Nexa Resources S.A. (NEXA) Exchange: NYSE
Data as of May 8, 2025
$5.29 ($0.14) 2.72%
Nexa Resources S.A. - Daily Information
Click for more stock information on Nexa Resources S.A..| Daily Information | Data |
|---|---|
| Date | May 8, 2025 |
| Open | $5.28 |
| Previous Close | $5.29 |
| High | $5.30 |
| Low | $5.16 |
| Adjusted Open | $5.28 |
| Previous Adjusted Close | $5.29 |
| Adjusted High | $5.30 |
| Adjusted Low | $5.16 |
About Nexa Resources S.A. (NEXA)
Nexa Resources S.A.
Invest in Nexa Resources S.A. (NEXA)
Historical Stock Data for Nexa Resources S.A. (NEXA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | $5.28 | $5.30 | $5.16 | $5.29 | $5.29 | 16,479 |
| 2025-05-07 | $5.40 | $5.40 | $5.15 | $5.15 | $5.15 | 16,665 |
| 2025-05-06 | $5.30 | $5.40 | $5.30 | $5.34 | $5.34 | 3,921 |
| 2025-05-05 | $5.66 | $5.66 | $5.34 | $5.35 | $5.35 | 12,187 |
| 2025-05-02 | $5.81 | $5.89 | $5.66 | $5.66 | $5.66 | 5,804 |
| 2025-05-01 | $5.86 | $5.86 | $5.72 | $5.75 | $5.75 | 4,083 |
| 2025-04-30 | $5.61 | $5.96 | $5.61 | $5.84 | $5.84 | 7,197 |
| 2025-04-29 | $5.92 | $6.04 | $5.81 | $5.81 | $5.81 | 8,561 |
| 2025-04-28 | $6.03 | $6.10 | $5.78 | $6.00 | $6.00 | 3,794 |
| 2025-04-25 | $6.08 | $6.10 | $5.90 | $5.95 | $5.95 | 6,306 |
| 2025-04-24 | $6.10 | $6.10 | $6.00 | $6.03 | $6.03 | 3,029 |
| 2025-04-23 | $6.10 | $6.10 | $5.93 | $6.07 | $6.07 | 9,723 |
| 2025-04-22 | $6.03 | $6.03 | $5.90 | $5.91 | $5.91 | 6,514 |
| 2025-04-21 | $6.03 | $6.07 | $5.91 | $5.91 | $5.91 | 6,443 |
| 2025-04-17 | $6.04 | $6.07 | $5.97 | $6.07 | $6.07 | 4,065 |
| 2025-04-16 | $5.91 | $6.11 | $5.91 | $6.04 | $6.04 | 6,537 |
| 2025-04-15 | $6.15 | $6.15 | $5.93 | $6.01 | $6.01 | 9,475 |
| 2025-04-14 | $5.90 | $6.12 | $5.82 | $6.07 | $6.07 | 22,418 |
| 2025-04-11 | $6.02 | $6.06 | $5.87 | $5.99 | $5.99 | 15,149 |
| 2025-04-10 | $5.76 | $6.00 | $5.70 | $5.90 | $5.90 | 19,243 |
| 2025-04-09 | $5.90 | $6.11 | $5.50 | $5.95 | $5.95 | 16,785 |
| 2025-04-08 | $6.20 | $6.20 | $5.50 | $5.56 | $5.56 | 13,649 |
| 2025-04-07 | $6.10 | $6.40 | $6.03 | $6.11 | $6.11 | 105,135 |
| 2025-04-04 | $6.06 | $6.30 | $5.86 | $6.25 | $6.25 | 21,207 |
| 2025-04-03 | $5.78 | $6.28 | $5.78 | $6.20 | $6.20 | 33,750 |
| 2025-04-02 | $6.13 | $6.20 | $6.10 | $6.19 | $6.19 | 13,126 |
| 2025-04-01 | $6.25 | $6.25 | $6.03 | $6.15 | $6.15 | 35,856 |
| 2025-03-31 | $6.20 | $6.20 | $6.03 | $6.20 | $6.20 | 20,138 |
| 2025-03-28 | $6.10 | $6.19 | $6.04 | $6.19 | $6.19 | 27,519 |
| 2025-03-27 | $5.89 | $6.09 | $5.86 | $6.09 | $6.09 | 29,994 |
| 2025-03-26 | $5.86 | $5.89 | $5.75 | $5.89 | $5.89 | 19,041 |
| 2025-03-25 | $5.76 | $5.85 | $5.56 | $5.79 | $5.79 | 15,086 |
| 2025-03-24 | $5.78 | $5.80 | $5.60 | $5.76 | $5.76 | 13,645 |
| 2025-03-21 | $5.61 | $5.78 | $5.55 | $5.78 | $5.78 | 13,508 |
| 2025-03-20 | $5.64 | $5.76 | $5.30 | $5.69 | $5.69 | 15,944 |
| 2025-03-19 | $5.75 | $5.75 | $5.55 | $5.61 | $5.61 | 16,098 |
| 2025-03-18 | $5.51 | $5.65 | $5.46 | $5.60 | $5.60 | 9,070 |
| 2025-03-17 | $5.32 | $5.51 | $5.32 | $5.44 | $5.44 | 103,504 |
| 2025-03-14 | $5.21 | $5.30 | $5.12 | $5.25 | $5.25 | 9,392 |
| 2025-03-13 | $5.25 | $5.29 | $5.16 | $5.21 | $5.21 | 10,321 |
| 2025-03-12 | $5.15 | $5.22 | $5.04 | $5.22 | $5.22 | 10,038 |
| 2025-03-11 | $5.22 | $5.22 | $5.12 | $5.17 | $5.17 | 6,645 |
| 2025-03-10 | $5.58 | $5.58 | $5.21 | $5.23 | $5.23 | 28,025 |
| 2025-03-07 | $5.39 | $5.71 | $5.31 | $5.58 | $5.58 | 19,636 |
| 2025-03-06 | $5.38 | $5.48 | $5.35 | $5.42 | $5.42 | 12,544 |
| 2025-03-05 | $5.23 | $5.35 | $5.10 | $5.35 | $5.35 | 33,855 |
| 2025-03-04 | $5.17 | $5.17 | $5.05 | $5.10 | $5.10 | 25,969 |
| 2025-03-03 | $5.37 | $5.37 | $5.15 | $5.17 | $5.17 | 21,657 |
| 2025-02-28 | $5.49 | $5.49 | $5.32 | $5.37 | $5.37 | 7,270 |
| 2025-02-27 | $5.72 | $5.72 | $5.40 | $5.54 | $5.54 | 18,755 |
| 2025-02-26 | $5.60 | $5.78 | $5.49 | $5.78 | $5.78 | 16,048 |
| 2025-02-25 | $5.26 | $5.56 | $5.26 | $5.56 | $5.56 | 15,500 |
| 2025-02-24 | $5.77 | $5.77 | $5.23 | $5.27 | $5.27 | 55,628 |
| 2025-02-21 | $6.08 | $6.14 | $5.41 | $5.43 | $5.43 | 60,478 |
| 2025-02-20 | $5.35 | $6.06 | $5.20 | $5.99 | $5.99 | 79,281 |
| 2025-02-19 | $5.10 | $5.43 | $5.10 | $5.37 | $5.37 | 25,384 |
| 2025-02-18 | $5.54 | $5.59 | $5.15 | $5.15 | $5.15 | 44,986 |
| 2025-02-14 | $5.63 | $5.68 | $5.50 | $5.54 | $5.54 | 12,413 |
| 2025-02-13 | $5.69 | $5.95 | $5.50 | $5.58 | $5.58 | 28,946 |
| 2025-02-12 | $5.50 | $5.78 | $5.50 | $5.67 | $5.67 | 18,636 |
| 2025-02-11 | $5.72 | $5.72 | $5.50 | $5.54 | $5.54 | 31,210 |
| 2025-02-10 | $5.93 | $5.95 | $5.73 | $5.77 | $5.77 | 17,701 |
| 2025-02-07 | $6.18 | $6.18 | $5.84 | $5.90 | $5.90 | 26,099 |
| 2025-02-06 | $6.18 | $6.23 | $6.05 | $6.10 | $6.10 | 15,155 |
| 2025-02-05 | $6.19 | $6.19 | $6.02 | $6.10 | $6.10 | 12,723 |
| 2025-02-04 | $6.14 | $6.17 | $5.88 | $6.16 | $6.16 | 9,942 |
| 2025-02-03 | $6.10 | $6.20 | $6.05 | $6.13 | $6.13 | 38,464 |
| 2025-01-31 | $5.93 | $6.29 | $5.93 | $6.24 | $6.24 | 18,416 |
| 2025-01-30 | $6.39 | $6.39 | $5.83 | $5.98 | $5.98 | 24,672 |
| 2025-01-29 | $5.81 | $6.31 | $5.75 | $6.29 | $6.29 | 45,113 |
| 2025-01-28 | $5.98 | $6.21 | $5.57 | $5.73 | $5.73 | 74,188 |
| 2025-01-27 | $6.25 | $6.25 | $5.80 | $6.01 | $6.01 | 44,807 |
| 2025-01-24 | $6.77 | $6.77 | $6.32 | $6.37 | $6.37 | 13,225 |
| 2025-01-23 | $6.23 | $6.70 | $6.15 | $6.68 | $6.68 | 21,006 |
| 2025-01-22 | $6.34 | $6.45 | $6.30 | $6.33 | $6.33 | 22,807 |
| 2025-01-21 | $6.41 | $6.41 | $6.19 | $6.32 | $6.32 | 25,573 |
| 2025-01-17 | $6.11 | $6.48 | $6.11 | $6.41 | $6.41 | 22,013 |
| 2025-01-16 | $6.27 | $6.27 | $5.97 | $6.12 | $6.12 | 26,508 |
| 2025-01-15 | $6.24 | $6.26 | $5.97 | $6.22 | $6.22 | 37,191 |
| 2025-01-14 | $6.14 | $6.37 | $6.08 | $6.20 | $6.20 | 39,087 |
| 2025-01-13 | $6.41 | $6.41 | $5.95 | $6.12 | $6.12 | 51,233 |
| 2025-01-10 | $6.88 | $6.88 | $6.20 | $6.41 | $6.41 | 66,593 |
| 2025-01-08 | $6.48 | $6.97 | $6.32 | $6.92 | $6.92 | 61,151 |
| 2025-01-07 | $6.87 | $6.99 | $6.40 | $6.59 | $6.59 | 48,218 |
| 2025-01-06 | $7.30 | $7.55 | $6.75 | $6.97 | $6.97 | 88,015 |
| 2025-01-03 | $7.40 | $7.41 | $6.99 | $7.05 | $7.05 | 141,292 |
| 2025-01-02 | $9.36 | $9.56 | $7.20 | $7.20 | $7.20 | 374,149 |
| 2024-12-31 | $9.00 | $9.61 | $8.27 | $8.80 | $8.80 | 4,492,334 |
| 2024-12-30 | $8.75 | $8.99 | $8.75 | $8.98 | $8.98 | 68,495 |
| 2024-12-27 | $8.57 | $8.95 | $8.57 | $8.75 | $8.75 | 73,926 |
| 2024-12-26 | $8.36 | $8.60 | $8.36 | $8.60 | $8.60 | 15,535 |
| 2024-12-24 | $8.34 | $8.52 | $8.30 | $8.47 | $8.47 | 23,543 |
| 2024-12-23 | $8.01 | $8.29 | $7.76 | $8.25 | $8.25 | 72,837 |
| 2024-12-20 | $8.18 | $8.41 | $7.51 | $7.88 | $7.88 | 168,616 |
| 2024-12-19 | $8.01 | $8.18 | $7.65 | $8.13 | $8.13 | 46,835 |
| 2024-12-18 | $8.37 | $8.46 | $7.56 | $7.95 | $7.95 | 75,427 |
| 2024-12-17 | $8.38 | $8.58 | $8.26 | $8.46 | $8.46 | 22,403 |
| 2024-12-16 | $8.09 | $8.49 | $8.06 | $8.38 | $8.38 | 17,279 |
| 2024-12-13 | $8.24 | $8.59 | $7.93 | $8.09 | $8.09 | 42,369 |
| 2024-12-12 | $8.15 | $8.63 | $8.10 | $8.33 | $8.33 | 58,247 |
| 2024-12-11 | $7.94 | $8.14 | $7.94 | $8.06 | $8.06 | 11,087 |
| 2024-12-10 | $8.23 | $8.29 | $7.97 | $7.99 | $7.99 | 39,531 |
| 2024-12-09 | $7.74 | $8.25 | $7.60 | $8.15 | $8.15 | 83,243 |
| 2024-12-06 | $7.85 | $8.05 | $7.56 | $7.79 | $7.79 | 39,962 |
| 2024-12-05 | $7.75 | $7.95 | $7.50 | $7.93 | $7.93 | 16,206 |
| 2024-12-04 | $7.75 | $7.83 | $7.64 | $7.80 | $7.80 | 30,178 |
| 2024-12-03 | $7.72 | $7.88 | $7.54 | $7.79 | $7.79 | 120,728 |
| 2024-12-02 | $7.62 | $7.67 | $7.50 | $7.59 | $7.59 | 22,271 |
| 2024-11-29 | $7.72 | $7.73 | $7.57 | $7.62 | $7.62 | 4,889 |
| 2024-11-27 | $7.64 | $7.75 | $7.56 | $7.74 | $7.74 | 17,578 |
| 2024-11-26 | $7.63 | $7.80 | $7.52 | $7.65 | $7.65 | 33,456 |
| 2024-11-25 | $7.49 | $7.79 | $7.42 | $7.55 | $7.55 | 43,648 |
| 2024-11-22 | $7.60 | $7.61 | $7.33 | $7.60 | $7.60 | 37,482 |
| 2024-11-21 | $7.60 | $7.67 | $7.43 | $7.62 | $7.62 | 28,399 |
| 2024-11-20 | $7.52 | $7.65 | $7.40 | $7.61 | $7.61 | 44,424 |
| 2024-11-19 | $7.67 | $7.68 | $7.36 | $7.67 | $7.67 | 36,740 |
| 2024-11-18 | $7.88 | $7.90 | $7.61 | $7.62 | $7.62 | 58,230 |
| 2024-11-15 | $7.84 | $7.84 | $7.51 | $7.77 | $7.77 | 77,551 |
| 2024-11-14 | $7.63 | $7.87 | $7.40 | $7.86 | $7.86 | 54,020 |
| 2024-11-13 | $7.71 | $7.78 | $7.53 | $7.62 | $7.62 | 15,659 |
| 2024-11-12 | $7.71 | $8.00 | $7.57 | $7.63 | $7.63 | 34,628 |
| 2024-11-11 | $7.65 | $7.81 | $7.55 | $7.71 | $7.71 | 26,651 |
| 2024-11-08 | $7.74 | $7.82 | $7.58 | $7.75 | $7.75 | 27,244 |
| 2024-11-07 | $7.85 | $7.85 | $7.70 | $7.82 | $7.82 | 19,851 |
| 2024-11-06 | $7.84 | $7.87 | $7.69 | $7.74 | $7.74 | 28,003 |
| 2024-11-05 | $7.83 | $7.94 | $7.73 | $7.90 | $7.90 | 10,161 |
| 2024-11-04 | $7.89 | $7.89 | $7.56 | $7.69 | $7.69 | 31,414 |
| 2024-11-01 | $7.76 | $7.97 | $7.61 | $7.91 | $7.91 | 14,601 |
| 2024-10-31 | $7.81 | $8.06 | $7.73 | $8.02 | $8.02 | 36,086 |
| 2024-10-30 | $7.98 | $7.98 | $7.75 | $7.81 | $7.81 | 15,280 |
| 2024-10-29 | $7.94 | $8.09 | $7.94 | $8.03 | $8.03 | 13,911 |
| 2024-10-28 | $8.00 | $8.09 | $7.85 | $7.86 | $7.86 | 20,824 |
| 2024-10-25 | $7.99 | $8.09 | $7.77 | $8.02 | $8.02 | 75,132 |
| 2024-10-24 | $7.87 | $7.99 | $7.78 | $7.95 | $7.95 | 45,853 |
| 2024-10-23 | $7.87 | $7.98 | $7.70 | $7.82 | $7.82 | 16,865 |
| 2024-10-22 | $7.65 | $8.00 | $7.43 | $7.80 | $7.80 | 57,766 |
| 2024-10-21 | $7.89 | $7.90 | $7.53 | $7.66 | $7.66 | 45,377 |
| 2024-10-18 | $7.72 | $7.91 | $7.63 | $7.89 | $7.89 | 57,906 |
| 2024-10-17 | $7.65 | $7.73 | $7.58 | $7.72 | $7.72 | 17,343 |
| 2024-10-16 | $7.42 | $7.70 | $7.42 | $7.67 | $7.67 | 15,475 |
| 2024-10-15 | $7.51 | $7.57 | $7.43 | $7.43 | $7.43 | 10,174 |
| 2024-10-14 | $7.61 | $7.64 | $7.57 | $7.61 | $7.61 | 7,797 |
| 2024-10-11 | $7.46 | $7.62 | $7.38 | $7.56 | $7.56 | 18,011 |
| 2024-10-10 | $7.26 | $7.50 | $7.26 | $7.48 | $7.48 | 9,034 |
| 2024-10-09 | $7.32 | $7.37 | $7.22 | $7.29 | $7.29 | 8,804 |
| 2024-10-08 | $7.49 | $7.49 | $7.08 | $7.28 | $7.28 | 13,023 |
| 2024-10-07 | $7.58 | $7.60 | $7.55 | $7.56 | $7.56 | 7,399 |
| 2024-10-04 | $7.33 | $7.69 | $7.33 | $7.56 | $7.56 | 18,366 |
| 2024-10-03 | $7.55 | $7.55 | $7.36 | $7.39 | $7.39 | 5,356 |
| 2024-10-02 | $7.51 | $7.68 | $7.51 | $7.55 | $7.55 | 9,661 |
| 2024-10-01 | $7.27 | $7.59 | $7.27 | $7.53 | $7.53 | 14,102 |
| 2024-09-30 | $7.23 | $7.34 | $7.23 | $7.27 | $7.27 | 15,072 |
| 2024-09-27 | $7.34 | $7.45 | $7.17 | $7.17 | $7.17 | 18,317 |
| 2024-09-26 | $7.23 | $7.45 | $7.19 | $7.42 | $7.42 | 32,453 |
| 2024-09-25 | $7.08 | $7.18 | $7.08 | $7.10 | $7.10 | 5,269 |
| 2024-09-24 | $6.94 | $7.10 | $6.94 | $6.99 | $6.99 | 28,639 |
| 2024-09-23 | $6.63 | $6.77 | $6.63 | $6.72 | $6.72 | 7,159 |
| 2024-09-20 | $6.85 | $6.96 | $6.77 | $6.77 | $6.77 | 11,675 |
| 2024-09-19 | $6.97 | $7.05 | $6.77 | $6.83 | $6.83 | 19,294 |
| 2024-09-18 | $6.80 | $6.95 | $6.73 | $6.82 | $6.82 | 8,667 |
| 2024-09-17 | $6.86 | $6.86 | $6.62 | $6.63 | $6.63 | 22,522 |
| 2024-09-16 | $6.66 | $6.80 | $6.66 | $6.78 | $6.78 | 4,835 |
| 2024-09-13 | $6.50 | $6.61 | $6.42 | $6.56 | $6.56 | 34,253 |
| 2024-09-12 | $6.19 | $6.40 | $6.19 | $6.40 | $6.40 | 14,610 |
| 2024-09-11 | $6.02 | $6.10 | $5.94 | $6.10 | $6.10 | 18,372 |
| 2024-09-10 | $6.04 | $6.11 | $6.04 | $6.06 | $6.06 | 13,824 |
| 2024-09-09 | $5.88 | $6.09 | $5.88 | $6.02 | $6.02 | 16,582 |
| 2024-09-06 | $5.86 | $5.91 | $5.71 | $5.87 | $5.87 | 13,013 |
| 2024-09-05 | $6.06 | $6.19 | $5.78 | $5.97 | $5.97 | 16,253 |
| 2024-09-04 | $5.99 | $6.04 | $5.89 | $5.98 | $5.98 | 7,209 |
| 2024-09-03 | $5.75 | $6.23 | $5.75 | $5.98 | $5.98 | 35,066 |
| 2024-08-30 | $6.09 | $6.14 | $5.86 | $6.00 | $6.00 | 41,177 |
| 2024-08-29 | $6.24 | $6.44 | $6.19 | $6.19 | $6.19 | 10,067 |
| 2024-08-28 | $6.36 | $6.40 | $6.25 | $6.27 | $6.27 | 13,260 |
| 2024-08-27 | $6.49 | $6.53 | $6.37 | $6.44 | $6.44 | 13,448 |
| 2024-08-26 | $6.60 | $6.60 | $6.42 | $6.42 | $6.42 | 10,712 |
| 2024-08-23 | $6.64 | $6.87 | $6.29 | $6.60 | $6.60 | 44,640 |
| 2024-08-22 | $6.66 | $6.66 | $6.53 | $6.56 | $6.56 | 7,719 |
| 2024-08-21 | $6.72 | $6.76 | $6.58 | $6.63 | $6.63 | 11,480 |
| 2024-08-20 | $6.80 | $6.84 | $6.64 | $6.65 | $6.65 | 12,168 |
| 2024-08-19 | $6.72 | $6.95 | $6.72 | $6.80 | $6.80 | 25,306 |
| 2024-08-16 | $6.59 | $6.88 | $6.59 | $6.77 | $6.77 | 16,092 |
| 2024-08-15 | $6.42 | $6.73 | $6.42 | $6.59 | $6.59 | 21,598 |
| 2024-08-14 | $6.25 | $6.38 | $6.11 | $6.34 | $6.34 | 18,344 |
| 2024-08-13 | $6.26 | $6.63 | $6.12 | $6.25 | $6.25 | 56,164 |
| 2024-08-12 | $6.36 | $6.43 | $6.18 | $6.30 | $6.30 | 21,600 |
| 2024-08-09 | $6.35 | $6.50 | $6.26 | $6.35 | $6.35 | 20,474 |
| 2024-08-08 | $6.51 | $6.52 | $6.25 | $6.31 | $6.31 | 44,268 |
| 2024-08-07 | $6.80 | $6.91 | $6.48 | $6.51 | $6.51 | 17,948 |
| 2024-08-06 | $6.91 | $6.93 | $6.69 | $6.76 | $6.76 | 19,700 |
| 2024-08-05 | $6.89 | $6.97 | $6.75 | $6.91 | $6.91 | 11,803 |
| 2024-08-02 | $7.50 | $7.50 | $5.10 | $7.09 | $7.09 | 54,998 |
| 2024-08-01 | $7.17 | $7.29 | $7.12 | $7.26 | $7.26 | 12,629 |
| 2024-07-31 | $7.14 | $7.31 | $7.11 | $7.24 | $7.24 | 16,974 |
| 2024-07-30 | $7.23 | $7.23 | $7.14 | $7.14 | $7.14 | 6,118 |
| 2024-07-29 | $7.33 | $7.50 | $7.13 | $7.25 | $7.25 | 13,862 |
| 2024-07-26 | $7.42 | $7.42 | $7.09 | $7.24 | $7.24 | 22,217 |
| 2024-07-25 | $7.13 | $7.25 | $7.04 | $7.14 | $7.14 | 16,729 |
| 2024-07-24 | $7.30 | $7.32 | $7.15 | $7.15 | $7.15 | 14,763 |
| 2024-07-23 | $7.35 | $7.43 | $7.23 | $7.26 | $7.26 | 10,492 |
| 2024-07-22 | $7.44 | $7.60 | $7.26 | $7.32 | $7.32 | 31,785 |
| 2024-07-19 | $7.25 | $7.51 | $7.25 | $7.44 | $7.44 | 25,194 |
| 2024-07-18 | $7.66 | $7.86 | $7.26 | $7.26 | $7.26 | 39,604 |
| 2024-07-17 | $7.65 | $7.72 | $7.60 | $7.69 | $7.69 | 39,440 |
| 2024-07-16 | $7.60 | $7.78 | $7.60 | $7.65 | $7.65 | 19,472 |
| 2024-07-15 | $7.78 | $7.80 | $7.52 | $7.52 | $7.52 | 27,780 |
| 2024-07-12 | $7.71 | $7.88 | $7.51 | $7.78 | $7.78 | 29,304 |
| 2024-07-11 | $7.66 | $7.86 | $7.26 | $7.76 | $7.76 | 24,242 |
| 2024-07-10 | $7.79 | $7.79 | $7.51 | $7.60 | $7.60 | 53,191 |
| 2024-07-09 | $7.80 | $7.80 | $7.55 | $7.65 | $7.65 | 19,951 |
| 2024-07-08 | $7.88 | $7.88 | $7.60 | $7.74 | $7.74 | 47,609 |
| 2024-07-05 | $7.80 | $7.96 | $7.72 | $7.93 | $7.93 | 32,016 |
| 2024-07-03 | $7.68 | $7.87 | $7.62 | $7.80 | $7.80 | 31,219 |
| 2024-07-02 | $7.70 | $7.74 | $7.52 | $7.62 | $7.62 | 43,477 |
| 2024-07-01 | $7.61 | $7.75 | $7.51 | $7.68 | $7.68 | 21,857 |
| 2024-06-28 | $7.67 | $7.75 | $7.60 | $7.64 | $7.64 | 18,587 |
| 2024-06-27 | $7.59 | $7.75 | $7.59 | $7.67 | $7.67 | 27,607 |
| 2024-06-26 | $7.57 | $7.63 | $6.97 | $7.57 | $7.57 | 65,320 |
| 2024-06-25 | $7.63 | $7.73 | $7.41 | $7.49 | $7.49 | 43,738 |
| 2024-06-24 | $7.81 | $8.00 | $7.67 | $7.67 | $7.67 | 41,349 |
| 2024-06-21 | $7.78 | $7.96 | $7.73 | $7.77 | $7.77 | 61,413 |
| 2024-06-20 | $7.66 | $7.89 | $7.58 | $7.79 | $7.79 | 46,543 |
| 2024-06-18 | $7.50 | $7.68 | $7.49 | $7.67 | $7.67 | 16,446 |
| 2024-06-17 | $7.76 | $7.76 | $7.50 | $7.52 | $7.52 | 25,057 |
| 2024-06-14 | $7.83 | $7.83 | $7.53 | $7.82 | $7.82 | 14,013 |
| 2024-06-13 | $7.73 | $7.85 | $7.63 | $7.83 | $7.83 | 16,741 |
| 2024-06-12 | $7.81 | $7.97 | $7.73 | $7.81 | $7.81 | 28,163 |
| 2024-06-11 | $7.76 | $7.76 | $7.66 | $7.74 | $7.74 | 16,972 |
| 2024-06-10 | $7.72 | $7.76 | $7.64 | $7.76 | $7.76 | 24,738 |
| 2024-06-07 | $7.98 | $8.03 | $7.65 | $7.72 | $7.72 | 15,136 |
| 2024-06-06 | $7.96 | $8.09 | $7.95 | $8.02 | $8.02 | 25,065 |
| 2024-06-05 | $7.74 | $7.97 | $7.74 | $7.95 | $7.95 | 10,937 |
| 2024-06-04 | $7.57 | $7.94 | $7.50 | $7.80 | $7.80 | 27,060 |
| 2024-06-03 | $7.74 | $7.97 | $7.74 | $7.89 | $7.89 | 17,117 |
| 2024-05-31 | $8.02 | $8.03 | $7.63 | $7.85 | $7.85 | 34,320 |
| 2024-05-30 | $7.98 | $8.01 | $7.90 | $7.97 | $7.97 | 11,674 |
