | $5.77 | $5.92 | $5.79 | 122,538 |
| 2020-04-13 | $5.66 | $5.77 | $5.53 | $5.75 | $5.62 | 207,825 |
| 2020-04-09 | $6.35 | $6.51 | $5.88 | $5.89 | $5.76 | 89,842 |
| 2020-04-08 | $5.63 | $6.39 | $5.51 | $6.11 | $5.98 | 200,467 |
| 2020-04-07 | $5.93 | $5.94 | $5.41 | $5.63 | $5.51 | 255,106 |
| 2020-04-06 | $4.92 | $5.45 | $4.92 | $5.24 | $5.12 | 85,836 |
| 2020-04-03 | $4.70 | $4.70 | $4.26 | $4.39 | $4.29 | 41,372 |
| 2020-04-02 | $4.51 | $4.89 | $4.41 | $4.78 | $4.67 | 51,224 |
| 2020-04-01 | $4.50 | $4.58 | $4.39 | $4.44 | $4.35 | 40,677 |
| 2020-03-31 | $5.44 | $5.56 | $4.94 | $4.99 | $4.88 | 36,385 |
| 2020-03-30 | $5.94 | $5.96 | $5.43 | $5.45 | $5.33 | 90,073 |
| 2020-03-27 | $6.09 | $6.42 | $5.93 | $6.20 | $6.06 | 30,292 |
| 2020-03-26 | $6.77 | $6.99 | $5.72 | $5.72 | $5.59 | 22,077 |
| 2020-03-25 | $5.50 | $7.12 | $5.41 | $6.89 | $6.74 | 40,418 |
| 2020-03-24 | $5.21 | $5.50 | $5.21 | $5.50 | $5.38 | 83,456 |
| 2020-03-23 | $4.91 | $5.00 | $4.47 | $4.57 | $4.47 | 55,528 |
| 2020-03-20 | $5.44 | $5.68 | $5.17 | $5.45 | $5.33 | 84,097 |
| 2020-03-19 | $4.63 | $5.56 | $4.54 | $5.20 | $5.07 | 63,187 |
| 2020-03-18 | $4.65 | $4.76 | $4.02 | $4.42 | $4.31 | 65,392 |
| 2020-03-17 | $5.60 | $6.02 | $4.88 | $4.88 | $4.76 | 80,556 |
| 2020-03-16 | $6.03 | $6.22 | $5.47 | $5.47 | $5.34 | 25,106 |
| 2020-03-13 | $7.64 | $8.04 | $6.83 | $7.51 | $7.33 | 64,707 |
| 2020-03-12 | $5.44 | $7.05 | $4.20 | $5.45 | $5.31 | 229,278 |
| 2020-03-11 | $8.67 | $10.10 | $7.91 | $8.05 | $7.85 | 29,277 |
| 2020-03-10 | $8.56 | $8.97 | $8.56 | $8.92 | $8.69 | 179,464 |
| 2020-03-09 | $9.59 | $9.59 | $8.18 | $8.41 | $8.20 | 26,114 |
| 2020-03-06 | $9.71 | $9.86 | $9.49 | $9.66 | $9.42 | 56,004 |
| 2020-03-05 | $10.63 | $10.84 | $10.00 | $10.10 | $9.85 | 52,408 |
| 2020-03-04 | $11.28 | $11.30 | $11.00 | $11.13 | $10.85 | 21,425 |
| 2020-03-03 | $11.22 | $11.48 | $10.86 | $11.18 | $10.90 | 29,507 |
| 2020-03-02 | $11.03 | $11.25 | $10.97 | $11.09 | $10.81 | 30,101 |
| 2020-02-28 | $10.64 | $10.93 | $10.43 | $10.87 | $10.60 | 40,401 |
| 2020-02-27 | $11.22 | $11.48 | $10.98 | $10.98 | $10.71 | 43,901 |
| 2020-02-26 | $12.00 | $12.00 | $11.18 | $11.18 | $10.90 | 15,283 |
| 2020-02-25 | $13.02 | $13.33 | $12.41 | $12.61 | $12.29 | 5,931 |
| 2020-02-24 | $12.94 | $14.97 | $12.35 | $12.35 | $12.04 | 7,874 |
| 2020-02-21 | $12.31 | $12.47 | $12.25 | $12.25 | $11.94 | 11,325 |
| 2020-02-20 | $12.48 | $12.53 | $12.36 | $12.41 | $12.10 | 4,361 |
| 2020-02-19 | $12.63 | $12.64 | $12.53 | $12.60 | $12.28 | 25,016 |
| 2020-02-18 | $12.57 | $12.72 | $12.56 | $12.64 | $12.32 | 69,325 |
| 2020-02-14 | $12.60 | $12.83 | $12.56 | $12.74 | $12.42 | 58,409 |
| 2020-02-13 | $12.59 | $12.62 | $12.44 | $12.58 | $12.27 | 79,723 |
| 2020-02-12 | $12.37 | $12.77 | $12.28 | $12.69 | $12.37 | 33,405 |
| 2020-02-11 | $12.26 | $12.49 | $12.26 | $12.30 | $11.99 | 92,995 |
| 2020-02-10 | $12.16 | $12.16 | $12.01 | $12.08 | $11.78 | 11,961 |
| 2020-02-07 | $12.39 | $12.39 | $12.13 | $12.19 | $11.89 | 27,699 |
| 2020-02-06 | $13.09 | $13.09 | $12.53 | $12.57 | $12.26 | 20,342 |
| 2020-02-05 | $13.21 | $13.21 | $13.08 | $13.12 | $12.79 | 11,244 |
| 2020-02-04 | $12.82 | $13.10 | $12.82 | $12.87 | $12.55 | 109,935 |
| 2020-02-03 | $12.75 | $12.90 | $12.72 | $12.85 | $12.53 | 54,718 |
| 2020-01-31 | $12.45 | $12.50 | $12.20 | $12.23 | $11.92 | 5,475 |
| 2020-01-30 | $12.45 | $12.63 | $12.37 | $12.63 | $12.31 | 35,433 |
| 2020-01-29 | $12.92 | $12.92 | $12.66 | $12.75 | $12.43 | 56,914 |
| 2020-01-28 | $12.33 | $12.70 | $12.33 | $12.61 | $12.29 | 9,668 |
| 2020-01-27 | $12.12 | $12.37 | $12.07 | $12.26 | $11.95 | 89,266 |
| 2020-01-24 | $12.30 | $12.43 | $12.30 | $12.37 | $12.06 | 144,029 |
| 2020-01-23 | $11.82 | $12.35 | $11.70 | $12.31 | $12.00 | 96,405 |
| 2020-01-22 | $11.85 | $11.87 | $11.68 | $11.87 | $11.57 | 87,996 |
| 2020-01-21 | $11.81 | $11.81 | $11.54 | $11.54 | $11.25 | 37,814 |
| 2020-01-17 | $11.83 | $11.87 | $11.74 | $11.87 | $11.57 | 210,572 |
| 2020-01-16 | $11.67 | $11.78 | $11.49 | $11.74 | $11.45 | 23,096 |
| 2020-01-15 | $11.60 | $11.60 | $11.60 | $11.60 | $11.31 | 442 |
| 2020-01-14 | $11.56 | $11.62 | $11.50 | $11.62 | $11.33 | 1,556 |
| 2020-01-13 | $11.66 | $11.69 | $11.61 | $11.63 | $11.34 | 2,128 |
| 2020-01-10 | $12.08 | $12.08 | $11.81 | $11.81 | $11.51 | 1,536 |
| 2020-01-09 | $11.92 | $11.98 | $11.86 | $11.92 | $11.62 | 272,215 |
| 2020-01-08 | $11.92 | $12.21 | $11.92 | $12.12 | $11.82 | 6,955 |
| 2020-01-07 | $11.80 | $11.88 | $11.75 | $11.87 | $11.57 | 1,553 |
| 2020-01-06 | $11.84 | $12.02 | $11.84 | $11.89 | $11.59 | 6,924 |
| 2020-01-03 | $12.07 | $12.31 | $12.04 | $12.27 | $11.96 | 25,014 |
| 2020-01-02 | $12.16 | $12.28 | $11.98 | $12.28 | $11.97 | 4,357 |
| 2019-12-31 | $12.38 | $12.38 | $11.74 | $12.36 | $12.05 | 7,116 |
| 2019-12-30 | $11.94 | $12.03 | $11.83 | $11.83 | $11.53 | 22,907 |
| 2019-12-27 | $12.40 | $13.36 | $11.72 | $11.82 | $11.52 | 16,091 |
| 2019-12-26 | $11.13 | $12.05 | $11.13 | $12.05 | $11.75 | 3,711 |
| 2019-12-24 | $10.98 | $12.03 | $10.86 | $12.03 | $11.73 | 4,437 |
| 2019-12-23 | $11.66 | $11.89 | $11.65 | $11.89 | $11.00 | 5,444 |
| 2019-12-20 | $13.50 | $13.50 | $11.63 | $11.72 | $10.84 | 10,539 |
| 2019-12-19 | $12.21 | $13.09 | $11.63 | $12.75 | $11.80 | 6,329 |
| 2019-12-18 | $12.26 | $13.50 | $11.29 | $12.41 | $11.48 | 5,194 |
| 2019-12-17 | $11.60 | $11.70 | $11.54 | $11.60 | $10.73 | 21,927 |
| 2019-12-16 | $11.58 | $11.68 | $11.53 | $11.59 | $10.73 | 31,516 |
| 2019-12-13 | $11.36 | $11.43 | $11.23 | $11.23 | $10.39 | 5,355 |
| 2019-12-12 | $11.15 | $11.41 | $11.15 | $11.37 | $10.52 | 5,260 |
| 2019-12-11 | $10.99 | $11.07 | $10.95 | $11.07 | $10.24 | 30,185 |
| 2019-12-10 | $10.77 | $10.77 | $10.63 | $10.68 | $9.88 | 9,864 |
| 2019-12-09 | $10.89 | $10.90 | $10.87 | $10.90 | $10.09 | 6,117 |
| 2019-12-06 | $10.91 | $11.07 | $10.85 | $11.05 | $10.22 | 3,717 |
| 2019-12-05 | $10.54 | $10.73 | $10.54 | $10.67 | $9.87 | 182,352 |
| 2019-12-04 | $10.79 | $10.84 | $10.76 | $10.78 | $9.97 | 5,428 |
| 2019-12-03 | $10.53 | $10.70 | $10.53 | $10.69 | $9.89 | 5,442 |
| 2019-12-02 | $10.52 | $10.61 | $10.52 | $10.54 | $9.75 | 5,569 |
| 2019-11-29 | $10.49 | $10.56 | $10.42 | $10.46 | $9.68 | 7,701 |
| 2019-11-27 | $10.07 | $10.15 | $10.02 | $10.15 | $9.39 | 1,431 |
| 2019-11-26 | $9.99 | $10.24 | $9.95 | $10.22 | $9.46 | 6,817 |
| 2019-11-25 | $10.47 | $10.47 | $10.32 | $10.36 | $9.59 | 6,678 |
| 2019-11-22 | $10.32 | $10.50 | $10.32 | $10.50 | $9.72 | 27,288 |
| 2019-11-21 | $9.95 | $10.31 | $9.89 | $10.31 | $9.54 | 7,039 |
| 2019-11-20 | $10.25 | $10.25 | $9.48 | $10.25 | $9.48 | 9,863 |
| 2019-11-19 | $9.75 | $9.75 | $9.63 | $9.71 | $8.98 | 3,741 |
| 2019-11-18 | $9.88 | $9.94 | $9.78 | $9.78 | $9.04 | 5,072 |
| 2019-11-15 | $10.49 | $10.49 | $9.72 | $9.72 | $8.99 | 1,813 |
| 2019-11-14 | $9.81 | $10.00 | $9.77 | $10.00 | $9.25 | 5,692 |
| 2019-11-13 | $9.87 | $9.90 | $9.67 | $9.67 | $8.95 | 2,895 |
| 2019-11-12 | $9.87 | $9.95 | $9.79 | $9.94 | $9.20 | 4,595 |
| 2019-11-11 | $10.00 | $10.13 | $10.00 | $10.11 | $9.35 | 2,058 |
| 2019-11-08 | $10.11 | $10.14 | $9.87 | $9.90 | $9.16 | 10,921 |
| 2019-11-07 | $10.23 | $10.38 | $10.22 | $10.26 | $9.49 | 5,866 |
| 2019-11-06 | $10.38 | $10.38 | $10.19 | $10.26 | $9.49 | 12,991 |
| 2019-11-05 | $10.41 | $10.53 | $10.41 | $10.49 | $9.71 | 23,652 |
| 2019-11-04 | $10.81 | $10.81 | $10.54 | $10.56 | $9.77 | 10,588 |
| 2019-11-01 | $10.88 | $10.99 | $10.84 | $10.88 | $10.07 | 25,897 |
| 2019-10-31 | $10.60 | $10.61 | $10.47 | $10.60 | $9.81 | 6,894 |
| 2019-10-30 | $10.28 | $10.70 | $10.28 | $10.61 | $9.82 | 11,752 |
| 2019-10-29 | $10.24 | $10.36 | $10.05 | $10.05 | $9.30 | 8,444 |
| 2019-10-28 | $10.46 | $10.50 | $10.39 | $10.39 | $9.62 | 87,187 |
| 2019-10-25 | $10.23 | $10.36 | $10.05 | $10.36 | $9.59 | 64,391 |
| 2019-10-24 | $10.39 | $10.55 | $10.23 | $10.29 | $9.52 | 12,392 |
| 2019-10-23 | $10.74 | $10.85 | $10.72 | $10.85 | $10.04 | 1,219 |
| 2019-10-22 | $10.96 | $10.98 | $10.88 | $10.92 | $10.10 | 3,542 |
| 2019-10-21 | $10.62 | $10.75 | $10.60 | $10.75 | $9.95 | 3,510 |
| 2019-10-18 | $10.68 | $10.81 | $10.59 | $10.81 | $10.00 | 1,929 |
| 2019-10-17 | $10.65 | $10.70 | $10.56 | $10.64 | $9.84 | 1,943 |
| 2019-10-16 | $10.52 | $10.62 | $10.52 | $10.62 | $9.83 | 2,038 |
| 2019-10-15 | $10.46 | $10.57 | $10.46 | $10.57 | $9.78 | 622 |
| 2019-10-14 | $10.55 | $10.55 | $10.55 | $10.55 | $9.76 | 150 |
| 2019-10-11 | $10.47 | $10.64 | $10.47 | $10.56 | $9.77 | 1,347 |
| 2019-10-10 | $10.28 | $10.41 | $10.28 | $10.37 | $9.59 | 829 |
| 2019-10-09 | $10.42 | $10.51 | $10.42 | $10.51 | $9.72 | 2,160 |
| 2019-10-08 | $10.53 | $10.61 | $10.39 | $10.39 | $9.61 | 12,175 |
| 2019-10-07 | $10.50 | $10.50 | $10.44 | $10.48 | $9.70 | 8,086 |
| 2019-10-04 | $10.51 | $10.88 | $10.51 | $10.82 | $10.01 | 4,921 |
| 2019-10-03 | $10.19 | $10.42 | $10.16 | $10.42 | $9.64 | 4,416 |
