Newmark Group Inc - Class A (NMRK) Exchange: NASDAQ
Data as of May 2, 2025
$11.13 ($0.34) 3.15%
Newmark Group Inc - Class A - Daily Information
Click for more stock information on Newmark Group Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $11.03 |
| Previous Close | $11.13 |
| High | $11.30 |
| Low | $10.94 |
| Adjusted Open | $11.03 |
| Previous Adjusted Close | $11.13 |
| Adjusted High | $11.30 |
| Adjusted Low | $10.94 |
About Newmark Group Inc - Class A (NMRK)
Newmark Group Inc - Class A (NMRK) is a financial services business that began in 1991. It provides commercial real estate services, including capital markets, investment banking, and advisory services. With offices in more than 450 cities across the United States, NMRK has grown to more than 10,000 employees. The company has received numerous awards, such as being named by Forbes as one of the best employers in the US and having the highest customer satisfaction ratings in their industry. In 2020, NMRK was recognized as having one of the strongest balance sheets among public REIT firms.
Invest in Newmark Group Inc - Class A (NMRK)
Historical Stock Data for Newmark Group Inc - Class A (NMRK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $11.03 | $11.30 | $10.94 | $11.13 | $11.13 | 1,100,996 |
| 2025-05-01 | $10.92 | $11.12 | $10.77 | $10.79 | $10.79 | 1,256,170 |
| 2025-04-30 | $10.71 | $11.04 | $10.23 | $10.99 | $10.99 | 1,433,797 |
| 2025-04-29 | $11.14 | $11.19 | $10.96 | $11.06 | $11.06 | 1,406,101 |
| 2025-04-28 | $11.15 | $11.36 | $10.98 | $11.19 | $11.19 | 925,030 |
| 2025-04-25 | $11.17 | $11.18 | $11.02 | $11.13 | $11.13 | 601,148 |
| 2025-04-24 | $10.81 | $11.32 | $10.62 | $11.20 | $11.20 | 1,406,116 |
| 2025-04-23 | $10.80 | $11.13 | $10.71 | $10.83 | $10.83 | 2,139,365 |
| 2025-04-22 | $10.35 | $10.44 | $10.18 | $10.38 | $10.38 | 990,057 |
| 2025-04-21 | $10.21 | $10.35 | $9.83 | $10.09 | $10.09 | 1,761,492 |
| 2025-04-17 | $10.22 | $10.55 | $10.22 | $10.39 | $10.39 | 949,022 |
| 2025-04-16 | $10.51 | $10.63 | $10.18 | $10.36 | $10.36 | 848,168 |
| 2025-04-15 | $10.61 | $10.76 | $10.25 | $10.52 | $10.52 | 829,077 |
| 2025-04-14 | $10.60 | $10.84 | $10.33 | $10.71 | $10.71 | 1,282,170 |
| 2025-04-11 | $10.29 | $10.41 | $9.95 | $10.31 | $10.31 | 804,426 |
| 2025-04-10 | $10.65 | $10.94 | $10.04 | $10.33 | $10.33 | 871,643 |
| 2025-04-09 | $10.03 | $11.19 | $9.65 | $11.05 | $11.05 | 1,690,888 |
| 2025-04-08 | $11.12 | $11.20 | $10.07 | $10.24 | $10.24 | 1,032,333 |
| 2025-04-07 | $10.09 | $11.11 | $9.84 | $10.59 | $10.59 | 2,026,102 |
| 2025-04-04 | $10.74 | $11.52 | $10.22 | $10.71 | $10.71 | 1,828,069 |
| 2025-04-03 | $11.64 | $11.83 | $11.22 | $11.27 | $11.27 | 1,940,245 |
| 2025-04-02 | $11.88 | $12.37 | $11.81 | $12.35 | $12.35 | 865,170 |
| 2025-04-01 | $12.36 | $12.36 | $11.90 | $12.11 | $12.11 | 1,202,711 |
| 2025-03-31 | $11.96 | $12.26 | $11.73 | $12.17 | $12.17 | 1,356,877 |
| 2025-03-28 | $12.49 | $12.57 | $12.06 | $12.11 | $12.11 | 895,832 |
| 2025-03-27 | $12.59 | $12.68 | $12.43 | $12.48 | $12.48 | 579,412 |
| 2025-03-26 | $12.77 | $12.97 | $12.58 | $12.62 | $12.62 | 649,029 |
| 2025-03-25 | $12.86 | $12.93 | $12.68 | $12.74 | $12.74 | 1,084,823 |
| 2025-03-24 | $12.68 | $12.89 | $12.65 | $12.86 | $12.86 | 1,009,517 |
| 2025-03-21 | $12.44 | $12.60 | $12.26 | $12.43 | $12.43 | 1,607,972 |
| 2025-03-20 | $12.39 | $12.73 | $12.28 | $12.58 | $12.58 | 893,786 |
| 2025-03-19 | $12.40 | $12.65 | $12.30 | $12.53 | $12.53 | 1,115,421 |
| 2025-03-18 | $12.49 | $12.59 | $12.26 | $12.28 | $12.28 | 1,082,870 |
| 2025-03-17 | $12.33 | $12.71 | $12.31 | $12.63 | $12.63 | 1,021,174 |
| 2025-03-14 | $12.05 | $12.45 | $11.89 | $12.40 | $12.40 | 1,212,429 |
| 2025-03-13 | $12.63 | $12.63 | $11.80 | $11.84 | $11.84 | 1,001,039 |
| 2025-03-12 | $12.59 | $12.92 | $12.56 | $12.70 | $12.70 | 1,417,908 |
| 2025-03-11 | $12.49 | $12.80 | $12.32 | $12.51 | $12.51 | 1,594,374 |
| 2025-03-10 | $13.14 | $13.45 | $12.43 | $12.54 | $12.54 | 977,655 |
| 2025-03-07 | $13.43 | $13.58 | $12.91 | $13.28 | $13.28 | 974,639 |
| 2025-03-06 | $13.79 | $14.01 | $13.45 | $13.54 | $13.54 | 1,130,912 |
| 2025-03-05 | $13.81 | $14.12 | $13.61 | $14.06 | $14.06 | 1,135,835 |
| 2025-03-04 | $14.22 | $14.26 | $13.74 | $13.81 | $13.81 | 858,510 |
| 2025-03-03 | $14.63 | $14.76 | $14.25 | $14.44 | $14.44 | 921,711 |