| 2024-05-29 | $7.97 | $8.01 | $7.86 | $7.95 | $7.95 | 17,879 |
| 2024-05-28 | $7.90 | $7.94 | $7.79 | $7.89 | $7.89 | 15,340 |
| 2024-05-24 | $7.84 | $7.94 | $7.79 | $7.90 | $7.90 | 12,962 |
| 2024-05-23 | $7.76 | $7.92 | $7.64 | $7.79 | $7.79 | 34,117 |
| 2024-05-22 | $7.66 | $7.77 | $7.35 | $7.77 | $7.77 | 43,876 |
| 2024-05-21 | $7.50 | $7.68 | $7.39 | $7.60 | $7.60 | 47,007 |
| 2024-05-20 | $7.51 | $7.65 | $7.51 | $7.54 | $7.54 | 35,444 |
| 2024-05-17 | $7.24 | $7.50 | $7.24 | $7.49 | $7.49 | 25,263 |
| 2024-05-16 | $7.35 | $7.43 | $7.13 | $7.30 | $7.30 | 16,937 |
| 2024-05-15 | $7.45 | $7.46 | $7.25 | $7.44 | $7.44 | 24,401 |
| 2024-05-14 | $7.11 | $7.49 | $7.11 | $7.45 | $7.45 | 16,261 |
| 2024-05-13 | $7.31 | $7.46 | $6.83 | $7.18 | $7.18 | 49,254 |
| 2024-05-10 | $7.42 | $7.46 | $7.26 | $7.37 | $7.37 | 19,854 |
| 2024-05-09 | $7.49 | $7.49 | $7.26 | $7.37 | $7.37 | 22,093 |
| 2024-05-08 | $7.38 | $7.46 | $7.30 | $7.46 | $7.46 | 19,585 |
| 2024-05-07 | $7.41 | $7.50 | $7.38 | $7.44 | $7.44 | 13,798 |
| 2024-05-06 | $7.34 | $7.41 | $7.34 | $7.40 | $7.40 | 9,990 |
| 2024-05-03 | $7.31 | $7.40 | $7.13 | $7.33 | $7.33 | 23,289 |
| 2024-05-02 | $7.35 | $7.50 | $7.27 | $7.29 | $7.29 | 26,653 |
| 2024-05-01 | $7.50 | $7.50 | $7.28 | $7.39 | $7.39 | 8,799 |
| 2024-04-30 | $7.35 | $7.35 | $7.13 | $7.29 | $7.29 | 33,787 |
| 2024-04-29 | $7.36 | $7.50 | $7.25 | $7.31 | $7.31 | 12,465 |
| 2024-04-26 | $7.41 | $7.49 | $7.25 | $7.40 | $7.40 | 13,266 |
| 2024-04-25 | $7.41 | $7.46 | $7.31 | $7.33 | $7.33 | 12,524 |
| 2024-04-24 | $7.18 | $7.40 | $7.18 | $7.39 | $7.39 | 23,553 |
| 2024-04-23 | $7.30 | $7.42 | $7.10 | $7.27 | $7.27 | 37,666 |
| 2024-04-22 | $7.30 | $7.51 | $7.26 | $7.33 | $7.33 | 75,180 |
| 2024-04-19 | $7.19 | $7.34 | $7.07 | $7.30 | $7.30 | 13,657 |
| 2024-04-18 | $7.19 | $7.25 | $7.00 | $7.23 | $7.23 | 13,125 |
| 2024-04-17 | $7.23 | $7.23 | $7.10 | $7.12 | $7.12 | 6,130 |
| 2024-04-16 | $7.02 | $7.16 | $7.00 | $7.12 | $7.12 | 13,993 |
| 2024-04-15 | $7.17 | $7.26 | $6.93 | $7.12 | $7.12 | 34,745 |
| 2024-04-12 | $7.13 | $7.42 | $7.13 | $7.22 | $7.22 | 17,889 |
| 2024-04-11 | $7.34 | $7.36 | $7.24 | $7.32 | $7.32 | 28,028 |
| 2024-04-10 | $7.24 | $7.49 | $7.24 | $7.40 | $7.40 | 22,258 |
| 2024-04-09 | $7.47 | $7.49 | $7.37 | $7.39 | $7.39 | 30,623 |
| 2024-04-08 | $7.41 | $7.43 | $7.37 | $7.39 | $7.39 | 22,994 |
| 2024-04-05 | $7.37 | $7.38 | $7.01 | $7.37 | $7.37 | 22,451 |
| 2024-04-04 | $7.33 | $7.44 | $7.30 | $7.35 | $7.35 | 14,181 |
| 2024-04-03 | $7.21 | $7.41 | $7.21 | $7.33 | $7.33 | 8,868 |
| 2024-04-02 | $7.14 | $7.30 | $7.03 | $7.27 | $7.27 | 14,236 |
| 2024-04-01 | $7.12 | $7.15 | $6.92 | $7.10 | $7.10 | 15,856 |
| 2024-03-28 | $7.16 | $7.30 | $7.08 | $7.16 | $7.16 | 14,327 |
| 2024-03-27 | $7.26 | $7.29 | $7.07 | $7.16 | $7.16 | 46,189 |
| 2024-03-26 | $7.49 | $7.49 | $7.26 | $7.26 | $7.26 | 5,660 |
| 2024-03-25 | $7.46 | $7.55 | $7.37 | $7.51 | $7.51 | 55,852 |
| 2024-03-22 | $7.62 | $7.62 | $7.35 | $7.50 | $7.50 | 63,316 |
| 2024-03-21 | $7.53 | $7.59 | $7.48 | $7.51 | $7.51 | 44,820 |
| 2024-03-20 | $7.30 | $7.55 | $7.25 | $7.48 | $7.48 | 108,508 |
| 2024-03-19 | $7.20 | $7.30 | $7.20 | $7.27 | $7.27 | 28,804 |
| 2024-03-18 | $7.24 | $7.24 | $7.20 | $7.20 | $7.20 | 19,568 |
| 2024-03-15 | $7.20 | $7.25 | $7.20 | $7.25 | $7.25 | 152,435 |
| 2024-03-14 | $7.17 | $7.23 | $7.13 | $7.23 | $7.23 | 20,673 |
| 2024-03-13 | $6.97 | $7.25 | $6.94 | $7.19 | $7.19 | 57,201 |
| 2024-03-12 | $6.81 | $6.97 | $6.81 | $6.97 | $6.97 | 13,924 |
| 2024-03-11 | $6.85 | $6.88 | $6.80 | $6.80 | $6.80 | 44,316 |
| 2024-03-08 | $6.92 | $6.93 | $6.88 | $6.90 | $6.90 | 66,063 |
| 2024-03-07 | $6.91 | $6.96 | $6.91 | $6.92 | $6.92 | 54,651 |
| 2024-03-06 | $6.93 | $7.00 | $6.92 | $6.92 | $6.92 | 52,999 |
| 2024-03-05 | $7.01 | $7.01 | $6.93 | $7.00 | $7.00 | 42,671 |
| 2024-03-04 | $7.00 | $7.01 | $6.88 | $7.01 | $7.01 | 64,230 |
| 2024-03-01 | $6.84 | $6.98 | $6.80 | $6.98 | $6.98 | 40,926 |
| 2024-02-29 | $6.80 | $6.82 | $6.73 | $6.80 | $6.80 | 43,185 |
| 2024-02-28 | $6.66 | $6.82 | $6.66 | $6.74 | $6.74 | 61,651 |
| 2024-02-27 | $6.77 | $6.80 | $6.69 | $6.75 | $6.75 | 36,999 |
| 2024-02-26 | $6.79 | $6.84 | $6.77 | $6.77 | $6.77 | 55,338 |
| 2024-02-23 | $6.84 | $6.94 | $6.83 | $6.86 | $6.86 | 51,081 |
| 2024-02-22 | $6.95 | $6.95 | $6.85 | $6.88 | $6.88 | 39,159 |
| 2024-02-21 | $6.78 | $6.89 | $6.78 | $6.82 | $6.82 | 30,465 |
| 2024-02-20 | $6.80 | $6.85 | $6.78 | $6.79 | $6.79 | 49,690 |
| 2024-02-16 | $6.70 | $6.85 | $6.70 | $6.77 | $6.77 | 33,364 |
| 2024-02-15 | $6.73 | $6.91 | $6.73 | $6.79 | $6.79 | 30,488 |
| 2024-02-14 | $6.74 | $6.81 | $6.71 | $6.74 | $6.74 | 49,665 |
| 2024-02-13 | $6.79 | $6.85 | $6.72 | $6.75 | $6.75 | 48,407 |
| 2024-02-12 | $6.83 | $6.96 | $6.83 | $6.88 | $6.88 | 28,336 |
| 2024-02-09 | $6.94 | $6.98 | $6.85 | $6.87 | $6.87 | 45,916 |
| 2024-02-08 | $7.05 | $7.05 | $6.93 | $7.00 | $7.00 | 41,279 |
| 2024-02-07 | $7.11 | $7.11 | $7.00 | $7.07 | $7.07 | 31,868 |
| 2024-02-06 | $7.07 | $7.12 | $6.93 | $7.05 | $7.05 | 44,530 |
| 2024-02-05 | $7.10 | $7.10 | $6.90 | $6.99 | $6.99 | 120,550 |
| 2024-02-02 | $7.13 | $7.19 | $7.10 | $7.18 | $7.18 | 46,659 |
| 2024-02-01 | $7.35 | $7.40 | $7.13 | $7.17 | $7.17 | 65,538 |
| 2024-01-31 | $6.99 | $7.35 | $6.92 | $7.31 | $7.31 | 116,617 |
| 2024-01-30 | $6.94 | $6.99 | $6.90 | $6.99 | $6.99 | 56,915 |
| 2024-01-29 | $6.87 | $7.04 | $6.76 | $6.99 | $6.99 | 103,257 |
| 2024-01-26 | $7.00 | $7.00 | $6.95 | $7.00 | $7.00 | 44,603 |
| 2024-01-25 | $6.95 | $6.99 | $6.94 | $6.98 | $6.98 | 33,730 |
| 2024-01-24 | $6.98 | $6.98 | $6.81 | $6.88 | $6.88 | 57,238 |
| 2024-01-23 | $6.74 | $6.88 | $6.74 | $6.85 | $6.85 | 13,832 |
| 2024-01-22 | $6.52 | $6.73 | $6.50 | $6.69 | $6.69 | 31,577 |
| 2024-01-19 | $6.74 | $6.87 | $6.58 | $6.58 | $6.58 | 19,094 |
| 2024-01-18 | $6.95 | $6.95 | $6.69 | $6.79 | $6.79 | 17,889 |
| 2024-01-17 | $6.85 | $6.91 | $6.79 | $6.88 | $6.88 | 19,685 |
| 2024-01-16 | $7.02 | $7.08 | $6.90 | $6.96 | $6.96 | 35,109 |
| 2024-01-12 | $7.05 | $7.09 | $6.83 | $6.98 | $6.98 | 36,351 |
| 2024-01-11 | $6.81 | $7.00 | $6.64 | $6.97 | $6.97 | 22,228 |
| 2024-01-10 | $6.87 | $6.92 | $6.86 | $6.92 | $6.92 | 13,725 |
| 2024-01-09 | $6.90 | $6.90 | $6.67 | $6.87 | $6.87 | 14,485 |
| 2024-01-08 | $6.87 | $7.00 | $6.84 | $6.89 | $6.89 | 11,724 |
| 2024-01-05 | $6.90 | $6.97 | $6.82 | $6.92 | $6.92 | 13,162 |
| 2024-01-04 | $7.00 | $7.00 | $6.89 | $6.96 | $6.96 | 22,843 |
| 2024-01-03 | $6.85 | $7.00 | $6.83 | $6.95 | $6.95 | 39,673 |
| 2024-01-02 | $6.98 | $7.14 | $6.97 | $6.98 | $6.98 | 21,871 |
| 2023-12-29 | $7.04 | $7.17 | $6.95 | $7.14 | $7.14 | 67,929 |
| 2023-12-28 | $7.00 | $7.09 | $6.95 | $6.95 | $6.95 | 50,540 |
| 2023-12-27 | $7.02 | $7.09 | $6.92 | $6.98 | $6.98 | 85,594 |
| 2023-12-26 | $6.91 | $7.10 | $6.91 | $7.04 | $7.04 | 25,608 |
| 2023-12-22 | $6.92 | $7.04 | $6.91 | $7.00 | $7.00 | 31,264 |
| 2023-12-21 | $6.55 | $6.86 | $6.55 | $6.86 | $6.86 | 32,788 |
| 2023-12-20 | $6.50 | $6.60 | $6.44 | $6.50 | $6.50 | 57,378 |
| 2023-12-19 | $6.41 | $6.66 | $6.41 | $6.63 | $6.63 | 20,269 |
| 2023-12-18 | $6.32 | $6.38 | $6.16 | $6.34 | $6.34 | 39,847 |
| 2023-12-15 | $6.14 | $6.33 | $6.14 | $6.32 | $6.32 | 209,878 |
| 2023-12-14 | $6.01 | $6.28 | $5.99 | $6.19 | $6.19 | 80,570 |
| 2023-12-13 | $5.85 | $6.03 | $5.68 | $6.01 | $6.01 | 107,678 |
| 2023-12-12 | $5.80 | $5.92 | $5.72 | $5.74 | $5.74 | 102,756 |
| 2023-12-11 | $5.85 | $5.88 | $5.74 | $5.80 | $5.80 | 44,450 |
| 2023-12-08 | $5.71 | $5.91 | $5.71 | $5.91 | $5.91 | 17,237 |
| 2023-12-07 | $5.74 | $5.82 | $5.73 | $5.80 | $5.80 | 25,028 |
| 2023-12-06 | $5.74 | $5.84 | $5.70 | $5.74 | $5.74 | 40,307 |
| 2023-12-05 | $5.81 | $5.84 | $5.70 | $5.71 | $5.71 | 44,986 |
| 2023-12-04 | $5.88 | $5.89 | $5.80 | $5.80 | $5.80 | 52,650 |
| 2023-12-01 | $5.91 | $5.93 | $5.81 | $5.88 | $5.88 | 72,087 |
| 2023-11-30 | $5.87 | $5.91 | $5.86 | $5.87 | $5.87 | 38,750 |
| 2023-11-29 | $5.93 | $5.95 | $5.82 | $5.88 | $5.88 | 60,973 |
| 2023-11-28 | $5.92 | $5.94 | $5.87 | $5.87 | $5.87 | 89,976 |
| 2023-11-27 | $5.91 | $5.93 | $5.82 | $5.88 | $5.88 | 64,629 |
| 2023-11-24 | $5.68 | $5.93 | $5.68 | $5.86 | $5.86 | 89,231 |
| 2023-11-22 | $5.94 | $5.94 | $5.77 | $5.81 | $5.81 | 70,586 |
| 2023-11-21 | $5.90 | $5.93 | $5.84 | $5.88 | $5.88 | 45,194 |
| 2023-11-20 | $5.82 | $5.96 | $5.81 | $5.85 | $5.85 | 55,125 |
| 2023-11-17 | $5.92 | $5.94 | $5.88 | $5.90 | $5.90 | 43,595 |
| 2023-11-16 | $5.82 | $5.94 | $5.82 | $5.87 | $5.87 | 97,570 |
| 2023-11-15 | $5.73 | $5.84 | $5.73 | $5.78 | $5.78 | 80,686 |
| 2023-11-14 | $5.77 | $5.94 | $5.72 | $5.75 | $5.75 | 148,100 |
| 2023-11-13 | $5.76 | $5.76 | $5.63 | $5.64 | $5.64 | 75,873 |
| 2023-11-10 | $5.66 | $5.75 | $5.66 | $5.72 | $5.72 | 54,852 |
| 2023-11-09 | $5.58 | $5.75 | $5.58 | $5.70 | $5.70 | 55,626 |
| 2023-11-08 | $5.64 | $5.77 | $5.54 | $5.61 | $5.61 | 105,347 |
| 2023-11-07 | $5.69 | $5.83 | $5.69 | $5.70 | $5.70 | 80,158 |
| 2023-11-06 | $5.80 | $5.89 | $5.66 | $5.72 | $5.72 | 91,399 |
| 2023-11-03 | $5.81 | $5.90 | $5.80 | $5.84 | $5.84 | 26,415 |
| 2023-11-02 | $5.79 | $5.97 | $5.71 | $5.75 | $5.75 | 65,000 |
| 2023-11-01 | $5.81 | $5.97 | $5.68 | $5.73 | $5.73 | 169,163 |
| 2023-10-31 | $5.50 | $6.14 | $4.82 | $5.99 | $5.99 | 615,428 |
| 2023-10-30 | $5.43 | $5.57 | $5.43 | $5.49 | $5.49 | 184,771 |
| 2023-10-27 | $5.54 | $5.54 | $5.43 | $5.53 | $5.53 | 74,348 |
| 2023-10-26 | $5.35 | $5.59 | $5.35 | $5.51 | $5.51 | 70,878 |
| 2023-10-25 | $5.47 | $5.58 | $5.30 | $5.32 | $5.32 | 46,322 |
| 2023-10-24 | $5.41 | $5.53 | $5.30 | $5.50 | $5.50 | 23,768 |
| 2023-10-23 | $5.31 | $5.41 | $5.30 | $5.38 | $5.38 | 23,085 |
| 2023-10-20 | $5.37 | $5.55 | $5.35 | $5.39 | $5.39 | 26,848 |
| 2023-10-19 | $5.32 | $5.45 | $5.30 | $5.42 | $5.42 | 21,331 |
| 2023-10-18 | $5.45 | $5.46 | $5.36 | $5.36 | $5.36 | 34,779 |
| 2023-10-17 | $5.52 | $5.59 | $5.41 | $5.41 | $5.41 | 22,378 |
| 2023-10-16 | $5.53 | $5.59 | $5.36 | $5.47 | $5.47 | 60,920 |
| 2023-10-13 | $5.59 | $5.59 | $5.34 | $5.44 | $5.44 | 115,941 |
| 2023-10-12 | $5.71 | $5.71 | $5.50 | $5.52 | $5.52 | 67,457 |
| 2023-10-11 | $5.91 | $5.93 | $5.61 | $5.68 | $5.68 | 46,174 |
| 2023-10-10 | $5.95 | $5.99 | $5.83 | $5.98 | $5.98 | 21,660 |
| 2023-10-09 | $5.97 | $5.97 | $5.82 | $5.93 | $5.93 | 17,804 |
| 2023-10-06 | $5.72 | $6.07 | $5.70 | $6.00 | $6.00 | 33,808 |
| 2023-10-05 | $5.78 | $5.85 | $5.71 | $5.78 | $5.78 | 17,082 |
| 2023-10-04 | $5.80 | $5.83 | $5.70 | $5.79 | $5.79 | 32,752 |
| 2023-10-03 | $5.77 | $5.96 | $5.77 | $5.85 | $5.85 | 29,581 |
| 2023-10-02 | $6.08 | $6.19 | $5.84 | $5.89 | $5.89 | 139,905 |
| 2023-09-29 | $6.43 | $6.51 | $6.05 | $6.05 | $6.05 | 136,534 |
| 2023-09-28 | $6.42 | $6.51 | $6.27 | $6.43 | $6.43 | 116,436 |
| 2023-09-27 | $6.36 | $6.36 | $6.21 | $6.32 | $6.32 | 40,774 |
| 2023-09-26 | $6.35 | $6.45 | $6.31 | $6.35 | $6.35 | 32,126 |
| 2023-09-25 | $6.29 | $6.43 | $6.11 | $6.43 | $6.43 | 31,523 |
| 2023-09-22 | $6.45 | $6.48 | $6.20 | $6.23 | $6.23 | 17,352 |
| 2023-09-21 | $6.61 | $6.61 | $6.35 | $6.48 | $6.48 | 87,378 |
| 2023-09-20 | $6.43 | $6.64 | $6.43 | $6.61 | $6.61 | 54,627 |
| 2023-09-19 | $6.71 | $6.71 | $6.44 | $6.50 | $6.50 | 102,322 |
| 2023-09-18 | $6.81 | $6.86 | $6.62 | $6.69 | $6.69 | 70,108 |
| 2023-09-15 | $6.60 | $7.00 | $6.50 | $7.00 | $7.00 | 287,108 |
| 2023-09-14 | $6.47 | $6.65 | $6.34 | $6.63 | $6.63 | 145,801 |
| 2023-09-13 | $6.06 | $6.42 | $6.01 | $6.42 | $6.42 | 30,208 |
| 2023-09-12 | $5.97 | $6.18 | $5.88 | $6.13 | $6.13 | 64,361 |
| 2023-09-11 | $6.25 | $6.27 | $5.99 | $6.07 | $6.07 | 9,733 |
| 2023-09-08 | $6.28 | $6.38 | $5.99 | $6.19 | $6.19 | 89,784 |
| 2023-09-07 | $6.31 | $6.34 | $6.03 | $6.32 | $6.32 | 39,226 |
| 2023-09-06 | $6.38 | $6.48 | $6.32 | $6.40 | $6.40 | 37,627 |
| 2023-09-05 | $6.31 | $6.50 | $6.26 | $6.43 | $6.43 | 77,615 |
| 2023-09-01 | $6.48 | $6.49 | $6.30 | $6.39 | $6.39 | 70,178 |
| 2023-08-31 | $6.17 | $6.45 | $6.01 | $6.40 | $6.40 | 83,364 |
| 2023-08-30 | $6.17 | $6.44 | $6.07 | $6.17 | $6.17 | 138,123 |
| 2023-08-29 | $5.94 | $6.10 | $5.80 | $6.10 | $6.10 | 70,705 |
| 2023-08-28 | $5.59 | $6.00 | $5.59 | $6.00 | $6.00 | 77,814 |
| 2023-08-25 | $5.64 | $5.64 | $5.53 | $5.59 | $5.59 | 13,822 |
| 2023-08-24 | $5.54 | $5.65 | $5.54 | $5.65 | $5.65 | 26,757 |
| 2023-08-23 | $5.39 | $5.60 | $5.35 | $5.60 | $5.60 | 38,103 |
| 2023-08-22 | $5.48 | $5.48 | $5.25 | $5.39 | $5.39 | 45,828 |
| 2023-08-21 | $5.13 | $5.50 | $5.09 | $5.46 | $5.46 | 75,722 |
| 2023-08-18 | $5.07 | $5.13 | $5.05 | $5.09 | $5.09 | 20,189 |
| 2023-08-17 | $5.22 | $5.22 | $5.03 | $5.12 | $5.12 | 19,561 |
| 2023-08-16 | $5.01 | $5.19 | $4.92 | $5.15 | $5.15 | 57,298 |
| 2023-08-15 | $5.09 | $5.09 | $4.84 | $5.05 | $5.05 | 70,594 |
| 2023-08-14 | $5.20 | $5.24 | $5.04 | $5.16 | $5.16 | 26,168 |
| 2023-08-11 | $5.09 | $5.25 | $5.04 | $5.23 | $5.23 | 49,571 |
| 2023-08-10 | $5.10 | $5.23 | $5.00 | $5.09 | $5.09 | 67,505 |
| 2023-08-09 | $4.96 | $5.06 | $4.94 | $5.03 | $5.03 | 85,630 |
| 2023-08-08 | $4.90 | $5.04 | $4.90 | $4.96 | $4.96 | 83,938 |
| 2023-08-07 | $4.98 | $4.98 | $4.85 | $4.92 | $4.92 | 92,415 |
| 2023-08-04 | $5.04 | $5.08 | $4.96 | $4.99 | $4.99 | 99,170 |
| 2023-08-03 | $4.99 | $5.09 | $4.97 | $5.03 | $5.03 | 122,941 |
| 2023-08-02 | $4.90 | $5.06 | $4.85 | $5.01 | $5.01 | 118,169 |
| 2023-08-01 | $4.89 | $5.08 | $4.79 | $4.94 | $4.94 | 187,417 |
| 2023-07-31 | $4.84 | $5.19 | $4.84 | $4.99 | $4.99 | 339,102 |
| 2023-07-28 | $4.54 | $4.91 | $4.52 | $4.83 | $4.83 | 291,860 |
| 2023-07-27 | $4.30 | $4.61 | $4.14 | $4.60 | $4.60 | 2,619,479 |
| 2023-07-26 | $4.24 | $4.32 | $4.15 | $4.29 | $4.29 | 1,074,204 |
| 2023-07-25 | $4.44 | $4.51 | $4.21 | $4.25 | $4.25 | 773,478 |
| 2023-07-24 | $4.47 | $4.55 | $4.35 | $4.43 | $4.43 | 295,644 |
| 2023-07-21 | $4.51 | $4.55 | $4.47 | $4.49 | $4.49 | 185,448 |
| 2023-07-20 | $4.76 | $4.80 | $4.48 | $4.50 | $4.50 | 98,633 |
| 2023-07-19 | $4.88 | $4.90 | $4.53 | $4.76 | $4.76 | 316,500 |
| 2023-07-18 | $4.73 | $4.99 | $4.65 | $4.89 | $4.89 | 588,131 |
| 2023-07-17 | $4.58 | $4.82 | $4.49 | $4.81 | $4.81 | 675,777 |
| 2023-07-14 | $4.79 | $4.79 | $4.57 | $4.60 | $4.60 | 70,388 |
| 2023-07-13 | $4.71 | $4.73 | $4.47 | $4.66 | $4.66 | 420,466 |
| 2023-07-12 | $4.80 | $4.80 | $4.56 | $4.64 | $4.64 | 107,930 |
| 2023-07-11 | $4.72 | $4.79 | $4.64 | $4.73 | $4.73 | 22,904 |
| 2023-07-10 | $4.81 | $4.81 | $4.69 | $4.72 | $4.72 | 24,986 |
| 2023-07-07 | $4.77 | $4.83 | $4.73 | $4.81 | $4.81 | 42,398 |
| 2023-07-06 | $4.77 | $4.87 | $4.65 | $4.72 | $4.72 | 32,876 |
| 2023-07-05 | $5.09 | $5.09 | $4.73 | $4.87 | $4.87 | 77,278 |
| 2023-07-03 | $4.84 | $5.14 | $4.84 | $5.04 | $5.04 | 61,809 |
| 2023-06-30 | $4.89 | $4.93 | $4.82 | $4.86 | $4.86 | 41,956 |
| 2023-06-29 | $4.89 | $4.94 | $4.82 | $4.88 | $4.88 | 25,580 |
| 2023-06-28 | $4.75 | $4.84 | $4.71 | $4.84 | $4.84 | 59,778 |
| 2023-06-27 | $4.82 | $4.84 | $4.70 | $4.83 | $4.83 | 70,883 |
| 2023-06-26 | $4.86 | $4.89 | $4.79 | $4.83 | $4.83 | 26,590 |
| 2023-06-23 | $4.74 | $4.86 | $4.70 | $4.86 | $4.86 | 52,910 |
| 2023-06-22 | $4.73 | $4.87 | $4.71 | $4.84 | $4.84 | 61,152 |
| 2023-06-21 | $4.83 | $4.88 | $4.78 | $4.84 | $4.84 | 77,078 |
| 2023-06-20 | $4.96 | $4.99 | $4.79 | $4.85 | $4.85 | 240,429 |
| 2023-06-16 | $5.17 | $5.29 | $4.72 | $4.84 | $4.84 | 479,019 |
| 2023-06-15 | $5.27 | $5.48 | $5.12 | $5.20 | $5.20 | 82,738 |
| 2023-06-14 | $5.31 | $5.35 | $5.20 | $5.27 | $5.27 | 109,870 |
| 2023-06-13 | $5.41 | $5.55 | $5.20 | $5.22 | $5.22 | 71,499 |
| 2023-06-12 | $5.52 | $5.56 | $5.29 | $5.32 | $5.32 | 45,823 |
| 2023-06-09 | $5.25 | $5.46 | $5.25 | $5.44 | $5.44 | 23,439 |
| 2023-06-08 | $5.26 | $5.44 | $5.26 | $5.31 | $5.31 | 50,307 |