| 2019-10-02 | $10.33 | $10.37 | $10.28 | $10.32 | $9.55 | 1,402 |
| 2019-10-01 | $10.73 | $10.87 | $10.62 | $10.64 | $9.84 | 5,461 |
| 2019-09-30 | $10.79 | $10.93 | $10.79 | $10.86 | $10.05 | 14,401 |
| 2019-09-27 | $10.69 | $10.71 | $10.58 | $10.64 | $9.84 | 6,554 |
| 2019-09-26 | $10.84 | $10.84 | $10.75 | $10.79 | $9.98 | 4,568 |
| 2019-09-25 | $10.54 | $10.60 | $10.50 | $10.60 | $9.80 | 3,035 |
| 2019-09-24 | $10.50 | $10.58 | $10.33 | $10.33 | $9.56 | 1,329 |
| 2019-09-23 | $10.70 | $10.78 | $10.62 | $10.62 | $9.82 | 7,369 |
| 2019-09-20 | $10.81 | $10.93 | $10.77 | $10.93 | $10.11 | 5,153 |
| 2019-09-19 | $11.16 | $11.16 | $11.00 | $11.00 | $10.18 | 4,884 |
| 2019-09-18 | $10.81 | $10.81 | $10.76 | $10.76 | $9.96 | 2,592 |
| 2019-09-17 | $10.76 | $10.76 | $10.76 | $10.76 | $9.95 | 318 |
| 2019-09-16 | $10.74 | $10.86 | $10.68 | $10.68 | $9.88 | 3,649 |
| 2019-09-13 | $10.71 | $11.84 | $10.71 | $10.86 | $10.05 | 12,550 |
| 2019-09-12 | $10.77 | $11.68 | $10.77 | $10.94 | $10.10 | 1,326 |
| 2019-09-11 | $11.20 | $11.67 | $11.04 | $11.04 | $10.20 | 1,467 |
| 2019-09-10 | $11.21 | $11.70 | $10.90 | $11.70 | $10.81 | 8,699 |
| 2019-09-09 | $11.23 | $11.62 | $11.03 | $11.62 | $10.73 | 3,144 |
| 2019-09-06 | $11.41 | $11.49 | $11.41 | $11.49 | $10.61 | 643 |
| 2019-09-05 | $11.55 | $11.55 | $11.44 | $11.45 | $10.57 | 2,429 |
| 2019-09-04 | $11.36 | $11.43 | $11.28 | $11.43 | $10.55 | 6,760 |
| 2019-09-03 | $11.24 | $11.24 | $11.08 | $11.12 | $10.27 | 4,166 |
| 2019-08-30 | $11.41 | $11.44 | $11.38 | $11.44 | $10.57 | 5,497 |
| 2019-08-29 | $10.85 | $11.02 | $10.80 | $11.02 | $10.18 | 11,154 |
| 2019-08-28 | $10.62 | $10.83 | $10.62 | $10.81 | $9.98 | 6,596 |
| 2019-08-27 | $10.59 | $10.77 | $10.44 | $10.77 | $9.95 | 15,541 |
| 2019-08-26 | $10.65 | $10.65 | $10.35 | $10.35 | $9.56 | 3,163 |
| 2019-08-23 | $10.84 | $10.88 | $10.57 | $10.64 | $9.83 | 4,416 |
| 2019-08-22 | $11.04 | $11.04 | $11.03 | $11.04 | $10.20 | 2,846 |
| 2019-08-21 | $11.23 | $11.38 | $11.08 | $11.38 | $10.51 | 3,759 |
| 2019-08-20 | $10.89 | $10.90 | $10.89 | $10.90 | $10.07 | 3,948 |
| 2019-08-19 | $11.11 | $11.13 | $10.86 | $10.86 | $10.03 | 1,764 |
| 2019-08-16 | $10.83 | $11.20 | $10.83 | $11.07 | $10.22 | 3,341 |
| 2019-08-15 | $10.81 | $10.91 | $10.56 | $10.88 | $10.05 | 8,519 |
| 2019-08-14 | $10.99 | $11.03 | $10.95 | $11.00 | $10.16 | 1,275 |
| 2019-08-13 | $11.00 | $11.62 | $11.00 | $11.11 | $10.26 | 3,713 |
| 2019-08-12 | $10.91 | $11.03 | $10.88 | $11.03 | $10.19 | 5,084 |
| 2019-08-09 | $11.61 | $11.61 | $11.16 | $11.16 | $10.30 | 2,555 |
| 2019-08-08 | $11.11 | $11.33 | $11.11 | $11.33 | $10.46 | 1,573 |
| 2019-08-07 | $10.90 | $11.02 | $10.90 | $10.91 | $10.08 | 1,365 |
| 2019-08-06 | $11.15 | $11.27 | $11.11 | $11.20 | $10.34 | 10,511 |
| 2019-08-05 | $11.51 | $11.61 | $10.93 | $11.02 | $10.18 | 4,008 |
| 2019-08-02 | $11.76 | $11.82 | $11.36 | $11.82 | $10.91 | 1,270 |
| 2019-08-01 | $11.36 | $11.79 | $11.30 | $11.53 | $10.65 | 6,707 |
| 2019-07-31 | $11.72 | $11.77 | $11.21 | $11.21 | $10.35 | 1,114 |
| 2019-07-30 | $11.40 | $11.67 | $11.40 | $11.54 | $10.66 | 22,831 |
| 2019-07-29 | $11.27 | $11.48 | $11.27 | $11.47 | $10.59 | 3,230 |
| 2019-07-26 | $11.41 | $11.48 | $11.30 | $11.48 | $10.61 | 11,774 |
| 2019-07-25 | $11.28 | $11.33 | $11.21 | $11.30 | $10.44 | 14,859 |
| 2019-07-24 | $11.42 | $11.53 | $11.23 | $11.33 | $10.46 | 21,529 |
| 2019-07-23 | $11.35 | $11.35 | $11.21 | $11.27 | $10.40 | 13,891 |
| 2019-07-22 | $11.62 | $11.62 | $11.37 | $11.40 | $10.53 | 7,818 |
| 2019-07-19 | $11.49 | $11.53 | $11.31 | $11.31 | $10.45 | 4,206 |
| 2019-07-18 | $11.47 | $11.50 | $11.42 | $11.50 | $10.62 | 6,738 |
| 2019-07-17 | $11.57 | $11.58 | $11.47 | $11.48 | $10.60 | 1,672 |
| 2019-07-16 | $11.30 | $11.41 | $11.30 | $11.31 | $10.45 | 5,331 |
| 2019-07-15 | $11.19 | $11.19 | $11.11 | $11.14 | $10.29 | 793 |
| 2019-07-12 | $11.33 | $11.36 | $11.21 | $11.27 | $10.41 | 1,491 |
| 2019-07-11 | $11.58 | $11.58 | $11.39 | $11.39 | $10.52 | 1,152 |
| 2019-07-10 | $11.39 | $11.73 | $11.39 | $11.70 | $10.81 | 44,857 |
| 2019-07-09 | $10.85 | $12.17 | $10.85 | $12.17 | $11.24 | 2,785 |
| 2019-07-08 | $11.41 | $11.60 | $11.30 | $11.38 | $10.51 | 29,223 |
| 2019-07-05 | $10.94 | $11.27 | $10.94 | $11.10 | $10.25 | 5,147 |
| 2019-07-03 | $10.65 | $10.84 | $10.65 | $10.84 | $10.01 | 1,909 |
| 2019-07-02 | $10.55 | $10.69 | $10.47 | $10.50 | $9.70 | 2,704 |
| 2019-07-01 | $10.77 | $10.77 | $10.48 | $10.48 | $9.68 | 45,481 |
| 2019-06-28 | $10.71 | $10.76 | $10.70 | $10.71 | $9.89 | 18,272 |
| 2019-06-27 | $10.69 | $10.69 | $10.69 | $10.69 | $9.85 | 536 |
| 2019-06-26 | $11.14 | $11.20 | $10.58 | $10.60 | $9.77 | 22,928 |
| 2019-06-25 | $10.93 | $11.37 | $10.93 | $11.37 | $10.48 | 1,701 |
| 2019-06-24 | $10.61 | $10.83 | $10.61 | $10.79 | $9.95 | 51,288 |
| 2019-06-21 | $10.75 | $11.33 | $10.65 | $11.33 | $10.45 | 2,044 |
| 2019-06-20 | $10.67 | $11.18 | $10.43 | $10.46 | $9.64 | 4,264 |
| 2019-06-19 | $10.29 | $10.60 | $10.29 | $10.56 | $9.73 | 4,268 |
| 2019-06-18 | $10.30 | $10.43 | $10.30 | $10.31 | $9.50 | 3,823 |
| 2019-06-17 | $10.25 | $10.34 | $10.22 | $10.22 | $9.42 | 1,458 |
| 2019-06-14 | $10.19 | $10.19 | $9.96 | $10.07 | $9.28 | 2,220 |
| 2019-06-13 | $10.18 | $10.23 | $10.13 | $10.20 | $9.40 | 3,080 |
| 2019-06-12 | $10.17 | $10.25 | $10.03 | $10.03 | $9.25 | 4,368 |
| 2019-06-11 | $10.11 | $10.14 | $10.02 | $10.14 | $9.34 | 9,716 |
| 2019-06-10 | $9.91 | $9.91 | $9.90 | $9.90 | $9.12 | 443 |
| 2019-06-07 | $9.94 | $9.94 | $9.94 | $9.94 | $9.16 | 537 |
| 2019-06-06 | $9.77 | $9.90 | $9.70 | $9.90 | $9.13 | 6,549 |
| 2019-06-05 | $9.95 | $9.95 | $9.55 | $9.55 | $8.80 | 4,416 |
| 2019-06-04 | $9.77 | $9.84 | $9.71 | $9.84 | $9.07 | 2,293 |
| 2019-06-03 | $9.84 | $9.93 | $9.79 | $9.79 | $9.03 | 8,719 |
| 2019-05-31 | $9.61 | $9.69 | $9.60 | $9.65 | $8.90 | 8,088 |
| 2019-05-30 | $9.56 | $9.57 | $9.53 | $9.53 | $8.79 | 3,450 |
| 2019-05-29 | $9.49 | $9.52 | $9.43 | $9.52 | $8.77 | 17,801 |
| 2019-05-28 | $9.21 | $9.35 | $9.21 | $9.35 | $8.62 | 3,858 |
| 2019-05-24 | $8.95 | $9.00 | $8.95 | $9.00 | $8.30 | 2,910 |
| 2019-05-23 | $8.88 | $8.88 | $8.80 | $8.87 | $8.18 | 971 |
| 2019-05-22 | $8.88 | $8.88 | $8.83 | $8.87 | $8.18 | 2,610 |
| 2019-05-21 | $8.90 | $8.92 | $8.86 | $8.88 | $8.19 | 2,927 |
| 2019-05-20 | $8.48 | $8.85 | $8.45 | $8.85 | $8.16 | 2,132 |
| 2019-05-17 | $8.54 | $8.67 | $8.43 | $8.43 | $7.77 | 2,961 |
| 2019-05-16 | $8.89 | $8.98 | $8.78 | $8.78 | $8.09 | 2,119 |
| 2019-05-15 | $8.87 | $8.97 | $8.82 | $8.88 | $8.19 | 3,756 |
| 2019-05-14 | $8.77 | $8.97 | $8.77 | $8.97 | $8.27 | 8,412 |
| 2019-05-13 | $8.81 | $8.81 | $8.74 | $8.74 | $8.05 | 5,120 |
| 2019-05-10 | $8.96 | $9.19 | $8.96 | $9.18 | $8.47 | 116,043 |
| 2019-05-09 | $8.90 | $9.21 | $8.88 | $9.09 | $8.38 | 234,980 |
| 2019-05-08 | $9.33 | $9.52 | $9.15 | $9.31 | $8.58 | 9,600 |
| 2019-05-07 | $9.03 | $9.14 | $8.85 | $8.94 | $8.24 | 5,916 |
| 2019-05-06 | $9.03 | $9.03 | $9.03 | $9.03 | $8.32 | 68 |
| 2019-05-03 | $9.12 | $9.12 | $9.03 | $9.03 | $8.32 | 1,390 |
| 2019-05-02 | $9.19 | $9.19 | $9.03 | $9.05 | $8.34 | 2,475 |
| 2019-05-01 | $8.85 | $9.48 | $8.85 | $8.90 | $8.20 | 2,454 |
| 2019-04-30 | $9.18 | $9.24 | $9.10 | $9.24 | $8.52 | 1,806 |
| 2019-04-29 | $9.32 | $9.32 | $8.99 | $9.12 | $8.41 | 18,743 |
| 2019-04-26 | $8.79 | $9.03 | $8.78 | $9.03 | $8.32 | 4,519 |
| 2019-04-25 | $8.32 | $8.71 | $8.32 | $8.64 | $7.96 | 3,166 |
| 2019-04-24 | $8.37 | $8.37 | $8.34 | $8.34 | $7.69 | 4,128 |
| 2019-04-23 | $8.45 | $8.62 | $8.45 | $8.57 | $7.89 | 10,364 |
| 2019-04-22 | $8.24 | $8.29 | $8.24 | $8.29 | $7.64 | 918 |
| 2019-04-18 | $8.26 | $8.38 | $8.12 | $8.28 | $7.63 | 4,249 |
| 2019-04-17 | $8.27 | $8.27 | $8.20 | $8.20 | $7.56 | 1,698 |
| 2019-04-16 | $8.40 | $8.49 | $8.31 | $8.31 | $7.66 | 6,645 |
| 2019-04-15 | $8.29 | $8.49 | $8.29 | $8.37 | $7.71 | 17,685 |
| 2019-04-12 | $8.10 | $8.27 | $8.10 | $8.10 | $7.47 | 5,830 |
| 2019-04-11 | $8.02 | $8.20 | $8.02 | $8.20 | $7.56 | 3,626 |
| 2019-04-10 | $8.04 | $8.14 | $7.96 | $8.14 | $7.50 | 14,620 |
| 2019-04-09 | $8.06 | $8.06 | $7.91 | $7.95 | $7.33 | 94,903 |
| 2019-04-08 | $8.27 | $8.28 | $8.12 | $8.17 | $7.53 | 20,893 |
| 2019-04-05 | $8.26 | $8.32 | $8.26 | $8.32 | $7.67 | 24,186 |
| 2019-04-04 | $8.17 | $8.36 | $8.17 | $8.30 | $7.65 | 57,947 |
| 2019-04-03 | $8.48 | $8.48 | $8.24 | $8.37 | $7.71 | 3,262 |
| 2019-04-02 | $8.54 | $8.54 | $8.43 | $8.52 | $7.85 | 2,594 |
| 2019-04-01 | $8.63 | $8.63 | $8.51 | $8.52 | $7.85 | 6,216 |
| 2019-03-29 | $8.22 | $8.45 | $8.07 | $8.36 | $7.71 | 5,856 |
| 2019-03-28 | $8.16 | $8.41 | $8.00 | $8.13 | $7.48 | 39,498 |
| 2019-03-27 | $8.14 | $8.14 | $7.98 | $7.98 | $7.34 | 8,131 |
| 2019-03-26 | $8.47 | $8.62 | $8.34 | $8.62 | $7.93 | 16,933 |
| 2019-03-25 | $8.34 | $8.44 | $8.34 | $8.43 | $7.75 | 4,711 |
| 2019-03-22 | $8.44 | $8.45 | $8.26 | $8.30 | $7.63 | 17,123 |
| 2019-03-21 | $8.89 | $8.89 | $8.52 | $8.68 | $7.98 | 9,792 |