| 2025-02-28 | $14.32 | $14.67 | $14.30 | $14.67 | $14.64 | 1,105,325 |
| 2025-02-27 | $14.25 | $14.54 | $14.25 | $14.32 | $14.29 | 772,787 |
| 2025-02-26 | $14.17 | $14.36 | $14.04 | $14.22 | $14.19 | 559,581 |
| 2025-02-25 | $14.09 | $14.33 | $14.00 | $14.11 | $14.08 | 689,252 |
| 2025-02-24 | $14.19 | $14.28 | $13.97 | $13.99 | $13.96 | 796,400 |
| 2025-02-21 | $14.55 | $14.63 | $14.03 | $14.16 | $14.13 | 1,045,281 |
| 2025-02-20 | $14.86 | $14.90 | $14.39 | $14.43 | $14.40 | 929,208 |
| 2025-02-19 | $14.28 | $14.63 | $14.06 | $14.52 | $14.49 | 864,832 |
| 2025-02-18 | $14.47 | $14.65 | $14.12 | $14.56 | $14.53 | 1,223,152 |
| 2025-02-14 | $14.77 | $15.52 | $14.35 | $14.69 | $14.69 | 2,290,112 |
| 2025-02-13 | $13.67 | $13.93 | $13.51 | $13.82 | $13.82 | 1,345,295 |
| 2025-02-12 | $13.40 | $13.77 | $13.29 | $13.63 | $13.63 | 1,065,075 |
| 2025-02-11 | $13.60 | $13.87 | $13.60 | $13.78 | $13.78 | 755,218 |
| 2025-02-10 | $13.79 | $13.97 | $13.59 | $13.79 | $13.79 | 957,073 |
| 2025-02-07 | $13.85 | $13.98 | $13.67 | $13.72 | $13.72 | 801,867 |
| 2025-02-06 | $14.27 | $14.27 | $13.78 | $13.92 | $13.92 | 739,305 |
| 2025-02-05 | $13.94 | $14.26 | $13.89 | $14.14 | $14.14 | 731,650 |
| 2025-02-04 | $13.69 | $13.97 | $13.69 | $13.88 | $13.88 | 472,014 |
| 2025-02-03 | $13.74 | $14.06 | $13.61 | $13.80 | $13.80 | 787,162 |
| 2025-01-31 | $14.06 | $14.29 | $13.99 | $14.13 | $14.13 | 913,059 |
| 2025-01-30 | $14.08 | $14.29 | $13.96 | $14.09 | $14.09 | 569,460 |
| 2025-01-29 | $14.00 | $14.13 | $13.78 | $13.88 | $13.88 | 576,721 |
| 2025-01-28 | $14.01 | $14.22 | $13.82 | $13.98 | $13.98 | 698,859 |
| 2025-01-27 | $13.85 | $14.41 | $13.71 | $14.13 | $14.13 | 1,112,201 |
| 2025-01-24 | $14.05 | $14.14 | $13.70 | $13.85 | $13.85 | 872,050 |
| 2025-01-23 | $13.74 | $13.93 | $13.33 | $13.90 | $13.90 | 1,244,088 |
| 2025-01-22 | $13.69 | $13.89 | $13.56 | $13.76 | $13.76 | 1,092,565 |
| 2025-01-21 | $13.44 | $13.81 | $13.44 | $13.79 | $13.79 | 966,186 |
| 2025-01-17 | $13.44 | $13.44 | $13.19 | $13.29 | $13.29 | 714,784 |
| 2025-01-16 | $12.88 | $13.29 | $12.78 | $13.25 | $13.25 | 996,291 |
| 2025-01-15 | $12.61 | $13.01 | $12.61 | $12.91 | $12.91 | 1,227,216 |
| 2025-01-14 | $12.08 | $12.15 | $11.89 | $12.07 | $12.07 | 1,197,455 |
| 2025-01-13 | $11.82 | $11.96 | $11.49 | $11.93 | $11.93 | 1,031,809 |
| 2025-01-10 | $12.06 | $12.19 | $11.77 | $11.95 | $11.95 | 862,522 |
| 2025-01-08 | $12.23 | $12.45 | $12.02 | $12.40 | $12.40 | 886,993 |
| 2025-01-07 | $12.85 | $12.94 | $12.30 | $12.34 | $12.34 | 811,189 |
| 2025-01-06 | $12.74 | $13.12 | $12.69 | $12.85 | $12.85 | 1,292,288 |
| 2025-01-03 | $12.58 | $12.77 | $12.41 | $12.72 | $12.72 | 961,167 |
| 2025-01-02 | $12.94 | $12.94 | $12.46 | $12.54 | $12.54 | 643,104 |
| 2024-12-31 | $12.74 | $12.97 | $12.71 | $12.81 | $12.81 | 816,998 |
| 2024-12-30 | $12.81 | $12.93 | $12.60 | $12.79 | $12.79 | 1,054,024 |
| 2024-12-27 | $12.85 | $13.03 | $12.76 | $12.83 | $12.83 | 808,295 |
| 2024-12-26 | $13.20 | $13.20 | $12.98 | $13.01 | $13.01 | 494,551 |
| 2024-12-24 | $13.08 | $13.19 | $13.00 | $13.16 | $13.16 | 354,821 |
| 2024-12-23 | $12.88 | $13.21 | $12.77 | $13.12 | $13.12 | 833,043 |
| 2024-12-20 | $12.65 | $13.11 | $12.58 | $13.02 | $13.02 | 2,422,244 |
| 2024-12-19 | $13.16 | $13.44 | $12.78 | $12.79 | $12.79 | 990,551 |
| 2024-12-18 | $14.14 | $14.35 | $13.06 | $13.20 | $13.20 | 1,104,032 |
| 2024-12-17 | $14.62 | $14.67 | $14.10 | $14.12 | $14.12 | 980,508 |
| 2024-12-16 | $14.55 | $14.90 | $14.48 | $14.65 | $14.65 | 893,495 |
| 2024-12-13 | $14.75 | $14.83 | $14.39 | $14.48 | $14.48 | 697,605 |
| 2024-12-12 | $15.06 | $15.18 | $14.84 | $14.86 | $14.86 | 644,982 |
| 2024-12-11 | $15.05 | $15.17 | $14.97 | $15.08 | $15.08 | 897,974 |
| 2024-12-10 | $15.09 | $15.16 | $14.79 | $14.88 | $14.88 | 753,690 |
| 2024-12-09 | $15.69 | $15.70 | $15.08 | $15.20 | $15.20 | 980,183 |
| 2024-12-06 | $15.90 | $16.08 | $15.61 | $15.77 | $15.77 | 1,250,749 |
| 2024-12-05 | $15.19 | $15.49 | $15.06 | $15.42 | $15.42 | 890,436 |
| 2024-12-04 | $15.23 | $15.33 | $14.93 | $15.19 | $15.19 | 756,447 |
| 2024-12-03 | $15.32 | $15.40 | $15.17 | $15.30 | $15.30 | 510,129 |
| 2024-12-02 | $15.46 | $15.51 | $15.23 | $15.31 | $15.31 | 750,555 |
| 2024-11-29 | $15.66 | $15.76 | $15.42 | $15.48 | $15.48 | 437,623 |
| 2024-11-27 | $15.72 | $15.93 | $15.37 | $15.63 | $15.63 | 773,481 |