| 2023-06-07 | $5.50 | $5.60 | $5.31 | $5.36 | $5.36 | 37,611 |
| 2023-06-06 | $5.37 | $5.60 | $5.32 | $5.51 | $5.51 | 21,942 |
| 2023-06-05 | $5.23 | $5.51 | $5.23 | $5.37 | $5.37 | 32,177 |
| 2023-06-02 | $4.96 | $5.34 | $4.95 | $5.24 | $5.24 | 86,839 |
| 2023-06-01 | $4.98 | $5.15 | $4.95 | $4.96 | $4.96 | 75,499 |
| 2023-05-31 | $5.16 | $5.25 | $4.99 | $5.03 | $5.03 | 42,535 |
| 2023-05-30 | $5.17 | $5.26 | $5.00 | $5.15 | $5.15 | 64,559 |
| 2023-05-26 | $5.20 | $5.22 | $5.12 | $5.17 | $5.17 | 17,597 |
| 2023-05-25 | $5.15 | $5.20 | $5.10 | $5.17 | $5.17 | 54,294 |
| 2023-05-24 | $5.25 | $5.30 | $5.12 | $5.18 | $5.18 | 26,666 |
| 2023-05-23 | $5.32 | $5.36 | $5.21 | $5.28 | $5.28 | 47,768 |
| 2023-05-22 | $5.51 | $5.57 | $5.30 | $5.38 | $5.38 | 43,516 |
| 2023-05-19 | $5.71 | $5.73 | $5.53 | $5.55 | $5.55 | 24,285 |
| 2023-05-18 | $5.85 | $5.85 | $5.55 | $5.69 | $5.69 | 26,375 |
| 2023-05-17 | $5.85 | $5.90 | $5.73 | $5.80 | $5.80 | 25,894 |
| 2023-05-16 | $5.95 | $6.17 | $5.78 | $5.80 | $5.80 | 73,055 |
| 2023-05-15 | $5.93 | $6.00 | $5.69 | $5.95 | $5.95 | 130,056 |
| 2023-05-12 | $5.82 | $5.94 | $5.79 | $5.90 | $5.90 | 55,737 |
| 2023-05-11 | $6.05 | $6.05 | $5.64 | $5.91 | $5.91 | 80,338 |
| 2023-05-10 | $6.10 | $6.23 | $6.02 | $6.07 | $6.07 | 95,437 |
| 2023-05-09 | $5.92 | $6.09 | $5.84 | $6.07 | $6.07 | 21,875 |
| 2023-05-08 | $5.70 | $6.00 | $5.70 | $5.93 | $5.93 | 30,299 |
| 2023-05-05 | $5.72 | $5.74 | $5.62 | $5.71 | $5.71 | 29,341 |
| 2023-05-04 | $5.72 | $5.74 | $5.50 | $5.71 | $5.71 | 127,070 |
| 2023-05-03 | $5.79 | $5.85 | $5.64 | $5.76 | $5.76 | 37,199 |
| 2023-05-02 | $5.74 | $5.87 | $5.66 | $5.80 | $5.80 | 24,651 |
| 2023-05-01 | $6.00 | $6.18 | $5.75 | $5.75 | $5.75 | 27,613 |
| 2023-04-28 | $6.09 | $6.14 | $5.80 | $6.00 | $6.00 | 83,269 |
| 2023-04-27 | $6.07 | $6.27 | $6.07 | $6.09 | $6.09 | 20,021 |
| 2023-04-26 | $6.31 | $6.32 | $6.08 | $6.08 | $6.08 | 15,877 |
| 2023-04-25 | $6.21 | $6.28 | $5.96 | $6.23 | $6.23 | 42,420 |
| 2023-04-24 | $6.38 | $6.38 | $6.15 | $6.30 | $6.30 | 40,717 |
| 2023-04-21 | $6.45 | $6.49 | $6.21 | $6.40 | $6.40 | 94,025 |
| 2023-04-20 | $6.53 | $6.66 | $6.40 | $6.47 | $6.47 | 41,415 |
| 2023-04-19 | $6.61 | $6.67 | $6.49 | $6.57 | $6.57 | 57,160 |
| 2023-04-18 | $6.48 | $6.81 | $6.46 | $6.70 | $6.70 | 264,727 |
| 2023-04-17 | $6.65 | $6.65 | $6.28 | $6.40 | $6.40 | 222,457 |
| 2023-04-14 | $6.79 | $6.83 | $6.67 | $6.70 | $6.70 | 78,766 |
| 2023-04-13 | $6.51 | $6.81 | $6.51 | $6.77 | $6.77 | 65,422 |
| 2023-04-12 | $6.29 | $6.51 | $6.27 | $6.50 | $6.50 | 73,434 |
| 2023-04-11 | $6.39 | $6.44 | $6.16 | $6.35 | $6.35 | 43,531 |
| 2023-04-10 | $6.41 | $6.41 | $6.23 | $6.31 | $6.31 | 31,302 |
| 2023-04-06 | $6.17 | $6.48 | $6.05 | $6.46 | $6.46 | 118,182 |
| 2023-04-05 | $6.15 | $6.33 | $6.03 | $6.15 | $6.15 | 31,293 |
| 2023-04-04 | $6.35 | $6.35 | $6.16 | $6.20 | $6.20 | 84,624 |
| 2023-04-03 | $6.28 | $6.43 | $6.28 | $6.35 | $6.35 | 40,549 |
| 2023-03-31 | $6.35 | $6.50 | $6.24 | $6.28 | $6.28 | 95,801 |
| 2023-03-30 | $6.10 | $6.36 | $6.00 | $6.35 | $6.35 | 130,071 |
| 2023-03-29 | $6.11 | $6.24 | $6.10 | $6.18 | $6.18 | 74,823 |
| 2023-03-28 | $6.12 | $6.15 | $5.94 | $6.06 | $6.06 | 42,365 |
| 2023-03-27 | $6.00 | $6.23 | $6.00 | $6.12 | $6.12 | 48,151 |
| 2023-03-24 | $5.97 | $6.08 | $5.92 | $5.99 | $5.99 | 30,357 |
| 2023-03-23 | $6.00 | $6.21 | $5.99 | $6.04 | $6.04 | 76,992 |
| 2023-03-22 | $5.94 | $6.16 | $5.84 | $5.95 | $5.95 | 66,853 |
| 2023-03-21 | $6.00 | $6.09 | $5.92 | $6.03 | $6.03 | 67,933 |
| 2023-03-20 | $5.59 | $6.02 | $5.59 | $5.91 | $5.91 | 92,646 |
| 2023-03-17 | $5.54 | $5.74 | $5.41 | $5.56 | $5.56 | 660,628 |
| 2023-03-16 | $5.47 | $5.60 | $5.35 | $5.55 | $5.55 | 123,575 |
| 2023-03-15 | $5.73 | $5.75 | $5.46 | $5.55 | $5.55 | 165,030 |
| 2023-03-14 | $5.87 | $6.00 | $5.59 | $5.79 | $5.79 | 141,385 |
| 2023-03-13 | $5.79 | $5.88 | $5.54 | $5.81 | $5.81 | 172,457 |
| 2023-03-10 | $6.00 | $6.00 | $5.75 | $5.92 | $5.92 | 97,743 |
| 2023-03-09 | $6.11 | $6.20 | $5.98 | $6.05 | $6.05 | 269,353 |
| 2023-03-08 | $6.33 | $6.44 | $6.18 | $6.30 | $6.11 | 58,224 |
| 2023-03-07 | $6.40 | $6.42 | $6.15 | $6.31 | $6.12 | 71,340 |
| 2023-03-06 | $6.59 | $6.66 | $6.39 | $6.40 | $6.40 | 113,667 |
| 2023-03-03 | $6.44 | $6.67 | $6.34 | $6.59 | $6.59 | 98,189 |
| 2023-03-02 | $6.16 | $6.43 | $6.16 | $6.36 | $6.36 | 41,564 |
| 2023-03-01 | $6.13 | $6.20 | $6.00 | $6.16 | $6.16 | 66,308 |
| 2023-02-28 | $5.98 | $6.07 | $5.89 | $6.05 | $6.05 | 229,319 |
| 2023-02-27 | $5.76 | $5.98 | $5.70 | $5.89 | $5.89 | 63,775 |
| 2023-02-24 | $6.00 | $6.00 | $5.70 | $5.74 | $5.74 | 63,737 |
| 2023-02-23 | $6.06 | $6.09 | $5.90 | $6.02 | $6.02 | 37,975 |
| 2023-02-22 | $6.41 | $6.41 | $5.95 | $6.01 | $6.01 | 80,936 |
| 2023-02-21 | $6.58 | $6.65 | $6.32 | $6.34 | $6.34 | 68,832 |
| 2023-02-17 | $6.50 | $6.62 | $6.42 | $6.56 | $6.56 | 80,867 |
| 2023-02-16 | $6.48 | $6.62 | $6.11 | $6.50 | $6.50 | 120,006 |
| 2023-02-15 | $6.59 | $6.65 | $6.50 | $6.65 | $6.65 | 30,195 |
| 2023-02-14 | $6.68 | $6.82 | $6.61 | $6.70 | $6.70 | 42,704 |
| 2023-02-13 | $6.56 | $6.79 | $6.56 | $6.65 | $6.65 | 35,969 |
| 2023-02-10 | $6.80 | $6.80 | $6.55 | $6.63 | $6.63 | 39,641 |
| 2023-02-09 | $6.74 | $6.81 | $6.47 | $6.74 | $6.74 | 146,177 |
| 2023-02-08 | $6.55 | $6.76 | $6.50 | $6.71 | $6.71 | 98,011 |
| 2023-02-07 | $6.53 | $6.62 | $6.41 | $6.55 | $6.55 | 46,252 |
| 2023-02-06 | $6.61 | $6.61 | $6.30 | $6.44 | $6.44 | 104,121 |
| 2023-02-03 | $6.70 | $6.84 | $6.62 | $6.68 | $6.68 | 63,686 |
| 2023-02-02 | $7.08 | $7.19 | $6.68 | $6.78 | $6.78 | 85,562 |
| 2023-02-01 | $7.25 | $7.25 | $6.78 | $7.08 | $7.08 | 90,767 |
| 2023-01-31 | $7.39 | $7.39 | $6.94 | $7.26 | $7.26 | 90,579 |
| 2023-01-30 | $7.44 | $7.50 | $7.34 | $7.39 | $7.39 | 22,988 |
| 2023-01-27 | $7.46 | $7.53 | $7.34 | $7.51 | $7.51 | 60,363 |
| 2023-01-26 | $7.45 | $7.53 | $7.24 | $7.45 | $7.45 | 68,452 |
| 2023-01-25 | $7.19 | $7.51 | $7.19 | $7.40 | $7.40 | 296,646 |
| 2023-01-24 | $7.23 | $7.33 | $7.15 | $7.24 | $7.24 | 33,349 |
| 2023-01-23 | $7.28 | $7.45 | $7.12 | $7.31 | $7.31 | 208,412 |
| 2023-01-20 | $7.37 | $7.48 | $7.15 | $7.26 | $7.26 | 68,127 |
| 2023-01-19 | $7.15 | $7.42 | $6.93 | $7.36 | $7.36 | 100,925 |
| 2023-01-18 | $7.46 | $7.51 | $7.16 | $7.23 | $7.23 | 61,962 |
| 2023-01-17 | $7.34 | $7.45 | $6.96 | $7.34 | $7.34 | 119,548 |
| 2023-01-13 | $7.35 | $7.46 | $7.22 | $7.30 | $7.30 | 97,773 |
| 2023-01-12 | $7.20 | $7.70 | $7.13 | $7.47 | $7.47 | 348,714 |
| 2023-01-11 | $6.66 | $7.18 | $6.66 | $7.17 | $7.17 | 167,907 |
| 2023-01-10 | $6.37 | $6.74 | $6.18 | $6.66 | $6.66 | 163,718 |
| 2023-01-09 | $6.39 | $6.54 | $6.27 | $6.29 | $6.29 | 143,478 |
| 2023-01-06 | $5.96 | $6.41 | $5.95 | $6.23 | $6.23 | 119,362 |
| 2023-01-05 | $5.76 | $6.02 | $5.70 | $5.92 | $5.92 | 88,142 |
| 2023-01-04 | $5.85 | $5.91 | $5.62 | $5.68 | $5.68 | 96,891 |
| 2023-01-03 | $6.15 | $6.22 | $5.70 | $5.73 | $5.73 | 118,718 |
| 2022-12-30 | $6.25 | $6.25 | $5.96 | $6.03 | $6.03 | 48,263 |
| 2022-12-29 | $6.08 | $6.17 | $5.98 | $6.15 | $6.15 | 122,546 |
| 2022-12-28 | $5.84 | $6.02 | $5.71 | $6.00 | $6.00 | 132,212 |
| 2022-12-27 | $5.91 | $6.01 | $5.78 | $5.92 | $5.92 | 160,038 |
| 2022-12-23 | $5.42 | $5.96 | $5.21 | $5.90 | $5.90 | 255,854 |
| 2022-12-22 | $5.37 | $5.41 | $5.04 | $5.41 | $5.41 | 139,922 |
| 2022-12-21 | $5.30 | $5.48 | $5.19 | $5.42 | $5.42 | 136,213 |
| 2022-12-20 | $5.12 | $5.29 | $5.07 | $5.25 | $5.25 | 208,087 |
| 2022-12-19 | $6.58 | $6.58 | $4.95 | $5.11 | $5.11 | 563,462 |
| 2022-12-16 | $5.67 | $6.73 | $5.66 | $6.71 | $6.71 | 1,442,714 |
| 2022-12-15 | $5.46 | $5.92 | $5.45 | $5.75 | $5.75 | 323,278 |
| 2022-12-14 | $5.43 | $5.75 | $5.35 | $5.64 | $5.64 | 160,351 |
| 2022-12-13 | $5.44 | $5.60 | $5.40 | $5.50 | $5.50 | 127,076 |
| 2022-12-12 | $5.50 | $5.50 | $5.20 | $5.23 | $5.23 | 73,782 |
| 2022-12-09 | $5.46 | $5.72 | $5.40 | $5.52 | $5.52 | 77,959 |
| 2022-12-08 | $5.53 | $5.67 | $5.49 | $5.53 | $5.53 | 31,812 |
| 2022-12-07 | $5.47 | $5.59 | $5.41 | $5.53 | $5.53 | 52,207 |
| 2022-12-06 | $5.45 | $5.79 | $5.45 | $5.47 | $5.47 | 187,842 |
| 2022-12-05 | $5.60 | $5.79 | $5.46 | $5.53 | $5.53 | 126,964 |
| 2022-12-02 | $5.28 | $5.68 | $5.18 | $5.62 | $5.62 | 94,097 |
| 2022-12-01 | $5.50 | $5.50 | $5.34 | $5.39 | $5.39 | 51,931 |
| 2022-11-30 | $5.25 | $5.44 | $5.15 | $5.44 | $5.44 | 121,220 |
| 2022-11-29 | $5.10 | $5.22 | $5.06 | $5.16 | $5.16 | 53,961 |
| 2022-11-28 | $5.30 | $5.34 | $4.96 | $5.00 | $5.00 | 60,881 |
| 2022-11-25 | $5.32 | $5.46 | $5.29 | $5.34 | $5.34 | 33,148 |
| 2022-11-23 | $5.20 | $5.33 | $5.20 | $5.28 | $5.28 | 23,521 |
| 2022-11-22 | $5.09 | $5.34 | $4.90 | $5.29 | $5.29 | 63,198 |
| 2022-11-21 | $5.08 | $5.08 | $4.84 | $5.03 | $5.03 | 89,730 |
| 2022-11-18 | $5.04 | $5.14 | $4.98 | $5.14 | $5.14 | 69,696 |
| 2022-11-17 | $5.10 | $5.13 | $4.95 | $5.04 | $5.04 | 58,163 |
| 2022-11-16 | $5.40 | $5.47 | $5.07 | $5.13 | $5.13 | 136,152 |
| 2022-11-15 | $5.59 | $5.72 | $5.35 | $5.41 | $5.41 | 86,445 |
| 2022-11-14 | $5.27 | $5.49 | $5.23 | $5.47 | $5.47 | 112,680 |
| 2022-11-11 | $4.89 | $5.34 | $4.89 | $5.29 | $5.29 | 182,363 |
| 2022-11-10 | $4.79 | $5.01 | $4.77 | $4.81 | $4.81 | 105,844 |
| 2022-11-09 | $4.68 | $4.96 | $4.55 | $4.61 | $4.61 | 119,543 |
| 2022-11-08 | $4.62 | $4.82 | $4.52 | $4.74 | $4.74 | 119,555 |
| 2022-11-07 | $4.86 | $4.94 | $4.55 | $4.61 | $4.61 | 226,402 |
| 2022-11-04 | $4.59 | $4.94 | $4.59 | $4.81 | $4.81 | 220,211 |
| 2022-11-03 | $4.43 | $4.47 | $4.27 | $4.47 | $4.47 | 272,589 |
| 2022-11-02 | $4.78 | $4.88 | $4.43 | $4.49 | $4.49 | 309,424 |
| 2022-11-01 | $5.10 | $5.14 | $4.75 | $4.79 | $4.79 | 308,146 |
| 2022-10-31 | $5.06 | $5.23 | $4.86 | $5.02 | $5.02 | 1,498,715 |
| 2022-10-28 | $5.65 | $5.87 | $4.98 | $5.18 | $5.18 | 492,491 |
| 2022-10-27 | $6.00 | $6.07 | $5.78 | $5.86 | $5.86 | 165,451 |
| 2022-10-26 | $5.99 | $6.19 | $5.87 | $5.97 | $5.97 | 226,357 |
| 2022-10-25 | $5.76 | $6.08 | $5.75 | $5.93 | $5.93 | 161,315 |
| 2022-10-24 | $5.65 | $5.94 | $5.59 | $5.78 | $5.78 | 186,006 |
| 2022-10-21 | $5.45 | $5.75 | $5.42 | $5.68 | $5.68 | 75,312 |
| 2022-10-20 | $5.41 | $5.68 | $5.40 | $5.43 | $5.43 | 74,234 |
| 2022-10-19 | $5.64 | $5.78 | $5.33 | $5.42 | $5.42 | 136,765 |
| 2022-10-18 | $5.59 | $5.98 | $5.52 | $5.85 | $5.85 | 232,828 |
| 2022-10-17 | $5.41 | $5.64 | $5.39 | $5.50 | $5.50 | 151,103 |
| 2022-10-14 | $5.49 | $5.65 | $5.24 | $5.33 | $5.33 | 162,391 |
| 2022-10-13 | $5.32 | $5.62 | $5.22 | $5.58 | $5.58 | 113,603 |
| 2022-10-12 | $5.46 | $5.52 | $5.31 | $5.48 | $5.48 | 67,153 |
| 2022-10-11 | $5.47 | $5.65 | $5.38 | $5.52 | $5.52 | 54,016 |
| 2022-10-10 | $5.66 | $5.72 | $5.49 | $5.50 | $5.50 | 63,246 |
| 2022-10-07 | $5.70 | $5.83 | $5.62 | $5.71 | $5.71 | 135,222 |
| 2022-10-06 | $5.74 | $5.81 | $5.63 | $5.79 | $5.79 | 59,802 |
| 2022-10-05 | $5.70 | $5.84 | $5.61 | $5.82 | $5.82 | 63,943 |
| 2022-10-04 | $5.74 | $5.87 | $5.58 | $5.83 | $5.83 | 323,957 |
| 2022-10-03 | $5.29 | $5.80 | $5.25 | $5.58 | $5.58 | 153,040 |
| 2022-09-30 | $4.96 | $5.28 | $4.96 | $5.16 | $5.16 | 185,997 |
| 2022-09-29 | $5.09 | $5.16 | $4.82 | $4.96 | $4.96 | 144,096 |
| 2022-09-28 | $4.89 | $5.15 | $4.89 | $5.15 | $5.15 | 76,377 |
| 2022-09-27 | $4.98 | $5.04 | $4.85 | $4.88 | $4.88 | 79,278 |
| 2022-09-26 | $5.05 | $5.21 | $4.90 | $4.93 | $4.93 | 99,266 |
| 2022-09-23 | $5.49 | $5.49 | $5.12 | $5.18 | $5.18 | 117,859 |
| 2022-09-22 | $5.52 | $5.81 | $5.50 | $5.65 | $5.65 | 165,139 |
| 2022-09-21 | $5.68 | $5.79 | $5.43 | $5.58 | $5.58 | 126,664 |
| 2022-09-20 | $5.34 | $5.80 | $5.33 | $5.61 | $5.61 | 442,621 |
| 2022-09-19 | $5.00 | $5.57 | $4.96 | $5.34 | $5.34 | 506,520 |
| 2022-09-16 | $5.55 | $5.57 | $4.98 | $4.98 | $4.98 | 1,302,097 |
| 2022-09-15 | $5.20 | $5.35 | $5.13 | $5.29 | $5.29 | 167,369 |
| 2022-09-14 | $5.22 | $5.46 | $5.14 | $5.19 | $5.19 | 186,294 |
| 2022-09-13 | $5.52 | $5.53 | $5.11 | $5.16 | $5.16 | 183,191 |
| 2022-09-12 | $5.21 | $5.95 | $5.21 | $5.51 | $5.51 | 314,394 |
| 2022-09-09 | $5.16 | $5.32 | $5.06 | $5.15 | $5.15 | 247,839 |
| 2022-09-08 | $5.06 | $5.29 | $5.00 | $5.02 | $5.02 | 181,374 |
| 2022-09-07 | $5.26 | $5.26 | $5.02 | $5.06 | $5.06 | 173,855 |
| 2022-09-06 | $5.53 | $5.63 | $5.25 | $5.35 | $5.35 | 64,263 |
| 2022-09-02 | $5.42 | $5.69 | $5.42 | $5.55 | $5.55 | 50,143 |
| 2022-09-01 | $5.58 | $5.68 | $5.20 | $5.36 | $5.36 | 163,629 |
| 2022-08-31 | $5.68 | $5.87 | $5.57 | $5.68 | $5.68 | 52,748 |
| 2022-08-30 | $5.95 | $5.95 | $5.62 | $5.66 | $5.66 | 78,823 |
| 2022-08-29 | $5.92 | $6.18 | $5.89 | $5.98 | $5.98 | 101,297 |
| 2022-08-26 | $6.02 | $6.19 | $5.82 | $5.96 | $5.96 | 126,658 |
| 2022-08-25 | $6.35 | $6.45 | $5.99 | $6.01 | $6.01 | 195,624 |
| 2022-08-24 | $6.05 | $6.35 | $6.01 | $6.22 | $6.22 | 274,220 |
| 2022-08-23 | $5.96 | $6.25 | $5.96 | $6.01 | $6.01 | 383,954 |
| 2022-08-22 | $6.05 | $6.17 | $5.92 | $5.99 | $5.99 | 112,697 |
| 2022-08-19 | $6.30 | $6.35 | $6.10 | $6.10 | $6.10 | 37,692 |
| 2022-08-18 | $6.50 | $6.79 | $6.35 | $6.42 | $6.42 | 68,094 |
| 2022-08-17 | $7.20 | $7.21 | $6.56 | $6.58 | $6.58 | 161,105 |
| 2022-08-16 | $7.04 | $7.59 | $7.04 | $7.36 | $7.36 | 179,047 |
| 2022-08-15 | $7.04 | $7.19 | $6.76 | $7.05 | $7.05 | 74,710 |
| 2022-08-12 | $6.81 | $7.21 | $6.76 | $7.20 | $7.20 | 75,728 |
| 2022-08-11 | $6.60 | $6.80 | $6.60 | $6.80 | $6.80 | 51,021 |
| 2022-08-10 | $6.43 | $6.62 | $6.38 | $6.53 | $6.53 | 36,652 |
| 2022-08-09 | $6.69 | $6.69 | $6.18 | $6.37 | $6.37 | 47,657 |
| 2022-08-08 | $6.79 | $7.00 | $6.52 | $6.64 | $6.64 | 35,910 |
| 2022-08-05 | $6.47 | $6.74 | $6.47 | $6.67 | $6.67 | 53,331 |
| 2022-08-04 | $6.34 | $6.55 | $6.20 | $6.51 | $6.51 | 35,618 |
| 2022-08-03 | $6.49 | $6.49 | $6.13 | $6.32 | $6.32 | 43,701 |
| 2022-08-02 | $6.45 | $6.54 | $6.33 | $6.44 | $6.44 | 43,567 |
| 2022-08-01 | $6.69 | $6.69 | $6.28 | $6.46 | $6.46 | 103,515 |
| 2022-07-29 | $6.09 | $6.78 | $6.09 | $6.67 | $6.67 | 98,552 |
| 2022-07-28 | $5.88 | $6.10 | $5.71 | $6.02 | $6.02 | 55,363 |
| 2022-07-27 | $5.55 | $5.92 | $5.48 | $5.79 | $5.79 | 66,790 |
| 2022-07-26 | $5.38 | $5.60 | $5.29 | $5.57 | $5.57 | 93,749 |
| 2022-07-25 | $5.32 | $5.46 | $5.21 | $5.34 | $5.34 | 54,949 |
| 2022-07-22 | $5.37 | $5.47 | $5.24 | $5.30 | $5.30 | 57,599 |
| 2022-07-21 | $5.50 | $5.50 | $5.20 | $5.35 | $5.35 | 52,130 |
| 2022-07-20 | $5.42 | $5.58 | $5.33 | $5.46 | $5.46 | 80,822 |
| 2022-07-19 | $5.34 | $5.46 | $5.29 | $5.41 | $5.41 | 81,297 |
| 2022-07-18 | $5.30 | $5.54 | $5.28 | $5.32 | $5.32 | 92,585 |
| 2022-07-15 | $5.24 | $5.28 | $5.01 | $5.20 | $5.20 | 50,214 |
| 2022-07-14 | $5.16 | $5.17 | $4.95 | $5.15 | $5.15 | 106,641 |
| 2022-07-13 | $5.21 | $5.44 | $5.16 | $5.35 | $5.35 | 136,972 |
| 2022-07-12 | $5.33 | $5.54 | $5.20 | $5.30 | $5.30 | 184,373 |
| 2022-07-11 | $5.75 | $5.94 | $5.36 | $5.39 | $5.39 | 127,189 |
| 2022-07-08 | $6.13 | $6.16 | $5.81 | $5.89 | $5.89 | 83,509 |
| 2022-07-07 | $6.06 | $6.25 | $6.06 | $6.16 | $6.16 | 100,969 |
| 2022-07-06 | $5.73 | $5.99 | $5.73 | $5.93 | $5.93 | 274,236 |
| 2022-07-05 | $6.06 | $6.08 | $5.63 | $5.80 | $5.80 | 236,939 |
| 2022-07-01 | $6.04 | $6.14 | $5.61 | $6.10 | $6.10 | 200,457 |
| 2022-06-30 | $6.31 | $6.32 | $6.00 | $6.01 | $6.01 | 55,459 |
| 2022-06-29 | $6.50 | $6.52 | $6.34 | $6.41 | $6.41 | 79,255 |
| 2022-06-28 | $6.77 | $6.85 | $6.44 | $6.45 | $6.45 | 74,775 |
| 2022-06-27 | $6.70 | $6.87 | $6.59 | $6.64 | $6.64 | 125,168 |
| 2022-06-24 | $6.42 | $6.82 | $6.27 | $6.69 | $6.69 | 91,955 |
| 2022-06-23 | $6.44 | $6.44 | $6.08 | $6.40 | $6.40 | 229,332 |
| 2022-06-22 | $6.94 | $6.96 | $6.46 | $6.51 | $6.51 | 186,356 |
| 2022-06-21 | $6.68 | $7.03 | $6.55 | $7.00 | $7.00 | 281,779 |
| 2022-06-17 | $6.36 | $6.68 | $6.13 | $6.65 | $6.65 | 369,749 |