| 2019-03-20 | $8.96 | $9.03 | $8.88 | $8.95 | $8.23 | 4,438 |
| 2019-03-19 | $8.99 | $9.16 | $8.99 | $9.06 | $8.33 | 2,847 |
| 2019-03-18 | $8.98 | $9.07 | $8.97 | $9.05 | $8.33 | 4,634 |
| 2019-03-15 | $9.12 | $9.12 | $8.98 | $8.98 | $8.26 | 3,466 |
| 2019-03-14 | $8.93 | $8.96 | $8.87 | $8.96 | $8.24 | 3,260 |
| 2019-03-13 | $8.90 | $8.99 | $8.86 | $8.99 | $8.26 | 96,233 |
| 2019-03-12 | $9.11 | $9.23 | $9.05 | $9.21 | $8.47 | 24,786 |
| 2019-03-11 | $8.92 | $9.16 | $8.92 | $9.15 | $8.41 | 5,083 |
| 2019-03-08 | $8.55 | $8.81 | $8.55 | $8.81 | $8.10 | 23,785 |
| 2019-03-07 | $8.60 | $8.60 | $8.44 | $8.55 | $7.86 | 58,954 |
| 2019-03-06 | $8.65 | $9.00 | $8.64 | $8.70 | $8.00 | 29,360 |
| 2019-03-05 | $8.84 | $9.31 | $8.83 | $8.84 | $8.13 | 12,826 |
| 2019-03-04 | $8.98 | $8.98 | $8.84 | $8.84 | $8.13 | 7,331 |
| 2019-03-01 | $9.04 | $9.06 | $8.96 | $8.99 | $8.27 | 12,214 |
| 2019-02-28 | $9.12 | $9.41 | $9.10 | $9.14 | $8.41 | 5,061 |
| 2019-02-27 | $9.45 | $9.51 | $9.25 | $9.51 | $8.75 | 38,213 |
| 2019-02-26 | $9.36 | $9.53 | $9.26 | $9.51 | $8.75 | 11,117 |
| 2019-02-25 | $9.48 | $9.55 | $9.28 | $9.37 | $8.62 | 143,489 |
| 2019-02-22 | $9.05 | $9.29 | $9.05 | $9.22 | $8.48 | 3,073 |
| 2019-02-21 | $8.91 | $8.91 | $8.84 | $8.91 | $8.19 | 2,422 |
| 2019-02-20 | $9.08 | $9.08 | $8.90 | $8.98 | $8.26 | 72,219 |
| 2019-02-19 | $9.30 | $9.30 | $9.08 | $9.08 | $8.35 | 110,170 |
| 2019-02-15 | $9.18 | $9.63 | $9.00 | $9.63 | $8.86 | 10,950 |
| 2019-02-14 | $8.67 | $9.43 | $8.67 | $9.37 | $8.62 | 9,884 |
| 2019-02-13 | $8.92 | $9.09 | $8.82 | $8.89 | $8.17 | 9,969 |
| 2019-02-12 | $8.82 | $9.07 | $8.82 | $9.07 | $8.34 | 4,018 |
| 2019-02-11 | $8.84 | $9.26 | $8.62 | $9.26 | $8.52 | 6,790 |
| 2019-02-08 | $8.57 | $8.67 | $8.57 | $8.61 | $7.92 | 2,572 |
| 2019-02-07 | $8.39 | $8.53 | $8.39 | $8.47 | $7.79 | 9,492 |
| 2019-02-06 | $8.58 | $8.61 | $8.51 | $8.61 | $7.92 | 11,735 |
| 2019-02-05 | $8.78 | $8.88 | $8.69 | $8.84 | $8.13 | 17,750 |
| 2019-02-04 | $8.76 | $9.33 | $8.75 | $8.91 | $8.19 | 55,531 |
| 2019-02-01 | $8.94 | $9.10 | $8.75 | $9.07 | $8.34 | 23,620 |
| 2019-01-31 | $9.32 | $9.33 | $8.79 | $9.05 | $8.32 | 32,292 |
| 2019-01-30 | $8.81 | $8.97 | $8.31 | $8.75 | $8.05 | 35,526 |
| 2019-01-29 | $8.75 | $8.75 | $8.62 | $8.62 | $7.93 | 25,447 |
| 2019-01-28 | $8.45 | $8.70 | $8.45 | $8.53 | $7.84 | 27,440 |
| 2019-01-25 | $8.64 | $8.65 | $8.50 | $8.52 | $7.83 | 2,808 |
| 2019-01-24 | $8.62 | $8.69 | $8.60 | $8.62 | $7.93 | 2,392 |
| 2019-01-23 | $8.40 | $8.53 | $8.38 | $8.46 | $7.78 | 147,660 |
| 2019-01-22 | $8.44 | $8.47 | $8.23 | $8.23 | $7.57 | 65,948 |
| 2019-01-18 | $8.48 | $8.78 | $8.19 | $8.78 | $8.07 | 135,384 |
| 2019-01-17 | $8.14 | $8.30 | $8.08 | $8.30 | $7.63 | 8,293 |
| 2019-01-16 | $7.70 | $7.70 | $7.67 | $7.67 | $7.05 | 1,289 |
| 2019-01-15 | $7.70 | $7.73 | $7.61 | $7.67 | $7.05 | 10,191 |
| 2019-01-14 | $7.91 | $7.94 | $7.80 | $7.80 | $7.17 | 30,644 |
| 2019-01-11 | $7.93 | $7.95 | $7.88 | $7.94 | $7.30 | 40,516 |
| 2019-01-10 | $8.23 | $8.23 | $8.08 | $8.23 | $7.57 | 1,079 |
| 2019-01-09 | $8.17 | $8.17 | $8.06 | $8.06 | $7.41 | 4,562 |
| 2019-01-08 | $7.81 | $7.89 | $7.81 | $7.83 | $7.20 | 1,270 |
| 2019-01-07 | $7.92 | $7.92 | $7.77 | $7.80 | $7.17 | 2,596 |
| 2019-01-04 | $7.85 | $8.14 | $7.82 | $8.12 | $7.47 | 4,343 |
| 2019-01-03 | $8.03 | $8.03 | $7.95 | $8.03 | $7.38 | 5,244 |
| 2019-01-02 | $7.65 | $8.10 | $7.65 | $8.10 | $7.45 | 127,203 |
| 2018-12-31 | $7.60 | $7.60 | $7.55 | $7.55 | $6.94 | 2,631 |
| 2018-12-28 | $7.54 | $7.57 | $7.50 | $7.54 | $6.93 | 77,194 |
| 2018-12-27 | $7.32 | $7.46 | $7.31 | $7.38 | $6.79 | 6,868 |
| 2018-12-26 | $7.15 | $7.35 | $7.15 | $7.35 | $6.76 | 44,022 |
| 2018-12-24 | $7.27 | $7.43 | $7.11 | $7.43 | $6.83 | 6,986 |
| 2018-12-21 | $7.39 | $7.56 | $7.33 | $7.43 | $6.83 | 7,920 |
| 2018-12-20 | $7.24 | $7.30 | $6.95 | $7.30 | $6.70 | 32,345 |
| 2018-12-19 | $7.27 | $7.27 | $6.94 | $7.06 | $6.48 | 3,854 |
| 2018-12-18 | $7.20 | $7.20 | $7.00 | $7.00 | $6.43 | 220,870 |
| 2018-12-17 | $7.18 | $7.26 | $7.15 | $7.15 | $6.56 | 3,610 |
| 2018-12-14 | $7.17 | $7.28 | $7.17 | $7.19 | $6.60 | 58,331 |
| 2018-12-13 | $7.20 | $7.26 | $7.17 | $7.22 | $6.63 | 71,419 |
| 2018-12-12 | $7.35 | $7.35 | $7.22 | $7.22 | $6.63 | 9,812 |
| 2018-12-11 | $6.92 | $6.93 | $6.92 | $6.93 | $6.36 | 838 |
| 2018-12-10 | $6.81 | $6.89 | $6.81 | $6.83 | $6.27 | 11,712 |
| 2018-12-07 | $6.93 | $7.22 | $6.88 | $6.88 | $6.31 | 5,893 |
| 2018-12-06 | $6.83 | $6.92 | $6.61 | $6.61 | $6.07 | 3,713 |
| 2018-12-04 | $6.85 | $7.21 | $6.71 | $7.21 | $6.62 | 3,990 |
| 2018-12-03 | $6.99 | $7.08 | $6.70 | $6.70 | $6.15 | 8,805 |
| 2018-11-30 | $7.06 | $7.10 | $6.86 | $6.86 | $6.30 | 2,817 |
| 2018-11-29 | $7.28 | $7.30 | $7.15 | $7.26 | $6.66 | 15,989 |
| 2018-11-28 | $7.17 | $7.29 | $7.09 | $7.23 | $6.64 | 2,396 |
| 2018-11-27 | $7.32 | $7.34 | $7.22 | $7.33 | $6.72 | 52,704 |
| 2018-11-26 | $7.12 | $7.26 | $7.05 | $7.10 | $6.52 | 166,383 |
| 2018-11-23 | $7.26 | $7.26 | $7.24 | $7.25 | $6.65 | 1,043 |
| 2018-11-21 | $7.39 | $7.64 | $7.35 | $7.64 | $7.01 | 13,297 |
| 2018-11-20 | $7.50 | $7.50 | $7.17 | $7.23 | $6.64 | 31,516 |
| 2018-11-19 | $7.42 | $7.77 | $7.32 | $7.77 | $7.13 | 20,386 |
| 2018-11-16 | $7.21 | $7.40 | $7.18 | $7.39 | $6.78 | 2,463 |
| 2018-11-15 | $7.23 | $7.31 | $6.88 | $7.16 | $6.57 | 3,146 |
| 2018-11-14 | $7.21 | $7.21 | $6.84 | $6.84 | $6.28 | 7,845 |
| 2018-11-13 | $7.00 | $7.45 | $7.00 | $7.45 | $6.84 | 637 |
| 2018-11-12 | $7.32 | $7.37 | $7.28 | $7.34 | $6.74 | 18,649 |
| 2018-11-09 | $7.15 | $7.18 | $7.05 | $7.11 | $6.53 | 21,696 |
| 2018-11-08 | $7.37 | $7.37 | $7.12 | $7.12 | $6.53 | 16,635 |
| 2018-11-07 | $7.42 | $7.42 | $7.31 | $7.31 | $6.71 | 28,399 |
| 2018-11-06 | $7.58 | $7.59 | $7.49 | $7.54 | $6.92 | 54,525 |
| 2018-11-05 | $7.73 | $7.83 | $7.61 | $7.67 | $7.04 | 214,294 |
| 2018-11-02 | $8.20 | $8.20 | $8.02 | $8.02 | $7.36 | 4,084 |
| 2018-11-01 | $7.88 | $7.96 | $7.86 | $7.87 | $7.22 | 42,367 |
| 2018-10-31 | $7.53 | $7.68 | $7.27 | $7.68 | $7.05 | 3,472 |
| 2018-10-30 | $7.23 | $7.47 | $7.23 | $7.47 | $6.86 | 1,898 |
| 2018-10-29 | $7.45 | $7.57 | $6.94 | $6.94 | $6.37 | 14,169 |
| 2018-10-26 | $7.13 | $7.13 | $6.97 | $7.13 | $6.54 | 4,770 |
| 2018-10-25 | $6.77 | $7.25 | $6.77 | $7.17 | $6.58 | 21,132 |
| 2018-10-24 | $7.13 | $7.16 | $6.75 | $6.75 | $6.20 | 7,939 |
| 2018-10-23 | $6.96 | $7.07 | $6.93 | $6.94 | $6.37 | 32,326 |
| 2018-10-22 | $7.10 | $7.16 | $7.07 | $7.12 | $6.54 | 2,911 |
| 2018-10-19 | $6.88 | $6.94 | $6.84 | $6.85 | $6.29 | 17,091 |
| 2018-10-18 | $6.79 | $6.89 | $6.65 | $6.65 | $6.10 | 22,960 |
| 2018-10-17 | $6.74 | $7.04 | $6.72 | $6.93 | $6.36 | 26,694 |
| 2018-10-16 | $6.64 | $6.82 | $6.64 | $6.79 | $6.23 | 12,617 |
| 2018-10-15 | $6.58 | $6.59 | $6.42 | $6.52 | $5.98 | 138,143 |
| 2018-10-12 | $6.55 | $6.56 | $6.40 | $6.55 | $6.01 | 120,083 |
| 2018-10-11 | $6.59 | $6.60 | $6.39 | $6.40 | $5.87 | 3,325 |
| 2018-10-10 | $6.50 | $6.56 | $6.40 | $6.41 | $5.88 | 3,402 |
| 2018-10-09 | $6.68 | $6.70 | $6.57 | $6.57 | $6.03 | 3,245 |
| 2018-10-08 | $6.73 | $6.78 | $6.73 | $6.78 | $6.22 | 49,031 |
| 2018-10-05 | $6.11 | $6.18 | $6.07 | $6.10 | $5.60 | 16,328 |
| 2018-10-04 | $6.17 | $6.17 | $5.88 | $6.09 | $5.59 | 13,283 |
| 2018-10-03 | $6.38 | $6.38 | $6.16 | $6.19 | $5.68 | 36,244 |
| 2018-10-02 | $5.68 | $5.79 | $5.68 | $5.78 | $5.29 | 159,970 |
| 2018-10-01 | $5.40 | $5.77 | $5.40 | $5.77 | $5.29 | 15,700 |
| 2018-09-28 | $5.76 | $5.76 | $5.56 | $5.56 | $5.09 | 2,596 |
| 2018-09-27 | $5.69 | $5.78 | $5.69 | $5.77 | $5.29 | 5,794 |
| 2018-09-26 | $5.59 | $5.65 | $5.50 | $5.50 | $5.03 | 7,046 |
| 2018-09-25 | $5.35 | $5.45 | $5.34 | $5.45 | $4.99 | 8,206 |
| 2018-09-24 | $5.69 | $5.70 | $5.51 | $5.58 | $5.11 | 26,162 |
| 2018-09-21 | $5.71 | $5.80 | $5.63 | $5.74 | $5.26 | 37,078 |
| 2018-09-20 | $5.55 | $5.55 | $5.43 | $5.51 | $5.05 | 11,358 |
| 2018-09-19 | $5.35 | $5.59 | $5.35 | $5.43 | $4.97 | 17,221 |
| 2018-09-18 | $5.44 | $5.57 | $5.44 | $5.49 | $5.02 | 104,494 |
| 2018-09-17 | $5.19 | $5.35 | $5.17 | $5.35 | $4.90 | 28,301 |
| 2018-09-14 | $5.00 | $5.06 | $4.98 | $5.02 | $4.59 | 33,723 |
| 2018-09-13 | $5.13 | $5.13 | $4.91 | $4.95 | $4.53 | 15,841 |
| 2018-09-12 | $5.09 | $5.28 | $5.09 | $5.19 | $4.75 | 45,601 |
| 2018-09-11 | $5.06 | $5.18 | $5.02 | $5.18 | $4.74 | 52,456 |
| 2018-09-10 | $5.08 | $5.47 | $5.08 | $5.19 | $4.75 | 78,797 |
| 2018-09-07 | $5.53 | $5.57 | $5.21 | $5.56 | $5.09 | 35,648 |
| 2018-09-06 | $5.13 | $5.25 | $5.13 | $5.20 | $4.76 | 21,744 |
| 2018-09-05 | $4.96 | $5.20 | $4.96 | $5.16 | $4.72 | 21,021 |
| 2018-09-04 | $5.09 | $5.17 | $5.01 | $5.02 | $4.60 | 3,700 |
| 2018-08-31 | $5.27 | $5.42 | $5.18 | $5.24 | $4.80 | 10,463 |
| 2018-08-30 | $5.25 | $5.25 | $5.07 | $5.08 | $4.65 | 13,730 |
| 2018-08-29 | $5.40 | $5.47 | $5.40 | $5.47 | $5.01 | 6,938 |
| 2018-08-28 | $5.41 | $5.52 | $5.41 | $5.46 | $5.00 | 25,834 |