| 2024-11-26 | $15.41 | $15.64 | $15.34 | $15.63 | $15.63 | 775,108 |
| 2024-11-25 | $15.05 | $15.68 | $14.55 | $15.52 | $15.52 | 1,284,796 |
| 2024-11-22 | $14.96 | $15.33 | $14.76 | $15.28 | $15.28 | 1,065,262 |
| 2024-11-21 | $14.78 | $15.01 | $14.62 | $14.96 | $14.96 | 1,011,761 |
| 2024-11-20 | $15.04 | $15.14 | $14.48 | $14.74 | $14.71 | 1,404,788 |
| 2024-11-19 | $15.30 | $15.44 | $14.63 | $15.17 | $15.14 | 2,128,521 |
| 2024-11-18 | $15.07 | $15.37 | $14.99 | $15.35 | $15.32 | 1,165,333 |
| 2024-11-15 | $15.35 | $15.37 | $15.08 | $15.13 | $15.10 | 1,341,438 |
| 2024-11-14 | $15.60 | $15.63 | $15.19 | $15.26 | $15.23 | 1,762,874 |
| 2024-11-13 | $15.66 | $15.76 | $15.51 | $15.67 | $15.64 | 1,297,743 |
| 2024-11-12 | $15.67 | $15.75 | $15.36 | $15.44 | $15.41 | 1,456,236 |
| 2024-11-11 | $15.61 | $15.86 | $15.57 | $15.75 | $15.72 | 1,167,092 |
| 2024-11-08 | $15.30 | $15.58 | $15.22 | $15.56 | $15.53 | 878,505 |
| 2024-11-07 | $14.78 | $15.25 | $14.78 | $15.21 | $15.18 | 1,242,880 |
| 2024-11-06 | $15.24 | $15.46 | $14.34 | $14.75 | $14.72 | 2,416,023 |
| 2024-11-05 | $13.55 | $15.11 | $13.31 | $14.90 | $14.87 | 1,842,667 |
| 2024-11-04 | $14.54 | $14.88 | $14.51 | $14.65 | $14.62 | 779,663 |
| 2024-11-01 | $15.07 | $15.22 | $14.55 | $14.63 | $14.60 | 957,558 |
| 2024-10-31 | $14.96 | $15.12 | $14.85 | $14.99 | $14.96 | 959,079 |
| 2024-10-30 | $14.92 | $15.26 | $14.89 | $15.04 | $15.01 | 645,850 |
| 2024-10-29 | $14.91 | $14.98 | $14.79 | $14.91 | $14.88 | 734,815 |
| 2024-10-28 | $15.30 | $15.33 | $15.08 | $15.10 | $15.07 | 843,672 |
| 2024-10-25 | $15.49 | $15.51 | $15.11 | $15.12 | $15.12 | 835,069 |
| 2024-10-24 | $14.65 | $15.59 | $14.64 | $15.39 | $15.39 | 1,449,740 |
| 2024-10-23 | $14.45 | $14.62 | $14.34 | $14.54 | $14.54 | 1,067,668 |
| 2024-10-22 | $14.57 | $14.74 | $14.48 | $14.59 | $14.59 | 661,760 |
| 2024-10-21 | $14.80 | $14.96 | $14.52 | $14.55 | $14.55 | 925,528 |
| 2024-10-18 | $14.93 | $15.16 | $14.80 | $14.85 | $14.85 | 1,357,411 |
| 2024-10-17 | $15.11 | $15.11 | $14.75 | $14.90 | $14.90 | 3,610,400 |
| 2024-10-16 | $15.22 | $15.33 | $15.08 | $15.10 | $15.10 | 870,790 |
| 2024-10-15 | $14.93 | $15.23 | $14.81 | $15.05 | $15.05 | 1,068,380 |
| 2024-10-14 | $14.69 | $14.91 | $14.62 | $14.84 | $14.84 | 1,244,083 |
| 2024-10-11 | $14.28 | $14.70 | $14.28 | $14.67 | $14.67 | 834,379 |
| 2024-10-10 | $14.46 | $14.57 | $14.21 | $14.26 | $14.26 | 2,313,757 |
| 2024-10-09 | $14.60 | $14.90 | $14.50 | $14.60 | $14.60 | 3,756,735 |
| 2024-10-08 | $14.72 | $14.82 | $14.58 | $14.64 | $14.64 | 2,100,371 |
| 2024-10-07 | $14.81 | $14.89 | $14.54 | $14.65 | $14.65 | 1,078,388 |
| 2024-10-04 | $15.86 | $15.86 | $14.73 | $14.94 | $14.94 | 2,255,537 |
| 2024-10-03 | $15.84 | $16.02 | $15.54 | $15.69 | $15.69 | 1,409,002 |
| 2024-10-02 | $15.46 | $16.04 | $15.45 | $15.98 | $15.98 | 1,130,527 |
| 2024-10-01 | $15.52 | $15.74 | $15.43 | $15.62 | $15.62 | 1,718,272 |
| 2024-09-30 | $15.51 | $15.67 | $15.38 | $15.53 | $15.53 | 1,496,628 |
| 2024-09-27 | $16.06 | $16.10 | $15.52 | $15.56 | $15.56 | 1,490,464 |
| 2024-09-26 | $15.84 | $16.02 | $15.70 | $15.90 | $15.90 | 2,805,749 |
| 2024-09-25 | $15.47 | $15.78 | $15.45 | $15.60 | $15.60 | 2,223,533 |
| 2024-09-24 | $15.32 | $15.57 | $15.22 | $15.56 | $15.56 | 869,487 |
| 2024-09-23 | $15.26 | $15.46 | $15.14 | $15.34 | $15.34 | 916,202 |
| 2024-09-20 | $15.22 | $15.50 | $15.19 | $15.22 | $15.22 | 2,967,383 |
| 2024-09-19 | $15.27 | $15.35 | $14.94 | $15.35 | $15.35 | 970,950 |
| 2024-09-18 | $14.94 | $15.33 | $14.82 | $14.93 | $14.93 | 1,489,482 |
| 2024-09-17 | $15.13 | $15.19 | $14.88 | $14.93 | $14.93 | 1,020,317 |
| 2024-09-16 | $14.93 | $15.09 | $14.77 | $14.95 | $14.95 | 1,090,914 |
| 2024-09-13 | $14.82 | $15.10 | $14.79 | $14.90 | $14.90 | 914,999 |
| 2024-09-12 | $14.63 | $14.81 | $14.60 | $14.76 | $14.76 | 1,205,696 |
| 2024-09-11 | $14.48 | $14.71 | $14.19 | $14.57 | $14.57 | 1,517,131 |
| 2024-09-10 | $14.26 | $14.64 | $14.24 | $14.63 | $14.63 | 1,713,477 |
| 2024-09-09 | $14.02 | $14.47 | $13.99 | $14.26 | $14.26 | 1,897,248 |
| 2024-09-06 | $14.10 | $14.23 | $13.90 | $14.03 | $14.03 | 1,343,043 |
| 2024-09-05 | $14.47 | $14.47 | $14.09 | $14.15 | $14.15 | 1,279,336 |
| 2024-09-04 | $13.74 | $14.06 | $13.73 | $13.93 | $13.93 | 1,251,515 |
| 2024-09-03 | $13.72 | $13.94 | $13.61 | $13.79 | $13.79 | 1,715,589 |