| 2022-06-16 | $6.48 | $6.49 | $6.16 | $6.36 | $6.36 | 110,982 |
| 2022-06-15 | $6.30 | $6.72 | $6.13 | $6.55 | $6.55 | 660,173 |
| 2022-06-14 | $6.35 | $6.42 | $6.16 | $6.17 | $6.17 | 234,231 |
| 2022-06-13 | $7.09 | $7.13 | $6.19 | $6.24 | $6.24 | 329,190 |
| 2022-06-10 | $7.51 | $7.53 | $7.28 | $7.30 | $7.30 | 221,274 |
| 2022-06-09 | $8.03 | $8.03 | $7.67 | $7.68 | $7.68 | 78,279 |
| 2022-06-08 | $8.22 | $8.35 | $8.08 | $8.09 | $8.09 | 105,801 |
| 2022-06-07 | $8.40 | $8.46 | $8.20 | $8.27 | $8.27 | 297,199 |
| 2022-06-06 | $8.74 | $8.93 | $8.30 | $8.44 | $8.44 | 86,599 |
| 2022-06-03 | $9.10 | $9.14 | $8.69 | $8.72 | $8.72 | 62,848 |
| 2022-06-02 | $9.10 | $9.46 | $8.96 | $9.03 | $9.03 | 76,025 |
| 2022-06-01 | $9.11 | $9.16 | $8.86 | $8.97 | $8.97 | 60,668 |
| 2022-05-31 | $9.26 | $9.68 | $8.95 | $9.06 | $9.06 | 250,879 |
| 2022-05-27 | $8.86 | $9.22 | $8.65 | $9.22 | $9.22 | 108,504 |
| 2022-05-26 | $8.73 | $9.03 | $8.73 | $8.80 | $8.80 | 46,593 |
| 2022-05-25 | $8.65 | $8.85 | $8.57 | $8.83 | $8.83 | 21,064 |
| 2022-05-24 | $8.61 | $8.69 | $8.44 | $8.67 | $8.67 | 18,221 |
| 2022-05-23 | $8.59 | $8.76 | $8.49 | $8.63 | $8.63 | 29,469 |
| 2022-05-20 | $8.61 | $8.69 | $8.33 | $8.42 | $8.42 | 51,852 |
| 2022-05-19 | $8.27 | $8.70 | $8.12 | $8.47 | $8.47 | 84,286 |
| 2022-05-18 | $8.45 | $8.46 | $8.10 | $8.12 | $8.12 | 80,974 |
| 2022-05-17 | $8.43 | $8.70 | $8.40 | $8.51 | $8.51 | 79,525 |
| 2022-05-16 | $8.10 | $8.32 | $8.07 | $8.16 | $8.16 | 323,506 |
| 2022-05-13 | $7.70 | $8.18 | $7.58 | $8.08 | $8.08 | 48,963 |
| 2022-05-12 | $7.68 | $7.78 | $7.33 | $7.65 | $7.65 | 174,280 |
| 2022-05-11 | $7.99 | $8.34 | $7.84 | $7.92 | $7.92 | 83,485 |
| 2022-05-10 | $8.04 | $8.19 | $7.63 | $7.90 | $7.90 | 122,187 |
| 2022-05-09 | $8.43 | $8.45 | $7.72 | $7.98 | $7.98 | 153,470 |
| 2022-05-06 | $8.97 | $9.01 | $8.50 | $8.60 | $8.60 | 168,143 |
| 2022-05-05 | $9.79 | $9.79 | $8.83 | $9.01 | $9.01 | 78,568 |
| 2022-05-04 | $9.59 | $9.85 | $9.46 | $9.84 | $9.84 | 54,069 |
| 2022-05-03 | $9.50 | $9.66 | $9.47 | $9.63 | $9.63 | 81,716 |
| 2022-05-02 | $9.29 | $9.47 | $9.00 | $9.45 | $9.45 | 94,150 |
| 2022-04-29 | $9.52 | $9.85 | $9.34 | $9.36 | $9.36 | 118,923 |
| 2022-04-28 | $8.92 | $9.50 | $8.75 | $9.33 | $9.33 | 152,533 |
| 2022-04-27 | $8.86 | $9.16 | $8.72 | $8.73 | $8.73 | 71,940 |
| 2022-04-26 | $9.00 | $9.04 | $8.71 | $8.81 | $8.81 | 115,518 |
| 2022-04-25 | $8.97 | $9.16 | $8.44 | $8.81 | $8.81 | 155,850 |
| 2022-04-22 | $9.43 | $9.56 | $8.92 | $9.34 | $9.34 | 165,596 |
| 2022-04-21 | $10.30 | $10.30 | $9.28 | $9.49 | $9.49 | 189,795 |
| 2022-04-20 | $10.24 | $10.53 | $10.12 | $10.36 | $10.36 | 406,834 |
| 2022-04-19 | $10.04 | $10.14 | $9.80 | $10.11 | $10.11 | 175,898 |
| 2022-04-18 | $9.93 | $10.46 | $9.88 | $10.04 | $10.04 | 88,871 |
| 2022-04-14 | $10.18 | $10.33 | $9.82 | $10.00 | $10.00 | 78,151 |
| 2022-04-13 | $10.03 | $10.47 | $9.94 | $10.33 | $10.33 | 86,560 |
| 2022-04-12 | $10.13 | $10.21 | $9.76 | $10.12 | $10.12 | 131,487 |
| 2022-04-11 | $10.43 | $10.54 | $9.87 | $9.87 | $9.87 | 129,525 |
| 2022-04-08 | $10.28 | $10.43 | $10.16 | $10.43 | $10.43 | 113,100 |
| 2022-04-07 | $10.33 | $10.35 | $9.81 | $10.12 | $10.12 | 87,943 |
| 2022-04-06 | $9.79 | $10.27 | $9.48 | $10.25 | $10.25 | 182,805 |
| 2022-04-05 | $10.18 | $10.41 | $9.66 | $9.70 | $9.70 | 91,676 |
| 2022-04-04 | $9.99 | $10.42 | $9.62 | $10.18 | $10.18 | 174,934 |
| 2022-04-01 | $9.38 | $9.83 | $9.32 | $9.80 | $9.80 | 105,366 |
| 2022-03-31 | $9.52 | $9.67 | $9.27 | $9.34 | $9.34 | 49,550 |
| 2022-03-30 | $9.13 | $9.56 | $9.06 | $9.37 | $9.37 | 57,882 |
| 2022-03-29 | $9.05 | $9.19 | $8.81 | $9.16 | $9.16 | 80,123 |
| 2022-03-28 | $9.17 | $9.18 | $8.80 | $9.05 | $9.05 | 119,520 |
| 2022-03-25 | $9.18 | $9.29 | $8.90 | $9.21 | $9.21 | 82,073 |
| 2022-03-24 | $9.16 | $9.55 | $9.12 | $9.20 | $9.20 | 64,894 |
| 2022-03-23 | $8.60 | $9.19 | $8.60 | $9.04 | $9.04 | 115,439 |
| 2022-03-22 | $8.92 | $8.97 | $8.58 | $8.70 | $8.70 | 70,273 |
| 2022-03-21 | $8.47 | $8.98 | $8.43 | $8.91 | $8.91 | 111,512 |
| 2022-03-18 | $9.01 | $9.15 | $8.35 | $8.39 | $8.39 | 572,208 |
| 2022-03-17 | $8.87 | $9.32 | $8.87 | $8.96 | $8.96 | 162,810 |
| 2022-03-16 | $8.99 | $9.18 | $8.61 | $8.86 | $8.86 | 148,759 |
| 2022-03-15 | $8.69 | $9.21 | $8.69 | $8.99 | $8.99 | 162,914 |
| 2022-03-14 | $9.37 | $9.37 | $8.60 | $8.77 | $8.77 | 358,681 |
| 2022-03-11 | $9.37 | $9.49 | $9.25 | $9.34 | $9.34 | 75,699 |
| 2022-03-10 | $9.07 | $9.51 | $8.93 | $9.43 | $9.43 | 113,594 |
| 2022-03-09 | $9.58 | $9.78 | $9.17 | $9.40 | $9.04 | 173,438 |
| 2022-03-08 | $9.85 | $10.15 | $9.37 | $9.55 | $9.18 | 174,718 |
| 2022-03-07 | $8.85 | $9.94 | $8.85 | $9.82 | $9.44 | 864,047 |
| 2022-03-04 | $8.99 | $8.99 | $8.42 | $8.70 | $8.37 | 88,920 |
| 2022-03-03 | $9.08 | $9.20 | $8.42 | $8.81 | $8.47 | 206,604 |
| 2022-03-02 | $8.68 | $9.10 | $8.56 | $9.07 | $8.72 | 108,551 |
| 2022-03-01 | $7.93 | $8.60 | $7.93 | $8.55 | $8.22 | 104,733 |
| 2022-02-28 | $8.07 | $8.09 | $7.73 | $7.95 | $7.64 | 93,596 |
| 2022-02-25 | $7.85 | $8.04 | $7.73 | $7.93 | $7.62 | 112,154 |
| 2022-02-24 | $7.78 | $8.02 | $7.66 | $7.89 | $7.59 | 52,811 |
| 2022-02-23 | $8.02 | $8.26 | $7.87 | $7.96 | $7.65 | 105,179 |
| 2022-02-22 | $8.51 | $8.60 | $7.82 | $7.96 | $7.65 | 85,676 |
| 2022-02-18 | $8.73 | $8.75 | $8.30 | $8.48 | $8.15 | 105,729 |
| 2022-02-17 | $8.62 | $8.89 | $8.43 | $8.81 | $8.47 | 167,751 |
| 2022-02-16 | $8.15 | $8.84 | $7.51 | $8.81 | $8.47 | 567,278 |
| 2022-02-15 | $8.94 | $9.10 | $8.72 | $9.05 | $8.70 | 35,267 |
| 2022-02-14 | $8.70 | $9.05 | $8.53 | $8.85 | $8.51 | 128,999 |
| 2022-02-11 | $8.35 | $9.23 | $8.35 | $8.79 | $8.45 | 212,538 |
| 2022-02-10 | $8.27 | $8.91 | $8.00 | $8.29 | $7.97 | 413,237 |
| 2022-02-09 | $8.49 | $8.73 | $8.26 | $8.45 | $8.12 | 183,388 |
| 2022-02-08 | $8.16 | $8.55 | $7.81 | $8.49 | $8.16 | 120,480 |
| 2022-02-07 | $8.24 | $8.41 | $8.03 | $8.22 | $7.90 | 39,885 |
| 2022-02-04 | $8.07 | $8.31 | $7.98 | $8.21 | $7.89 | 69,041 |
| 2022-02-03 | $8.30 | $8.42 | $7.93 | $8.10 | $7.79 | 81,511 |
| 2022-02-02 | $8.47 | $8.47 | $8.14 | $8.36 | $8.04 | 32,938 |
| 2022-02-01 | $8.32 | $8.67 | $8.20 | $8.45 | $8.12 | 58,153 |
| 2022-01-31 | $7.90 | $8.29 | $7.72 | $8.29 | $7.97 | 99,247 |
| 2022-01-28 | $7.90 | $7.93 | $7.50 | $7.93 | $7.62 | 289,466 |
| 2022-01-27 | $8.28 | $8.51 | $7.85 | $7.98 | $7.67 | 90,432 |
| 2022-01-26 | $8.36 | $8.70 | $8.00 | $8.23 | $7.91 | 307,193 |
| 2022-01-25 | $8.03 | $8.36 | $7.75 | $8.30 | $7.98 | 270,007 |
| 2022-01-24 | $8.07 | $8.23 | $7.65 | $8.20 | $7.88 | 89,995 |
| 2022-01-21 | $8.77 | $8.97 | $8.22 | $8.29 | $7.97 | 129,127 |
| 2022-01-20 | $8.99 | $9.40 | $8.84 | $8.91 | $8.57 | 73,855 |
| 2022-01-19 | $8.82 | $9.45 | $8.82 | $8.91 | $8.57 | 132,956 |
| 2022-01-18 | $8.80 | $8.88 | $8.50 | $8.78 | $8.44 | 53,983 |
| 2022-01-14 | $9.02 | $9.23 | $8.57 | $8.86 | $8.52 | 49,612 |
| 2022-01-13 | $9.24 | $9.30 | $8.93 | $9.09 | $8.74 | 143,954 |
| 2022-01-12 | $8.87 | $9.20 | $8.81 | $8.90 | $8.56 | 197,817 |
| 2022-01-11 | $8.41 | $8.67 | $8.34 | $8.66 | $8.33 | 34,501 |
| 2022-01-10 | $8.36 | $8.40 | $8.17 | $8.29 | $7.97 | 45,535 |
| 2022-01-07 | $8.36 | $8.83 | $8.36 | $8.54 | $8.21 | 71,390 |
| 2022-01-06 | $8.21 | $8.46 | $8.01 | $8.38 | $8.06 | 68,073 |
| 2022-01-05 | $8.40 | $8.95 | $8.14 | $8.18 | $7.87 | 90,489 |
| 2022-01-04 | $8.07 | $8.37 | $7.99 | $8.32 | $8.00 | 327,760 |
| 2022-01-03 | $7.82 | $8.09 | $7.82 | $7.99 | $7.68 | 31,518 |
| 2021-12-31 | $7.63 | $8.05 | $7.63 | $7.86 | $7.56 | 82,159 |
| 2021-12-30 | $7.77 | $7.98 | $7.65 | $7.66 | $7.37 | 130,697 |
| 2021-12-29 | $7.72 | $7.98 | $7.56 | $7.85 | $7.55 | 69,295 |
| 2021-12-28 | $8.22 | $8.26 | $7.93 | $7.94 | $7.63 | 47,178 |
| 2021-12-27 | $8.26 | $8.34 | $8.07 | $8.30 | $7.98 | 67,105 |
| 2021-12-23 | $8.11 | $8.31 | $8.05 | $8.22 | $7.90 | 32,803 |
| 2021-12-22 | $7.92 | $8.26 | $7.89 | $8.13 | $7.82 | 95,276 |
| 2021-12-21 | $7.70 | $8.04 | $7.70 | $7.96 | $7.65 | 74,602 |
| 2021-12-20 | $7.57 | $7.72 | $7.37 | $7.64 | $7.35 | 125,669 |
| 2021-12-17 | $7.72 | $7.87 | $7.65 | $7.65 | $7.36 | 227,467 |
| 2021-12-16 | $7.75 | $8.06 | $7.69 | $7.77 | $7.47 | 250,181 |
| 2021-12-15 | $7.17 | $7.58 | $6.88 | $7.51 | $7.22 | 226,996 |
| 2021-12-14 | $7.45 | $7.50 | $7.15 | $7.24 | $6.96 | 71,190 |
| 2021-12-13 | $7.74 | $7.82 | $7.37 | $7.51 | $7.22 | 58,012 |
| 2021-12-10 | $7.91 | $7.91 | $7.56 | $7.71 | $7.41 | 97,498 |
| 2021-12-09 | $7.71 | $7.81 | $7.60 | $7.76 | $7.46 | 45,001 |
| 2021-12-08 | $7.96 | $8.04 | $7.80 | $7.88 | $7.58 | 42,415 |
| 2021-12-07 | $7.85 | $8.01 | $7.81 | $7.86 | $7.56 | 111,195 |
| 2021-12-06 | $7.24 | $7.72 | $7.07 | $7.70 | $7.40 | 132,926 |
| 2021-12-03 | $7.45 | $7.63 | $7.00 | $7.16 | $6.88 | 378,029 |
| 2021-12-02 | $7.08 | $7.46 | $7.08 | $7.45 | $7.16 | 178,445 |
| 2021-12-01 | $7.87 | $8.00 | $6.70 | $7.01 | $6.74 | 560,428 |
| 2021-11-30 | $7.83 | $7.97 | $7.45 | $7.67 | $7.37 | 104,595 |
| 2021-11-29 | $7.90 | $8.17 | $7.79 | $7.89 | $7.59 | 237,793 |
| 2021-11-26 | $8.00 | $8.00 | $7.63 | $7.82 | $7.52 | 143,711 |
| 2021-11-24 | $8.00 | $8.45 | $8.00 | $8.29 | $7.97 | 124,103 |
| 2021-11-23 | $8.48 | $8.66 | $8.06 | $8.09 | $7.78 | 206,347 |
| 2021-11-22 | $8.49 | $8.67 | $8.43 | $8.56 | $8.23 | 56,021 |
| 2021-11-19 | $8.46 | $8.63 | $8.30 | $8.39 | $8.07 | 87,231 |
| 2021-11-18 | $8.94 | $8.94 | $8.38 | $8.59 | $8.26 | 94,193 |
| 2021-11-17 | $8.91 | $9.11 | $8.79 | $8.80 | $8.46 | 83,864 |
| 2021-11-16 | $9.13 | $9.41 | $8.88 | $9.10 | $8.75 | 114,331 |
| 2021-11-15 | $9.35 | $9.35 | $9.01 | $9.29 | $8.93 | 107,365 |
| 2021-11-12 | $8.99 | $9.46 | $8.92 | $9.36 | $9.00 | 218,623 |
| 2021-11-11 | $8.80 | $9.43 | $8.75 | $9.17 | $8.82 | 431,867 |
| 2021-11-10 | $8.86 | $9.07 | $8.71 | $9.03 | $8.68 | 167,322 |
| 2021-11-09 | $8.82 | $9.06 | $8.78 | $8.94 | $8.60 | 280,016 |
| 2021-11-08 | $8.49 | $8.79 | $8.09 | $8.73 | $8.39 | 268,125 |
| 2021-11-05 | $7.60 | $8.55 | $7.60 | $8.51 | $8.18 | 415,083 |
| 2021-11-04 | $8.06 | $8.18 | $7.61 | $7.74 | $7.44 | 496,539 |
| 2021-11-03 | $8.01 | $8.49 | $7.80 | $8.25 | $7.93 | 620,207 |
| 2021-11-02 | $7.79 | $8.25 | $7.52 | $8.25 | $7.93 | 587,291 |
| 2021-11-01 | $8.55 | $8.55 | $7.50 | $8.04 | $7.73 | 830,851 |
| 2021-10-29 | $8.00 | $8.59 | $7.90 | $8.45 | $8.12 | 612,962 |
| 2021-10-28 | $9.42 | $9.65 | $9.07 | $9.27 | $8.91 | 280,329 |
| 2021-10-27 | $10.87 | $10.87 | $9.22 | $9.28 | $8.92 | 563,681 |
| 2021-10-26 | $11.93 | $11.93 | $11.16 | $11.22 | $10.79 | 193,146 |
| 2021-10-25 | $10.93 | $11.98 | $10.88 | $11.82 | $11.36 | 245,147 |
| 2021-10-22 | $10.60 | $11.20 | $10.60 | $10.86 | $10.44 | 163,772 |
| 2021-10-21 | $10.81 | $11.10 | $10.46 | $10.67 | $10.26 | 167,092 |
| 2021-10-20 | $11.21 | $11.39 | $10.64 | $11.07 | $10.64 | 270,724 |
| 2021-10-19 | $12.78 | $12.78 | $11.00 | $11.15 | $10.72 | 433,825 |
| 2021-10-18 | $11.34 | $12.86 | $11.15 | $12.29 | $11.82 | 680,643 |
| 2021-10-15 | $10.65 | $11.60 | $10.49 | $10.89 | $10.47 | 374,252 |
| 2021-10-14 | $9.75 | $10.39 | $9.75 | $10.39 | $9.99 | 306,628 |
| 2021-10-13 | $9.56 | $9.61 | $9.40 | $9.47 | $9.11 | 137,786 |
| 2021-10-12 | $9.52 | $9.66 | $9.30 | $9.49 | $9.12 | 100,691 |
| 2021-10-11 | $9.84 | $10.21 | $9.23 | $9.32 | $8.96 | 275,816 |
| 2021-10-08 | $9.20 | $10.15 | $9.20 | $9.83 | $9.45 | 345,135 |
| 2021-10-07 | $8.70 | $9.61 | $8.67 | $8.99 | $8.64 | 340,729 |
| 2021-10-06 | $8.20 | $8.61 | $8.00 | $8.58 | $8.25 | 246,210 |
| 2021-10-05 | $7.88 | $8.91 | $7.70 | $8.32 | $8.00 | 895,244 |
| 2021-10-04 | $7.60 | $7.99 | $7.60 | $7.75 | $7.45 | 282,708 |
| 2021-10-01 | $7.68 | $7.81 | $7.38 | $7.51 | $7.22 | 106,164 |
| 2021-09-30 | $7.35 | $7.80 | $7.35 | $7.60 | $7.31 | 223,431 |
| 2021-09-29 | $7.55 | $7.55 | $7.22 | $7.28 | $7.00 | 60,858 |
| 2021-09-28 | $7.26 | $7.30 | $6.97 | $7.29 | $7.01 | 91,385 |
| 2021-09-27 | $7.09 | $7.51 | $7.04 | $7.32 | $7.04 | 66,451 |
| 2021-09-24 | $7.19 | $7.29 | $7.00 | $7.01 | $6.74 | 83,433 |
| 2021-09-23 | $7.50 | $7.50 | $7.15 | $7.31 | $7.03 | 139,338 |
| 2021-09-22 | $6.75 | $7.23 | $6.75 | $7.20 | $6.92 | 144,752 |
| 2021-09-21 | $6.78 | $6.91 | $6.71 | $6.72 | $6.46 | 298,139 |
| 2021-09-20 | $6.77 | $7.05 | $6.50 | $6.73 | $6.47 | 209,740 |
| 2021-09-17 | $7.60 | $7.60 | $6.69 | $6.70 | $6.44 | 380,590 |
| 2021-09-16 | $8.05 | $8.10 | $7.51 | $7.69 | $7.39 | 139,247 |
| 2021-09-15 | $7.92 | $8.06 | $7.80 | $8.06 | $7.75 | 57,375 |
| 2021-09-14 | $8.05 | $8.14 | $7.83 | $7.86 | $7.56 | 53,792 |
| 2021-09-13 | $8.38 | $8.38 | $7.98 | $8.07 | $7.76 | 97,104 |
| 2021-09-10 | $8.31 | $8.84 | $8.01 | $8.02 | $7.71 | 87,584 |
| 2021-09-09 | $8.32 | $8.43 | $8.18 | $8.30 | $7.98 | 51,064 |
| 2021-09-08 | $9.00 | $9.07 | $8.28 | $8.34 | $8.02 | 67,900 |
| 2021-09-07 | $8.20 | $8.98 | $8.20 | $8.96 | $8.62 | 92,734 |
| 2021-09-03 | $8.40 | $8.47 | $8.16 | $8.17 | $7.86 | 41,869 |
| 2021-09-02 | $8.48 | $8.59 | $8.43 | $8.49 | $8.16 | 32,744 |
| 2021-09-01 | $8.43 | $8.49 | $8.21 | $8.46 | $8.13 | 52,493 |
| 2021-08-31 | $8.22 | $8.32 | $8.10 | $8.32 | $8.00 | 56,931 |
| 2021-08-30 | $8.27 | $8.29 | $7.99 | $8.17 | $7.86 | 63,227 |
| 2021-08-27 | $7.87 | $8.16 | $7.72 | $8.13 | $7.82 | 120,226 |
| 2021-08-26 | $7.96 | $8.06 | $7.55 | $7.74 | $7.44 | 54,870 |
| 2021-08-25 | $8.41 | $8.50 | $7.82 | $7.88 | $7.58 | 135,877 |
| 2021-08-24 | $7.13 | $8.57 | $7.11 | $8.41 | $8.09 | 325,569 |
| 2021-08-23 | $6.81 | $7.21 | $6.76 | $6.93 | $6.66 | 315,775 |
| 2021-08-20 | $6.68 | $6.93 | $6.66 | $6.71 | $6.45 | 107,418 |
| 2021-08-19 | $6.86 | $7.21 | $6.68 | $6.71 | $6.45 | 192,533 |
| 2021-08-18 | $7.35 | $7.36 | $6.71 | $6.79 | $6.53 | 179,598 |
| 2021-08-17 | $7.53 | $7.58 | $7.15 | $7.35 | $7.07 | 72,235 |
| 2021-08-16 | $7.76 | $7.76 | $7.52 | $7.60 | $7.31 | 74,247 |
| 2021-08-13 | $7.81 | $7.81 | $7.63 | $7.74 | $7.44 | 64,692 |
| 2021-08-12 | $8.03 | $8.11 | $7.69 | $7.71 | $7.41 | 110,325 |
| 2021-08-11 | $8.07 | $8.17 | $7.96 | $8.03 | $7.72 | 68,014 |
| 2021-08-10 | $7.96 | $8.22 | $7.96 | $8.00 | $7.69 | 71,289 |
| 2021-08-09 | $8.46 | $8.46 | $7.95 | $8.01 | $7.70 | 97,925 |
| 2021-08-06 | $8.40 | $8.49 | $8.19 | $8.44 | $8.12 | 27,542 |
| 2021-08-05 | $8.35 | $8.49 | $8.27 | $8.40 | $8.08 | 39,302 |
| 2021-08-04 | $8.60 | $8.88 | $8.35 | $8.40 | $8.08 | 91,940 |
| 2021-08-03 | $8.43 | $8.78 | $8.17 | $8.67 | $8.34 | 103,572 |
| 2021-08-02 | $8.54 | $8.72 | $8.26 | $8.34 | $8.02 | 37,523 |
| 2021-07-30 | $9.00 | $9.00 | $8.14 | $8.45 | $8.12 | 36,318 |
| 2021-07-29 | $8.60 | $8.92 | $8.56 | $8.65 | $8.32 | 71,249 |
| 2021-07-28 | $8.30 | $8.68 | $8.25 | $8.65 | $8.32 | 52,559 |
| 2021-07-27 | $8.23 | $8.30 | $8.08 | $8.19 | $7.87 | 50,144 |
| 2021-07-26 | $7.85 | $8.37 | $7.85 | $8.32 | $8.00 | 42,827 |
| 2021-07-23 | $7.76 | $7.85 | $7.55 | $7.78 | $7.48 | 89,297 |
| 2021-07-22 | $7.91 | $8.09 | $7.87 | $7.87 | $7.57 | 34,373 |
| 2021-07-21 | $7.90 | $8.13 | $7.80 | $8.11 | $7.80 | 33,234 |
| 2021-07-20 | $7.63 | $7.94 | $7.35 | $7.80 | $7.50 | 60,758 |
| 2021-07-19 | $7.88 | $7.88 | $7.32 | $7.67 | $7.37 | 82,728 |
| 2021-07-16 | $8.23 | $8.34 | $7.82 | $7.94 | $7.63 | 101,936 |
| 2021-07-15 | $8.22 | $8.34 | $8.11 | $8.28 | $7.96 | 40,407 |
| 2021-07-14 | $8.56 | $8.68 | $8.29 | $8.29 | $7.97 | 64,051 |
| 2021-07-13 | $8.50 | $8.55 | $8.37 | $8.39 | $8.07 | 29,194 |
| 2021-07-12 | $8.57 | $8.67 | $8.41 | $8.54 | $8.21 | 26,300 |
| 2021-07-09 | $8.67 | $8.88 | $8.44 | $8.55 | $8.22 | 66,968 |
| 2021-07-08 | $8.76 | $8.77 | $8.52 | $8.64 | $8.31 | 68,483 |
| 2021-07-07 | $8.77 | $9.03 | $8.66 | $8.99 | $8.64 | 83,564 |
| 2021-07-06 | $9.00 | $9.07 | $8.63 | $8.67 | $8.34 | 73,043 |
| 2021-07-02 | $8.93 | $9.10 | $8.80 | $8.92 | $8.58 | 65,639 |
| 2021-07-01 | $8.89 | $9.00 | $8.77 | $8.90 | $8.56 | 70,544 |