| 2018-08-27 | $5.42 | $5.55 | $5.42 | $5.55 | $5.08 | 3,392 |
| 2018-08-24 | $5.29 | $5.40 | $5.14 | $5.40 | $4.95 | 156,245 |
| 2018-08-23 | $5.51 | $5.53 | $5.16 | $5.16 | $4.73 | 23,018 |
| 2018-08-22 | $5.21 | $5.47 | $5.19 | $5.43 | $4.97 | 8,136 |
| 2018-08-21 | $5.45 | $5.50 | $5.27 | $5.28 | $4.84 | 13,744 |
| 2018-08-20 | $5.56 | $5.59 | $5.51 | $5.58 | $5.11 | 3,535 |
| 2018-08-17 | $5.59 | $5.88 | $5.47 | $5.88 | $5.38 | 7,854 |
| 2018-08-16 | $5.87 | $5.92 | $5.68 | $5.68 | $5.20 | 6,327 |
| 2018-08-15 | $5.91 | $5.91 | $5.75 | $5.82 | $5.33 | 3,889 |
| 2018-08-14 | $6.06 | $6.11 | $6.06 | $6.07 | $5.56 | 4,256 |
| 2018-08-13 | $5.91 | $6.01 | $5.91 | $5.98 | $5.47 | 3,567 |
| 2018-08-10 | $6.06 | $6.13 | $5.89 | $5.89 | $5.40 | 3,374 |
| 2018-08-09 | $6.29 | $6.35 | $6.20 | $6.35 | $5.82 | 4,708 |
| 2018-08-08 | $6.60 | $6.66 | $6.49 | $6.49 | $5.95 | 14,911 |
| 2018-08-07 | $6.84 | $6.84 | $6.65 | $6.69 | $6.13 | 2,688 |
| 2018-08-06 | $6.66 | $7.07 | $6.66 | $7.07 | $6.48 | 4,417 |
| 2018-08-03 | $6.48 | $6.55 | $6.48 | $6.54 | $5.99 | 10,797 |
| 2018-08-02 | $6.23 | $6.28 | $6.15 | $6.26 | $5.73 | 4,893 |
| 2018-08-01 | $6.33 | $6.44 | $6.24 | $6.35 | $5.82 | 6,679 |
| 2018-07-31 | $6.45 | $6.45 | $6.18 | $6.18 | $5.66 | 64,279 |
| 2018-07-30 | $6.62 | $6.69 | $6.62 | $6.66 | $6.10 | 1,022 |
| 2018-07-27 | $6.70 | $6.70 | $6.60 | $6.60 | $6.05 | 3,739 |
| 2018-07-26 | $6.77 | $6.82 | $6.70 | $6.80 | $6.23 | 1,248 |
| 2018-07-25 | $6.93 | $6.93 | $6.89 | $6.91 | $6.33 | 645 |
| 2018-07-24 | $6.64 | $6.76 | $6.64 | $6.76 | $6.19 | 2,567 |
| 2018-07-23 | $6.57 | $6.57 | $6.45 | $6.54 | $5.99 | 17,263 |
| 2018-07-20 | $6.62 | $6.71 | $6.62 | $6.71 | $6.15 | 3,053 |
| 2018-07-19 | $6.12 | $6.36 | $6.06 | $6.36 | $5.83 | 15,415 |
| 2018-07-18 | $6.33 | $6.40 | $6.28 | $6.37 | $5.84 | 5,360 |
| 2018-07-17 | $6.14 | $6.28 | $6.09 | $6.28 | $5.75 | 1,817 |
| 2018-07-16 | $6.14 | $6.16 | $5.99 | $5.99 | $5.49 | 5,846 |
| 2018-07-13 | $5.86 | $6.16 | $5.83 | $6.16 | $5.64 | 3,368 |
| 2018-07-12 | $5.86 | $5.88 | $5.84 | $5.86 | $5.37 | 2,025 |
| 2018-07-11 | $5.95 | $5.95 | $5.77 | $5.82 | $5.33 | 6,367 |
| 2018-07-10 | $5.99 | $6.10 | $5.99 | $6.10 | $5.58 | 8,938 |
| 2018-07-09 | $6.09 | $6.22 | $5.73 | $5.80 | $5.31 | 30,421 |
| 2018-07-06 | $5.79 | $6.14 | $5.77 | $6.14 | $5.62 | 22,270 |
| 2018-07-05 | $5.90 | $5.90 | $5.83 | $5.88 | $5.39 | 4,016 |
| 2018-07-03 | $5.88 | $6.11 | $5.88 | $6.05 | $5.54 | 4,124 |
| 2018-07-02 | $5.93 | $5.96 | $5.83 | $5.86 | $5.37 | 28,696 |
| 2018-06-29 | $6.21 | $6.21 | $6.02 | $6.02 | $5.51 | 15,873 |
| 2018-06-28 | $5.98 | $6.07 | $5.90 | $5.90 | $5.39 | 7,063 |
| 2018-06-27 | $6.12 | $6.19 | $5.87 | $5.89 | $5.38 | 10,785 |
| 2018-06-26 | $6.13 | $6.41 | $6.06 | $6.30 | $5.76 | 15,739 |
| 2018-06-25 | $6.13 | $6.16 | $6.01 | $6.14 | $5.61 | 5,798 |
| 2018-06-22 | $6.12 | $6.12 | $5.89 | $5.89 | $5.38 | 6,127 |
| 2018-06-21 | $6.05 | $6.05 | $5.77 | $5.91 | $5.40 | 6,796 |
| 2018-06-20 | $6.33 | $6.35 | $6.02 | $6.13 | $5.60 | 36,848 |
| 2018-06-19 | $5.99 | $6.42 | $5.97 | $6.31 | $5.77 | 99,283 |
| 2018-06-18 | $5.81 | $6.47 | $5.77 | $6.47 | $5.91 | 29,565 |
| 2018-06-15 | $6.03 | $6.07 | $5.93 | $6.03 | $5.52 | 10,566 |
| 2018-06-14 | $6.41 | $6.42 | $6.09 | $6.17 | $5.64 | 11,160 |
| 2018-06-13 | $6.44 | $6.52 | $6.34 | $6.41 | $5.86 | 18,639 |
| 2018-06-12 | $6.19 | $6.44 | $6.16 | $6.23 | $5.69 | 13,677 |
| 2018-06-11 | $6.41 | $6.41 | $6.11 | $6.19 | $5.66 | 250,675 |
| 2018-06-08 | $6.03 | $6.52 | $5.92 | $6.43 | $5.87 | 16,441 |
| 2018-06-07 | $5.91 | $5.91 | $5.32 | $5.77 | $5.27 | 115,817 |
| 2018-06-06 | $6.37 | $6.43 | $6.17 | $6.18 | $5.65 | 225,335 |
| 2018-06-05 | $6.88 | $6.88 | $6.47 | $6.49 | $5.93 | 139,598 |
| 2018-06-04 | $6.95 | $7.15 | $6.95 | $7.05 | $6.44 | 14,496 |
| 2018-06-01 | $6.69 | $6.99 | $6.47 | $6.90 | $6.30 | 982,094 |
| 2018-05-31 | $6.67 | $6.72 | $6.63 | $6.63 | $6.06 | 14,234 |
| 2018-05-30 | $6.42 | $6.60 | $6.37 | $6.47 | $5.91 | 8,925 |
| 2018-05-29 | $6.48 | $6.51 | $6.38 | $6.46 | $5.91 | 6,123 |
| 2018-05-25 | $6.93 | $6.98 | $6.73 | $6.75 | $6.17 | 17,425 |
| 2018-05-24 | $6.90 | $6.94 | $6.77 | $6.77 | $6.19 | 6,611 |
| 2018-05-23 | $7.07 | $7.14 | $7.07 | $7.13 | $6.52 | 7,689 |
| 2018-05-22 | $7.07 | $7.33 | $6.89 | $7.33 | $6.70 | 15,325 |
| 2018-05-21 | $6.68 | $6.74 | $6.64 | $6.74 | $6.16 | 16,698 |
| 2018-05-18 | $6.36 | $6.66 | $6.24 | $6.66 | $6.08 | 45,910 |
| 2018-05-17 | $6.82 | $6.84 | $6.60 | $6.71 | $6.13 | 10,821 |
| 2018-05-16 | $7.00 | $7.13 | $6.87 | $7.00 | $6.40 | 76,784 |
| 2018-05-15 | $6.60 | $6.97 | $6.52 | $6.93 | $6.33 | 34,333 |
| 2018-05-14 | $7.04 | $7.12 | $6.66 | $6.66 | $6.09 | 5,064 |
| 2018-05-11 | $7.40 | $7.40 | $6.91 | $6.91 | $6.32 | 11,919 |
| 2018-05-10 | $7.60 | $7.60 | $7.54 | $7.56 | $6.91 | 18,117 |
| 2018-05-09 | $7.30 | $7.43 | $7.30 | $7.37 | $6.74 | 36,136 |
| 2018-05-08 | $7.05 | $7.30 | $6.87 | $7.30 | $6.67 | 62,346 |
| 2018-05-07 | $7.33 | $7.37 | $7.23 | $7.23 | $6.61 | 8,377 |
| 2018-05-04 | $7.41 | $7.58 | $7.41 | $7.52 | $6.87 | 2,760 |
| 2018-05-03 | $7.36 | $7.55 | $7.34 | $7.53 | $6.88 | 29,775 |
| 2018-05-02 | $7.57 | $7.66 | $7.39 | $7.61 | $6.96 | 15,232 |
| 2018-05-01 | $7.99 | $8.27 | $7.72 | $7.72 | $7.06 | 4,369 |
| 2018-04-30 | $7.97 | $7.97 | $7.78 | $7.97 | $7.29 | 4,939 |
| 2018-04-27 | $8.20 | $8.20 | $7.99 | $8.06 | $7.37 | 4,069 |
| 2018-04-26 | $8.35 | $8.56 | $8.18 | $8.56 | $7.82 | 7,130 |
| 2018-04-25 | $8.10 | $8.43 | $8.05 | $8.43 | $7.70 | 193,101 |
| 2018-04-24 | $8.33 | $8.33 | $8.17 | $8.29 | $7.58 | 34,296 |
| 2018-04-23 | $8.40 | $8.50 | $8.30 | $8.32 | $7.61 | 32,761 |
| 2018-04-20 | $8.80 | $8.80 | $8.50 | $8.54 | $7.80 | 78,121 |
| 2018-04-19 | $8.64 | $8.72 | $8.60 | $8.68 | $7.93 | 1,711,592 |
| 2018-04-18 | $8.57 | $8.71 | $8.56 | $8.65 | $7.91 | 266,389 |
| 2018-04-17 | $8.49 | $8.49 | $8.39 | $8.41 | $7.69 | 28,484 |
| 2018-04-16 | $8.54 | $8.54 | $8.35 | $8.42 | $7.69 | 7,735 |
| 2018-04-13 | $8.51 | $8.62 | $8.47 | $8.55 | $7.82 | 91,070 |
| 2018-04-12 | $8.61 | $8.70 | $8.51 | $8.60 | $7.86 | 186,516 |
| 2018-04-11 | $8.50 | $8.62 | $8.40 | $8.61 | $7.87 | 530,914 |
| 2018-04-10 | $8.34 | $8.53 | $8.30 | $8.53 | $7.80 | 337,262 |
| 2018-04-09 | $8.48 | $8.48 | $8.40 | $8.41 | $7.69 | 3,214 |
| 2018-04-06 | $8.60 | $8.60 | $8.40 | $8.50 | $7.77 | 799,082 |
| 2018-04-05 | $8.93 | $8.94 | $8.58 | $8.58 | $7.83 | 3,401,994 |
| 2018-04-04 | $8.41 | $8.84 | $8.41 | $8.71 | $7.95 | 328,581 |
| 2018-04-03 | $8.46 | $8.65 | $8.45 | $8.57 | $7.82 | 10,153 |
| 2018-04-02 | $8.54 | $8.60 | $8.44 | $8.48 | $7.74 | 80,050 |
| 2018-03-29 | $8.63 | $8.63 | $8.24 | $8.58 | $7.83 | 25,676 |
| 2018-03-28 | $8.10 | $8.66 | $8.10 | $8.39 | $7.66 | 555,745 |
| 2018-03-27 | $8.37 | $8.64 | $8.29 | $8.29 | $7.57 | 98,491 |
| 2018-03-26 | $8.36 | $8.76 | $8.36 | $8.76 | $7.99 | 157,086 |
| 2018-03-23 | $8.41 | $8.52 | $8.24 | $8.24 | $7.52 | 177,496 |
| 2018-03-22 | $8.28 | $8.46 | $8.28 | $8.34 | $7.61 | 1,029,262 |
| 2018-03-21 | $8.11 | $8.45 | $8.10 | $8.45 | $7.71 | 492,714 |
| 2018-03-20 | $8.08 | $8.33 | $8.08 | $8.17 | $7.45 | 824,277 |
| 2018-03-19 | $8.25 | $8.46 | $8.22 | $8.40 | $7.67 | 320,742 |
| 2018-03-16 | $8.75 | $8.75 | $8.30 | $8.40 | $7.66 | 297,035 |
| 2018-03-15 | $8.48 | $8.74 | $8.42 | $8.44 | $7.70 | 543,256 |
| 2018-03-14 | $8.88 | $8.88 | $8.53 | $8.60 | $7.85 | 611,188 |
| 2018-03-13 | $9.08 | $9.08 | $8.77 | $8.81 | $8.04 | 196,493 |
| 2018-03-12 | $9.14 | $9.24 | $8.95 | $9.24 | $8.43 | 49,684 |
| 2018-03-09 | $8.76 | $8.96 | $8.71 | $8.96 | $8.18 | 1,313,964 |
| 2018-03-08 | $8.50 | $8.60 | $8.34 | $8.51 | $7.76 | 1,598,003 |
| 2018-03-07 | $8.06 | $8.29 | $8.00 | $8.00 | $7.30 | 2,347,521 |
| 2018-03-06 | $8.06 | $8.26 | $8.05 | $8.22 | $7.50 | 325,973 |
| 2018-03-05 | $7.88 | $8.00 | $7.84 | $8.00 | $7.30 | 55,594 |
| 2018-03-02 | $7.69 | $8.01 | $7.66 | $7.83 | $7.14 | 115,954 |
| 2018-03-01 | $7.88 | $7.89 | $7.72 | $7.86 | $7.17 | 102,999 |
| 2018-02-28 | $8.26 | $8.26 | $7.87 | $8.07 | $7.36 | 126,669 |
| 2018-02-27 | $8.04 | $8.06 | $7.81 | $8.01 | $7.31 | 398,408 |
| 2018-02-26 | $8.20 | $8.27 | $7.93 | $8.04 | $7.34 | 297,257 |
| 2018-02-23 | $8.00 | $8.00 | $7.78 | $7.94 | $7.25 | 1,418,492 |
| 2018-02-22 | $7.74 | $7.92 | $7.70 | $7.86 | $7.17 | 921,264 |
| 2018-02-21 | $7.63 | $7.87 | $7.61 | $7.68 | $7.01 | 502,805 |
| 2018-02-20 | $7.60 | $7.72 | $7.60 | $7.63 | $6.96 | 54,199 |
| 2018-02-16 | $7.60 | $7.71 | $7.56 | $7.60 | $6.94 | 279,013 |
| 2018-02-15 | $7.68 | $7.84 | $7.61 | $7.70 | $7.03 | 147,348 |
| 2018-02-14 | $7.24 | $7.88 | $7.24 | $7.74 | $7.06 | 37,384 |
| 2018-02-13 | $7.33 | $7.48 | $7.33 | $7.48 | $6.83 | 55,453 |
| 2018-02-12 | $7.30 | $7.56 | $7.30 | $7.56 | $6.90 | 27,673 |
| 2018-02-09 | $7.41 | $7.41 | $7.16 | $7.40 | $6.75 | 421,471 |
| 2018-02-08 | $7.72 | $7.72 | $7.32 | $7.38 | $6.73 | 61,286 |