| 2024-08-30 | $13.69 | $13.85 | $13.44 | $13.83 | $13.83 | 1,532,586 |
| 2024-08-29 | $13.56 | $13.66 | $13.38 | $13.54 | $13.54 | 1,371,918 |
| 2024-08-28 | $13.47 | $13.64 | $13.25 | $13.43 | $13.43 | 1,110,956 |
| 2024-08-27 | $13.54 | $13.59 | $13.45 | $13.50 | $13.50 | 1,010,534 |
| 2024-08-26 | $13.85 | $13.98 | $13.74 | $13.77 | $13.77 | 1,213,942 |
| 2024-08-23 | $13.22 | $13.74 | $13.16 | $13.73 | $13.73 | 1,430,240 |
| 2024-08-22 | $12.94 | $13.11 | $12.83 | $13.04 | $13.04 | 837,875 |
| 2024-08-21 | $12.92 | $13.05 | $12.80 | $12.98 | $12.98 | 1,334,529 |
| 2024-08-20 | $12.83 | $12.94 | $12.73 | $12.79 | $12.79 | 925,413 |
| 2024-08-19 | $12.86 | $13.05 | $12.80 | $12.87 | $12.87 | 1,015,519 |
| 2024-08-16 | $12.88 | $12.98 | $12.72 | $12.86 | $12.86 | 1,172,422 |
| 2024-08-15 | $12.70 | $12.80 | $12.52 | $12.62 | $12.59 | 688,385 |
| 2024-08-14 | $12.53 | $12.67 | $12.39 | $12.41 | $12.38 | 854,652 |
| 2024-08-13 | $12.08 | $12.54 | $12.05 | $12.45 | $12.42 | 653,876 |
| 2024-08-12 | $12.22 | $12.24 | $11.80 | $11.94 | $11.94 | 1,327,234 |
| 2024-08-09 | $12.35 | $12.42 | $12.12 | $12.27 | $12.27 | 964,690 |
| 2024-08-08 | $12.04 | $12.43 | $11.77 | $12.31 | $12.31 | 1,247,719 |
| 2024-08-07 | $11.95 | $12.09 | $11.73 | $11.80 | $11.80 | 1,465,077 |
| 2024-08-06 | $11.53 | $12.19 | $11.20 | $11.74 | $11.74 | 1,966,921 |
| 2024-08-05 | $11.18 | $11.77 | $11.02 | $11.53 | $11.53 | 1,549,429 |
| 2024-08-02 | $12.30 | $12.30 | $11.45 | $12.07 | $12.07 | 1,672,030 |
| 2024-08-01 | $13.00 | $13.13 | $12.63 | $12.74 | $12.74 | 2,041,314 |
| 2024-07-31 | $12.77 | $13.25 | $12.63 | $12.98 | $12.98 | 1,274,134 |
| 2024-07-30 | $12.82 | $12.89 | $12.62 | $12.71 | $12.71 | 1,404,274 |
| 2024-07-29 | $12.85 | $12.99 | $12.71 | $12.72 | $12.72 | 1,063,022 |
| 2024-07-26 | $12.63 | $12.76 | $12.42 | $12.73 | $12.73 | 1,013,019 |
| 2024-07-25 | $12.04 | $12.69 | $11.90 | $12.35 | $12.35 | 3,932,838 |
| 2024-07-24 | $12.17 | $12.34 | $11.87 | $11.92 | $11.92 | 1,052,310 |
| 2024-07-23 | $11.99 | $12.55 | $11.95 | $12.30 | $12.30 | 854,156 |
| 2024-07-22 | $11.87 | $12.08 | $11.79 | $12.05 | $12.05 | 707,637 |
| 2024-07-19 | $11.89 | $12.05 | $11.74 | $11.81 | $11.81 | 661,187 |
| 2024-07-18 | $11.81 | $12.07 | $11.69 | $11.85 | $11.85 | 762,553 |
| 2024-07-17 | $11.95 | $12.13 | $11.85 | $11.88 | $11.88 | 1,101,022 |
| 2024-07-16 | $11.75 | $12.23 | $11.71 | $12.10 | $12.10 | 1,714,072 |
| 2024-07-15 | $11.42 | $11.71 | $11.29 | $11.62 | $11.62 | 1,263,185 |
| 2024-07-12 | $11.25 | $11.37 | $11.14 | $11.23 | $11.23 | 2,008,224 |
| 2024-07-11 | $10.88 | $11.24 | $10.71 | $11.15 | $11.15 | 924,214 |
| 2024-07-10 | $10.29 | $10.51 | $10.13 | $10.47 | $10.47 | 790,857 |
| 2024-07-09 | $10.12 | $10.32 | $10.03 | $10.20 | $10.20 | 649,764 |
| 2024-07-08 | $10.19 | $10.25 | $10.08 | $10.16 | $10.16 | 499,237 |
| 2024-07-05 | $10.14 | $10.19 | $10.04 | $10.07 | $10.07 | 350,460 |
| 2024-07-03 | $10.06 | $10.31 | $9.99 | $10.23 | $10.23 | 283,317 |
| 2024-07-02 | $9.88 | $10.03 | $9.84 | $10.02 | $10.02 | 430,079 |
| 2024-07-01 | $10.23 | $10.23 | $9.74 | $9.84 | $9.84 | 689,418 |
| 2024-06-28 | $10.15 | $10.27 | $10.08 | $10.23 | $10.23 | 2,531,597 |
| 2024-06-27 | $9.90 | $10.08 | $9.81 | $10.03 | $10.03 | 1,038,898 |
| 2024-06-26 | $9.74 | $9.91 | $9.64 | $9.86 | $9.86 | 1,733,865 |
| 2024-06-25 | $9.90 | $9.99 | $9.70 | $9.85 | $9.85 | 1,243,314 |
| 2024-06-24 | $10.16 | $10.18 | $9.87 | $9.89 | $9.89 | 798,426 |
| 2024-06-21 | $10.02 | $10.10 | $9.94 | $10.09 | $10.09 | 1,038,348 |
| 2024-06-20 | $9.99 | $10.15 | $9.98 | $10.01 | $10.01 | 608,622 |
| 2024-06-18 | $10.13 | $10.21 | $10.05 | $10.06 | $10.06 | 894,252 |
| 2024-06-17 | $10.12 | $10.20 | $9.97 | $10.12 | $10.12 | 826,726 |
| 2024-06-14 | $9.89 | $10.14 | $9.80 | $10.12 | $10.12 | 647,592 |
| 2024-06-13 | $10.25 | $10.28 | $9.98 | $10.09 | $10.09 | 491,280 |
| 2024-06-12 | $10.56 | $10.69 | $10.24 | $10.31 | $10.31 | 676,220 |
| 2024-06-11 | $9.98 | $10.10 | $9.83 | $10.07 | $10.07 | 504,951 |
| 2024-06-10 | $9.76 | $10.12 | $9.71 | $10.09 | $10.09 | 588,746 |
| 2024-06-07 | $10.00 | $10.04 | $9.86 | $9.91 | $9.91 | 794,168 |
| 2024-06-06 | $10.02 | $10.13 | $9.83 | $10.05 | $10.05 | 1,517,666 |
| 2024-06-05 | $10.11 | $10.23 | $10.04 | $10.15 | $10.15 | 804,999 |
| 2024-06-04 | $9.94 | $10.10 | $9.84 | $10.02 | $10.02 | 835,142 |