| 2021-06-30 | $8.55 | $8.82 | $8.43 | $8.77 | $8.43 | 164,192 |
| 2021-06-29 | $8.67 | $8.79 | $8.40 | $8.50 | $8.17 | 60,426 |
| 2021-06-28 | $9.04 | $9.04 | $8.67 | $8.75 | $8.41 | 48,846 |
| 2021-06-25 | $8.98 | $9.08 | $8.84 | $9.04 | $8.69 | 85,053 |
| 2021-06-24 | $8.91 | $9.13 | $8.84 | $9.11 | $8.76 | 64,127 |
| 2021-06-23 | $8.74 | $8.99 | $8.73 | $8.81 | $8.47 | 63,749 |
| 2021-06-22 | $8.48 | $8.69 | $8.37 | $8.62 | $8.29 | 72,727 |
| 2021-06-21 | $8.76 | $8.88 | $8.41 | $8.48 | $8.15 | 89,068 |
| 2021-06-18 | $8.49 | $8.71 | $8.39 | $8.71 | $8.37 | 306,090 |
| 2021-06-17 | $8.58 | $8.62 | $8.31 | $8.51 | $8.18 | 261,454 |
| 2021-06-16 | $9.73 | $9.75 | $8.37 | $8.67 | $8.34 | 559,180 |
| 2021-06-15 | $10.28 | $10.31 | $9.74 | $9.78 | $9.40 | 99,864 |
| 2021-06-14 | $10.41 | $10.59 | $10.27 | $10.37 | $9.97 | 134,833 |
| 2021-06-11 | $10.67 | $10.80 | $10.36 | $10.47 | $10.07 | 88,983 |
| 2021-06-10 | $10.51 | $10.75 | $10.37 | $10.54 | $10.13 | 98,647 |
| 2021-06-09 | $10.94 | $10.97 | $10.00 | $10.48 | $10.08 | 279,752 |
| 2021-06-08 | $11.55 | $11.58 | $11.12 | $11.32 | $10.88 | 55,542 |
| 2021-06-07 | $11.80 | $11.90 | $11.42 | $11.58 | $11.13 | 109,130 |
| 2021-06-04 | $11.14 | $11.80 | $11.14 | $11.69 | $11.24 | 99,611 |
| 2021-06-03 | $10.93 | $11.19 | $10.75 | $11.11 | $10.68 | 104,134 |
| 2021-06-02 | $10.99 | $11.14 | $10.90 | $11.00 | $10.58 | 141,272 |
| 2021-06-01 | $10.90 | $11.42 | $10.90 | $11.02 | $10.60 | 277,707 |
| 2021-05-28 | $10.34 | $10.75 | $10.31 | $10.69 | $10.28 | 86,403 |
| 2021-05-27 | $10.37 | $10.54 | $10.22 | $10.38 | $9.98 | 70,813 |
| 2021-05-26 | $10.10 | $10.57 | $10.00 | $10.34 | $9.94 | 109,055 |
| 2021-05-25 | $10.64 | $10.82 | $10.14 | $10.21 | $9.82 | 100,044 |
| 2021-05-24 | $10.73 | $10.89 | $10.41 | $10.71 | $10.30 | 161,190 |
| 2021-05-21 | $11.06 | $11.24 | $10.78 | $10.85 | $10.43 | 94,052 |
| 2021-05-20 | $11.08 | $11.37 | $10.86 | $10.93 | $10.51 | 100,378 |
| 2021-05-19 | $11.86 | $11.86 | $10.83 | $10.95 | $10.53 | 248,350 |
| 2021-05-18 | $11.79 | $11.94 | $11.54 | $11.73 | $11.28 | 170,715 |
| 2021-05-17 | $11.15 | $11.83 | $11.14 | $11.63 | $11.18 | 178,176 |
| 2021-05-14 | $10.87 | $11.38 | $10.84 | $11.05 | $10.62 | 123,074 |
| 2021-05-13 | $10.93 | $11.28 | $10.70 | $10.80 | $10.38 | 60,790 |
| 2021-05-12 | $10.79 | $11.01 | $10.79 | $10.88 | $10.46 | 149,582 |
| 2021-05-11 | $10.60 | $11.16 | $10.47 | $10.73 | $10.32 | 77,552 |
| 2021-05-10 | $10.55 | $10.78 | $10.54 | $10.60 | $10.19 | 103,482 |
| 2021-05-07 | $10.13 | $10.69 | $10.09 | $10.37 | $9.97 | 103,686 |
| 2021-05-06 | $10.03 | $10.44 | $10.03 | $10.06 | $9.67 | 119,804 |
| 2021-05-05 | $9.98 | $10.28 | $9.98 | $10.03 | $9.64 | 72,600 |
| 2021-05-04 | $9.92 | $10.32 | $9.83 | $9.92 | $9.54 | 62,475 |
| 2021-05-03 | $10.32 | $10.51 | $10.02 | $10.12 | $9.73 | 77,817 |
| 2021-04-30 | $10.50 | $10.64 | $9.73 | $10.34 | $9.94 | 456,276 |
| 2021-04-29 | $10.51 | $10.63 | $10.15 | $10.49 | $10.09 | 76,577 |
| 2021-04-28 | $10.52 | $10.57 | $10.27 | $10.47 | $10.07 | 109,114 |
| 2021-04-27 | $10.50 | $10.77 | $10.19 | $10.32 | $9.92 | 43,371 |
| 2021-04-26 | $10.02 | $10.53 | $10.02 | $10.44 | $10.04 | 32,785 |
| 2021-04-23 | $10.04 | $10.40 | $10.01 | $10.06 | $9.67 | 35,638 |
| 2021-04-22 | $10.39 | $10.58 | $10.20 | $10.20 | $9.81 | 73,880 |
| 2021-04-21 | $10.04 | $10.50 | $9.98 | $10.43 | $10.03 | 304,580 |
| 2021-04-20 | $10.69 | $10.73 | $9.96 | $10.10 | $9.71 | 94,606 |
| 2021-04-19 | $11.32 | $11.34 | $10.66 | $10.79 | $10.37 | 70,352 |
| 2021-04-16 | $11.16 | $11.48 | $11.04 | $11.40 | $10.96 | 168,925 |
| 2021-04-15 | $10.83 | $11.35 | $10.72 | $10.84 | $10.42 | 131,943 |
| 2021-04-14 | $10.20 | $10.97 | $10.20 | $10.72 | $10.31 | 420,026 |
| 2021-04-13 | $10.00 | $10.45 | $9.96 | $10.18 | $9.79 | 257,463 |
| 2021-04-12 | $10.60 | $10.94 | $9.75 | $9.99 | $9.61 | 185,358 |
| 2021-04-09 | $10.60 | $10.64 | $10.36 | $10.48 | $10.08 | 138,826 |
| 2021-04-08 | $10.60 | $10.60 | $10.34 | $10.46 | $10.06 | 97,012 |
| 2021-04-07 | $10.60 | $10.60 | $10.31 | $10.44 | $10.04 | 81,045 |
| 2021-04-06 | $10.60 | $10.60 | $10.32 | $10.50 | $10.10 | 164,754 |
| 2021-04-05 | $10.64 | $10.74 | $10.38 | $10.50 | $10.10 | 50,191 |
| 2021-04-01 | $10.49 | $10.59 | $10.27 | $10.45 | $10.05 | 96,666 |
| 2021-03-31 | $10.52 | $10.62 | $10.22 | $10.25 | $9.86 | 129,495 |
| 2021-03-30 | $10.24 | $10.59 | $10.18 | $10.43 | $10.03 | 297,338 |
| 2021-03-29 | $10.23 | $10.47 | $10.00 | $10.29 | $9.89 | 163,798 |
| 2021-03-26 | $10.22 | $10.69 | $10.08 | $10.15 | $9.76 | 120,943 |
| 2021-03-25 | $10.00 | $10.39 | $9.92 | $10.12 | $9.73 | 127,133 |
| 2021-03-24 | $10.32 | $10.54 | $10.03 | $10.07 | $9.68 | 72,918 |
| 2021-03-23 | $10.50 | $10.64 | $10.00 | $10.29 | $9.89 | 172,022 |
| 2021-03-22 | $10.38 | $10.71 | $10.21 | $10.56 | $10.15 | 221,027 |
| 2021-03-19 | $10.51 | $10.72 | $10.11 | $10.12 | $9.73 | 429,186 |
| 2021-03-18 | $11.00 | $11.27 | $10.42 | $10.47 | $10.07 | 150,771 |
| 2021-03-17 | $10.91 | $11.25 | $10.71 | $11.00 | $10.58 | 77,539 |
| 2021-03-16 | $10.94 | $11.07 | $10.39 | $10.98 | $10.56 | 48,685 |
| 2021-03-15 | $10.75 | $10.90 | $10.26 | $10.82 | $10.40 | 57,700 |
| 2021-03-12 | $11.23 | $11.23 | $10.52 | $10.75 | $10.34 | 82,789 |
| 2021-03-11 | $10.49 | $11.13 | $10.35 | $11.10 | $10.67 | 349,056 |
| 2021-03-10 | $11.03 | $11.03 | $10.46 | $10.60 | $9.95 | 106,540 |
| 2021-03-09 | $11.36 | $12.00 | $10.55 | $10.72 | $10.07 | 617,224 |
| 2021-03-08 | $9.45 | $11.90 | $8.93 | $10.79 | $10.13 | 662,295 |
| 2021-03-05 | $9.09 | $9.52 | $8.79 | $9.28 | $8.72 | 199,523 |
| 2021-03-04 | $9.48 | $9.54 | $8.38 | $9.00 | $8.45 | 54,473 |
| 2021-03-03 | $9.65 | $9.84 | $9.13 | $9.38 | $8.81 | 32,587 |
| 2021-03-02 | $9.36 | $10.00 | $9.13 | $9.67 | $9.08 | 35,504 |
| 2021-03-01 | $9.58 | $9.99 | $9.33 | $9.50 | $8.92 | 20,001 |
| 2021-02-26 | $10.07 | $10.07 | $9.22 | $9.47 | $8.89 | 48,903 |
| 2021-02-25 | $10.90 | $11.37 | $9.58 | $9.98 | $9.37 | 61,583 |
| 2021-02-24 | $10.48 | $10.95 | $10.36 | $10.83 | $10.17 | 73,438 |
| 2021-02-23 | $10.37 | $10.76 | $10.25 | $10.32 | $9.69 | 35,486 |
| 2021-02-22 | $9.68 | $10.92 | $9.65 | $10.41 | $9.78 | 177,401 |
| 2021-02-19 | $9.88 | $10.00 | $9.28 | $9.72 | $9.13 | 25,913 |
| 2021-02-18 | $9.71 | $9.71 | $9.48 | $9.52 | $8.94 | 15,296 |
| 2021-02-17 | $9.84 | $10.41 | $9.18 | $9.71 | $9.12 | 95,939 |
| 2021-02-16 | $10.47 | $11.50 | $10.33 | $10.44 | $9.80 | 200,477 |
| 2021-02-12 | $9.77 | $10.69 | $9.55 | $10.37 | $9.74 | 75,728 |
| 2021-02-11 | $10.07 | $10.78 | $9.60 | $10.03 | $9.42 | 40,615 |
| 2021-02-10 | $10.25 | $10.64 | $9.88 | $10.07 | $9.46 | 27,484 |
| 2021-02-09 | $10.70 | $10.80 | $9.76 | $10.05 | $9.44 | 72,753 |
| 2021-02-08 | $9.53 | $10.71 | $9.47 | $10.66 | $10.01 | 48,057 |
| 2021-02-05 | $9.64 | $9.64 | $9.04 | $9.20 | $8.64 | 35,137 |
| 2021-02-04 | $9.88 | $10.00 | $9.44 | $9.52 | $8.94 | 45,302 |
| 2021-02-03 | $9.95 | $10.35 | $9.86 | $9.96 | $9.35 | 28,492 |
| 2021-02-02 | $9.99 | $10.55 | $9.80 | $10.09 | $9.48 | 65,181 |
| 2021-02-01 | $10.00 | $12.58 | $8.92 | $10.11 | $9.49 | 84,770 |
| 2021-01-29 | $8.21 | $9.66 | $8.09 | $8.63 | $8.10 | 73,075 |
| 2021-01-28 | $8.01 | $8.58 | $7.77 | $8.18 | $7.68 | 27,391 |
| 2021-01-27 | $8.59 | $8.59 | $7.90 | $8.09 | $7.59 | 83,011 |
| 2021-01-26 | $8.73 | $8.80 | $8.68 | $8.80 | $8.26 | 10,113 |
| 2021-01-25 | $8.99 | $9.14 | $8.68 | $8.72 | $8.19 | 11,587 |
| 2021-01-22 | $8.60 | $9.16 | $8.60 | $8.90 | $8.36 | 5,390 |
| 2021-01-21 | $9.30 | $9.54 | $8.97 | $9.06 | $8.51 | 12,589 |
| 2021-01-20 | $8.99 | $9.36 | $8.99 | $9.36 | $8.79 | 3,322 |
| 2021-01-19 | $8.75 | $9.33 | $8.75 | $9.27 | $8.71 | 8,890 |
| 2021-01-15 | $9.23 | $9.50 | $8.49 | $8.76 | $8.23 | 33,639 |
| 2021-01-14 | $9.01 | $9.50 | $9.01 | $9.24 | $8.68 | 25,935 |
| 2021-01-13 | $9.45 | $9.45 | $9.00 | $9.07 | $8.52 | 11,197 |
| 2021-01-12 | $8.82 | $9.59 | $8.81 | $9.45 | $8.87 | 37,176 |
| 2021-01-11 | $8.88 | $8.88 | $8.63 | $8.78 | $8.25 | 15,805 |
| 2021-01-08 | $9.33 | $9.35 | $8.85 | $8.94 | $8.40 | 41,056 |
| 2021-01-07 | $9.74 | $9.74 | $9.05 | $9.22 | $8.66 | 20,309 |
| 2021-01-06 | $9.45 | $9.88 | $9.38 | $9.62 | $9.03 | 11,865 |
| 2021-01-05 | $9.83 | $10.13 | $9.19 | $9.37 | $8.80 | 68,033 |
| 2021-01-04 | $9.76 | $10.41 | $9.70 | $9.80 | $9.20 | 88,646 |
| 2020-12-31 | $9.77 | $9.85 | $9.50 | $9.64 | $9.05 | 63,674 |
| 2020-12-30 | $9.86 | $9.88 | $9.38 | $9.52 | $8.94 | 40,599 |
| 2020-12-29 | $9.30 | $10.02 | $9.21 | $9.83 | $9.23 | 81,592 |
| 2020-12-28 | $8.56 | $9.38 | $8.42 | $9.27 | $8.71 | 56,799 |
| 2020-12-24 | $8.15 | $8.65 | $8.15 | $8.52 | $8.00 | 47,469 |
| 2020-12-23 | $8.06 | $8.25 | $8.06 | $8.17 | $7.67 | 30,438 |
| 2020-12-22 | $8.09 | $8.27 | $8.09 | $8.16 | $7.66 | 49,189 |
| 2020-12-21 | $7.40 | $8.20 | $7.40 | $8.19 | $7.69 | 35,396 |
| 2020-12-18 | $8.07 | $8.31 | $7.41 | $7.41 | $6.96 | 106,153 |
| 2020-12-17 | $8.35 | $8.50 | $7.85 | $8.00 | $7.51 | 88,613 |
| 2020-12-16 | $8.32 | $8.32 | $8.00 | $8.08 | $7.59 | 30,910 |
| 2020-12-15 | $8.02 | $8.25 | $8.00 | $8.16 | $7.66 | 19,420 |
| 2020-12-14 | $8.35 | $8.44 | $7.87 | $7.89 | $7.41 | 23,902 |
| 2020-12-11 | $8.70 | $9.04 | $8.31 | $8.34 | $7.83 | 30,383 |
| 2020-12-10 | $8.60 | $8.84 | $8.60 | $8.76 | $8.23 | 16,804 |
| 2020-12-09 | $9.11 | $9.11 | $8.54 | $8.62 | $8.10 | 32,843 |
| 2020-12-08 | $8.80 | $9.12 | $8.78 | $9.06 | $8.51 | 36,239 |
| 2020-12-07 | $8.00 | $8.83 | $7.96 | $8.83 | $8.29 | 39,595 |
| 2020-12-04 | $8.24 | $8.40 | $8.02 | $8.07 | $7.58 | 33,652 |
| 2020-12-03 | $7.80 | $9.00 | $7.71 | $8.30 | $7.79 | 82,748 |
| 2020-12-02 | $8.03 | $8.10 | $7.65 | $7.71 | $7.24 | 48,169 |
| 2020-12-01 | $8.05 | $8.37 | $7.91 | $7.97 | $7.48 | 38,053 |
| 2020-11-30 | $8.06 | $8.41 | $7.68 | $7.88 | $7.40 | 46,920 |
| 2020-11-27 | $8.01 | $8.23 | $8.01 | $8.20 | $7.70 | 14,969 |
| 2020-11-25 | $7.95 | $8.24 | $7.95 | $8.05 | $7.56 | 21,294 |
| 2020-11-24 | $7.81 | $8.16 | $7.64 | $7.93 | $7.45 | 34,362 |
| 2020-11-23 | $7.81 | $8.02 | $7.71 | $7.88 | $7.40 | 14,727 |
| 2020-11-20 | $7.81 | $7.90 | $7.67 | $7.67 | $7.20 | 13,401 |
| 2020-11-19 | $7.75 | $7.85 | $7.60 | $7.81 | $7.33 | 5,733 |
| 2020-11-18 | $7.81 | $8.04 | $7.51 | $7.85 | $7.37 | 21,026 |
| 2020-11-17 | $7.71 | $7.95 | $7.71 | $7.90 | $7.42 | 11,097 |
| 2020-11-16 | $7.54 | $7.90 | $7.49 | $7.71 | $7.24 | 31,747 |
| 2020-11-13 | $7.51 | $7.59 | $7.37 | $7.51 | $7.05 | 14,352 |
| 2020-11-12 | $7.22 | $7.50 | $7.19 | $7.43 | $6.98 | 33,529 |
| 2020-11-11 | $7.51 | $7.51 | $7.16 | $7.34 | $6.89 | 18,071 |
| 2020-11-10 | $7.20 | $7.62 | $7.07 | $7.57 | $7.11 | 36,202 |
| 2020-11-09 | $6.80 | $7.33 | $6.62 | $7.10 | $6.67 | 55,631 |
| 2020-11-06 | $7.17 | $7.49 | $6.94 | $6.94 | $6.52 | 65,509 |
| 2020-11-05 | $6.79 | $7.18 | $6.64 | $7.03 | $6.60 | 39,497 |
| 2020-11-04 | $6.66 | $6.66 | $6.37 | $6.45 | $6.06 | 16,971 |
| 2020-11-03 | $6.19 | $6.84 | $6.03 | $6.67 | $6.26 | 54,743 |
| 2020-11-02 | $5.98 | $6.06 | $5.63 | $6.06 | $5.69 | 21,171 |
| 2020-10-30 | $6.33 | $6.66 | $5.71 | $6.05 | $5.68 | 39,096 |
| 2020-10-29 | $5.89 | $6.34 | $5.72 | $6.15 | $5.78 | 101,236 |
| 2020-10-28 | $5.80 | $5.83 | $5.39 | $5.83 | $5.48 | 36,965 |
| 2020-10-27 | $5.60 | $5.94 | $5.39 | $5.94 | $5.58 | 82,896 |
| 2020-10-26 | $5.80 | $5.93 | $5.52 | $5.56 | $5.22 | 12,366 |
| 2020-10-23 | $5.79 | $5.92 | $5.72 | $5.80 | $5.45 | 15,406 |
| 2020-10-22 | $5.75 | $5.93 | $5.74 | $5.80 | $5.45 | 12,145 |
| 2020-10-21 | $5.50 | $5.84 | $5.46 | $5.80 | $5.45 | 24,410 |
| 2020-10-20 | $5.54 | $5.69 | $5.16 | $5.44 | $5.11 | 52,030 |
| 2020-10-19 | $5.69 | $5.99 | $5.45 | $5.48 | $5.15 | 14,796 |
| 2020-10-16 | $6.16 | $6.32 | $5.62 | $5.64 | $5.30 | 26,445 |
| 2020-10-15 | $5.79 | $6.23 | $5.67 | $6.19 | $5.81 | 13,197 |
| 2020-10-14 | $6.03 | $6.20 | $5.78 | $5.89 | $5.53 | 23,863 |
| 2020-10-13 | $6.00 | $6.09 | $5.90 | $5.99 | $5.63 | 34,378 |
| 2020-10-12 | $5.90 | $6.19 | $5.90 | $6.10 | $5.73 | 57,863 |
| 2020-10-09 | $5.52 | $5.96 | $5.51 | $5.94 | $5.58 | 40,369 |
| 2020-10-08 | $5.62 | $5.72 | $5.50 | $5.55 | $5.21 | 91,181 |
| 2020-10-07 | $5.81 | $5.81 | $5.50 | $5.59 | $5.25 | 70,185 |
| 2020-10-06 | $6.51 | $6.78 | $5.82 | $5.91 | $5.55 | 44,548 |
| 2020-10-05 | $6.11 | $6.53 | $6.09 | $6.49 | $6.10 | 34,150 |
| 2020-10-02 | $5.55 | $6.00 | $5.55 | $5.94 | $5.58 | 122,849 |
| 2020-10-01 | $5.27 | $5.98 | $5.22 | $5.82 | $5.47 | 161,795 |
| 2020-09-30 | $5.18 | $5.34 | $5.13 | $5.29 | $4.97 | 71,638 |
| 2020-09-29 | $5.36 | $5.37 | $5.19 | $5.26 | $4.94 | 38,743 |
| 2020-09-28 | $5.81 | $5.96 | $5.31 | $5.40 | $5.07 | 23,744 |
| 2020-09-25 | $5.92 | $5.92 | $5.60 | $5.68 | $5.33 | 19,036 |
| 2020-09-24 | $6.00 | $6.26 | $5.66 | $5.90 | $5.54 | 51,082 |
| 2020-09-23 | $6.59 | $6.69 | $5.96 | $6.01 | $5.64 | 19,011 |
| 2020-09-22 | $6.44 | $6.56 | $6.35 | $6.52 | $6.12 | 7,345 |
| 2020-09-21 | $6.35 | $6.56 | $5.93 | $6.47 | $6.08 | 36,823 |
| 2020-09-18 | $6.81 | $7.03 | $6.26 | $6.52 | $6.12 | 81,259 |
| 2020-09-17 | $7.30 | $7.40 | $6.79 | $6.82 | $6.40 | 71,263 |
| 2020-09-16 | $7.57 | $7.88 | $7.32 | $7.34 | $6.89 | 42,075 |
| 2020-09-15 | $7.44 | $7.74 | $7.44 | $7.59 | $7.13 | 19,170 |
| 2020-09-14 | $7.20 | $7.35 | $7.20 | $7.31 | $6.87 | 5,181 |
| 2020-09-11 | $7.37 | $7.39 | $7.15 | $7.21 | $6.77 | 22,048 |
| 2020-09-10 | $7.42 | $7.67 | $7.15 | $7.26 | $6.82 | 48,388 |
| 2020-09-09 | $7.50 | $7.73 | $7.34 | $7.37 | $6.92 | 37,526 |
| 2020-09-08 | $7.39 | $7.44 | $7.20 | $7.42 | $6.97 | 11,466 |
| 2020-09-04 | $7.34 | $7.58 | $7.06 | $7.49 | $7.03 | 19,959 |
| 2020-09-03 | $7.04 | $7.42 | $7.04 | $7.26 | $6.82 | 55,427 |
| 2020-09-02 | $7.32 | $7.35 | $6.82 | $7.07 | $6.64 | 131,516 |
| 2020-09-01 | $7.88 | $8.12 | $7.06 | $7.34 | $6.89 | 74,926 |
| 2020-08-31 | $8.06 | $8.34 | $7.84 | $7.84 | $7.36 | 44,165 |
| 2020-08-28 | $7.74 | $8.22 | $7.74 | $8.02 | $7.53 | 25,668 |
| 2020-08-27 | $7.98 | $8.38 | $7.48 | $7.68 | $7.21 | 32,350 |
| 2020-08-26 | $7.28 | $8.00 | $7.28 | $7.96 | $7.48 | 46,932 |
| 2020-08-25 | $7.37 | $7.68 | $7.02 | $7.45 | $7.00 | 43,643 |
| 2020-08-24 | $7.43 | $7.60 | $7.23 | $7.40 | $6.95 | 43,128 |
| 2020-08-21 | $7.90 | $7.90 | $7.30 | $7.47 | $7.02 | 25,984 |
| 2020-08-20 | $8.19 | $8.33 | $7.80 | $7.85 | $7.37 | 16,519 |
| 2020-08-19 | $7.16 | $8.56 | $7.09 | $8.22 | $7.72 | 174,886 |
| 2020-08-18 | $7.24 | $7.49 | $6.91 | $7.18 | $6.74 | 104,248 |
| 2020-08-17 | $7.09 | $7.19 | $6.88 | $6.93 | $6.51 | 18,302 |
| 2020-08-14 | $6.80 | $7.01 | $6.76 | $6.97 | $6.55 | 19,142 |
| 2020-08-13 | $6.97 | $7.03 | $6.86 | $6.88 | $6.46 | 17,351 |
| 2020-08-12 | $7.04 | $7.04 | $6.74 | $6.89 | $6.47 | 32,066 |
| 2020-08-11 | $7.49 | $7.49 | $6.91 | $6.91 | $6.49 | 27,669 |
| 2020-08-10 | $7.59 | $7.60 | $6.94 | $7.53 | $7.07 | 71,352 |
| 2020-08-07 | $7.15 | $7.25 | $6.80 | $6.98 | $6.56 | 25,979 |
| 2020-08-06 | $6.97 | $7.27 | $6.96 | $7.21 | $6.77 | 23,512 |
| 2020-08-05 | $6.95 | $7.45 | $6.92 | $7.02 | $6.59 | 37,713 |
| 2020-08-04 | $6.57 | $7.13 | $6.45 | $6.96 | $6.54 | 65,891 |
| 2020-08-03 | $6.24 | $6.63 | $6.11 | $6.58 | $6.18 | 277,543 |
| 2020-07-31 | $6.20 | $6.37 | $6.19 | $6.29 | $5.91 | 23,514 |
| 2020-07-30 | $6.15 | $6.27 | $5.95 | $6.19 | $5.81 | 20,343 |
| 2020-07-29 | $6.44 | $6.52 | $6.18 | $6.19 | $5.81 | 17,471 |
| 2020-07-28 | $6.59 | $6.68 | $6.34 | $6.36 | $5.97 | 52,674 |
| 2020-07-27 | $6.49 | $6.80 | $6.27 | $6.50 | $6.10 | 64,179 |
| 2020-07-24 | $6.03 | $6.37 | $5.82 | $6.33 | $5.94 | 24,414 |
| 2020-07-23 | $6.50 | $6.50 | $6.07 | $6.09 | $5.72 | 124,756 |
| 2020-07-22 | $6.49 | $6.68 | $6.35 | $6.56 | $6.16 | 64,550 |
| 2020-07-21 | $6.60 | $6.75 | $6.52 | $6.52 | $6.12 | 112,229 |