| 2018-02-07 | $7.75 | $7.75 | $7.53 | $7.67 | $7.00 | 71,949 |
| 2018-02-06 | $7.50 | $7.80 | $7.42 | $7.80 | $7.12 | 39,622 |
| 2018-02-05 | $7.74 | $7.87 | $7.59 | $7.69 | $7.01 | 38,644 |
| 2018-02-02 | $7.74 | $8.05 | $7.74 | $7.95 | $7.25 | 49,999 |
| 2018-02-01 | $8.07 | $8.08 | $8.00 | $8.08 | $7.37 | 89,616 |
| 2018-01-31 | $8.19 | $8.25 | $8.01 | $8.05 | $7.35 | 142,670 |
| 2018-01-30 | $7.80 | $7.95 | $7.71 | $7.88 | $7.19 | 73,137 |
| 2018-01-29 | $7.76 | $8.12 | $7.76 | $8.12 | $7.41 | 49,863 |
| 2018-01-26 | $8.10 | $8.15 | $7.88 | $8.11 | $7.40 | 43,678 |
| 2018-01-25 | $7.97 | $7.97 | $7.70 | $7.90 | $7.21 | 56,970 |
| 2018-01-24 | $7.43 | $7.77 | $7.40 | $7.77 | $7.09 | 25,719 |
| 2018-01-23 | $7.36 | $7.36 | $7.06 | $7.34 | $6.70 | 66,645 |
| 2018-01-22 | $7.25 | $7.61 | $7.24 | $7.61 | $6.94 | 43,066 |
| 2018-01-19 | $7.40 | $7.66 | $7.27 | $7.66 | $6.99 | 41,100 |
| 2018-01-18 | $7.46 | $7.66 | $7.34 | $7.59 | $6.93 | 21,862 |
| 2018-01-17 | $7.14 | $7.66 | $7.14 | $7.51 | $6.85 | 95,784 |
| 2018-01-16 | $7.43 | $7.62 | $7.09 | $7.18 | $6.55 | 21,844 |
| 2018-01-12 | $7.22 | $7.26 | $6.90 | $7.06 | $6.44 | 34,826 |
| 2018-01-11 | $7.21 | $7.28 | $6.80 | $7.20 | $6.57 | 23,134 |
| 2018-01-10 | $6.85 | $7.06 | $6.85 | $7.05 | $6.43 | 66,877 |
| 2018-01-09 | $6.91 | $6.96 | $6.88 | $6.92 | $6.31 | 142,036 |
| 2018-01-08 | $7.05 | $7.05 | $6.95 | $6.99 | $6.38 | 447,455 |
| 2018-01-05 | $7.00 | $7.30 | $7.00 | $7.10 | $6.48 | 356,269 |
| 2018-01-04 | $7.22 | $7.30 | $7.19 | $7.26 | $6.63 | 16,255 |
| 2018-01-03 | $7.04 | $7.19 | $7.04 | $7.16 | $6.53 | 29,665 |
| 2018-01-02 | $6.95 | $7.06 | $6.93 | $7.03 | $6.42 | 24,122 |
| 2017-12-29 | $6.62 | $6.78 | $6.62 | $6.77 | $6.18 | 28,421 |
| 2017-12-28 | $6.42 | $6.78 | $6.31 | $6.78 | $6.19 | 28,599 |
| 2017-12-27 | $6.42 | $6.75 | $6.42 | $6.69 | $6.11 | 118,778 |
| 2017-12-26 | $6.22 | $6.53 | $6.22 | $6.53 | $5.96 | 35,624 |
| 2017-12-22 | $6.26 | $6.50 | $6.26 | $6.33 | $5.78 | 16,229 |
| 2017-12-21 | $6.35 | $6.52 | $6.35 | $6.48 | $5.91 | 233,129 |
| 2017-12-20 | $6.32 | $6.51 | $6.32 | $6.40 | $5.84 | 148,510 |
| 2017-12-19 | $6.60 | $6.60 | $6.35 | $6.35 | $5.79 | 81,578 |
| 2017-12-18 | $6.52 | $6.81 | $6.41 | $6.81 | $6.21 | 26,812 |
| 2017-12-15 | $6.26 | $6.48 | $6.25 | $6.46 | $5.90 | 37,921 |
| 2017-12-14 | $6.20 | $6.36 | $6.20 | $6.29 | $5.73 | 61,234 |
| 2017-12-13 | $6.33 | $6.54 | $6.22 | $6.22 | $5.66 | 8,895 |
| 2017-12-12 | $6.48 | $6.55 | $6.22 | $6.54 | $5.96 | 16,178 |
| 2017-12-11 | $6.44 | $6.51 | $6.38 | $6.51 | $5.93 | 77,334 |
| 2017-12-08 | $6.62 | $6.81 | $6.40 | $6.48 | $5.90 | 52,612 |
| 2017-12-07 | $6.30 | $6.61 | $6.16 | $6.61 | $6.02 | 23,675 |
| 2017-12-06 | $6.30 | $7.00 | $6.30 | $6.61 | $6.02 | 48,784 |
| 2017-12-05 | $19.52 | $19.52 | $18.78 | $19.35 | $5.87 | 25,631 |
| 2017-12-04 | $19.98 | $19.98 | $18.96 | $19.10 | $5.80 | 37,440 |
| 2017-12-01 | $16.37 | $20.00 | $16.37 | $18.33 | $5.56 | 26,299 |
| 2017-11-30 | $21.00 | $21.00 | $16.55 | $18.32 | $5.56 | 15,425 |
| 2017-11-29 | $19.66 | $21.00 | $17.97 | $17.97 | $5.45 | 71,602 |
| 2017-11-28 | $20.28 | $21.02 | $18.09 | $19.66 | $5.97 | 26,198 |
| 2017-11-27 | $19.04 | $19.40 | $19.02 | $19.40 | $5.89 | 50,248 |
| 2017-11-24 | $19.35 | $19.47 | $18.95 | $19.26 | $5.85 | 61,617 |
| 2017-11-22 | $19.31 | $19.55 | $19.24 | $19.43 | $5.90 | 52,186 |
| 2017-11-21 | $19.35 | $19.53 | $19.05 | $19.32 | $5.86 | 19,142 |
| 2017-11-20 | $19.51 | $19.51 | $19.28 | $19.38 | $5.88 | 34,659 |
| 2017-11-17 | $18.75 | $19.53 | $18.62 | $19.53 | $5.93 | 33,424 |
| 2017-11-16 | $17.89 | $18.86 | $17.89 | $18.80 | $5.71 | 71,577 |
| 2017-11-15 | $17.90 | $18.15 | $17.90 | $17.94 | $5.45 | 11,447 |
| 2017-11-14 | $17.90 | $18.10 | $17.75 | $17.89 | $5.43 | 35,229 |
| 2017-11-13 | $18.45 | $18.45 | $17.87 | $18.42 | $5.59 | 35,932 |
| 2017-11-10 | $18.95 | $19.00 | $18.42 | $18.50 | $5.62 | 42,080 |
| 2017-11-09 | $18.29 | $19.45 | $18.29 | $18.90 | $5.74 | 68,814 |
| 2017-11-08 | $18.90 | $19.20 | $18.42 | $18.94 | $5.75 | 42,235 |
| 2017-11-07 | $18.55 | $18.76 | $18.25 | $18.53 | $5.62 | 40,216 |
| 2017-11-06 | $17.89 | $17.89 | $17.11 | $17.69 | $5.37 | 30,306 |
| 2017-11-03 | $17.52 | $17.59 | $16.65 | $17.01 | $5.16 | 37,258 |
| 2017-11-02 | $17.60 | $17.79 | $17.56 | $17.72 | $5.38 | 32,624 |
| 2017-11-01 | $17.87 | $17.93 | $17.60 | $17.74 | $5.38 | 88,074 |
| 2017-10-31 | $17.07 | $17.62 | $17.07 | $17.62 | $5.35 | 89,148 |
| 2017-10-30 | $17.88 | $18.15 | $17.12 | $17.91 | $5.44 | 16,849 |
| 2017-10-27 | $18.27 | $18.27 | $17.94 | $18.23 | $5.53 | 29,115 |
| 2017-10-26 | $18.60 | $18.60 | $17.49 | $17.49 | $5.31 | 57,610 |
| 2017-10-25 | $18.60 | $18.60 | $17.78 | $18.36 | $5.57 | 39,683 |
| 2017-10-24 | $18.08 | $18.32 | $17.98 | $18.29 | $5.55 | 68,027 |
| 2017-10-23 | $18.25 | $18.70 | $18.05 | $18.11 | $5.50 | 24,633 |
| 2017-10-20 | $18.42 | $18.80 | $18.06 | $18.80 | $5.70 | 88,070 |
| 2017-10-19 | $18.55 | $18.71 | $18.00 | $18.71 | $5.68 | 33,865 |
| 2017-10-18 | $17.81 | $18.51 | $17.81 | $18.50 | $5.62 | 31,074 |
| 2017-10-17 | $18.60 | $18.60 | $17.80 | $17.81 | $5.41 | 43,104 |
| 2017-10-16 | $18.35 | $18.52 | $18.22 | $18.39 | $5.58 | 50,699 |
| 2017-10-13 | $18.59 | $18.59 | $18.06 | $18.39 | $5.58 | 69,901 |
| 2017-10-12 | $18.28 | $18.31 | $18.21 | $18.31 | $5.56 | 38,811 |
| 2017-10-11 | $18.96 | $18.96 | $18.17 | $18.20 | $5.52 | 34,076 |
| 2017-10-10 | $18.68 | $18.80 | $18.57 | $18.66 | $5.66 | 85,752 |
| 2017-10-09 | $18.55 | $18.68 | $18.32 | $18.51 | $5.62 | 23,590 |
| 2017-10-06 | $18.58 | $18.76 | $18.30 | $18.55 | $5.63 | 213,529 |
| 2017-10-05 | $19.30 | $19.58 | $18.73 | $18.82 | $5.71 | 124,519 |
| 2017-10-04 | $19.40 | $19.40 | $19.18 | $19.23 | $5.84 | 60,722 |
| 2017-10-03 | $18.60 | $19.23 | $18.60 | $19.18 | $5.82 | 54,860 |
| 2017-10-02 | $18.20 | $19.00 | $17.59 | $18.49 | $5.61 | 4,887,188 |
| 2017-09-29 | $18.38 | $18.38 | $18.14 | $18.17 | $5.52 | 3,703,943 |
| 2017-09-28 | $18.57 | $18.57 | $18.13 | $18.26 | $5.54 | 256,511 |
| 2017-09-27 | $18.68 | $18.68 | $18.23 | $18.23 | $5.53 | 39,964 |
| 2017-09-26 | $19.12 | $19.14 | $18.76 | $18.77 | $5.70 | 40,927 |
| 2017-09-25 | $19.23 | $19.45 | $18.93 | $18.95 | $5.75 | 107,084 |
| 2017-09-22 | $19.56 | $19.57 | $19.14 | $19.38 | $5.88 | 1,208,838 |
| 2017-09-21 | $19.50 | $20.00 | $19.49 | $19.49 | $5.90 | 127,297 |
| 2017-09-20 | $19.87 | $19.87 | $19.30 | $19.30 | $5.85 | 74,273 |
| 2017-09-19 | $19.62 | $19.82 | $19.52 | $19.82 | $6.00 | 70,972 |
| 2017-09-18 | $19.55 | $19.85 | $19.46 | $19.58 | $5.93 | 149,061 |
| 2017-09-15 | $19.89 | $19.89 | $19.63 | $19.78 | $5.99 | 332,753 |
| 2017-09-14 | $19.45 | $19.77 | $19.45 | $19.68 | $5.96 | 104,923 |
| 2017-09-13 | $19.73 | $19.74 | $19.39 | $19.69 | $5.96 | 79,518 |
| 2017-09-12 | $20.35 | $20.83 | $20.35 | $20.44 | $6.19 | 114,975 |
| 2017-09-11 | $20.75 | $20.91 | $20.57 | $20.58 | $6.23 | 59,207 |
| 2017-09-08 | $20.27 | $20.59 | $20.27 | $20.47 | $6.20 | 90,452 |
| 2017-09-07 | $19.80 | $20.35 | $19.80 | $20.15 | $6.10 | 35,235 |
| 2017-09-06 | $19.84 | $20.41 | $19.84 | $20.04 | $6.07 | 48,343 |
| 2017-09-05 | $19.82 | $19.86 | $19.75 | $19.77 | $5.99 | 43,022 |
| 2017-09-01 | $19.05 | $19.46 | $18.95 | $19.03 | $5.76 | 92,232 |
| 2017-08-31 | $18.88 | $18.94 | $18.78 | $18.86 | $5.71 | 69,722 |
| 2017-08-30 | $18.81 | $18.93 | $18.65 | $18.82 | $5.70 | 26,173 |
| 2017-08-29 | $18.65 | $19.08 | $18.65 | $18.97 | $5.75 | 78,327 |
| 2017-08-28 | $18.94 | $19.07 | $18.85 | $18.98 | $5.75 | 22,843 |
| 2017-08-25 | $18.51 | $18.75 | $18.43 | $18.56 | $5.62 | 29,654 |
| 2017-08-24 | $18.39 | $18.56 | $18.35 | $18.56 | $5.62 | 56,101 |
| 2017-08-23 | $17.98 | $18.26 | $17.96 | $18.16 | $5.50 | 100,825 |
| 2017-08-22 | $17.79 | $18.09 | $17.79 | $17.91 | $5.42 | 49,240 |
| 2017-08-21 | $17.52 | $17.72 | $17.41 | $17.43 | $5.28 | 98,166 |
| 2017-08-18 | $17.10 | $17.55 | $17.10 | $17.49 | $5.30 | 99,716 |
| 2017-08-17 | $17.00 | $17.00 | $16.68 | $16.82 | $5.10 | 38,159 |
| 2017-08-16 | $16.47 | $17.19 | $16.35 | $17.09 | $5.18 | 44,153 |
| 2017-08-15 | $16.41 | $16.53 | $16.31 | $16.46 | $4.98 | 32,782 |
| 2017-08-14 | $16.34 | $16.48 | $16.23 | $16.23 | $4.92 | 44,440 |
| 2017-08-11 | $16.57 | $16.61 | $16.44 | $16.44 | $4.98 | 41,491 |
| 2017-08-10 | $16.86 | $16.95 | $16.40 | $16.40 | $4.97 | 79,169 |
| 2017-08-09 | $16.33 | $16.88 | $16.33 | $16.88 | $5.11 | 133,541 |
| 2017-08-08 | $16.58 | $16.66 | $16.50 | $16.54 | $5.01 | 43,413 |
| 2017-08-07 | $16.36 | $16.59 | $16.32 | $16.53 | $5.01 | 59,497 |
| 2017-08-04 | $16.41 | $16.50 | $16.30 | $16.34 | $4.95 | 41,841 |
| 2017-08-03 | $16.70 | $16.80 | $16.37 | $16.65 | $5.04 | 55,373 |
| 2017-08-02 | $16.67 | $17.02 | $16.63 | $17.02 | $5.16 | 91,422 |
| 2017-08-01 | $16.74 | $16.78 | $16.65 | $16.66 | $5.05 | 27,694 |
| 2017-07-31 | $16.57 | $16.69 | $16.47 | $16.69 | $5.06 | 58,505 |