| 2024-06-03 | $10.54 | $10.54 | $10.08 | $10.10 | $10.10 | 500,486 |
| 2024-05-31 | $10.34 | $10.41 | $10.17 | $10.41 | $10.41 | 762,608 |
| 2024-05-30 | $10.27 | $10.35 | $10.08 | $10.28 | $10.28 | 506,281 |
| 2024-05-29 | $9.98 | $10.22 | $9.92 | $10.14 | $10.14 | 788,758 |
| 2024-05-28 | $10.50 | $10.61 | $10.07 | $10.20 | $10.20 | 599,823 |
| 2024-05-24 | $10.43 | $10.55 | $10.27 | $10.41 | $10.41 | 1,175,585 |
| 2024-05-23 | $10.52 | $10.59 | $10.31 | $10.35 | $10.35 | 1,108,952 |
| 2024-05-22 | $10.47 | $10.64 | $10.42 | $10.50 | $10.50 | 990,821 |
| 2024-05-21 | $10.80 | $10.87 | $10.43 | $10.48 | $10.48 | 1,143,148 |
| 2024-05-20 | $11.16 | $11.17 | $10.85 | $10.89 | $10.89 | 923,465 |
| 2024-05-17 | $10.98 | $11.40 | $10.87 | $11.22 | $11.22 | 2,465,527 |
| 2024-05-16 | $10.77 | $10.94 | $10.51 | $10.92 | $10.92 | 1,350,627 |
| 2024-05-15 | $10.39 | $10.81 | $10.31 | $10.81 | $10.78 | 944,261 |
| 2024-05-14 | $10.25 | $10.35 | $10.13 | $10.24 | $10.21 | 665,227 |
| 2024-05-13 | $10.45 | $10.49 | $10.04 | $10.07 | $10.04 | 1,126,688 |
| 2024-05-10 | $10.36 | $10.48 | $10.11 | $10.29 | $10.26 | 659,181 |
| 2024-05-09 | $10.03 | $10.31 | $10.02 | $10.28 | $10.25 | 1,156,298 |
| 2024-05-08 | $9.87 | $10.06 | $9.84 | $10.05 | $10.02 | 749,206 |
| 2024-05-07 | $10.20 | $10.28 | $9.98 | $9.99 | $9.96 | 3,760,354 |
| 2024-05-06 | $10.08 | $10.33 | $9.93 | $10.10 | $10.07 | 1,005,626 |
| 2024-05-03 | $10.25 | $10.40 | $9.73 | $9.99 | $9.96 | 1,282,232 |
| 2024-05-02 | $9.80 | $9.98 | $9.68 | $9.98 | $9.95 | 946,299 |
| 2024-05-01 | $9.60 | $9.91 | $9.51 | $9.60 | $9.57 | 789,579 |
| 2024-04-30 | $9.69 | $9.81 | $9.53 | $9.57 | $9.54 | 1,077,393 |
| 2024-04-29 | $9.79 | $9.91 | $9.75 | $9.82 | $9.79 | 455,945 |
| 2024-04-26 | $9.72 | $9.89 | $9.58 | $9.76 | $9.73 | 666,185 |
| 2024-04-25 | $9.51 | $9.75 | $9.45 | $9.66 | $9.63 | 980,125 |
| 2024-04-24 | $9.75 | $9.80 | $9.56 | $9.75 | $9.72 | 845,545 |
| 2024-04-23 | $9.64 | $9.90 | $9.55 | $9.78 | $9.75 | 747,762 |
| 2024-04-22 | $9.64 | $9.69 | $9.48 | $9.56 | $9.53 | 1,115,096 |
| 2024-04-19 | $9.57 | $9.73 | $9.44 | $9.57 | $9.54 | 630,375 |
| 2024-04-18 | $9.55 | $9.80 | $9.52 | $9.64 | $9.61 | 585,787 |
| 2024-04-17 | $9.67 | $9.72 | $9.47 | $9.51 | $9.48 | 656,766 |
| 2024-04-16 | $9.72 | $9.73 | $9.46 | $9.59 | $9.56 | 814,084 |
| 2024-04-15 | $10.30 | $10.37 | $9.78 | $9.80 | $9.77 | 1,162,344 |
| 2024-04-12 | $10.29 | $10.39 | $10.17 | $10.27 | $10.24 | 518,704 |
| 2024-04-11 | $10.55 | $10.60 | $10.14 | $10.37 | $10.34 | 963,059 |
| 2024-04-10 | $10.64 | $10.69 | $10.31 | $10.51 | $10.48 | 922,165 |
| 2024-04-09 | $11.04 | $11.16 | $10.84 | $11.05 | $11.02 | 749,003 |
| 2024-04-08 | $11.01 | $11.10 | $10.95 | $11.04 | $11.01 | 685,207 |
| 2024-04-05 | $10.59 | $11.00 | $10.59 | $10.95 | $10.95 | 1,331,366 |
| 2024-04-04 | $10.97 | $11.12 | $10.67 | $10.70 | $10.70 | 640,613 |
| 2024-04-03 | $10.50 | $10.87 | $10.50 | $10.77 | $10.77 | 607,310 |
| 2024-04-02 | $10.70 | $10.79 | $10.54 | $10.65 | $10.65 | 841,246 |
| 2024-04-01 | $11.09 | $11.09 | $10.74 | $10.87 | $10.87 | 1,008,784 |
| 2024-03-28 | $11.15 | $11.51 | $11.07 | $11.09 | $11.09 | 1,454,107 |
| 2024-03-27 | $10.97 | $11.12 | $10.96 | $11.08 | $11.08 | 681,020 |
| 2024-03-26 | $10.99 | $11.05 | $10.87 | $10.90 | $10.90 | 741,140 |
| 2024-03-25 | $10.99 | $11.02 | $10.80 | $10.84 | $10.84 | 685,994 |
| 2024-03-22 | $11.30 | $11.33 | $10.83 | $10.92 | $10.92 | 1,254,581 |
| 2024-03-21 | $11.21 | $11.39 | $11.06 | $11.33 | $11.33 | 1,365,304 |
| 2024-03-20 | $10.64 | $11.22 | $10.46 | $11.06 | $11.06 | 1,016,479 |
| 2024-03-19 | $10.45 | $10.85 | $10.45 | $10.73 | $10.73 | 865,708 |
| 2024-03-18 | $10.54 | $10.62 | $10.43 | $10.48 | $10.48 | 737,552 |
| 2024-03-15 | $10.67 | $10.83 | $10.47 | $10.57 | $10.57 | 1,914,814 |
| 2024-03-14 | $10.60 | $10.78 | $10.44 | $10.74 | $10.74 | 1,373,475 |
| 2024-03-13 | $10.72 | $10.93 | $10.64 | $10.68 | $10.68 | 651,841 |
| 2024-03-12 | $10.55 | $10.79 | $10.41 | $10.75 | $10.75 | 1,041,293 |
| 2024-03-11 | $10.76 | $10.84 | $10.37 | $10.63 | $10.63 | 1,064,836 |
| 2024-03-08 | $11.00 | $11.30 | $10.64 | $10.80 | $10.80 | 1,486,212 |
| 2024-03-07 | $10.79 | $10.89 | $10.73 | $10.83 | $10.83 | 995,596 |
| 2024-03-06 | $10.96 | $11.09 | $10.65 | $10.67 | $10.64 | 1,091,327 |
| 2024-03-05 | $10.89 | $10.99 | $10.59 | $10.80 | $10.77 | 1,060,621 |