| 2020-07-20 | $6.37 | $6.50 | $6.29 | $6.44 | $6.05 | 38,850 |
| 2020-07-17 | $6.16 | $6.39 | $6.11 | $6.32 | $5.94 | 29,285 |
| 2020-07-16 | $6.45 | $6.45 | $6.07 | $6.12 | $5.75 | 28,500 |
| 2020-07-15 | $6.53 | $6.55 | $6.41 | $6.52 | $6.12 | 154,831 |
| 2020-07-14 | $6.38 | $6.53 | $6.24 | $6.46 | $6.07 | 155,451 |
| 2020-07-13 | $6.23 | $6.52 | $6.10 | $6.41 | $6.02 | 52,725 |
| 2020-07-10 | $5.84 | $6.19 | $5.84 | $6.16 | $5.79 | 34,046 |
| 2020-07-09 | $5.92 | $6.20 | $5.82 | $5.83 | $5.48 | 34,767 |
| 2020-07-08 | $5.67 | $5.97 | $5.64 | $5.89 | $5.53 | 84,432 |
| 2020-07-07 | $5.80 | $5.83 | $5.33 | $5.67 | $5.32 | 104,299 |
| 2020-07-06 | $5.96 | $6.14 | $5.75 | $5.87 | $5.51 | 71,518 |
| 2020-07-02 | $6.33 | $6.37 | $5.84 | $5.85 | $5.49 | 53,054 |
| 2020-07-01 | $6.65 | $6.75 | $6.10 | $6.17 | $5.79 | 119,730 |
| 2020-06-30 | $6.30 | $6.71 | $6.23 | $6.64 | $6.24 | 79,195 |
| 2020-06-29 | $6.75 | $6.75 | $5.98 | $6.45 | $6.06 | 149,996 |
| 2020-06-26 | $6.54 | $6.72 | $6.30 | $6.66 | $6.25 | 125,802 |
| 2020-06-25 | $6.55 | $6.75 | $6.54 | $6.59 | $6.19 | 31,776 |
| 2020-06-24 | $6.36 | $6.73 | $6.30 | $6.55 | $6.15 | 70,081 |
| 2020-06-23 | $5.71 | $6.31 | $5.66 | $6.24 | $5.86 | 49,677 |
| 2020-06-22 | $5.08 | $5.67 | $5.08 | $5.66 | $5.32 | 79,150 |
| 2020-06-19 | $5.71 | $5.71 | $5.52 | $5.53 | $5.19 | 86,173 |
| 2020-06-18 | $5.53 | $5.71 | $5.43 | $5.58 | $5.24 | 146,458 |
| 2020-06-17 | $5.57 | $5.57 | $5.33 | $5.53 | $5.19 | 15,437 |
| 2020-06-16 | $5.45 | $5.67 | $5.25 | $5.51 | $5.17 | 50,685 |
| 2020-06-15 | $5.18 | $5.18 | $4.90 | $5.15 | $4.84 | 41,843 |
| 2020-06-12 | $5.40 | $5.46 | $5.15 | $5.34 | $5.02 | 30,313 |
| 2020-06-11 | $5.21 | $5.34 | $5.00 | $5.20 | $4.88 | 76,547 |
| 2020-06-10 | $5.51 | $5.51 | $5.01 | $5.41 | $5.08 | 26,109 |
| 2020-06-09 | $5.42 | $5.63 | $5.39 | $5.52 | $5.18 | 31,410 |
| 2020-06-08 | $5.08 | $5.85 | $5.08 | $5.50 | $5.17 | 85,560 |
| 2020-06-05 | $4.44 | $4.97 | $4.44 | $4.83 | $4.54 | 105,382 |
| 2020-06-04 | $4.59 | $4.65 | $4.40 | $4.50 | $4.23 | 32,765 |
| 2020-06-03 | $4.58 | $4.66 | $4.47 | $4.55 | $4.27 | 70,758 |
| 2020-06-02 | $4.05 | $4.57 | $4.05 | $4.29 | $4.03 | 47,390 |
| 2020-06-01 | $4.10 | $4.25 | $3.84 | $4.10 | $3.85 | 49,579 |
| 2020-05-29 | $3.69 | $4.22 | $3.69 | $4.03 | $3.78 | 75,128 |
| 2020-05-28 | $4.38 | $4.38 | $4.09 | $4.09 | $3.84 | 24,919 |
| 2020-05-27 | $4.39 | $4.49 | $4.22 | $4.31 | $4.05 | 11,953 |
| 2020-05-26 | $4.25 | $4.79 | $4.21 | $4.30 | $4.04 | 34,302 |
| 2020-05-22 | $4.50 | $4.50 | $4.14 | $4.23 | $3.97 | 32,352 |
| 2020-05-21 | $4.69 | $4.69 | $4.50 | $4.54 | $4.26 | 8,563 |
| 2020-05-20 | $4.70 | $4.80 | $4.57 | $4.72 | $4.43 | 30,226 |
| 2020-05-19 | $4.67 | $4.67 | $4.40 | $4.64 | $4.36 | 38,073 |
| 2020-05-18 | $4.35 | $4.67 | $4.35 | $4.63 | $4.35 | 33,333 |
| 2020-05-15 | $4.02 | $4.28 | $3.96 | $4.21 | $3.95 | 61,187 |
| 2020-05-14 | $4.07 | $4.40 | $3.94 | $4.06 | $3.81 | 68,036 |
| 2020-05-13 | $4.05 | $4.09 | $3.88 | $4.00 | $3.76 | 62,454 |
| 2020-05-12 | $4.08 | $4.29 | $4.01 | $4.05 | $3.80 | 31,067 |
| 2020-05-11 | $4.24 | $4.28 | $4.01 | $4.20 | $3.94 | 34,329 |
| 2020-05-08 | $3.76 | $4.33 | $3.74 | $4.31 | $4.05 | 39,930 |
| 2020-05-07 | $3.51 | $3.95 | $3.46 | $3.80 | $3.57 | 51,606 |
| 2020-05-06 | $3.61 | $3.65 | $3.47 | $3.59 | $3.37 | 51,758 |
| 2020-05-05 | $3.73 | $3.98 | $3.58 | $3.63 | $3.41 | 43,512 |
| 2020-05-04 | $3.99 | $4.04 | $3.65 | $3.66 | $3.44 | 37,133 |
| 2020-05-01 | $4.07 | $4.11 | $3.90 | $4.01 | $3.77 | 53,913 |
| 2020-04-30 | $4.47 | $4.50 | $3.94 | $4.19 | $3.94 | 78,743 |
| 2020-04-29 | $4.13 | $4.84 | $4.10 | $4.56 | $4.28 | 148,973 |
| 2020-04-28 | $3.37 | $4.16 | $3.37 | $4.04 | $3.79 | 160,716 |
| 2020-04-27 | $3.53 | $3.53 | $3.36 | $3.39 | $3.18 | 29,704 |
| 2020-04-24 | $3.51 | $3.52 | $3.37 | $3.49 | $3.28 | 52,899 |
| 2020-04-23 | $3.42 | $3.60 | $3.36 | $3.46 | $3.25 | 65,059 |
| 2020-04-22 | $3.54 | $3.56 | $3.41 | $3.46 | $3.25 | 42,366 |
| 2020-04-21 | $3.61 | $3.69 | $3.36 | $3.47 | $3.26 | 120,228 |
| 2020-04-20 | $3.82 | $3.93 | $3.64 | $3.75 | $3.52 | 36,059 |
| 2020-04-17 | $3.71 | $4.05 | $3.63 | $3.83 | $3.60 | 44,147 |
| 2020-04-16 | $3.43 | $3.78 | $3.43 | $3.68 | $3.46 | 66,256 |
| 2020-04-15 | $3.57 | $3.60 | $3.24 | $3.53 | $3.32 | 90,024 |
| 2020-04-14 | $3.46 | $3.85 | $3.39 | $3.77 | $3.54 | 124,781 |
| 2020-04-13 | $3.40 | $3.61 | $3.15 | $3.56 | $3.34 | 151,228 |
| 2020-04-09 | $3.49 | $3.73 | $3.39 | $3.45 | $3.24 | 131,510 |
| 2020-04-08 | $3.55 | $3.55 | $3.23 | $3.48 | $3.27 | 72,655 |
| 2020-04-07 | $3.56 | $3.74 | $3.39 | $3.54 | $3.32 | 67,750 |
| 2020-04-06 | $3.19 | $3.94 | $3.00 | $3.49 | $3.28 | 210,687 |
| 2020-04-03 | $2.91 | $3.07 | $2.81 | $3.03 | $2.85 | 158,932 |
| 2020-04-02 | $2.93 | $3.05 | $2.57 | $2.78 | $2.61 | 153,196 |
| 2020-04-01 | $3.43 | $3.43 | $2.85 | $2.97 | $2.79 | 224,992 |
| 2020-03-31 | $3.08 | $3.52 | $3.08 | $3.48 | $3.27 | 57,861 |
| 2020-03-30 | $3.28 | $3.30 | $2.99 | $3.08 | $2.89 | 103,403 |
| 2020-03-27 | $3.31 | $3.40 | $3.21 | $3.34 | $3.14 | 32,447 |
| 2020-03-26 | $3.65 | $3.86 | $3.29 | $3.41 | $3.20 | 35,273 |
| 2020-03-25 | $3.64 | $4.16 | $3.53 | $3.66 | $3.44 | 88,735 |
| 2020-03-24 | $2.86 | $3.72 | $2.86 | $3.65 | $3.43 | 184,699 |
| 2020-03-23 | $2.82 | $2.90 | $2.65 | $2.75 | $2.58 | 147,526 |
| 2020-03-20 | $3.51 | $3.67 | $2.69 | $2.69 | $2.53 | 681,735 |
| 2020-03-19 | $3.71 | $3.79 | $3.40 | $3.61 | $3.39 | 141,874 |
| 2020-03-18 | $4.27 | $4.27 | $3.80 | $3.88 | $3.64 | 198,206 |
| 2020-03-17 | $4.21 | $4.62 | $4.09 | $4.53 | $4.25 | 90,894 |
| 2020-03-16 | $3.75 | $4.15 | $3.67 | $4.12 | $3.87 | 128,515 |
| 2020-03-13 | $4.73 | $4.88 | $4.16 | $4.62 | $4.34 | 92,051 |
| 2020-03-12 | $5.42 | $5.42 | $3.96 | $4.76 | $4.13 | 156,903 |
| 2020-03-11 | $5.86 | $5.98 | $5.73 | $5.81 | $5.04 | 97,896 |
| 2020-03-10 | $5.75 | $6.00 | $5.50 | $5.99 | $5.20 | 50,049 |
| 2020-03-09 | $6.39 | $6.48 | $5.26 | $5.61 | $4.87 | 383,959 |
| 2020-03-06 | $6.57 | $6.75 | $6.50 | $6.65 | $5.77 | 71,287 |
| 2020-03-05 | $6.87 | $7.09 | $6.49 | $6.68 | $5.80 | 360,104 |
| 2020-03-04 | $7.04 | $7.16 | $6.73 | $6.91 | $6.00 | 45,729 |
| 2020-03-03 | $7.49 | $7.51 | $6.98 | $7.04 | $6.11 | 55,586 |
| 2020-03-02 | $7.30 | $7.44 | $7.10 | $7.36 | $6.39 | 44,370 |
| 2020-02-28 | $7.67 | $7.75 | $7.13 | $7.34 | $6.37 | 95,796 |
| 2020-02-27 | $8.04 | $8.19 | $7.76 | $7.81 | $6.78 | 34,206 |
| 2020-02-26 | $8.46 | $8.46 | $8.11 | $8.19 | $7.11 | 22,663 |
| 2020-02-25 | $8.88 | $8.88 | $8.35 | $8.41 | $7.30 | 43,345 |
| 2020-02-24 | $8.96 | $9.07 | $8.77 | $8.80 | $7.64 | 39,689 |
| 2020-02-21 | $8.82 | $9.15 | $8.82 | $9.14 | $7.94 | 24,610 |
| 2020-02-20 | $8.88 | $9.18 | $8.86 | $8.92 | $7.74 | 46,453 |
| 2020-02-19 | $8.55 | $8.91 | $8.51 | $8.84 | $7.67 | 35,538 |
| 2020-02-18 | $8.80 | $8.86 | $8.53 | $8.60 | $7.47 | 24,135 |
| 2020-02-14 | $8.61 | $8.99 | $8.46 | $8.91 | $7.74 | 42,090 |
| 2020-02-13 | $8.58 | $8.58 | $8.22 | $8.31 | $7.21 | 13,766 |
| 2020-02-12 | $8.19 | $8.66 | $8.12 | $8.64 | $7.50 | 46,106 |
| 2020-02-11 | $7.96 | $8.26 | $7.95 | $8.24 | $7.15 | 33,725 |
| 2020-02-10 | $7.85 | $8.00 | $7.65 | $7.77 | $6.75 | 30,945 |
| 2020-02-07 | $7.87 | $7.94 | $7.70 | $7.89 | $6.85 | 46,132 |
| 2020-02-06 | $8.02 | $8.02 | $7.80 | $7.95 | $6.90 | 36,464 |
| 2020-02-05 | $7.83 | $8.09 | $7.83 | $8.06 | $7.00 | 27,472 |
| 2020-02-04 | $7.54 | $7.84 | $7.54 | $7.84 | $6.81 | 38,618 |
| 2020-02-03 | $7.87 | $7.93 | $7.53 | $7.57 | $6.57 | 36,924 |
| 2020-01-31 | $8.01 | $8.11 | $7.59 | $7.93 | $6.88 | 104,779 |
| 2020-01-30 | $7.48 | $8.10 | $7.48 | $8.10 | $7.03 | 94,279 |
| 2020-01-29 | $7.82 | $7.85 | $7.51 | $7.53 | $6.54 | 300,492 |
| 2020-01-28 | $7.99 | $7.99 | $7.70 | $7.78 | $6.75 | 102,266 |
| 2020-01-27 | $8.29 | $8.29 | $7.89 | $7.93 | $6.88 | 147,844 |
| 2020-01-24 | $8.91 | $8.93 | $8.37 | $8.40 | $7.29 | 63,254 |
| 2020-01-23 | $8.74 | $8.97 | $8.71 | $8.94 | $7.76 | 62,096 |
| 2020-01-22 | $8.87 | $8.88 | $8.65 | $8.82 | $7.66 | 77,532 |
| 2020-01-21 | $8.64 | $8.89 | $8.60 | $8.85 | $7.68 | 46,629 |
| 2020-01-17 | $8.60 | $8.74 | $8.47 | $8.64 | $7.50 | 59,431 |
| 2020-01-16 | $8.94 | $8.95 | $8.35 | $8.42 | $7.31 | 62,923 |
| 2020-01-15 | $8.89 | $9.06 | $8.80 | $8.92 | $7.74 | 50,336 |
| 2020-01-14 | $8.78 | $9.09 | $8.72 | $8.92 | $7.74 | 91,513 |
| 2020-01-13 | $8.40 | $8.89 | $8.40 | $8.85 | $7.68 | 93,030 |
| 2020-01-10 | $8.37 | $8.51 | $8.32 | $8.35 | $7.25 | 29,369 |
| 2020-01-09 | $8.22 | $8.49 | $8.21 | $8.37 | $7.27 | 52,053 |
| 2020-01-08 | $8.42 | $8.42 | $8.23 | $8.23 | $7.15 | 29,268 |
| 2020-01-07 | $8.50 | $8.57 | $8.36 | $8.41 | $7.30 | 53,194 |
| 2020-01-06 | $8.50 | $8.72 | $8.43 | $8.50 | $7.38 | 75,759 |
| 2020-01-03 | $8.18 | $8.53 | $8.18 | $8.47 | $7.35 | 59,358 |
| 2020-01-02 | $8.21 | $8.21 | $8.05 | $8.16 | $7.08 | 43,932 |
| 2019-12-31 | $8.11 | $8.23 | $8.11 | $8.14 | $7.07 | 32,439 |
| 2019-12-30 | $8.22 | $8.34 | $8.11 | $8.15 | $7.08 | 35,340 |
| 2019-12-27 | $8.44 | $8.44 | $8.20 | $8.26 | $7.17 | 45,861 |
| 2019-12-26 | $8.43 | $8.56 | $8.34 | $8.39 | $7.28 | 41,141 |
| 2019-12-24 | $8.31 | $8.54 | $8.21 | $8.39 | $7.28 | 53,081 |
| 2019-12-23 | $8.47 | $8.57 | $8.35 | $8.38 | $7.28 | 78,385 |
| 2019-12-20 | $8.69 | $8.72 | $8.32 | $8.41 | $7.30 | 202,185 |
| 2019-12-19 | $8.48 | $8.82 | $8.48 | $8.60 | $7.47 | 74,952 |
| 2019-12-18 | $8.81 | $8.82 | $8.50 | $8.55 | $7.42 | 93,997 |
| 2019-12-17 | $8.85 | $8.96 | $8.75 | $8.77 | $7.61 | 56,852 |
| 2019-12-16 | $8.89 | $9.22 | $8.87 | $8.91 | $7.74 | 77,182 |
| 2019-12-13 | $9.29 | $9.46 | $9.10 | $9.23 | $8.01 | 66,290 |
| 2019-12-12 | $9.25 | $9.41 | $9.07 | $9.24 | $8.02 | 50,990 |
| 2019-12-11 | $8.81 | $9.20 | $8.81 | $9.20 | $7.99 | 100,762 |
| 2019-12-10 | $8.79 | $8.85 | $8.69 | $8.82 | $7.66 | 33,363 |
| 2019-12-09 | $8.66 | $8.90 | $8.61 | $8.75 | $7.60 | 58,120 |
| 2019-12-06 | $8.33 | $8.68 | $8.33 | $8.66 | $7.52 | 86,709 |
| 2019-12-05 | $8.05 | $8.29 | $8.05 | $8.29 | $7.20 | 37,498 |
| 2019-12-04 | $8.16 | $8.35 | $8.06 | $8.09 | $7.02 | 74,582 |
| 2019-12-03 | $8.06 | $8.15 | $7.94 | $8.12 | $7.05 | 50,859 |
| 2019-12-02 | $8.22 | $8.43 | $8.01 | $8.12 | $7.05 | 124,203 |
| 2019-11-29 | $8.28 | $8.59 | $8.23 | $8.49 | $7.37 | 70,714 |
| 2019-11-27 | $8.10 | $8.29 | $8.01 | $8.26 | $7.17 | 61,347 |
| 2019-11-26 | $8.00 | $8.18 | $7.99 | $8.11 | $7.04 | 52,511 |
| 2019-11-25 | $8.04 | $8.21 | $8.03 | $8.09 | $7.02 | 38,608 |
| 2019-11-22 | $7.86 | $8.12 | $7.86 | $7.98 | $6.93 | 68,143 |
| 2019-11-21 | $7.99 | $8.01 | $7.80 | $7.91 | $6.87 | 72,502 |
| 2019-11-20 | $8.10 | $8.18 | $7.95 | $8.04 | $6.98 | 71,170 |
| 2019-11-19 | $8.23 | $8.24 | $8.00 | $8.13 | $7.06 | 116,938 |
| 2019-11-18 | $8.48 | $8.48 | $8.11 | $8.18 | $7.10 | 199,462 |
| 2019-11-15 | $9.18 | $9.30 | $8.56 | $8.64 | $7.50 | 160,535 |
| 2019-11-14 | $9.24 | $9.45 | $9.18 | $9.21 | $8.00 | 138,955 |
| 2019-11-13 | $9.36 | $9.46 | $9.20 | $9.28 | $8.06 | 171,311 |
| 2019-11-12 | $9.55 | $9.70 | $9.34 | $9.46 | $8.21 | 433,883 |
| 2019-11-11 | $9.41 | $9.77 | $9.36 | $9.62 | $8.35 | 307,121 |
| 2019-11-08 | $9.26 | $9.44 | $9.10 | $9.41 | $8.17 | 179,592 |
| 2019-11-07 | $9.39 | $9.81 | $9.39 | $9.51 | $8.26 | 169,556 |
| 2019-11-06 | $9.28 | $9.44 | $9.17 | $9.39 | $8.15 | 188,880 |
| 2019-11-05 | $9.19 | $9.37 | $9.02 | $9.32 | $8.09 | 139,322 |
| 2019-11-04 | $9.52 | $9.64 | $8.89 | $9.26 | $8.04 | 293,498 |
| 2019-11-01 | $10.34 | $10.34 | $8.41 | $8.56 | $7.43 | 382,462 |
| 2019-10-31 | $10.55 | $10.98 | $10.53 | $10.69 | $9.28 | 148,535 |
| 2019-10-30 | $10.40 | $10.70 | $10.40 | $10.65 | $9.25 | 32,046 |
| 2019-10-29 | $10.00 | $10.55 | $9.96 | $10.52 | $9.13 | 194,865 |
| 2019-10-28 | $9.89 | $10.18 | $9.82 | $10.02 | $8.70 | 183,303 |
| 2019-10-25 | $10.36 | $10.51 | $9.86 | $9.90 | $8.60 | 352,706 |
| 2019-10-24 | $10.60 | $10.70 | $10.31 | $10.40 | $9.03 | 48,032 |
| 2019-10-23 | $10.75 | $10.87 | $10.45 | $10.58 | $9.19 | 251,501 |
| 2019-10-22 | $10.52 | $10.78 | $10.18 | $10.75 | $9.33 | 299,319 |
| 2019-10-21 | $10.48 | $10.60 | $10.10 | $10.51 | $9.12 | 301,643 |
| 2019-10-18 | $10.37 | $10.64 | $10.35 | $10.35 | $8.99 | 340,557 |
| 2019-10-17 | $10.35 | $10.57 | $10.35 | $10.45 | $9.07 | 308,472 |
| 2019-10-16 | $10.07 | $10.35 | $10.06 | $10.34 | $8.98 | 193,212 |
| 2019-10-15 | $10.22 | $10.27 | $9.98 | $10.12 | $8.79 | 139,055 |
| 2019-10-14 | $9.76 | $10.21 | $9.76 | $10.19 | $8.85 | 105,178 |
| 2019-10-11 | $9.65 | $9.93 | $9.62 | $9.84 | $8.54 | 272,967 |
| 2019-10-10 | $9.28 | $9.61 | $9.24 | $9.56 | $8.30 | 40,516 |
| 2019-10-09 | $9.18 | $9.26 | $9.07 | $9.26 | $8.04 | 27,951 |
| 2019-10-08 | $9.13 | $9.19 | $9.06 | $9.15 | $7.94 | 83,785 |
| 2019-10-07 | $9.03 | $9.22 | $9.01 | $9.18 | $7.97 | 75,873 |
| 2019-10-04 | $9.10 | $9.16 | $9.01 | $9.12 | $7.92 | 35,355 |
| 2019-10-03 | $9.16 | $9.22 | $8.98 | $9.11 | $7.91 | 229,648 |
| 2019-10-02 | $9.36 | $9.39 | $9.19 | $9.22 | $8.00 | 140,147 |
| 2019-10-01 | $9.40 | $9.49 | $9.36 | $9.44 | $8.20 | 80,670 |
| 2019-09-30 | $9.32 | $9.46 | $9.32 | $9.41 | $8.17 | 79,924 |
| 2019-09-27 | $9.31 | $9.41 | $9.27 | $9.37 | $8.14 | 29,746 |
| 2019-09-26 | $9.30 | $9.39 | $9.25 | $9.35 | $8.12 | 44,165 |
| 2019-09-25 | $9.16 | $9.35 | $9.15 | $9.35 | $8.12 | 49,344 |
| 2019-09-24 | $9.52 | $9.52 | $9.31 | $9.37 | $8.14 | 58,340 |
| 2019-09-23 | $9.66 | $9.82 | $9.47 | $9.58 | $8.32 | 70,685 |
| 2019-09-20 | $9.61 | $9.82 | $9.61 | $9.78 | $8.49 | 89,454 |
| 2019-09-19 | $9.58 | $9.68 | $9.37 | $9.62 | $8.35 | 143,577 |
| 2019-09-18 | $9.60 | $9.68 | $9.50 | $9.62 | $8.35 | 168,350 |
| 2019-09-17 | $9.41 | $9.68 | $9.41 | $9.68 | $8.40 | 173,056 |
| 2019-09-16 | $9.55 | $9.77 | $9.34 | $9.45 | $8.20 | 108,661 |
| 2019-09-13 | $9.50 | $9.77 | $9.50 | $9.60 | $8.33 | 103,298 |
| 2019-09-12 | $9.12 | $9.47 | $9.02 | $9.45 | $8.20 | 143,380 |
| 2019-09-11 | $9.69 | $9.76 | $9.43 | $9.50 | $8.25 | 124,507 |
| 2019-09-10 | $9.61 | $9.71 | $9.45 | $9.64 | $8.37 | 120,640 |
| 2019-09-09 | $9.59 | $9.65 | $9.46 | $9.57 | $8.31 | 143,640 |
| 2019-09-06 | $9.61 | $9.65 | $9.39 | $9.54 | $8.28 | 180,554 |
| 2019-09-05 | $9.55 | $9.64 | $9.36 | $9.58 | $8.32 | 250,730 |
| 2019-09-04 | $9.46 | $9.63 | $9.46 | $9.50 | $8.25 | 118,144 |
| 2019-09-03 | $9.33 | $9.63 | $9.17 | $9.40 | $8.16 | 208,493 |
| 2019-08-30 | $9.14 | $9.42 | $9.08 | $9.39 | $8.15 | 108,363 |
| 2019-08-29 | $8.96 | $9.17 | $8.96 | $9.12 | $7.92 | 39,949 |
| 2019-08-28 | $8.79 | $9.02 | $8.67 | $8.94 | $7.76 | 80,907 |
| 2019-08-27 | $8.97 | $8.97 | $8.55 | $8.84 | $7.67 | 109,556 |
| 2019-08-26 | $8.65 | $8.79 | $8.58 | $8.75 | $7.60 | 83,422 |
| 2019-08-23 | $8.40 | $8.69 | $8.34 | $8.61 | $7.48 | 120,972 |
| 2019-08-22 | $8.27 | $8.53 | $8.21 | $8.52 | $7.40 | 97,612 |
| 2019-08-21 | $8.32 | $8.34 | $8.18 | $8.33 | $7.23 | 74,086 |
| 2019-08-20 | $8.25 | $8.34 | $8.05 | $8.26 | $7.17 | 61,536 |
| 2019-08-19 | $8.55 | $8.60 | $8.18 | $8.32 | $7.22 | 166,915 |
| 2019-08-16 | $8.09 | $8.43 | $8.07 | $8.37 | $7.27 | 161,238 |
| 2019-08-15 | $7.89 | $8.11 | $7.62 | $8.10 | $7.03 | 114,476 |
| 2019-08-14 | $7.49 | $7.89 | $7.49 | $7.84 | $6.81 | 114,059 |
| 2019-08-13 | $7.74 | $7.88 | $7.45 | $7.70 | $6.69 | 316,773 |
| 2019-08-12 | $7.82 | $8.01 | $7.72 | $7.84 | $6.81 | 76,845 |
| 2019-08-09 | $7.93 | $7.99 | $7.75 | $7.78 | $6.75 | 41,085 |
| 2019-08-08 | $7.64 | $8.02 | $7.64 | $7.96 | $6.91 | 64,495 |
| 2019-08-07 | $7.13 | $7.69 | $7.00 | $7.60 | $6.60 | 156,067 |
| 2019-08-06 | $7.23 | $7.41 | $7.07 | $7.17 | $6.22 | 75,846 |
| 2019-08-05 | $7.51 | $7.68 | $7.28 | $7.29 | $6.33 | 42,751 |
| 2019-08-02 | $7.80 | $7.99 | $7.57 | $7.72 | $6.70 | 59,035 |