| 2017-07-28 | $16.62 | $16.70 | $16.36 | $16.70 | $5.06 | 36,776 |
| 2017-07-27 | $16.63 | $16.68 | $16.33 | $16.49 | $4.99 | 27,757 |
| 2017-07-26 | $16.35 | $16.55 | $16.34 | $16.52 | $5.00 | 40,707 |
| 2017-07-25 | $16.53 | $16.53 | $16.36 | $16.38 | $4.96 | 48,591 |
| 2017-07-24 | $16.50 | $16.70 | $16.49 | $16.70 | $5.06 | 37,579 |
| 2017-07-21 | $16.68 | $16.70 | $16.44 | $16.46 | $4.99 | 56,221 |
| 2017-07-20 | $15.70 | $15.74 | $15.45 | $15.73 | $4.76 | 56,180 |
| 2017-07-19 | $15.72 | $15.79 | $15.54 | $15.68 | $4.75 | 65,160 |
| 2017-07-18 | $16.00 | $16.00 | $15.21 | $15.59 | $4.72 | 46,040 |
| 2017-07-17 | $15.75 | $15.75 | $15.20 | $15.35 | $4.65 | 58,366 |
| 2017-07-14 | $15.69 | $15.69 | $15.52 | $15.52 | $4.70 | 13,847 |
| 2017-07-13 | $15.46 | $15.52 | $15.22 | $15.50 | $4.69 | 21,268 |
| 2017-07-12 | $14.50 | $15.04 | $14.50 | $14.90 | $4.51 | 76,548 |
| 2017-07-11 | $14.37 | $14.50 | $14.32 | $14.49 | $4.39 | 367,444 |
| 2017-07-10 | $14.24 | $14.50 | $14.06 | $14.39 | $4.34 | 23,212 |
| 2017-07-07 | $13.94 | $14.24 | $13.94 | $14.10 | $4.25 | 37,018 |
| 2017-07-06 | $13.83 | $14.09 | $13.75 | $14.09 | $4.24 | 150,403 |
| 2017-07-05 | $13.61 | $14.05 | $13.52 | $14.05 | $4.23 | 274,963 |
| 2017-07-03 | $13.83 | $13.97 | $13.75 | $13.92 | $4.19 | 43,265 |
| 2017-06-30 | $13.45 | $13.82 | $13.45 | $13.72 | $4.13 | 129,295 |
| 2017-06-29 | $13.33 | $13.47 | $13.13 | $13.47 | $4.06 | 69,530 |
| 2017-06-28 | $13.18 | $13.42 | $13.18 | $13.41 | $4.04 | 35,938 |
| 2017-06-27 | $13.16 | $13.23 | $12.97 | $13.09 | $3.94 | 70,616 |
| 2017-06-26 | $13.25 | $13.48 | $13.03 | $13.47 | $4.06 | 104,589 |
| 2017-06-23 | $12.66 | $13.21 | $12.66 | $13.12 | $3.95 | 62,288 |
| 2017-06-22 | $12.68 | $13.05 | $12.60 | $12.92 | $3.89 | 98,198 |
| 2017-06-21 | $12.88 | $12.98 | $12.71 | $12.74 | $3.84 | 51,363 |
| 2017-06-20 | $13.34 | $13.48 | $12.91 | $12.91 | $3.89 | 25,247 |
| 2017-06-19 | $13.06 | $13.39 | $13.03 | $13.39 | $4.03 | 230,517 |
| 2017-06-16 | $13.17 | $13.23 | $13.03 | $13.15 | $3.96 | 82,177 |
| 2017-06-15 | $12.93 | $13.20 | $12.93 | $13.13 | $3.96 | 106,221 |
| 2017-06-14 | $13.36 | $13.48 | $13.18 | $13.18 | $3.97 | 110,842 |
| 2017-06-13 | $13.02 | $13.27 | $12.95 | $13.13 | $3.96 | 29,578 |
| 2017-06-12 | $13.32 | $13.32 | $13.00 | $13.13 | $3.95 | 24,368 |
| 2017-06-09 | $13.16 | $13.44 | $13.16 | $13.33 | $4.02 | 29,307 |
| 2017-06-08 | $13.11 | $13.56 | $13.07 | $13.34 | $4.02 | 50,904 |
| 2017-06-07 | $13.42 | $13.59 | $13.12 | $13.59 | $4.09 | 38,713 |
| 2017-06-06 | $13.37 | $13.41 | $12.97 | $13.41 | $4.04 | 105,619 |
| 2017-06-05 | $13.46 | $13.57 | $13.24 | $13.30 | $4.01 | 128,214 |
| 2017-06-02 | $13.74 | $13.93 | $13.61 | $13.88 | $4.18 | 51,741 |
| 2017-06-01 | $13.51 | $13.95 | $13.51 | $13.92 | $4.19 | 25,675 |
| 2017-05-31 | $13.34 | $13.66 | $13.07 | $13.66 | $4.12 | 111,821 |
| 2017-05-30 | $14.19 | $14.19 | $13.39 | $13.80 | $4.16 | 25,373 |
| 2017-05-26 | $13.85 | $13.85 | $13.35 | $13.46 | $4.05 | 39,734 |
| 2017-05-25 | $13.46 | $13.56 | $13.10 | $13.20 | $3.98 | 84,911 |
| 2017-05-24 | $13.00 | $13.64 | $13.00 | $13.52 | $4.07 | 20,245 |
| 2017-05-23 | $12.63 | $13.21 | $12.63 | $13.20 | $3.98 | 367,306 |
| 2017-05-22 | $12.79 | $13.06 | $12.06 | $12.68 | $3.82 | 104,762 |
| 2017-05-19 | $13.70 | $13.70 | $13.16 | $13.24 | $3.99 | 46,282 |
| 2017-05-18 | $13.17 | $13.19 | $12.22 | $12.56 | $3.78 | 127,890 |
| 2017-05-17 | $15.20 | $15.25 | $14.82 | $14.91 | $4.49 | 393,920 |
| 2017-05-16 | $15.32 | $15.56 | $15.26 | $15.56 | $4.69 | 138,143 |
| 2017-05-15 | $15.40 | $15.40 | $15.25 | $15.30 | $4.61 | 59,727 |
| 2017-05-12 | $15.46 | $15.50 | $15.17 | $15.23 | $4.59 | 65,976 |
| 2017-05-11 | $15.23 | $15.38 | $15.21 | $15.21 | $4.58 | 61,488 |
| 2017-05-10 | $15.18 | $15.30 | $15.16 | $15.24 | $4.59 | 51,011 |
| 2017-05-09 | $14.60 | $14.72 | $14.60 | $14.66 | $4.42 | 59,172 |
| 2017-05-08 | $14.41 | $14.52 | $14.30 | $14.52 | $4.37 | 60,076 |
| 2017-05-05 | $14.30 | $14.64 | $14.27 | $14.41 | $4.34 | 59,935 |
| 2017-05-04 | $14.36 | $14.69 | $14.00 | $14.21 | $4.28 | 69,750 |
| 2017-05-03 | $15.01 | $15.39 | $14.80 | $15.28 | $4.38 | 27,498 |
| 2017-05-02 | $14.68 | $15.06 | $14.68 | $15.00 | $4.30 | 26,899 |
| 2017-05-01 | $14.65 | $15.08 | $14.27 | $14.65 | $4.20 | 23,671 |
| 2017-04-28 | $14.31 | $15.02 | $14.31 | $15.02 | $4.31 | 61,956 |
| 2017-04-27 | $14.09 | $14.47 | $14.06 | $14.40 | $4.13 | 38,661 |
| 2017-04-26 | $13.80 | $13.82 | $13.50 | $13.81 | $3.96 | 48,544 |
| 2017-04-25 | $13.88 | $13.99 | $13.88 | $13.99 | $4.01 | 54,894 |
| 2017-04-24 | $14.11 | $14.23 | $14.00 | $14.12 | $4.05 | 214,303 |
| 2017-04-21 | $13.71 | $14.05 | $13.71 | $13.75 | $3.95 | 92,375 |
| 2017-04-20 | $13.97 | $14.03 | $13.73 | $13.89 | $3.99 | 24,174 |
| 2017-04-19 | $13.37 | $14.09 | $13.37 | $13.93 | $4.00 | 43,682 |
| 2017-04-18 | $14.40 | $14.40 | $14.08 | $14.09 | $4.04 | 19,937 |
| 2017-04-17 | $14.30 | $14.55 | $14.26 | $14.55 | $4.17 | 67,258 |
| 2017-04-13 | $13.89 | $13.95 | $13.82 | $13.89 | $3.98 | 39,074 |
| 2017-04-12 | $13.71 | $13.95 | $13.71 | $13.95 | $4.00 | 22,471 |
| 2017-04-11 | $13.55 | $13.82 | $13.39 | $13.69 | $3.93 | 42,011 |
| 2017-04-10 | $13.91 | $14.04 | $13.79 | $13.79 | $3.96 | 61,909 |
| 2017-04-07 | $13.72 | $14.10 | $13.58 | $13.78 | $3.95 | 145,774 |
| 2017-04-06 | $13.89 | $13.93 | $13.68 | $13.74 | $3.94 | 48,487 |
| 2017-04-05 | $13.99 | $14.38 | $13.95 | $13.99 | $4.01 | 104,913 |
| 2017-04-04 | $13.33 | $13.84 | $13.33 | $13.84 | $3.97 | 93,433 |
| 2017-04-03 | $13.24 | $13.59 | $13.24 | $13.49 | $3.87 | 203,285 |
| 2017-03-31 | $13.26 | $13.44 | $13.25 | $13.40 | $3.84 | 89,252 |
| 2017-03-30 | $13.56 | $13.65 | $13.33 | $13.48 | $3.87 | 33,071 |
| 2017-03-29 | $13.42 | $13.50 | $13.42 | $13.49 | $3.87 | 39,577 |
| 2017-03-28 | $13.42 | $13.47 | $13.35 | $13.39 | $3.84 | 59,277 |
| 2017-03-27 | $13.37 | $13.50 | $13.37 | $13.46 | $3.86 | 21,230 |
| 2017-03-24 | $13.51 | $13.61 | $13.47 | $13.56 | $3.89 | 63,877 |
| 2017-03-23 | $13.49 | $13.63 | $13.39 | $13.45 | $3.86 | 80,527 |
| 2017-03-22 | $13.70 | $13.85 | $13.50 | $13.72 | $3.94 | 72,225 |
| 2017-03-21 | $14.15 | $14.15 | $13.61 | $13.73 | $3.94 | 75,080 |
| 2017-03-20 | $13.87 | $14.16 | $13.83 | $14.16 | $4.06 | 82,052 |
| 2017-03-17 | $13.85 | $14.02 | $13.51 | $13.85 | $3.97 | 116,801 |
| 2017-03-16 | $13.97 | $14.11 | $13.87 | $13.96 | $4.00 | 25,659 |
| 2017-03-15 | $12.99 | $13.53 | $12.99 | $13.53 | $3.87 | 72,712 |
| 2017-03-14 | $12.76 | $13.10 | $12.76 | $13.00 | $3.72 | 72,130 |
| 2017-03-13 | $12.82 | $12.98 | $12.68 | $12.93 | $3.70 | 78,460 |
| 2017-03-10 | $12.46 | $12.80 | $12.46 | $12.76 | $3.65 | 109,233 |
| 2017-03-09 | $12.14 | $12.17 | $11.83 | $11.95 | $3.42 | 146,118 |
| 2017-03-08 | $12.38 | $12.38 | $12.09 | $12.16 | $3.48 | 145,149 |
| 2017-03-07 | $12.56 | $12.63 | $12.47 | $12.49 | $3.57 | 20,509 |
| 2017-03-06 | $12.44 | $12.59 | $12.21 | $12.21 | $3.49 | 43,496 |
| 2017-03-03 | $12.08 | $12.53 | $12.05 | $12.53 | $3.58 | 41,992 |
| 2017-03-02 | $12.49 | $12.49 | $11.92 | $12.01 | $3.44 | 55,417 |
| 2017-03-01 | $12.48 | $12.53 | $12.34 | $12.52 | $3.58 | 45,782 |
| 2017-02-28 | $12.15 | $12.67 | $12.15 | $12.20 | $3.49 | 29,149 |
| 2017-02-27 | $12.68 | $12.68 | $12.51 | $12.54 | $3.59 | 24,816 |
| 2017-02-24 | $12.37 | $12.60 | $12.36 | $12.51 | $3.58 | 30,796 |
| 2017-02-23 | $12.87 | $13.05 | $12.80 | $12.92 | $3.69 | 44,750 |
| 2017-02-22 | $12.69 | $12.79 | $12.69 | $12.79 | $3.66 | 21,101 |
| 2017-02-21 | $12.76 | $12.80 | $12.65 | $12.76 | $3.65 | 23,900 |
| 2017-02-17 | $12.52 | $12.55 | $12.38 | $12.38 | $3.54 | 52,351 |
| 2017-02-16 | $13.10 | $13.20 | $12.84 | $12.88 | $3.68 | 49,794 |
| 2017-02-15 | $13.44 | $13.48 | $13.14 | $13.14 | $3.76 | 56,687 |
| 2017-02-14 | $12.75 | $13.27 | $12.75 | $13.06 | $3.74 | 64,711 |
| 2017-02-13 | $12.51 | $12.69 | $12.47 | $12.60 | $3.60 | 39,094 |
| 2017-02-10 | $12.51 | $12.56 | $12.45 | $12.50 | $3.57 | 55,797 |
| 2017-02-09 | $12.25 | $12.52 | $12.25 | $12.45 | $3.56 | 87,552 |
| 2017-02-08 | $12.31 | $12.65 | $12.16 | $12.50 | $3.58 | 47,244 |
| 2017-02-07 | $11.75 | $12.11 | $11.74 | $12.04 | $3.44 | 124,084 |
| 2017-02-06 | $11.53 | $12.15 | $11.53 | $11.82 | $3.38 | 48,487 |
| 2017-02-03 | $12.18 | $12.48 | $12.03 | $12.48 | $3.57 | 39,131 |
| 2017-02-02 | $11.98 | $12.55 | $11.98 | $12.28 | $3.51 | 34,226 |
| 2017-02-01 | $11.74 | $12.37 | $11.74 | $11.92 | $3.41 | 39,031 |
| 2017-01-31 | $11.60 | $11.79 | $11.60 | $11.72 | $3.35 | 38,965 |
| 2017-01-30 | $11.80 | $11.84 | $11.70 | $11.80 | $3.38 | 95,672 |
| 2017-01-27 | $11.86 | $12.12 | $11.86 | $12.09 | $3.46 | 39,766 |
| 2017-01-26 | $11.98 | $12.19 | $11.98 | $12.07 | $3.45 | 80,537 |
| 2017-01-25 | $12.00 | $12.04 | $11.90 | $12.04 | $3.44 | 316,203 |
| 2017-01-24 | $11.86 | $12.31 | $11.76 | $11.80 | $3.38 | 76,906 |
| 2017-01-23 | $11.55 | $11.66 | $11.21 | $11.58 | $3.31 | 97,531 |