| 2024-03-04 | $10.76 | $11.18 | $10.73 | $11.00 | $10.97 | 1,420,353 |
| 2024-03-01 | $10.91 | $10.96 | $10.72 | $10.76 | $10.73 | 951,233 |
| 2024-02-29 | $10.76 | $10.88 | $10.64 | $10.79 | $10.76 | 1,555,818 |
| 2024-02-28 | $10.57 | $10.74 | $10.44 | $10.48 | $10.45 | 1,302,822 |
| 2024-02-27 | $10.61 | $10.84 | $10.57 | $10.77 | $10.74 | 1,145,977 |
| 2024-02-26 | $10.25 | $10.61 | $10.20 | $10.51 | $10.48 | 1,271,135 |
| 2024-02-23 | $10.60 | $10.73 | $10.17 | $10.29 | $10.26 | 1,857,117 |
| 2024-02-22 | $11.00 | $11.36 | $10.54 | $10.87 | $10.84 | 3,124,927 |
| 2024-02-21 | $10.64 | $10.68 | $10.32 | $10.39 | $10.36 | 1,225,526 |
| 2024-02-20 | $10.59 | $10.76 | $10.55 | $10.66 | $10.63 | 663,320 |
| 2024-02-16 | $10.81 | $11.03 | $10.60 | $10.89 | $10.86 | 1,015,316 |
| 2024-02-15 | $10.75 | $11.11 | $10.75 | $11.01 | $10.98 | 1,895,567 |
| 2024-02-14 | $10.07 | $10.57 | $10.02 | $10.53 | $10.50 | 1,056,752 |
| 2024-02-13 | $10.10 | $10.19 | $9.74 | $9.90 | $9.87 | 1,135,065 |
| 2024-02-12 | $10.60 | $10.77 | $10.54 | $10.68 | $10.65 | 915,831 |
| 2024-02-09 | $10.51 | $10.58 | $10.23 | $10.53 | $10.50 | 944,152 |
| 2024-02-08 | $9.94 | $10.54 | $9.88 | $10.49 | $10.46 | 869,218 |
| 2024-02-07 | $9.99 | $9.99 | $9.74 | $9.93 | $9.90 | 598,392 |
| 2024-02-06 | $9.93 | $10.07 | $9.76 | $9.97 | $9.94 | 815,467 |
| 2024-02-05 | $9.96 | $10.06 | $9.76 | $9.93 | $9.90 | 684,072 |
| 2024-02-02 | $10.15 | $10.24 | $9.99 | $10.14 | $10.14 | 692,269 |
| 2024-02-01 | $10.20 | $10.43 | $9.97 | $10.38 | $10.38 | 711,943 |
| 2024-01-31 | $10.31 | $10.71 | $10.13 | $10.15 | $10.15 | 1,306,722 |
| 2024-01-30 | $10.38 | $10.48 | $10.28 | $10.39 | $10.39 | 771,543 |
| 2024-01-29 | $10.37 | $10.49 | $10.28 | $10.48 | $10.48 | 891,700 |
| 2024-01-26 | $10.44 | $10.56 | $10.32 | $10.40 | $10.40 | 983,372 |
| 2024-01-25 | $10.46 | $10.53 | $10.22 | $10.28 | $10.28 | 811,132 |
| 2024-01-24 | $10.46 | $10.48 | $10.16 | $10.20 | $10.20 | 669,564 |
| 2024-01-23 | $10.43 | $10.57 | $10.20 | $10.23 | $10.23 | 911,743 |
| 2024-01-22 | $9.93 | $10.37 | $9.92 | $10.33 | $10.33 | 1,087,822 |
| 2024-01-19 | $9.68 | $9.76 | $9.50 | $9.74 | $9.74 | 596,866 |
| 2024-01-18 | $9.63 | $9.74 | $9.45 | $9.61 | $9.61 | 894,312 |
| 2024-01-17 | $9.39 | $9.58 | $9.22 | $9.54 | $9.54 | 543,464 |
| 2024-01-16 | $9.45 | $9.60 | $9.42 | $9.59 | $9.59 | 843,010 |
| 2024-01-12 | $10.00 | $10.04 | $9.64 | $9.70 | $9.70 | 1,040,933 |
| 2024-01-11 | $9.91 | $9.97 | $9.69 | $9.75 | $9.75 | 1,094,090 |
| 2024-01-10 | $9.93 | $10.10 | $9.84 | $10.00 | $10.00 | 988,476 |
| 2024-01-09 | $10.15 | $10.29 | $9.95 | $9.98 | $9.98 | 1,873,447 |
| 2024-01-08 | $10.14 | $10.42 | $10.10 | $10.31 | $10.31 | 1,695,206 |
| 2024-01-05 | $10.21 | $10.45 | $10.06 | $10.13 | $10.13 | 1,323,825 |
| 2024-01-04 | $10.38 | $10.39 | $10.17 | $10.27 | $10.27 | 1,011,156 |
| 2024-01-03 | $10.67 | $10.67 | $10.30 | $10.36 | $10.36 | 1,096,457 |
| 2024-01-02 | $10.77 | $11.10 | $10.60 | $10.85 | $10.85 | 829,539 |
| 2023-12-29 | $10.98 | $11.12 | $10.88 | $10.96 | $10.96 | 742,636 |
| 2023-12-28 | $11.06 | $11.23 | $11.03 | $11.05 | $11.05 | 618,412 |
| 2023-12-27 | $10.95 | $11.17 | $10.85 | $11.13 | $11.13 | 779,543 |
| 2023-12-26 | $10.52 | $10.95 | $10.34 | $10.90 | $10.90 | 1,167,218 |
| 2023-12-22 | $10.49 | $10.50 | $10.29 | $10.45 | $10.45 | 1,486,868 |
| 2023-12-21 | $10.38 | $10.55 | $10.26 | $10.38 | $10.38 | 1,077,406 |
| 2023-12-20 | $10.43 | $10.67 | $10.18 | $10.20 | $10.20 | 2,299,731 |
| 2023-12-19 | $10.07 | $10.21 | $9.99 | $10.07 | $10.07 | 798,765 |
| 2023-12-18 | $9.96 | $10.11 | $9.72 | $9.97 | $9.97 | 1,192,916 |
| 2023-12-15 | $10.03 | $10.15 | $9.62 | $9.92 | $9.92 | 1,853,472 |
| 2023-12-14 | $9.57 | $10.10 | $9.57 | $9.99 | $9.99 | 1,938,207 |
| 2023-12-13 | $8.80 | $9.36 | $8.65 | $9.31 | $9.31 | 1,115,388 |
| 2023-12-12 | $8.71 | $8.82 | $8.62 | $8.75 | $8.75 | 589,452 |
| 2023-12-11 | $8.66 | $8.83 | $8.54 | $8.74 | $8.74 | 677,534 |
| 2023-12-08 | $8.50 | $8.70 | $8.33 | $8.68 | $8.68 | 837,729 |
| 2023-12-07 | $8.37 | $8.53 | $8.28 | $8.52 | $8.52 | 820,678 |
| 2023-12-06 | $8.48 | $8.56 | $8.31 | $8.33 | $8.33 | 865,267 |
| 2023-12-05 | $8.40 | $8.45 | $8.30 | $8.34 | $8.34 | 521,412 |
| 2023-12-04 | $8.35 | $8.53 | $8.30 | $8.52 | $8.52 | 849,282 |
| 2023-12-01 | $8.17 | $8.44 | $8.12 | $8.41 | $8.41 | 964,446 |