| 2019-08-01 | $8.58 | $8.58 | $7.56 | $7.86 | $6.82 | 107,707 |
| 2019-07-31 | $8.88 | $8.88 | $8.21 | $8.24 | $7.15 | 122,773 |
| 2019-07-30 | $8.92 | $8.94 | $8.77 | $8.85 | $7.68 | 22,705 |
| 2019-07-29 | $9.07 | $9.24 | $8.90 | $8.92 | $7.74 | 32,816 |
| 2019-07-26 | $8.99 | $9.12 | $8.89 | $9.09 | $7.89 | 74,610 |
| 2019-07-25 | $9.33 | $9.33 | $8.85 | $8.92 | $7.74 | 59,847 |
| 2019-07-24 | $9.27 | $9.48 | $9.11 | $9.27 | $8.05 | 85,339 |
| 2019-07-23 | $8.92 | $9.32 | $8.85 | $9.28 | $8.06 | 110,460 |
| 2019-07-22 | $9.21 | $9.21 | $8.89 | $8.94 | $7.76 | 43,446 |
| 2019-07-19 | $9.12 | $9.31 | $9.07 | $9.20 | $7.99 | 53,521 |
| 2019-07-18 | $9.03 | $9.13 | $9.01 | $9.13 | $7.93 | 47,873 |
| 2019-07-17 | $9.09 | $9.12 | $8.96 | $9.03 | $7.84 | 99,463 |
| 2019-07-16 | $9.08 | $9.21 | $8.96 | $9.05 | $7.86 | 62,107 |
| 2019-07-15 | $9.06 | $9.26 | $9.04 | $9.13 | $7.93 | 51,848 |
| 2019-07-12 | $9.08 | $9.21 | $9.03 | $9.09 | $7.89 | 20,260 |
| 2019-07-11 | $9.26 | $9.32 | $9.03 | $9.08 | $7.88 | 41,413 |
| 2019-07-10 | $9.25 | $9.45 | $9.20 | $9.24 | $8.02 | 35,096 |
| 2019-07-09 | $9.04 | $9.22 | $8.80 | $9.16 | $7.95 | 60,500 |
| 2019-07-08 | $9.46 | $9.46 | $9.10 | $9.11 | $7.91 | 35,720 |
| 2019-07-05 | $9.47 | $9.51 | $9.13 | $9.50 | $8.25 | 68,044 |
| 2019-07-03 | $9.55 | $9.61 | $9.43 | $9.51 | $8.26 | 28,754 |
| 2019-07-02 | $9.58 | $9.67 | $9.55 | $9.58 | $8.32 | 36,565 |
| 2019-07-01 | $9.61 | $9.78 | $9.52 | $9.58 | $8.32 | 125,654 |
| 2019-06-28 | $9.86 | $10.01 | $9.57 | $9.59 | $8.33 | 72,289 |
| 2019-06-27 | $10.09 | $10.12 | $9.82 | $9.85 | $8.55 | 79,436 |
| 2019-06-26 | $10.09 | $10.14 | $9.95 | $10.03 | $8.71 | 58,994 |
| 2019-06-25 | $10.38 | $10.54 | $9.96 | $10.04 | $8.72 | 65,810 |
| 2019-06-24 | $10.62 | $10.65 | $10.33 | $10.40 | $9.03 | 52,927 |
| 2019-06-21 | $10.51 | $10.66 | $10.30 | $10.56 | $9.17 | 200,407 |
| 2019-06-20 | $10.28 | $10.84 | $10.25 | $10.58 | $9.19 | 131,797 |
| 2019-06-19 | $10.09 | $10.17 | $10.05 | $10.13 | $8.79 | 80,323 |
| 2019-06-18 | $10.04 | $10.20 | $9.97 | $10.14 | $8.80 | 81,749 |
| 2019-06-17 | $10.02 | $10.14 | $9.93 | $9.95 | $8.64 | 56,536 |
| 2019-06-14 | $10.10 | $10.23 | $9.97 | $10.00 | $8.68 | 76,815 |
| 2019-06-13 | $10.24 | $10.45 | $10.06 | $10.14 | $8.80 | 118,437 |
| 2019-06-12 | $10.15 | $10.43 | $10.11 | $10.11 | $8.78 | 70,444 |
| 2019-06-11 | $10.15 | $10.29 | $10.11 | $10.21 | $8.86 | 84,015 |
| 2019-06-10 | $10.05 | $10.32 | $9.93 | $10.02 | $8.70 | 89,002 |
| 2019-06-07 | $9.85 | $10.17 | $9.84 | $10.09 | $8.76 | 136,943 |
| 2019-06-06 | $9.81 | $9.92 | $9.65 | $9.80 | $8.51 | 129,767 |
| 2019-06-05 | $9.97 | $10.10 | $9.77 | $9.79 | $8.50 | 74,195 |
| 2019-06-04 | $9.77 | $10.10 | $9.75 | $9.96 | $8.65 | 49,248 |
| 2019-06-03 | $9.61 | $9.78 | $9.54 | $9.70 | $8.42 | 48,111 |
| 2019-05-31 | $9.51 | $9.60 | $9.43 | $9.58 | $8.32 | 96,386 |
| 2019-05-30 | $9.67 | $9.74 | $9.56 | $9.57 | $8.31 | 97,519 |
| 2019-05-29 | $9.42 | $9.75 | $9.42 | $9.62 | $8.35 | 97,020 |
| 2019-05-28 | $9.61 | $9.67 | $9.46 | $9.57 | $8.31 | 62,304 |
| 2019-05-24 | $9.69 | $9.76 | $9.47 | $9.58 | $8.32 | 85,137 |
| 2019-05-23 | $9.77 | $9.90 | $9.62 | $9.62 | $8.35 | 123,330 |
| 2019-05-22 | $10.01 | $10.04 | $9.83 | $9.89 | $8.59 | 102,790 |
| 2019-05-21 | $10.03 | $10.16 | $9.95 | $9.98 | $8.66 | 66,978 |
| 2019-05-20 | $9.62 | $9.99 | $9.62 | $9.98 | $8.66 | 209,427 |
| 2019-05-17 | $9.74 | $9.97 | $9.69 | $9.72 | $8.44 | 198,331 |
| 2019-05-16 | $9.56 | $9.87 | $9.56 | $9.84 | $8.54 | 145,227 |
| 2019-05-15 | $9.43 | $9.61 | $9.29 | $9.52 | $8.27 | 93,838 |
| 2019-05-14 | $9.71 | $9.71 | $9.27 | $9.46 | $8.21 | 161,173 |
| 2019-05-13 | $9.58 | $9.76 | $9.37 | $9.63 | $8.36 | 310,504 |
| 2019-05-10 | $9.75 | $9.83 | $9.64 | $9.69 | $8.41 | 201,366 |
| 2019-05-09 | $9.69 | $9.92 | $9.64 | $9.76 | $8.47 | 229,292 |
| 2019-05-08 | $9.89 | $9.89 | $9.68 | $9.74 | $8.46 | 149,878 |
| 2019-05-07 | $10.18 | $10.26 | $9.81 | $9.91 | $8.60 | 116,784 |
| 2019-05-06 | $10.58 | $10.68 | $10.22 | $10.28 | $8.93 | 106,926 |
| 2019-05-03 | $10.73 | $10.97 | $10.59 | $10.72 | $9.31 | 135,545 |
| 2019-05-02 | $10.97 | $11.04 | $10.60 | $10.63 | $9.23 | 251,884 |
| 2019-05-01 | $11.67 | $11.81 | $10.45 | $10.94 | $9.50 | 181,026 |
| 2019-04-30 | $11.99 | $12.22 | $11.77 | $11.84 | $10.28 | 113,898 |
| 2019-04-29 | $12.02 | $12.15 | $11.95 | $12.00 | $10.42 | 103,235 |
| 2019-04-26 | $11.74 | $12.08 | $11.70 | $12.03 | $10.44 | 68,056 |
| 2019-04-25 | $12.29 | $12.29 | $11.65 | $11.89 | $10.32 | 199,068 |
| 2019-04-24 | $12.22 | $12.32 | $12.03 | $12.18 | $10.57 | 76,355 |
| 2019-04-23 | $12.52 | $12.52 | $12.18 | $12.28 | $10.66 | 273,564 |
| 2019-04-22 | $12.20 | $12.57 | $12.14 | $12.45 | $10.81 | 51,208 |
| 2019-04-18 | $12.70 | $12.70 | $12.28 | $12.33 | $10.70 | 143,464 |
| 2019-04-17 | $12.61 | $12.75 | $12.53 | $12.60 | $10.94 | 42,955 |
| 2019-04-16 | $12.49 | $12.61 | $12.41 | $12.57 | $10.91 | 88,354 |
| 2019-04-15 | $12.66 | $12.69 | $12.42 | $12.51 | $10.86 | 50,508 |
| 2019-04-12 | $12.47 | $12.67 | $12.46 | $12.56 | $10.90 | 103,336 |
| 2019-04-11 | $12.59 | $12.59 | $12.36 | $12.50 | $10.85 | 53,724 |
| 2019-04-10 | $12.55 | $12.80 | $12.52 | $12.58 | $10.92 | 159,998 |
| 2019-04-09 | $12.61 | $12.62 | $12.32 | $12.56 | $10.90 | 63,302 |
| 2019-04-08 | $12.63 | $12.71 | $12.48 | $12.60 | $10.94 | 52,109 |
| 2019-04-05 | $12.55 | $12.64 | $12.47 | $12.52 | $10.87 | 49,883 |
| 2019-04-04 | $12.46 | $12.57 | $12.39 | $12.55 | $10.90 | 67,817 |
| 2019-04-03 | $12.43 | $12.77 | $12.41 | $12.48 | $10.84 | 73,990 |
| 2019-04-02 | $12.55 | $12.55 | $12.36 | $12.43 | $10.79 | 79,575 |
| 2019-04-01 | $12.59 | $12.70 | $12.41 | $12.46 | $10.82 | 74,422 |
| 2019-03-29 | $12.45 | $12.59 | $12.20 | $12.45 | $10.81 | 53,176 |
| 2019-03-28 | $12.38 | $12.43 | $12.25 | $12.32 | $10.70 | 56,581 |
| 2019-03-27 | $12.21 | $12.49 | $12.21 | $12.37 | $10.74 | 57,182 |
| 2019-03-26 | $12.25 | $12.41 | $12.11 | $12.35 | $10.72 | 53,513 |
| 2019-03-25 | $12.35 | $12.47 | $12.11 | $12.18 | $10.57 | 63,877 |
| 2019-03-22 | $12.24 | $12.51 | $12.24 | $12.40 | $10.77 | 110,600 |
| 2019-03-21 | $12.44 | $12.71 | $12.33 | $12.44 | $10.80 | 110,717 |
| 2019-03-20 | $12.04 | $12.71 | $12.04 | $12.44 | $10.80 | 61,022 |
| 2019-03-19 | $11.87 | $12.30 | $11.87 | $12.10 | $10.51 | 74,519 |
| 2019-03-18 | $11.30 | $11.93 | $11.27 | $11.89 | $10.32 | 95,141 |
| 2019-03-15 | $11.30 | $11.40 | $11.24 | $11.38 | $9.88 | 760,020 |
| 2019-03-14 | $11.10 | $11.41 | $10.89 | $11.18 | $9.71 | 70,337 |
| 2019-03-13 | $11.01 | $11.50 | $10.80 | $11.12 | $9.65 | 153,767 |
| 2019-03-12 | $11.32 | $11.77 | $11.28 | $11.49 | $9.53 | 130,688 |
| 2019-03-11 | $11.25 | $11.47 | $11.01 | $11.21 | $9.29 | 136,992 |
| 2019-03-08 | $11.24 | $11.30 | $10.91 | $11.15 | $9.24 | 235,489 |
| 2019-03-07 | $11.46 | $11.51 | $11.21 | $11.33 | $9.39 | 139,038 |
| 2019-03-06 | $11.39 | $11.47 | $11.21 | $11.37 | $9.43 | 77,358 |
| 2019-03-05 | $11.32 | $11.79 | $11.32 | $11.36 | $9.42 | 109,600 |
| 2019-03-04 | $11.09 | $11.49 | $11.00 | $11.40 | $9.45 | 260,367 |
| 2019-03-01 | $10.78 | $11.00 | $10.58 | $10.96 | $9.09 | 115,619 |
| 2019-02-28 | $10.62 | $10.78 | $10.57 | $10.78 | $8.94 | 74,811 |
| 2019-02-27 | $10.80 | $10.87 | $10.65 | $10.66 | $8.84 | 129,372 |
| 2019-02-26 | $10.61 | $10.81 | $10.54 | $10.81 | $8.96 | 162,880 |
| 2019-02-25 | $10.45 | $11.00 | $10.34 | $10.70 | $8.87 | 118,123 |
| 2019-02-22 | $10.59 | $10.61 | $10.36 | $10.41 | $8.63 | 93,536 |
| 2019-02-21 | $10.30 | $10.70 | $10.25 | $10.54 | $8.74 | 108,917 |
| 2019-02-20 | $9.87 | $10.51 | $9.87 | $10.38 | $8.61 | 150,721 |
| 2019-02-19 | $9.59 | $9.99 | $9.27 | $9.95 | $8.25 | 269,604 |
| 2019-02-15 | $9.03 | $9.61 | $8.92 | $9.44 | $7.83 | 139,402 |
| 2019-02-14 | $9.12 | $9.17 | $8.90 | $9.12 | $7.56 | 93,863 |
| 2019-02-13 | $9.33 | $9.43 | $9.15 | $9.17 | $7.60 | 70,388 |
| 2019-02-12 | $9.34 | $9.51 | $9.27 | $9.33 | $7.73 | 60,935 |
| 2019-02-11 | $9.23 | $9.52 | $9.11 | $9.33 | $7.73 | 79,074 |
| 2019-02-08 | $9.32 | $9.41 | $8.99 | $9.20 | $7.63 | 126,155 |
| 2019-02-07 | $9.33 | $9.46 | $9.18 | $9.34 | $7.74 | 98,570 |
| 2019-02-06 | $9.15 | $9.84 | $9.12 | $9.40 | $7.79 | 316,973 |
| 2019-02-05 | $8.82 | $9.26 | $8.78 | $9.16 | $7.59 | 513,922 |
| 2019-02-04 | $8.65 | $8.95 | $8.58 | $8.82 | $7.31 | 167,461 |
| 2019-02-01 | $8.87 | $8.99 | $8.66 | $8.72 | $7.23 | 87,317 |
| 2019-01-31 | $8.52 | $8.95 | $8.48 | $8.86 | $7.35 | 311,938 |
| 2019-01-30 | $8.60 | $8.78 | $8.22 | $8.52 | $7.06 | 379,856 |
| 2019-01-29 | $9.10 | $9.10 | $8.58 | $8.59 | $7.12 | 250,586 |
| 2019-01-28 | $9.27 | $9.27 | $9.00 | $9.03 | $7.49 | 167,089 |
| 2019-01-25 | $9.32 | $9.71 | $9.29 | $9.41 | $7.80 | 101,114 |
| 2019-01-24 | $9.24 | $9.30 | $9.13 | $9.21 | $7.64 | 80,604 |
| 2019-01-23 | $9.78 | $9.89 | $9.08 | $9.25 | $7.67 | 206,336 |
| 2019-01-22 | $10.05 | $10.11 | $9.55 | $9.69 | $8.03 | 162,303 |
| 2019-01-18 | $10.68 | $10.68 | $10.13 | $10.19 | $8.45 | 131,298 |
| 2019-01-17 | $10.04 | $10.74 | $9.99 | $10.46 | $8.67 | 626,777 |
| 2019-01-16 | $10.12 | $10.12 | $9.91 | $10.10 | $8.37 | 803,907 |
| 2019-01-15 | $10.02 | $10.24 | $9.83 | $10.01 | $8.30 | 140,704 |
| 2019-01-14 | $9.83 | $10.35 | $9.83 | $10.06 | $8.34 | 530,768 |
| 2019-01-11 | $10.80 | $10.94 | $9.79 | $10.24 | $8.49 | 1,336,288 |
| 2019-01-10 | $11.21 | $11.42 | $10.89 | $10.90 | $9.04 | 377,785 |
| 2019-01-09 | $12.24 | $12.25 | $11.18 | $11.20 | $9.29 | 271,405 |
| 2019-01-08 | $12.38 | $12.57 | $12.03 | $12.08 | $10.01 | 131,606 |
| 2019-01-07 | $12.23 | $12.69 | $12.12 | $12.41 | $10.29 | 36,555 |
| 2019-01-04 | $12.16 | $12.60 | $11.98 | $12.24 | $10.15 | 68,168 |
| 2019-01-03 | $12.05 | $12.16 | $11.78 | $11.98 | $9.93 | 26,472 |
| 2019-01-02 | $11.80 | $12.26 | $11.69 | $12.06 | $10.00 | 29,441 |
| 2018-12-31 | $11.87 | $11.98 | $11.76 | $11.90 | $9.87 | 16,646 |
| 2018-12-28 | $11.75 | $11.96 | $11.73 | $11.84 | $9.82 | 32,424 |
| 2018-12-27 | $11.73 | $12.00 | $11.72 | $11.79 | $9.77 | 54,446 |
| 2018-12-26 | $11.81 | $11.81 | $11.67 | $11.75 | $9.74 | 38,974 |
| 2018-12-24 | $11.81 | $11.98 | $11.71 | $11.75 | $9.74 | 18,375 |
| 2018-12-21 | $11.75 | $11.96 | $11.33 | $11.76 | $9.75 | 133,080 |
| 2018-12-20 | $11.96 | $12.28 | $11.64 | $11.73 | $9.72 | 101,403 |
| 2018-12-19 | $11.88 | $12.35 | $11.74 | $11.81 | $9.79 | 114,763 |
| 2018-12-18 | $11.93 | $12.15 | $11.84 | $11.90 | $9.87 | 76,314 |
| 2018-12-17 | $11.96 | $12.06 | $11.86 | $11.90 | $9.87 | 26,238 |
| 2018-12-14 | $11.72 | $11.96 | $11.61 | $11.88 | $9.85 | 48,616 |
| 2018-12-13 | $12.23 | $12.29 | $11.73 | $11.91 | $9.87 | 36,317 |
| 2018-12-12 | $12.13 | $12.20 | $11.95 | $12.09 | $10.02 | 130,352 |
| 2018-12-11 | $12.20 | $12.20 | $11.83 | $11.96 | $9.92 | 50,969 |
| 2018-12-10 | $12.18 | $12.39 | $12.00 | $12.10 | $10.03 | 49,576 |
| 2018-12-07 | $12.10 | $12.52 | $12.10 | $12.25 | $10.16 | 43,400 |
| 2018-12-06 | $11.72 | $12.07 | $11.53 | $12.00 | $9.95 | 162,468 |
| 2018-12-04 | $12.27 | $12.66 | $11.94 | $12.03 | $9.97 | 70,632 |
| 2018-12-03 | $12.63 | $12.91 | $12.10 | $12.28 | $10.18 | 162,505 |
| 2018-11-30 | $12.43 | $12.64 | $12.39 | $12.50 | $10.36 | 94,722 |
| 2018-11-29 | $12.57 | $12.80 | $12.51 | $12.61 | $10.45 | 66,838 |
| 2018-11-28 | $12.63 | $12.96 | $12.44 | $12.64 | $10.48 | 63,298 |
| 2018-11-27 | $12.36 | $12.61 | $12.26 | $12.54 | $10.40 | 81,885 |
| 2018-11-26 | $12.66 | $12.97 | $12.22 | $12.45 | $10.32 | 130,515 |
| 2018-11-23 | $12.42 | $12.69 | $11.95 | $12.60 | $10.45 | 33,052 |
| 2018-11-21 | $12.39 | $12.55 | $12.30 | $12.50 | $10.36 | 30,628 |
| 2018-11-20 | $12.39 | $12.60 | $12.17 | $12.31 | $10.21 | 39,808 |
| 2018-11-19 | $12.57 | $12.73 | $12.31 | $12.56 | $10.41 | 28,498 |
| 2018-11-16 | $12.61 | $12.75 | $12.51 | $12.64 | $10.48 | 29,709 |
| 2018-11-15 | $12.41 | $12.65 | $12.06 | $12.64 | $10.48 | 49,011 |
| 2018-11-14 | $12.52 | $12.70 | $12.17 | $12.47 | $10.34 | 55,187 |
| 2018-11-13 | $12.52 | $12.71 | $12.39 | $12.50 | $10.36 | 39,315 |
| 2018-11-12 | $12.87 | $12.96 | $12.42 | $12.60 | $10.45 | 49,877 |
| 2018-11-09 | $13.40 | $13.40 | $12.74 | $12.92 | $10.71 | 25,788 |
| 2018-11-08 | $13.21 | $13.50 | $12.98 | $13.43 | $11.13 | 18,391 |
| 2018-11-07 | $13.45 | $13.69 | $13.07 | $13.40 | $11.11 | 68,007 |
| 2018-11-06 | $13.03 | $13.40 | $13.03 | $13.32 | $11.04 | 54,288 |
| 2018-11-05 | $12.94 | $13.24 | $12.66 | $13.08 | $10.84 | 48,909 |
| 2018-11-02 | $12.95 | $13.11 | $12.66 | $13.03 | $10.80 | 60,647 |
| 2018-11-01 | $12.00 | $12.90 | $11.25 | $12.89 | $10.69 | 161,400 |
| 2018-10-31 | $11.39 | $11.83 | $11.04 | $11.15 | $9.24 | 287,871 |
| 2018-10-30 | $11.06 | $11.17 | $10.79 | $11.08 | $9.19 | 89,341 |
| 2018-10-29 | $11.43 | $11.43 | $10.93 | $11.08 | $9.19 | 85,411 |
| 2018-10-26 | $11.43 | $11.63 | $11.11 | $11.30 | $9.37 | 76,669 |
| 2018-10-25 | $11.36 | $11.52 | $11.18 | $11.48 | $9.52 | 60,563 |
| 2018-10-24 | $11.46 | $11.49 | $11.21 | $11.36 | $9.42 | 176,755 |
| 2018-10-23 | $11.59 | $11.63 | $11.05 | $11.49 | $9.53 | 102,147 |
| 2018-10-22 | $11.76 | $11.76 | $11.63 | $11.71 | $9.71 | 71,221 |
| 2018-10-19 | $12.01 | $12.36 | $11.62 | $11.71 | $9.71 | 30,093 |
| 2018-10-18 | $12.44 | $12.44 | $11.90 | $12.00 | $9.95 | 36,018 |
| 2018-10-17 | $12.29 | $12.45 | $12.20 | $12.32 | $10.21 | 26,616 |
| 2018-10-16 | $12.54 | $12.72 | $12.39 | $12.39 | $10.27 | 62,916 |
| 2018-10-15 | $12.07 | $12.64 | $12.07 | $12.41 | $10.29 | 55,619 |
| 2018-10-12 | $12.26 | $12.29 | $12.13 | $12.21 | $10.12 | 46,285 |
| 2018-10-11 | $11.67 | $12.24 | $11.62 | $12.10 | $10.03 | 47,746 |
| 2018-10-10 | $12.22 | $12.30 | $11.56 | $11.71 | $9.71 | 66,335 |
| 2018-10-09 | $12.72 | $12.77 | $12.30 | $12.35 | $10.24 | 72,449 |
| 2018-10-08 | $12.53 | $12.83 | $12.41 | $12.80 | $10.61 | 31,863 |
| 2018-10-05 | $12.40 | $12.66 | $12.40 | $12.47 | $10.34 | 47,611 |
| 2018-10-04 | $12.76 | $12.76 | $12.40 | $12.40 | $10.28 | 54,390 |
| 2018-10-03 | $12.72 | $12.86 | $12.41 | $12.60 | $10.45 | 68,604 |
| 2018-10-02 | $12.08 | $12.63 | $12.00 | $12.56 | $10.41 | 67,706 |
| 2018-10-01 | $12.01 | $12.07 | $11.41 | $12.03 | $9.97 | 114,057 |
| 2018-09-28 | $12.00 | $12.21 | $11.79 | $12.06 | $10.00 | 128,296 |
| 2018-09-27 | $11.75 | $11.86 | $11.64 | $11.80 | $9.78 | 27,808 |
| 2018-09-26 | $11.86 | $12.24 | $11.75 | $11.78 | $9.77 | 90,102 |
| 2018-09-25 | $11.84 | $12.02 | $11.81 | $11.91 | $9.87 | 87,046 |
| 2018-09-24 | $13.25 | $13.25 | $11.84 | $12.00 | $9.95 | 107,162 |
| 2018-09-21 | $12.17 | $12.96 | $11.93 | $12.93 | $10.72 | 191,873 |
| 2018-09-20 | $11.80 | $12.01 | $11.80 | $11.90 | $9.87 | 79,513 |
| 2018-09-19 | $11.12 | $12.00 | $11.00 | $11.80 | $9.78 | 226,448 |
| 2018-09-18 | $11.02 | $11.17 | $10.92 | $11.01 | $9.13 | 58,477 |
| 2018-09-17 | $10.98 | $11.04 | $10.75 | $10.93 | $9.06 | 48,402 |
| 2018-09-14 | $11.02 | $11.07 | $10.88 | $10.90 | $9.04 | 45,578 |
| 2018-09-13 | $10.93 | $11.09 | $10.53 | $11.05 | $9.16 | 210,212 |
| 2018-09-12 | $10.85 | $11.14 | $10.78 | $10.86 | $9.00 | 101,002 |
| 2018-09-11 | $10.77 | $11.00 | $10.52 | $10.88 | $9.02 | 152,159 |
| 2018-09-10 | $11.20 | $11.20 | $10.77 | $10.89 | $9.03 | 91,868 |
| 2018-09-07 | $11.68 | $11.72 | $10.95 | $11.20 | $9.29 | 155,660 |
| 2018-09-06 | $12.15 | $12.52 | $11.76 | $11.78 | $9.77 | 98,426 |
| 2018-09-05 | $12.05 | $12.31 | $12.04 | $12.20 | $10.11 | 89,985 |
| 2018-09-04 | $11.99 | $12.25 | $11.77 | $12.15 | $10.07 | 87,948 |
| 2018-08-31 | $11.78 | $12.18 | $11.75 | $12.05 | $9.99 | 76,138 |
| 2018-08-30 | $12.22 | $12.37 | $11.55 | $11.89 | $9.86 | 73,233 |
| 2018-08-29 | $12.10 | $12.26 | $11.96 | $12.23 | $10.14 | 64,703 |
| 2018-08-28 | $12.18 | $12.36 | $11.98 | $12.08 | $10.01 | 87,137 |