| 2017-01-20 | $11.55 | $11.66 | $11.25 | $11.53 | $3.30 | 91,508 |
| 2017-01-19 | $11.18 | $11.63 | $11.18 | $11.53 | $3.30 | 80,448 |
| 2017-01-18 | $11.46 | $11.46 | $11.34 | $11.44 | $3.27 | 20,655 |
| 2017-01-17 | $11.52 | $11.80 | $11.52 | $11.79 | $3.37 | 85,277 |
| 2017-01-13 | $12.00 | $12.00 | $11.52 | $11.58 | $3.31 | 86,418 |
| 2017-01-12 | $11.94 | $12.33 | $11.94 | $12.32 | $3.52 | 80,081 |
| 2017-01-11 | $10.90 | $11.54 | $10.90 | $11.33 | $3.24 | 49,357 |
| 2017-01-10 | $11.49 | $11.52 | $11.33 | $11.43 | $3.27 | 45,031 |
| 2017-01-09 | $11.82 | $11.82 | $11.40 | $11.48 | $3.28 | 131,063 |
| 2017-01-06 | $11.24 | $11.30 | $11.16 | $11.30 | $3.23 | 51,133 |
| 2017-01-05 | $11.13 | $11.64 | $11.13 | $11.64 | $3.33 | 38,337 |
| 2017-01-04 | $11.24 | $11.46 | $11.24 | $11.44 | $3.27 | 59,750 |
| 2017-01-03 | $10.68 | $11.17 | $10.68 | $11.11 | $3.18 | 135,042 |
| 2016-12-30 | $10.25 | $10.76 | $10.25 | $10.25 | $2.93 | 114,049 |
| 2016-12-29 | $10.28 | $10.44 | $10.24 | $10.41 | $2.98 | 99,873 |
| 2016-12-28 | $10.18 | $10.20 | $10.02 | $10.13 | $2.90 | 43,999 |
| 2016-12-27 | $10.16 | $10.35 | $10.15 | $10.28 | $2.94 | 115,613 |
| 2016-12-23 | $10.40 | $10.67 | $10.40 | $10.56 | $3.02 | 75,936 |
| 2016-12-22 | $10.10 | $10.26 | $10.04 | $10.17 | $2.91 | 81,010 |
| 2016-12-21 | $9.68 | $10.20 | $9.68 | $10.05 | $2.86 | 60,609 |
| 2016-12-20 | $9.82 | $9.91 | $9.82 | $9.86 | $2.81 | 43,900 |
| 2016-12-19 | $9.90 | $9.93 | $9.74 | $9.84 | $2.80 | 59,852 |
| 2016-12-16 | $9.58 | $9.96 | $9.58 | $9.72 | $2.77 | 45,663 |
| 2016-12-15 | $9.52 | $9.97 | $9.48 | $9.71 | $2.76 | 57,464 |
| 2016-12-14 | $10.10 | $10.22 | $9.96 | $9.96 | $2.84 | 29,850 |
| 2016-12-13 | $9.96 | $10.37 | $9.96 | $10.37 | $2.95 | 87,456 |
| 2016-12-12 | $9.85 | $10.12 | $9.80 | $10.06 | $2.86 | 29,016 |
| 2016-12-09 | $10.20 | $10.49 | $10.16 | $10.26 | $2.92 | 24,442 |
| 2016-12-08 | $10.30 | $10.37 | $10.26 | $10.32 | $2.94 | 103,005 |
| 2016-12-07 | $10.15 | $10.54 | $10.15 | $10.48 | $2.98 | 70,115 |
| 2016-12-06 | $9.90 | $10.04 | $9.89 | $10.02 | $2.85 | 169,271 |
| 2016-12-05 | $9.13 | $9.34 | $9.13 | $9.33 | $2.66 | 28,527 |
| 2016-12-02 | $9.41 | $9.55 | $9.35 | $9.37 | $2.67 | 75,741 |
| 2016-12-01 | $9.59 | $9.66 | $9.18 | $9.29 | $2.64 | 38,191 |
| 2016-11-30 | $9.85 | $10.23 | $9.85 | $9.89 | $2.82 | 115,474 |
| 2016-11-29 | $10.31 | $10.34 | $9.80 | $9.82 | $2.80 | 48,236 |
| 2016-11-28 | $10.49 | $10.63 | $10.45 | $10.59 | $3.01 | 82,962 |
| 2016-11-25 | $10.89 | $10.89 | $10.25 | $10.45 | $2.97 | 18,856 |
| 2016-11-23 | $10.38 | $10.83 | $10.38 | $10.75 | $3.06 | 26,757 |
| 2016-11-22 | $10.89 | $10.94 | $10.61 | $10.89 | $3.10 | 74,107 |
| 2016-11-21 | $10.33 | $10.41 | $10.19 | $10.41 | $2.96 | 22,920 |
| 2016-11-18 | $10.06 | $10.12 | $9.87 | $9.95 | $2.83 | 30,025 |
| 2016-11-17 | $10.22 | $10.22 | $9.77 | $9.90 | $2.82 | 52,027 |
| 2016-11-16 | $10.07 | $10.37 | $10.03 | $10.37 | $2.95 | 141,673 |
| 2016-11-15 | $10.19 | $10.49 | $9.87 | $9.87 | $2.81 | 54,067 |
| 2016-11-14 | $10.01 | $10.19 | $9.77 | $10.15 | $2.89 | 60,543 |
| 2016-11-11 | $10.26 | $10.48 | $9.67 | $10.38 | $2.96 | 92,067 |
| 2016-11-10 | $11.12 | $11.12 | $10.31 | $10.66 | $3.03 | 294,076 |
| 2016-11-09 | $12.18 | $12.18 | $11.67 | $11.71 | $3.33 | 78,506 |
| 2016-11-08 | $12.08 | $12.35 | $11.99 | $12.35 | $3.52 | 50,270 |
| 2016-11-07 | $11.66 | $12.37 | $11.66 | $12.32 | $3.51 | 84,467 |
| 2016-11-04 | $11.60 | $11.84 | $11.51 | $11.68 | $3.33 | 95,027 |
| 2016-11-03 | $11.40 | $11.63 | $11.40 | $11.60 | $3.30 | 80,699 |
| 2016-11-02 | $11.47 | $11.60 | $11.37 | $11.43 | $3.25 | 49,209 |
| 2016-11-01 | $12.28 | $12.28 | $11.53 | $11.68 | $3.33 | 49,794 |
| 2016-10-31 | $12.38 | $12.42 | $12.31 | $12.39 | $3.53 | 62,078 |
| 2016-10-28 | $12.50 | $12.59 | $12.39 | $12.46 | $3.55 | 42,481 |
| 2016-10-27 | $12.67 | $12.67 | $12.35 | $12.35 | $3.52 | 231,333 |
| 2016-10-26 | $12.77 | $12.78 | $12.60 | $12.63 | $3.60 | 26,397 |
| 2016-10-25 | $12.60 | $13.03 | $12.60 | $12.94 | $3.68 | 42,570 |
| 2016-10-24 | $12.75 | $12.80 | $12.56 | $12.56 | $3.58 | 121,937 |
| 2016-10-21 | $12.95 | $12.98 | $12.87 | $12.91 | $3.67 | 20,026 |
| 2016-10-20 | $13.31 | $13.40 | $12.90 | $13.40 | $3.81 | 75,301 |
| 2016-10-19 | $12.83 | $13.31 | $12.83 | $12.90 | $3.67 | 13,570 |
| 2016-10-18 | $12.62 | $12.81 | $12.62 | $12.81 | $3.65 | 16,160 |
| 2016-10-17 | $12.94 | $12.94 | $12.57 | $12.70 | $3.62 | 22,643 |
| 2016-10-14 | $13.15 | $13.15 | $12.66 | $12.74 | $3.63 | 1,236,966 |
| 2016-10-13 | $12.83 | $13.21 | $12.78 | $13.00 | $3.70 | 403,333 |
| 2016-10-12 | $12.81 | $12.96 | $12.81 | $12.96 | $3.69 | 82,859 |
| 2016-10-11 | $12.74 | $12.99 | $12.74 | $12.99 | $3.70 | 68,323 |
| 2016-10-10 | $12.88 | $12.90 | $12.79 | $12.87 | $3.66 | 25,884 |
| 2016-10-07 | $12.71 | $12.92 | $12.67 | $12.92 | $3.68 | 49,695 |
| 2016-10-06 | $12.57 | $12.80 | $12.57 | $12.72 | $3.62 | 33,359 |
| 2016-10-05 | $12.84 | $12.86 | $12.73 | $12.79 | $3.64 | 40,351 |
| 2016-10-04 | $12.78 | $12.78 | $12.52 | $12.54 | $3.56 | 18,350 |
| 2016-10-03 | $12.35 | $12.87 | $12.35 | $12.71 | $3.61 | 29,602 |
| 2016-09-30 | $12.48 | $12.48 | $12.21 | $12.21 | $3.47 | 226,444 |
| 2016-09-29 | $12.36 | $12.46 | $12.10 | $12.21 | $3.47 | 80,732 |
| 2016-09-28 | $12.38 | $12.49 | $12.23 | $12.40 | $3.52 | 174,120 |
| 2016-09-27 | $12.17 | $12.37 | $12.10 | $12.28 | $3.49 | 49,549 |
| 2016-09-26 | $12.55 | $12.55 | $12.08 | $12.20 | $3.46 | 245,926 |
| 2016-09-23 | $12.66 | $12.66 | $12.29 | $12.33 | $3.50 | 31,738 |
| 2016-09-22 | $12.87 | $12.87 | $12.50 | $12.55 | $3.56 | 46,341 |
| 2016-09-21 | $12.53 | $12.81 | $12.20 | $12.81 | $3.64 | 32,228 |
| 2016-09-20 | $12.20 | $12.67 | $12.20 | $12.65 | $3.59 | 41,628 |
| 2016-09-19 | $12.36 | $12.42 | $12.13 | $12.18 | $3.46 | 350,152 |
| 2016-09-16 | $11.78 | $12.20 | $11.78 | $12.20 | $3.46 | 44,737 |
| 2016-09-15 | $11.95 | $12.12 | $11.95 | $12.12 | $3.44 | 44,479 |
| 2016-09-14 | $11.91 | $12.09 | $11.78 | $11.84 | $3.36 | 27,663 |
| 2016-09-13 | $12.37 | $12.37 | $11.93 | $12.06 | $3.42 | 22,190 |
| 2016-09-12 | $12.45 | $12.73 | $12.44 | $12.73 | $3.61 | 20,327 |
| 2016-09-09 | $12.80 | $12.90 | $12.59 | $12.59 | $3.57 | 29,106 |
| 2016-09-08 | $13.69 | $13.69 | $13.22 | $13.52 | $3.84 | 43,298 |
| 2016-09-07 | $13.54 | $13.77 | $13.19 | $13.24 | $3.76 | 33,068 |
| 2016-09-06 | $12.24 | $13.39 | $12.24 | $13.39 | $3.80 | 158,965 |
| 2016-09-02 | $12.72 | $12.95 | $12.72 | $12.79 | $3.63 | 36,802 |
| 2016-09-01 | $12.28 | $12.64 | $12.28 | $12.56 | $3.57 | 13,325 |
| 2016-08-31 | $12.35 | $12.50 | $12.27 | $12.50 | $3.55 | 52,695 |
| 2016-08-30 | $12.44 | $12.58 | $12.31 | $12.58 | $3.57 | 34,619 |
| 2016-08-29 | $12.22 | $12.65 | $12.01 | $12.50 | $3.55 | 50,432 |
| 2016-08-26 | $12.48 | $12.66 | $11.98 | $12.23 | $3.47 | 64,360 |
| 2016-08-25 | $12.60 | $12.60 | $12.28 | $12.28 | $3.49 | 28,778 |
| 2016-08-24 | $12.36 | $12.60 | $12.32 | $12.56 | $3.57 | 26,218 |
| 2016-08-23 | $12.68 | $12.73 | $12.43 | $12.43 | $3.53 | 93,939 |
| 2016-08-22 | $12.71 | $12.74 | $12.61 | $12.61 | $3.58 | 21,667 |
| 2016-08-19 | $12.58 | $12.88 | $12.53 | $12.88 | $3.66 | 105,234 |
| 2016-08-18 | $13.02 | $13.03 | $12.76 | $12.84 | $3.65 | 141,266 |
| 2016-08-17 | $12.80 | $13.09 | $12.64 | $13.03 | $3.70 | 80,911 |
| 2016-08-16 | $13.17 | $13.24 | $13.06 | $13.06 | $3.71 | 39,283 |
| 2016-08-15 | $13.18 | $13.53 | $13.18 | $13.41 | $3.81 | 135,141 |
| 2016-08-12 | $13.75 | $13.96 | $13.25 | $13.30 | $3.78 | 122,083 |
| 2016-08-11 | $13.80 | $13.90 | $13.58 | $13.90 | $3.95 | 114,558 |
| 2016-08-10 | $13.20 | $13.65 | $13.20 | $13.64 | $3.87 | 388,849 |
| 2016-08-09 | $13.50 | $13.59 | $13.38 | $13.55 | $3.85 | 187,912 |
| 2016-08-08 | $13.20 | $13.25 | $13.05 | $13.09 | $3.72 | 20,228 |
| 2016-08-05 | $12.89 | $13.35 | $12.89 | $13.27 | $3.77 | 3,360 |
| 2016-08-04 | $12.49 | $13.14 | $12.38 | $13.14 | $3.73 | 53,184 |
| 2016-08-03 | $11.94 | $12.44 | $11.94 | $12.43 | $3.53 | 35,979 |
| 2016-08-02 | $12.29 | $12.34 | $12.04 | $12.10 | $3.44 | 37,675 |
| 2016-08-01 | $12.28 | $12.36 | $12.23 | $12.28 | $3.49 | 88,865 |
| 2016-07-29 | $11.91 | $12.35 | $11.91 | $12.34 | $3.50 | 55,284 |
| 2016-07-28 | $11.40 | $11.74 | $11.38 | $11.71 | $3.32 | 70,684 |
| 2016-07-27 | $11.75 | $11.79 | $11.32 | $11.75 | $3.34 | 18,303 |
| 2016-07-26 | $11.30 | $11.63 | $11.30 | $11.63 | $3.30 | 27,601 |
| 2016-07-25 | $11.62 | $11.63 | $11.43 | $11.52 | $3.27 | 39,842 |
| 2016-07-22 | $11.01 | $11.81 | $11.01 | $11.77 | $3.34 | 38,588 |
| 2016-07-21 | $11.05 | $11.19 | $10.94 | $11.02 | $3.13 | 28,110 |
| 2016-07-20 | $11.25 | $11.36 | $11.16 | $11.26 | $3.20 | 47,852 |
| 2016-07-19 | $11.16 | $11.34 | $11.16 | $11.23 | $3.19 | 35,165 |
| 2016-07-18 | $11.22 | $11.33 | $11.21 | $11.25 | $3.19 | 30,812 |
| 2016-07-15 | $10.78 | $11.09 | $10.78 | $11.07 | $3.14 | 181,171 |