| 2023-11-30 | $8.26 | $8.32 | $8.14 | $8.23 | $8.23 | 1,271,547 |
| 2023-11-29 | $8.15 | $8.42 | $8.15 | $8.26 | $8.26 | 1,093,925 |
| 2023-11-28 | $7.88 | $8.02 | $7.80 | $8.00 | $8.00 | 1,094,003 |
| 2023-11-27 | $7.84 | $7.97 | $7.73 | $7.90 | $7.90 | 859,494 |
| 2023-11-24 | $7.89 | $7.96 | $7.72 | $7.91 | $7.91 | 320,595 |
| 2023-11-22 | $7.90 | $8.00 | $7.79 | $7.92 | $7.92 | 922,879 |
| 2023-11-21 | $7.80 | $7.86 | $7.71 | $7.79 | $7.79 | 953,338 |
| 2023-11-20 | $7.80 | $7.90 | $7.63 | $7.84 | $7.81 | 859,695 |
| 2023-11-17 | $7.80 | $7.85 | $7.68 | $7.83 | $7.83 | 876,938 |
| 2023-11-16 | $7.76 | $7.79 | $7.65 | $7.70 | $7.70 | 820,171 |
| 2023-11-15 | $7.58 | $7.87 | $7.58 | $7.79 | $7.79 | 1,049,372 |
| 2023-11-14 | $7.24 | $7.73 | $7.18 | $7.64 | $7.64 | 1,346,821 |
| 2023-11-13 | $6.75 | $6.86 | $6.64 | $6.80 | $6.80 | 594,624 |
| 2023-11-10 | $6.86 | $6.93 | $6.79 | $6.82 | $6.82 | 798,296 |
| 2023-11-09 | $7.06 | $7.06 | $6.79 | $6.82 | $6.82 | 643,984 |
| 2023-11-08 | $7.11 | $7.18 | $6.96 | $7.03 | $7.03 | 899,515 |
| 2023-11-07 | $7.10 | $7.16 | $6.91 | $7.06 | $7.06 | 1,132,469 |
| 2023-11-06 | $7.50 | $7.51 | $7.08 | $7.16 | $7.16 | 2,117,125 |
| 2023-11-03 | $6.98 | $7.59 | $6.88 | $7.52 | $7.52 | 1,657,402 |
| 2023-11-02 | $6.63 | $6.84 | $6.52 | $6.81 | $6.81 | 1,581,265 |
| 2023-11-01 | $5.95 | $6.52 | $5.87 | $6.51 | $6.51 | 2,589,189 |
| 2023-10-31 | $5.58 | $5.70 | $5.52 | $5.67 | $5.67 | 1,284,542 |
| 2023-10-30 | $5.51 | $5.62 | $5.43 | $5.55 | $5.55 | 1,088,499 |
| 2023-10-27 | $5.46 | $5.52 | $5.38 | $5.44 | $5.44 | 1,212,748 |
| 2023-10-26 | $5.26 | $5.51 | $5.25 | $5.46 | $5.46 | 926,366 |
| 2023-10-25 | $5.21 | $5.30 | $5.09 | $5.26 | $5.26 | 1,080,439 |
| 2023-10-24 | $5.32 | $5.40 | $5.22 | $5.29 | $5.29 | 807,493 |
| 2023-10-23 | $5.22 | $5.42 | $5.21 | $5.27 | $5.27 | 724,721 |
| 2023-10-20 | $5.43 | $5.49 | $5.27 | $5.28 | $5.28 | 911,610 |
| 2023-10-19 | $5.55 | $5.63 | $5.39 | $5.40 | $5.40 | 803,600 |
| 2023-10-18 | $5.73 | $5.78 | $5.49 | $5.55 | $5.55 | 980,415 |
| 2023-10-17 | $5.75 | $5.97 | $5.74 | $5.84 | $5.84 | 1,538,077 |
| 2023-10-16 | $5.93 | $6.09 | $5.80 | $5.83 | $5.83 | 1,294,840 |
| 2023-10-13 | $6.09 | $6.09 | $5.76 | $5.83 | $5.83 | 906,397 |
| 2023-10-12 | $6.31 | $6.31 | $5.95 | $6.01 | $6.01 | 967,608 |
| 2023-10-11 | $6.20 | $6.32 | $6.11 | $6.31 | $6.31 | 984,883 |
| 2023-10-10 | $6.05 | $6.18 | $5.99 | $6.14 | $6.14 | 753,832 |
| 2023-10-09 | $5.83 | $6.07 | $5.78 | $6.04 | $6.04 | 880,921 |
| 2023-10-06 | $5.85 | $5.93 | $5.73 | $5.89 | $5.89 | 1,928,940 |
| 2023-10-05 | $5.80 | $5.92 | $5.74 | $5.89 | $5.89 | 1,324,963 |
| 2023-10-04 | $5.58 | $5.88 | $5.58 | $5.83 | $5.83 | 2,137,143 |
| 2023-10-03 | $6.06 | $6.06 | $5.60 | $5.86 | $5.86 | 1,359,240 |
| 2023-10-02 | $6.43 | $6.43 | $6.16 | $6.23 | $6.23 | 665,780 |
| 2023-09-29 | $6.35 | $6.49 | $6.25 | $6.43 | $6.43 | 959,079 |
| 2023-09-28 | $6.27 | $6.38 | $6.21 | $6.29 | $6.29 | 1,095,144 |
| 2023-09-27 | $6.41 | $6.50 | $6.17 | $6.26 | $6.26 | 1,154,905 |
| 2023-09-26 | $6.44 | $6.55 | $6.32 | $6.38 | $6.38 | 816,769 |
| 2023-09-25 | $6.46 | $6.60 | $6.45 | $6.57 | $6.57 | 613,874 |
| 2023-09-22 | $6.48 | $6.59 | $6.43 | $6.49 | $6.49 | 698,776 |
| 2023-09-21 | $6.74 | $6.74 | $6.46 | $6.48 | $6.48 | 932,617 |
| 2023-09-20 | $6.88 | $6.97 | $6.74 | $6.77 | $6.77 | 608,078 |
| 2023-09-19 | $6.75 | $6.89 | $6.71 | $6.82 | $6.82 | 737,098 |
| 2023-09-18 | $6.80 | $6.90 | $6.73 | $6.73 | $6.73 | 791,445 |
| 2023-09-15 | $6.88 | $6.89 | $6.73 | $6.82 | $6.82 | 1,213,512 |
| 2023-09-14 | $6.70 | $6.91 | $6.55 | $6.88 | $6.88 | 782,328 |
| 2023-09-13 | $7.15 | $7.15 | $6.57 | $6.61 | $6.61 | 973,897 |
| 2023-09-12 | $7.07 | $7.25 | $7.07 | $7.14 | $7.14 | 606,876 |
| 2023-09-11 | $7.10 | $7.14 | $7.05 | $7.09 | $7.09 | 651,216 |
| 2023-09-08 | $6.91 | $7.06 | $6.83 | $7.02 | $7.02 | 652,939 |
| 2023-09-07 | $6.97 | $6.99 | $6.83 | $6.90 | $6.90 | 828,222 |
| 2023-09-06 | $7.14 | $7.22 | $6.90 | $7.01 | $7.01 | 621,396 |
| 2023-09-05 | $7.15 | $7.23 | $7.02 | $7.11 | $7.11 | 568,773 |
| 2023-09-01 | $7.14 | $7.25 | $7.14 | $7.23 | $7.23 | 510,716 |
| 2023-08-31 | $7.15 | $7.21 | $7.06 | $7.09 | $7.09 | 622,040 |
| 2023-08-30 | $6.95 | $7.23 | $6.87 | $7.15 | $7.15 | 1,106,618 |
| 2023-08-29 | $6.79 | $6.97 | $6.73 | $6.97 | $6.97 | 686,378 |