| 2018-08-27 | $11.99 | $12.37 | $11.74 | $12.09 | $10.02 | 66,459 |
| 2018-08-24 | $11.75 | $12.07 | $11.75 | $11.88 | $9.85 | 41,082 |
| 2018-08-23 | $12.03 | $12.04 | $11.69 | $11.69 | $9.69 | 54,414 |
| 2018-08-22 | $12.12 | $12.23 | $11.98 | $12.08 | $10.01 | 110,437 |
| 2018-08-21 | $11.89 | $12.09 | $11.79 | $12.07 | $10.01 | 50,414 |
| 2018-08-20 | $11.94 | $12.07 | $11.54 | $11.90 | $9.87 | 131,130 |
| 2018-08-17 | $11.72 | $11.95 | $11.60 | $11.89 | $9.86 | 99,831 |
| 2018-08-16 | $11.81 | $11.94 | $11.67 | $11.73 | $9.72 | 70,876 |
| 2018-08-15 | $12.12 | $12.14 | $11.41 | $11.68 | $9.68 | 196,284 |
| 2018-08-14 | $12.44 | $12.47 | $12.10 | $12.27 | $10.17 | 109,407 |
| 2018-08-13 | $12.73 | $12.73 | $12.36 | $12.43 | $10.30 | 144,208 |
| 2018-08-10 | $13.28 | $13.45 | $12.47 | $12.69 | $10.52 | 177,394 |
| 2018-08-09 | $13.17 | $13.44 | $13.00 | $13.41 | $11.12 | 104,912 |
| 2018-08-08 | $13.23 | $13.33 | $12.91 | $13.09 | $10.85 | 173,321 |
| 2018-08-07 | $13.38 | $13.56 | $13.03 | $13.10 | $10.86 | 169,711 |
| 2018-08-06 | $13.78 | $13.80 | $13.12 | $13.25 | $10.98 | 183,495 |
| 2018-08-03 | $13.70 | $14.09 | $13.70 | $13.90 | $11.52 | 343,203 |
| 2018-08-02 | $13.82 | $13.86 | $12.47 | $13.75 | $11.40 | 585,762 |
| 2018-08-01 | $13.41 | $14.33 | $12.89 | $14.04 | $11.64 | 308,764 |
| 2018-07-31 | $13.32 | $13.41 | $13.20 | $13.41 | $11.12 | 552,248 |
| 2018-07-30 | $13.17 | $13.40 | $13.08 | $13.30 | $11.03 | 117,836 |
| 2018-07-27 | $12.93 | $13.25 | $12.84 | $13.19 | $10.93 | 185,495 |
| 2018-07-26 | $12.99 | $13.01 | $12.76 | $12.89 | $10.69 | 112,808 |
| 2018-07-25 | $12.86 | $13.07 | $12.49 | $13.07 | $10.84 | 277,138 |
| 2018-07-24 | $12.42 | $12.92 | $12.38 | $12.74 | $10.56 | 428,754 |
| 2018-07-23 | $12.14 | $12.42 | $11.95 | $12.20 | $10.11 | 386,315 |
| 2018-07-20 | $12.25 | $12.54 | $12.09 | $12.11 | $10.04 | 490,251 |
| 2018-07-19 | $12.40 | $12.55 | $11.93 | $12.19 | $10.11 | 332,047 |
| 2018-07-18 | $12.15 | $12.57 | $11.95 | $12.53 | $10.39 | 156,341 |
| 2018-07-17 | $12.17 | $12.60 | $12.09 | $12.24 | $10.15 | 411,323 |
| 2018-07-16 | $11.69 | $12.39 | $11.66 | $12.11 | $10.04 | 424,323 |
| 2018-07-13 | $11.64 | $11.91 | $11.31 | $11.83 | $9.81 | 975,733 |
| 2018-07-12 | $11.48 | $11.82 | $11.31 | $11.73 | $9.72 | 229,821 |
| 2018-07-11 | $11.62 | $11.78 | $11.34 | $11.37 | $9.43 | 412,741 |
| 2018-07-10 | $11.54 | $11.77 | $11.36 | $11.75 | $9.74 | 187,052 |
| 2018-07-09 | $11.19 | $11.57 | $11.19 | $11.51 | $9.54 | 218,765 |
| 2018-07-06 | $11.29 | $11.35 | $10.90 | $11.16 | $9.25 | 594,526 |
| 2018-07-05 | $11.50 | $11.69 | $11.31 | $11.41 | $9.46 | 188,866 |
| 2018-07-03 | $11.24 | $11.62 | $11.21 | $11.39 | $9.44 | 64,504 |
| 2018-07-02 | $11.65 | $11.82 | $11.16 | $11.22 | $9.30 | 108,874 |
| 2018-06-29 | $11.74 | $11.98 | $11.65 | $11.77 | $9.76 | 157,667 |
| 2018-06-28 | $12.00 | $12.16 | $11.58 | $11.75 | $9.74 | 274,450 |
| 2018-06-27 | $12.56 | $12.62 | $11.85 | $12.03 | $9.97 | 126,443 |
| 2018-06-26 | $12.76 | $12.86 | $12.52 | $12.54 | $10.40 | 99,035 |
| 2018-06-25 | $13.26 | $13.40 | $12.60 | $12.78 | $10.59 | 179,210 |
| 2018-06-22 | $13.53 | $13.60 | $13.32 | $13.32 | $11.04 | 179,316 |
| 2018-06-21 | $13.87 | $14.03 | $13.32 | $13.40 | $11.11 | 154,660 |
| 2018-06-20 | $14.14 | $14.20 | $13.70 | $13.99 | $11.60 | 172,578 |
| 2018-06-19 | $14.21 | $14.31 | $13.95 | $14.06 | $11.66 | 58,942 |
| 2018-06-18 | $14.21 | $14.33 | $13.81 | $14.30 | $11.86 | 273,248 |
| 2018-06-15 | $14.77 | $15.04 | $14.06 | $14.25 | $11.81 | 306,511 |
| 2018-06-14 | $15.35 | $15.50 | $14.79 | $14.83 | $12.29 | 173,165 |
| 2018-06-13 | $15.50 | $15.52 | $15.18 | $15.23 | $12.63 | 132,341 |
| 2018-06-12 | $15.68 | $15.73 | $15.42 | $15.56 | $12.90 | 167,771 |
| 2018-06-11 | $15.92 | $16.15 | $15.74 | $15.75 | $13.06 | 59,492 |
| 2018-06-08 | $16.77 | $16.77 | $15.66 | $16.00 | $13.26 | 299,964 |
| 2018-06-07 | $16.74 | $16.89 | $16.52 | $16.74 | $13.88 | 127,694 |
| 2018-06-06 | $16.31 | $16.88 | $16.31 | $16.76 | $13.89 | 138,264 |
| 2018-06-05 | $15.98 | $16.48 | $15.87 | $16.42 | $13.61 | 160,107 |
| 2018-06-04 | $15.96 | $16.22 | $15.96 | $16.00 | $13.26 | 301,876 |
| 2018-06-01 | $15.87 | $16.36 | $15.60 | $15.85 | $13.14 | 241,751 |
| 2018-05-31 | $16.20 | $16.21 | $15.62 | $15.72 | $13.03 | 395,896 |
| 2018-05-30 | $15.62 | $16.27 | $15.55 | $16.04 | $13.30 | 196,778 |
| 2018-05-29 | $16.01 | $16.09 | $15.62 | $15.69 | $13.01 | 128,836 |
| 2018-05-25 | $16.20 | $16.46 | $15.95 | $16.09 | $13.34 | 105,839 |
| 2018-05-24 | $16.26 | $16.46 | $16.14 | $16.30 | $13.51 | 92,519 |
| 2018-05-23 | $16.54 | $16.69 | $16.00 | $16.27 | $13.49 | 112,199 |
| 2018-05-22 | $16.79 | $16.96 | $16.62 | $16.66 | $13.81 | 64,774 |
| 2018-05-21 | $16.97 | $17.07 | $16.74 | $16.85 | $13.97 | 93,739 |
| 2018-05-18 | $16.87 | $16.95 | $16.61 | $16.94 | $14.04 | 98,524 |
| 2018-05-17 | $17.13 | $17.15 | $16.92 | $16.95 | $14.05 | 207,366 |
| 2018-05-16 | $16.89 | $17.26 | $16.89 | $17.05 | $14.13 | 309,049 |
| 2018-05-15 | $16.88 | $17.05 | $16.56 | $16.88 | $13.99 | 276,795 |
| 2018-05-14 | $17.30 | $17.39 | $16.78 | $17.00 | $14.09 | 286,440 |
| 2018-05-11 | $17.61 | $17.62 | $17.15 | $17.38 | $14.41 | 92,465 |
| 2018-05-10 | $16.76 | $17.70 | $16.71 | $17.52 | $14.52 | 535,977 |
| 2018-05-09 | $17.07 | $17.19 | $16.55 | $16.69 | $13.84 | 290,747 |
| 2018-05-08 | $17.49 | $17.52 | $16.84 | $17.01 | $14.10 | 114,119 |
| 2018-05-07 | $17.22 | $17.80 | $17.22 | $17.60 | $14.59 | 201,146 |
| 2018-05-04 | $16.75 | $17.22 | $16.50 | $17.22 | $14.28 | 1,081,626 |
| 2018-05-03 | $16.65 | $17.00 | $16.53 | $16.84 | $13.96 | 91,081 |
| 2018-05-02 | $16.74 | $17.14 | $16.71 | $16.78 | $13.91 | 869,211 |
| 2018-05-01 | $17.52 | $17.55 | $16.57 | $16.65 | $13.80 | 182,705 |
| 2018-04-30 | $17.75 | $17.94 | $17.28 | $17.48 | $14.49 | 346,026 |
| 2018-04-27 | $17.80 | $18.08 | $17.43 | $17.83 | $14.78 | 106,529 |
| 2018-04-26 | $17.35 | $18.07 | $17.07 | $17.70 | $14.67 | 724,814 |
| 2018-04-25 | $17.26 | $17.34 | $16.80 | $17.17 | $14.23 | 51,592 |
| 2018-04-24 | $17.28 | $17.65 | $16.91 | $17.24 | $14.29 | 195,765 |
| 2018-04-23 | $18.00 | $18.18 | $17.33 | $17.36 | $14.39 | 152,918 |
| 2018-04-20 | $17.85 | $17.94 | $17.62 | $17.88 | $14.82 | 120,470 |
| 2018-04-19 | $17.67 | $18.12 | $17.67 | $17.98 | $14.91 | 155,861 |
| 2018-04-18 | $17.46 | $18.30 | $17.46 | $17.71 | $14.68 | 268,324 |
| 2018-04-17 | $17.40 | $17.72 | $17.30 | $17.40 | $14.42 | 128,392 |
| 2018-04-16 | $17.34 | $17.47 | $17.13 | $17.25 | $14.30 | 142,295 |
| 2018-04-13 | $16.77 | $17.54 | $16.77 | $17.30 | $14.34 | 146,903 |
| 2018-04-12 | $17.03 | $17.03 | $16.42 | $16.67 | $13.82 | 241,800 |
| 2018-04-11 | $17.28 | $17.72 | $17.00 | $17.01 | $14.10 | 212,949 |
| 2018-04-10 | $17.31 | $17.58 | $17.19 | $17.40 | $14.42 | 80,392 |
| 2018-04-09 | $17.30 | $17.30 | $16.51 | $17.20 | $14.26 | 102,082 |
| 2018-04-06 | $17.14 | $17.35 | $17.04 | $17.25 | $14.30 | 106,035 |
| 2018-04-05 | $17.39 | $17.43 | $16.99 | $17.07 | $14.15 | 206,341 |
| 2018-04-04 | $17.09 | $17.48 | $17.04 | $17.35 | $14.38 | 115,103 |
| 2018-04-03 | $17.57 | $17.69 | $17.13 | $17.37 | $14.40 | 107,877 |
| 2018-04-02 | $17.60 | $18.06 | $17.22 | $17.39 | $14.42 | 156,923 |
| 2018-03-29 | $17.25 | $17.97 | $16.95 | $17.51 | $14.52 | 298,128 |
| 2018-03-28 | $17.89 | $18.17 | $17.05 | $17.11 | $14.18 | 230,984 |
| 2018-03-27 | $17.93 | $18.32 | $17.65 | $17.78 | $14.74 | 125,372 |
| 2018-03-26 | $17.66 | $17.97 | $17.59 | $17.93 | $14.86 | 190,594 |
| 2018-03-23 | $18.41 | $18.48 | $17.52 | $17.60 | $14.59 | 326,996 |
| 2018-03-22 | $18.82 | $19.05 | $18.04 | $18.28 | $15.15 | 260,974 |
| 2018-03-21 | $18.71 | $19.14 | $18.36 | $18.98 | $15.73 | 499,677 |
| 2018-03-20 | $19.08 | $19.11 | $18.70 | $18.80 | $15.59 | 215,185 |
| 2018-03-19 | $19.65 | $19.77 | $18.96 | $19.18 | $15.90 | 167,963 |
| 2018-03-16 | $19.67 | $19.85 | $19.09 | $19.85 | $16.46 | 321,878 |
| 2018-03-15 | $19.34 | $19.63 | $19.16 | $19.48 | $16.15 | 220,672 |
| 2018-03-14 | $18.98 | $19.62 | $18.80 | $19.37 | $16.06 | 430,320 |
| 2018-03-13 | $19.42 | $19.94 | $18.89 | $19.00 | $15.75 | 165,096 |
| 2018-03-12 | $19.75 | $20.13 | $18.81 | $19.86 | $15.96 | 641,834 |
| 2018-03-09 | $20.10 | $20.35 | $19.90 | $19.93 | $16.02 | 321,297 |
| 2018-03-08 | $20.02 | $20.11 | $19.76 | $19.92 | $16.01 | 302,309 |
| 2018-03-07 | $20.00 | $20.30 | $19.95 | $20.10 | $16.15 | 213,061 |
| 2018-03-06 | $20.00 | $20.74 | $19.96 | $20.21 | $16.24 | 702,402 |
| 2018-03-05 | $20.60 | $20.61 | $19.74 | $19.96 | $16.04 | 642,772 |
| 2018-03-02 | $20.56 | $20.74 | $20.25 | $20.47 | $16.45 | 233,359 |
| 2018-03-01 | $20.54 | $21.10 | $20.44 | $20.67 | $16.61 | 288,016 |
| 2018-02-28 | $20.23 | $20.79 | $20.22 | $20.50 | $16.47 | 392,931 |
| 2018-02-27 | $19.77 | $20.31 | $19.52 | $19.91 | $16.00 | 858,091 |
| 2018-02-26 | $19.39 | $19.95 | $19.14 | $19.80 | $15.91 | 282,404 |
| 2018-02-23 | $19.72 | $19.72 | $19.12 | $19.43 | $15.61 | 336,270 |
| 2018-02-22 | $20.00 | $20.25 | $19.64 | $19.95 | $16.03 | 157,612 |
| 2018-02-21 | $20.74 | $20.77 | $19.87 | $19.99 | $16.06 | 195,824 |
| 2018-02-20 | $19.87 | $21.18 | $19.87 | $20.55 | $16.51 | 507,607 |
| 2018-02-16 | $19.71 | $20.13 | $19.28 | $19.90 | $15.99 | 417,716 |
| 2018-02-15 | $19.16 | $19.38 | $18.75 | $19.26 | $15.48 | 340,165 |
| 2018-02-14 | $18.47 | $19.18 | $18.36 | $18.98 | $15.25 | 220,708 |
| 2018-02-13 | $18.47 | $18.58 | $17.98 | $18.55 | $14.91 | 225,992 |
| 2018-02-12 | $18.24 | $19.09 | $18.24 | $18.39 | $14.78 | 306,530 |
| 2018-02-09 | $18.83 | $18.85 | $17.64 | $18.27 | $14.68 | 151,089 |
| 2018-02-08 | $19.25 | $19.37 | $18.23 | $18.58 | $14.93 | 190,443 |
| 2018-02-07 | $19.60 | $19.66 | $18.94 | $19.03 | $15.29 | 189,795 |
| 2018-02-06 | $19.22 | $19.81 | $19.22 | $19.67 | $15.81 | 153,817 |
| 2018-02-05 | $19.49 | $19.80 | $19.12 | $19.42 | $15.61 | 129,550 |
| 2018-02-02 | $20.84 | $21.00 | $19.59 | $19.65 | $15.79 | 250,551 |
| 2018-02-01 | $20.80 | $21.13 | $20.44 | $20.85 | $16.76 | 214,249 |
| 2018-01-31 | $20.62 | $20.83 | $20.49 | $20.70 | $16.64 | 183,981 |
| 2018-01-30 | $20.93 | $21.07 | $20.49 | $20.65 | $16.60 | 144,336 |
| 2018-01-29 | $20.74 | $21.33 | $20.70 | $21.06 | $16.92 | 182,779 |
| 2018-01-26 | $20.55 | $21.61 | $20.38 | $20.74 | $16.67 | 139,706 |
| 2018-01-25 | $20.69 | $20.86 | $20.40 | $20.46 | $16.44 | 98,382 |
| 2018-01-24 | $20.30 | $21.23 | $20.26 | $20.70 | $16.64 | 251,145 |
| 2018-01-23 | $20.22 | $20.85 | $19.54 | $20.10 | $16.15 | 194,743 |
| 2018-01-22 | $20.05 | $20.35 | $19.95 | $20.21 | $16.24 | 116,182 |
| 2018-01-19 | $20.30 | $20.32 | $20.00 | $20.11 | $16.16 | 79,894 |
| 2018-01-18 | $20.34 | $20.47 | $19.92 | $20.25 | $16.27 | 130,354 |
| 2018-01-17 | $20.52 | $20.52 | $20.11 | $20.29 | $16.31 | 59,076 |
| 2018-01-16 | $20.39 | $20.92 | $20.20 | $20.41 | $16.40 | 213,791 |
| 2018-01-12 | $20.08 | $20.60 | $20.08 | $20.25 | $16.27 | 275,410 |
| 2018-01-11 | $20.23 | $20.71 | $19.47 | $20.00 | $16.07 | 1,286,116 |
| 2018-01-10 | $19.98 | $20.71 | $19.84 | $20.25 | $16.27 | 75,951 |
| 2018-01-09 | $20.16 | $20.31 | $19.79 | $19.95 | $16.03 | 217,835 |
| 2018-01-08 | $19.88 | $20.31 | $19.12 | $20.00 | $16.07 | 129,771 |
| 2018-01-05 | $20.14 | $20.26 | $19.84 | $19.90 | $15.99 | 65,217 |
| 2018-01-04 | $20.20 | $20.31 | $19.49 | $20.00 | $16.07 | 278,770 |
| 2018-01-03 | $20.17 | $21.20 | $20.07 | $20.10 | $16.15 | 521,621 |
| 2018-01-02 | $19.85 | $20.33 | $19.76 | $20.03 | $16.10 | 180,909 |
| 2017-12-29 | $19.54 | $20.00 | $19.47 | $19.61 | $15.76 | 127,945 |
| 2017-12-28 | $19.41 | $19.89 | $19.23 | $19.53 | $15.70 | 36,500 |
| 2017-12-27 | $19.29 | $19.38 | $19.11 | $19.11 | $15.36 | 84,469 |
| 2017-12-26 | $19.20 | $19.49 | $18.91 | $19.41 | $15.60 | 69,235 |
| 2017-12-22 | $18.62 | $19.54 | $18.56 | $19.01 | $15.28 | 312,772 |
| 2017-12-21 | $17.89 | $18.68 | $17.89 | $18.56 | $14.92 | 195,647 |
| 2017-12-20 | $17.40 | $17.91 | $17.30 | $17.85 | $14.35 | 233,857 |
| 2017-12-19 | $17.30 | $17.37 | $17.15 | $17.32 | $13.92 | 149,418 |
| 2017-12-18 | $17.02 | $17.36 | $17.01 | $17.33 | $13.93 | 33,068 |
| 2017-12-15 | $16.79 | $17.20 | $16.33 | $16.90 | $13.58 | 295,980 |
| 2017-12-14 | $16.63 | $16.74 | $16.46 | $16.71 | $13.43 | 72,848 |
| 2017-12-13 | $16.96 | $17.16 | $16.42 | $16.67 | $13.40 | 199,515 |
| 2017-12-12 | $16.84 | $17.11 | $16.76 | $16.88 | $13.57 | 102,619 |
| 2017-12-11 | $16.44 | $16.80 | $16.03 | $16.80 | $13.50 | 127,545 |
| 2017-12-08 | $16.57 | $17.05 | $16.25 | $16.44 | $13.21 | 59,313 |
| 2017-12-07 | $16.33 | $16.68 | $16.03 | $16.58 | $13.32 | 118,041 |
| 2017-12-06 | $16.92 | $17.17 | $16.24 | $16.57 | $13.32 | 256,673 |
| 2017-12-05 | $17.28 | $17.42 | $16.50 | $17.00 | $13.66 | 162,634 |
| 2017-12-04 | $17.21 | $17.71 | $17.01 | $17.18 | $13.81 | 109,041 |
| 2017-12-01 | $17.41 | $17.59 | $16.83 | $17.25 | $13.86 | 153,029 |
| 2017-11-30 | $16.58 | $17.95 | $16.58 | $17.40 | $13.98 | 421,545 |
| 2017-11-29 | $16.82 | $17.08 | $15.81 | $16.62 | $13.36 | 352,289 |
| 2017-11-28 | $16.55 | $17.48 | $16.46 | $16.97 | $13.64 | 1,064,262 |
| 2017-11-27 | $16.54 | $16.74 | $16.19 | $16.27 | $13.08 | 1,033,161 |
| 2017-11-24 | $16.39 | $17.17 | $16.25 | $16.63 | $13.36 | 154,479 |
| 2017-11-22 | $16.43 | $16.83 | $16.10 | $16.28 | $13.08 | 265,189 |
| 2017-11-21 | $16.00 | $17.44 | $15.69 | $16.20 | $13.02 | 698,070 |
| 2017-11-20 | $15.78 | $16.19 | $15.75 | $16.01 | $12.87 | 158,565 |
| 2017-11-17 | $15.70 | $16.00 | $15.50 | $15.84 | $12.73 | 106,800 |
| 2017-11-16 | $15.68 | $16.03 | $15.39 | $15.64 | $12.57 | 170,484 |
| 2017-11-15 | $16.02 | $16.13 | $15.27 | $15.80 | $12.70 | 255,124 |
| 2017-11-14 | $16.56 | $16.67 | $15.75 | $16.00 | $12.86 | 149,806 |
| 2017-11-13 | $17.31 | $17.50 | $16.53 | $16.57 | $13.32 | 184,050 |
| 2017-11-10 | $17.17 | $17.30 | $17.00 | $17.08 | $13.73 | 92,855 |
| 2017-11-09 | $17.80 | $17.80 | $16.94 | $17.17 | $13.80 | 257,696 |
| 2017-11-08 | $17.75 | $17.85 | $17.38 | $17.57 | $14.12 | 216,140 |
| 2017-11-07 | $17.98 | $18.09 | $17.41 | $17.70 | $14.22 | 477,801 |
| 2017-11-06 | $18.09 | $18.15 | $17.91 | $18.02 | $14.48 | 109,266 |
| 2017-11-03 | $18.04 | $18.28 | $17.68 | $18.10 | $14.55 | 323,597 |
| 2017-11-02 | $18.10 | $18.42 | $17.85 | $18.11 | $14.55 | 150,290 |
| 2017-11-01 | $18.13 | $18.65 | $17.98 | $18.11 | $14.55 | 290,534 |
| 2017-10-31 | $17.99 | $18.44 | $17.39 | $18.17 | $14.60 | 791,861 |
| 2017-10-30 | $17.13 | $18.19 | $17.02 | $18.05 | $14.51 | 1,341,803 |
| 2017-10-27 | $16.50 | $18.36 | $15.76 | $17.40 | $13.98 | 6,158,275 |
Nexa Resources S.A. (NEXA) News Headlines
.jpg)
Recent Nexa Resources S.A. (NEXA) News
Similar Companies to Nexa Resources S.A. (NEXA) in the Other Industrial Metals & Mining Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Vale S.A. | VALE | Other Industrial Metals & Mining | Basic Materials | 76,000 |
| Largo Inc | LGO | Other Industrial Metals & Mining | Basic Materials | 50,000 |
| Rio Tinto plc | RIO | Other Industrial Metals & Mining | Basic Materials | 46,900 |
| Vedanta Ltd | VEDL | Other Industrial Metals & Mining | Basic Materials | 27,700 |
| Teck Resources Ltd - Class B | TECK | Other Industrial Metals & Mining | Basic Materials | 11,853 |
| Ferroglobe Plc | GSM | Other Industrial Metals & Mining | Basic Materials | 11,000 |
| Materion Corp | MTRN | Other Industrial Metals & Mining | Basic Materials | 4,100 |
| Compass Minerals International Inc | CMP | Other Industrial Metals & Mining | Basic Materials | 2,400 |
| Great Panther Mining Ltd | GPL | Other Industrial Metals & Mining | Basic Materials | 500 |
| Sierra Metals Inc | SMTS | Other Industrial Metals & Mining | Basic Materials | 400 |