| 2016-07-14 | $10.86 | $10.92 | $10.85 | $10.86 | $3.08 | 12,204 |
| 2016-07-13 | $10.56 | $10.69 | $10.42 | $10.69 | $3.02 | 48,530 |
| 2016-07-12 | $10.68 | $10.68 | $10.50 | $10.60 | $3.00 | 23,215 |
| 2016-07-11 | $10.20 | $10.55 | $10.20 | $10.30 | $2.91 | 48,980 |
| 2016-07-08 | $10.24 | $10.61 | $10.24 | $10.61 | $3.00 | 7,233 |
| 2016-07-07 | $9.97 | $10.09 | $9.96 | $9.96 | $2.82 | 9,466 |
| 2016-07-06 | $9.96 | $10.02 | $9.92 | $9.96 | $2.82 | 49,612 |
| 2016-07-05 | $10.39 | $10.39 | $9.92 | $10.04 | $2.84 | 44,819 |
| 2016-07-01 | $10.80 | $10.80 | $10.66 | $10.71 | $3.03 | 78,311 |
| 2016-06-30 | $10.72 | $10.94 | $10.53 | $10.53 | $2.98 | 152,026 |
| 2016-06-29 | $10.73 | $10.81 | $10.60 | $10.72 | $3.03 | 59,465 |
| 2016-06-28 | $10.43 | $10.62 | $10.24 | $10.57 | $2.99 | 42,746 |
| 2016-06-27 | $9.90 | $10.19 | $9.90 | $10.19 | $2.88 | 34,999 |
| 2016-06-24 | $10.00 | $10.07 | $9.94 | $10.01 | $2.83 | 28,900 |
| 2016-06-23 | $10.26 | $10.60 | $10.20 | $10.47 | $2.96 | 51,332 |
| 2016-06-22 | $10.65 | $10.69 | $10.14 | $10.18 | $2.88 | 25,887 |
| 2016-06-21 | $10.21 | $10.68 | $10.20 | $10.63 | $3.01 | 195,638 |
| 2016-06-20 | $10.08 | $10.29 | $10.08 | $10.19 | $2.88 | 32,965 |
| 2016-06-17 | $9.86 | $10.01 | $9.81 | $9.94 | $2.81 | 90,099 |
| 2016-06-16 | $9.26 | $9.59 | $9.26 | $9.53 | $2.70 | 41,079 |
| 2016-06-15 | $9.36 | $9.50 | $9.27 | $9.33 | $2.64 | 23,790 |
| 2016-06-14 | $9.37 | $9.37 | $9.14 | $9.21 | $2.60 | 16,282 |
| 2016-06-13 | $9.51 | $9.56 | $9.47 | $9.50 | $2.69 | 58,668 |
| 2016-06-10 | $9.62 | $9.81 | $9.62 | $9.69 | $2.74 | 25,841 |
| 2016-06-09 | $9.83 | $9.89 | $9.74 | $9.74 | $2.76 | 38,357 |
| 2016-06-08 | $9.52 | $9.83 | $9.52 | $9.79 | $2.77 | 30,240 |
| 2016-06-07 | $9.30 | $9.60 | $9.30 | $9.60 | $2.72 | 17,585 |
| 2016-06-06 | $9.49 | $9.60 | $9.44 | $9.60 | $2.72 | 18,885 |
| 2016-06-03 | $9.34 | $9.53 | $9.34 | $9.49 | $2.69 | 97,224 |
| 2016-06-02 | $9.10 | $9.22 | $9.06 | $9.21 | $2.61 | 37,305 |
| 2016-06-01 | $8.94 | $9.27 | $8.94 | $9.22 | $2.61 | 40,655 |
| 2016-05-31 | $9.09 | $9.23 | $9.06 | $9.18 | $2.60 | 301,819 |
| 2016-05-27 | $9.16 | $9.18 | $8.96 | $9.05 | $2.56 | 47,231 |
| 2016-05-26 | $8.95 | $9.50 | $8.95 | $8.95 | $2.53 | 17,526 |
| 2016-05-25 | $9.51 | $9.52 | $9.22 | $9.33 | $2.64 | 15,968 |
| 2016-05-24 | $9.41 | $9.42 | $9.35 | $9.40 | $2.66 | 13,230 |
| 2016-05-23 | $9.32 | $9.32 | $9.11 | $9.23 | $2.61 | 53,111 |
| 2016-05-20 | $9.47 | $9.61 | $9.47 | $9.58 | $2.71 | 51,494 |
| 2016-05-19 | $9.23 | $9.44 | $9.19 | $9.44 | $2.67 | 33,217 |
| 2016-05-18 | $9.29 | $9.51 | $9.29 | $9.29 | $2.63 | 29,952 |
| 2016-05-17 | $9.86 | $9.86 | $9.47 | $9.50 | $2.69 | 27,167 |
| 2016-05-16 | $10.18 | $10.20 | $10.03 | $10.10 | $2.86 | 111,082 |
| 2016-05-13 | $10.42 | $10.42 | $10.06 | $10.22 | $2.89 | 19,950 |
| 2016-05-12 | $10.37 | $10.60 | $10.30 | $10.51 | $2.97 | 52,592 |
| 2016-05-11 | $10.49 | $10.60 | $10.45 | $10.54 | $2.98 | 232,828 |
| 2016-05-10 | $10.19 | $10.38 | $10.16 | $10.31 | $2.92 | 433,987 |
| 2016-05-09 | $9.64 | $9.88 | $9.14 | $9.84 | $2.78 | 118,210 |
| 2016-05-06 | $9.59 | $9.95 | $9.59 | $9.82 | $2.78 | 390,100 |
| 2016-05-05 | $9.65 | $9.65 | $9.48 | $9.63 | $2.72 | 13,550 |
| 2016-05-04 | $9.44 | $9.67 | $9.44 | $9.67 | $2.74 | 99,691 |
| 2016-05-03 | $9.44 | $9.61 | $9.44 | $9.56 | $2.70 | 39,613 |
| 2016-05-02 | $9.44 | $9.91 | $9.42 | $9.77 | $2.76 | 46,377 |
| 2016-04-29 | $9.75 | $9.75 | $9.58 | $9.69 | $2.74 | 24,548 |
| 2016-04-28 | $9.64 | $9.70 | $9.56 | $9.70 | $2.74 | 32,353 |
| 2016-04-27 | $9.35 | $9.81 | $9.35 | $9.60 | $2.71 | 143,820 |
| 2016-04-26 | $9.15 | $9.42 | $8.95 | $9.42 | $2.67 | 100,111 |
| 2016-04-25 | $8.54 | $8.66 | $8.36 | $8.60 | $2.43 | 87,225 |
| 2016-04-22 | $8.92 | $9.15 | $8.56 | $8.56 | $2.42 | 64,446 |
| 2016-04-21 | $8.89 | $9.61 | $8.89 | $8.93 | $2.53 | 26,393 |
| 2016-04-20 | $9.17 | $9.35 | $9.17 | $9.30 | $2.63 | 12,376 |
| 2016-04-19 | $9.23 | $9.46 | $9.23 | $9.29 | $2.63 | 35,023 |
| 2016-04-18 | $9.15 | $9.15 | $8.93 | $8.93 | $2.53 | 32,287 |
| 2016-04-15 | $9.34 | $9.34 | $9.23 | $9.31 | $2.63 | 26,175 |
| 2016-04-14 | $9.43 | $9.49 | $9.35 | $9.36 | $2.65 | 27,247 |
| 2016-04-13 | $9.35 | $9.76 | $9.35 | $9.68 | $2.74 | 26,092 |
| 2016-04-12 | $9.20 | $9.45 | $9.00 | $9.45 | $2.67 | 57,577 |
| 2016-04-11 | $9.21 | $9.29 | $9.06 | $9.17 | $2.59 | 31,179 |
| 2016-04-08 | $8.75 | $8.89 | $8.73 | $8.89 | $2.52 | 65,276 |
| 2016-04-07 | $8.39 | $8.46 | $8.25 | $8.45 | $2.39 | 40,460 |
| 2016-04-06 | $8.27 | $8.43 | $8.27 | $8.39 | $2.37 | 26,942 |
| 2016-04-05 | $8.19 | $8.52 | $8.19 | $8.50 | $2.40 | 19,795 |
| 2016-04-04 | $8.22 | $8.29 | $8.10 | $8.11 | $2.29 | 90,678 |
| 2016-04-01 | $8.15 | $8.56 | $8.12 | $8.42 | $2.38 | 690,130 |
| 2016-03-31 | $8.13 | $8.35 | $8.13 | $8.24 | $2.33 | 199,601 |
| 2016-03-30 | $7.93 | $8.39 | $7.92 | $8.16 | $2.31 | 59,399 |
| 2016-03-29 | $7.58 | $7.94 | $7.56 | $7.89 | $2.23 | 103,227 |
| 2016-03-28 | $7.65 | $7.67 | $7.61 | $7.61 | $2.14 | 64,178 |
| 2016-03-24 | $7.57 | $7.57 | $7.40 | $7.45 | $2.10 | 77,474 |
| 2016-03-23 | $7.90 | $7.90 | $7.70 | $7.84 | $2.21 | 23,122 |
| 2016-03-22 | $8.05 | $8.22 | $8.05 | $8.10 | $2.28 | 31,470 |
| 2016-03-21 | $8.00 | $8.27 | $7.99 | $8.27 | $2.33 | 30,114 |
| 2016-03-18 | $7.81 | $8.16 | $7.81 | $8.16 | $2.30 | 52,572 |
| 2016-03-17 | $7.72 | $8.00 | $7.72 | $7.83 | $2.21 | 133,702 |
| 2016-03-16 | $6.93 | $7.20 | $6.82 | $7.20 | $2.03 | 30,792 |
| 2016-03-15 | $7.14 | $7.14 | $6.93 | $7.06 | $1.99 | 67,439 |
| 2016-03-14 | $7.27 | $7.72 | $7.27 | $7.44 | $2.10 | 60,824 |
| 2016-03-11 | $7.53 | $7.58 | $7.44 | $7.44 | $2.10 | 13,309 |
| 2016-03-10 | $7.55 | $7.61 | $7.31 | $7.61 | $2.14 | 42,216 |
| 2016-03-09 | $7.63 | $7.68 | $7.51 | $7.51 | $2.12 | 54,845 |
| 2016-03-08 | $7.30 | $7.55 | $7.14 | $7.43 | $2.09 | 22,150 |
| 2016-03-07 | $7.20 | $7.52 | $7.20 | $7.48 | $2.11 | 24,227 |
| 2016-03-04 | $7.13 | $7.46 | $7.10 | $7.16 | $2.02 | 55,063 |
| 2016-03-03 | $6.55 | $6.80 | $6.55 | $6.75 | $1.90 | 68,518 |
| 2016-03-02 | $6.15 | $6.28 | $6.15 | $6.17 | $1.74 | 41,489 |
| 2016-03-01 | $5.81 | $6.09 | $5.81 | $6.06 | $1.71 | 63,990 |
| 2016-02-29 | $6.01 | $6.10 | $5.63 | $5.63 | $1.59 | 38,373 |
| 2016-02-26 | $6.01 | $6.01 | $5.63 | $5.63 | $1.59 | 66,318 |
| 2016-02-25 | $5.68 | $5.77 | $5.65 | $5.74 | $1.62 | 23,049 |
| 2016-02-24 | $5.35 | $5.60 | $5.35 | $5.60 | $1.58 | 44,826 |
| 2016-02-23 | $5.66 | $5.66 | $5.54 | $5.54 | $1.56 | 63,262 |
| 2016-02-22 | $5.48 | $5.79 | $5.45 | $5.69 | $1.60 | 212,255 |
| 2016-02-19 | $5.25 | $5.34 | $5.25 | $5.25 | $1.48 | 61,251 |
| 2016-02-18 | $5.41 | $5.44 | $5.27 | $5.28 | $1.49 | 125,235 |
| 2016-02-17 | $5.34 | $5.48 | $5.34 | $5.36 | $1.51 | 188,868 |
| 2016-02-16 | $5.30 | $5.30 | $5.17 | $5.26 | $1.48 | 172,453 |
| 2016-02-12 | $5.22 | $5.28 | $5.19 | $5.19 | $1.46 | 54,474 |
| 2016-02-11 | $5.33 | $5.36 | $5.20 | $5.21 | $1.47 | 48,722 |
| 2016-02-10 | $5.43 | $5.60 | $5.36 | $5.37 | $1.51 | 156,769 |
| 2016-02-09 | $5.39 | $5.55 | $5.39 | $5.43 | $1.53 | 69,255 |
| 2016-02-08 | $5.66 | $5.66 | $5.50 | $5.53 | $1.56 | 52,023 |
| 2016-02-05 | $5.82 | $5.82 | $5.62 | $5.64 | $1.59 | 82,809 |
| 2016-02-04 | $5.95 | $6.03 | $5.70 | $5.85 | $1.65 | 217,799 |
| 2016-02-03 | $5.53 | $5.75 | $5.44 | $5.75 | $1.62 | 99,443 |
| 2016-02-02 | $5.56 | $5.56 | $5.47 | $5.52 | $1.56 | 152,740 |
| 2016-02-01 | $5.53 | $5.67 | $5.50 | $5.59 | $1.57 | 145,622 |
| 2016-01-29 | $5.29 | $5.45 | $5.29 | $5.41 | $1.52 | 145,705 |
| 2016-01-28 | $5.32 | $5.32 | $5.00 | $5.05 | $1.42 | 105,982 |
| 2016-01-27 | $5.10 | $5.30 | $5.10 | $5.13 | $1.45 | 234,234 |
| 2016-01-26 | $4.95 | $5.13 | $4.93 | $5.05 | $1.42 | 387,315 |
| 2016-01-25 | $4.96 | $5.11 | $4.96 | $4.98 | $1.40 | 204,691 |
| 2016-01-22 | $5.10 | $5.10 | $4.96 | $4.99 | $1.41 | 239,023 |
| 2016-01-21 | $5.15 | $5.15 | $5.00 | $5.05 | $1.42 | 275,316 |
| 2016-01-20 | $5.15 | $5.37 | $5.00 | $5.15 | $1.45 | 483,576 |
| 2016-01-19 | $5.48 | $5.48 | $5.26 | $5.30 | $1.49 | 260,353 |
| 2016-01-15 | $5.57 | $5.65 | $5.45 | $5.57 | $1.57 | 325,431 |
| 2016-01-14 | $5.66 | $5.78 | $5.59 | $5.74 | $1.62 | 743,745 |
| 2016-01-13 | $5.69 | $5.74 | $5.61 | $5.67 | $1.60 | 173,286 |
| 2016-01-12 | $5.76 | $5.88 | $5.65 | $5.67 | $1.60 | 493,925 |
| 2016-01-11 | $5.96 | $6.12 | $5.88 | $5.98 | $1.68 | 1,205,207 |
| 2016-01-08 | $5.94 | $6.02 | $5.86 | $5.95 | $1.68 | 181,314 |
| 2016-01-07 | $5.88 | $6.00 | $5.67 | $5.87 | $1.65 | 137,281 |
| 2016-01-06 | $5.88 | $6.10 | $5.85 | $6.02 | $1.70 | 169,334 |
| 2016-01-05 | $5.80 | $5.96 | $5.80 | $5.95 | $1.68 | 208,670 |
| 2016-01-04 | $5.75 | $5.86 | $5.64 | $5.83 | $1.64 | 274,254 |
Localiza Rent A Car (LZRFY) News Headlines
Recent Localiza Rent A Car (LZRFY) News
Similar Companies to Localiza Rent A Car (LZRFY) 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 | -- | -- | -- |