| 2023-08-28 | $6.62 | $6.87 | $6.60 | $6.80 | $6.80 | 590,925 |
| 2023-08-25 | $6.77 | $6.82 | $6.57 | $6.59 | $6.59 | 492,364 |
| 2023-08-24 | $6.70 | $6.80 | $6.65 | $6.77 | $6.77 | 626,339 |
| 2023-08-23 | $6.64 | $6.73 | $6.57 | $6.73 | $6.73 | 701,496 |
| 2023-08-22 | $6.78 | $6.81 | $6.64 | $6.65 | $6.65 | 630,550 |
| 2023-08-21 | $6.87 | $6.90 | $6.65 | $6.74 | $6.74 | 654,959 |
| 2023-08-18 | $6.78 | $6.93 | $6.75 | $6.89 | $6.89 | 540,102 |
| 2023-08-17 | $6.96 | $7.01 | $6.86 | $6.90 | $6.90 | 773,284 |
| 2023-08-16 | $7.19 | $7.28 | $6.86 | $6.94 | $6.94 | 746,397 |
| 2023-08-15 | $7.31 | $7.38 | $7.21 | $7.25 | $7.22 | 717,505 |
| 2023-08-14 | $7.56 | $7.62 | $7.42 | $7.47 | $7.44 | 791,609 |
| 2023-08-11 | $7.58 | $7.69 | $7.56 | $7.66 | $7.63 | 632,608 |
| 2023-08-10 | $7.80 | $7.84 | $7.66 | $7.70 | $7.67 | 642,169 |
| 2023-08-09 | $7.88 | $7.88 | $7.65 | $7.71 | $7.68 | 923,730 |
| 2023-08-08 | $7.69 | $7.91 | $7.54 | $7.89 | $7.86 | 976,042 |
| 2023-08-07 | $7.77 | $7.91 | $7.61 | $7.88 | $7.85 | 738,447 |
| 2023-08-04 | $7.57 | $7.81 | $7.43 | $7.76 | $7.73 | 988,536 |
| 2023-08-03 | $7.50 | $7.67 | $7.40 | $7.60 | $7.57 | 1,503,301 |
| 2023-08-02 | $6.85 | $7.54 | $6.80 | $7.52 | $7.49 | 2,158,227 |
| 2023-08-01 | $6.89 | $6.97 | $6.59 | $6.95 | $6.92 | 868,987 |
| 2023-07-31 | $6.79 | $6.93 | $6.76 | $6.92 | $6.89 | 943,553 |
| 2023-07-28 | $6.61 | $6.86 | $6.35 | $6.80 | $6.77 | 1,457,798 |
| 2023-07-27 | $7.16 | $7.16 | $6.78 | $6.82 | $6.79 | 738,163 |
| 2023-07-26 | $6.90 | $7.16 | $6.90 | $7.08 | $7.05 | 475,759 |
| 2023-07-25 | $6.89 | $7.07 | $6.82 | $6.92 | $6.89 | 497,347 |
| 2023-07-24 | $6.88 | $7.05 | $6.86 | $6.91 | $6.88 | 661,845 |
| 2023-07-21 | $7.06 | $7.06 | $6.83 | $6.84 | $6.81 | 649,822 |
| 2023-07-20 | $7.25 | $7.25 | $6.97 | $6.99 | $6.96 | 878,590 |
| 2023-07-19 | $7.25 | $7.31 | $7.13 | $7.26 | $7.23 | 584,057 |
| 2023-07-18 | $7.00 | $7.24 | $6.95 | $7.18 | $7.15 | 638,389 |
| 2023-07-17 | $6.98 | $7.04 | $6.88 | $7.00 | $6.97 | 437,498 |
| 2023-07-14 | $7.07 | $7.07 | $6.87 | $6.97 | $6.94 | 576,869 |
| 2023-07-13 | $6.98 | $7.20 | $6.94 | $7.12 | $7.09 | 602,296 |
| 2023-07-12 | $6.91 | $7.02 | $6.83 | $6.95 | $6.92 | 699,486 |
| 2023-07-11 | $6.39 | $6.75 | $6.39 | $6.73 | $6.70 | 799,468 |
| 2023-07-10 | $6.19 | $6.39 | $6.18 | $6.33 | $6.30 | 610,229 |
| 2023-07-07 | $6.10 | $6.28 | $6.10 | $6.24 | $6.21 | 766,377 |
| 2023-07-06 | $6.09 | $6.12 | $6.01 | $6.08 | $6.05 | 344,134 |
| 2023-07-05 | $6.28 | $6.32 | $6.13 | $6.21 | $6.18 | 506,153 |
| 2023-07-03 | $6.18 | $6.36 | $6.16 | $6.35 | $6.32 | 328,314 |
| 2023-06-30 | $6.47 | $6.47 | $6.15 | $6.22 | $6.19 | 1,091,401 |
| 2023-06-29 | $6.15 | $6.43 | $6.13 | $6.40 | $6.37 | 715,534 |
| 2023-06-28 | $6.13 | $6.16 | $5.91 | $6.15 | $6.12 | 670,395 |
| 2023-06-27 | $6.05 | $6.21 | $5.96 | $6.16 | $6.13 | 661,935 |
| 2023-06-26 | $5.92 | $6.18 | $5.92 | $6.04 | $6.01 | 807,442 |
| 2023-06-23 | $5.94 | $5.95 | $5.82 | $5.89 | $5.89 | 1,620,610 |
| 2023-06-22 | $6.06 | $6.11 | $5.90 | $6.06 | $6.06 | 771,778 |
| 2023-06-21 | $5.99 | $6.15 | $5.91 | $6.12 | $6.12 | 788,438 |
| 2023-06-20 | $6.28 | $6.28 | $6.03 | $6.05 | $6.05 | 699,156 |
| 2023-06-16 | $6.51 | $6.59 | $6.27 | $6.32 | $6.32 | 1,222,603 |
| 2023-06-15 | $6.48 | $6.49 | $6.37 | $6.44 | $6.44 | 778,247 |
| 2023-06-14 | $6.71 | $6.80 | $6.50 | $6.53 | $6.53 | 652,885 |
| 2023-06-13 | $6.65 | $6.79 | $6.61 | $6.71 | $6.71 | 674,382 |
| 2023-06-12 | $6.65 | $6.71 | $6.42 | $6.63 | $6.63 | 505,512 |
| 2023-06-09 | $6.69 | $6.75 | $6.57 | $6.67 | $6.67 | 724,717 |
| 2023-06-08 | $6.63 | $6.73 | $6.50 | $6.70 | $6.70 | 871,916 |
| 2023-06-07 | $6.34 | $6.72 | $6.34 | $6.68 | $6.68 | 1,272,435 |
| 2023-06-06 | $5.85 | $6.31 | $5.80 | $6.25 | $6.25 | 1,158,216 |
| 2023-06-05 | $6.01 | $6.04 | $5.80 | $5.83 | $5.83 | 559,809 |
| 2023-06-02 | $5.90 | $6.06 | $5.90 | $6.03 | $6.03 | 790,266 |
| 2023-06-01 | $5.73 | $5.80 | $5.63 | $5.77 | $5.77 | 581,735 |
| 2023-05-31 | $5.86 | $5.88 | $5.65 | $5.72 | $5.72 | 1,497,803 |
| 2023-05-30 | $5.99 | $6.00 | $5.73 | $5.90 | $5.90 | 1,152,151 |
| 2023-05-26 | $5.65 | $5.98 | $5.65 | $5.93 | $5.93 | 882,627 |
| 2023-05-25 | $5.65 | $5.76 | $5.51 | $5.69 | $5.69 | 959,445 |
| 2023-05-24 | $5.91 | $5.93 | $5.67 | $5.68 | $5.68 | 758,475 |
| 2023-05-23 | $6.03 | $6.21 | $5.95 | $5.96 | $5.96 | 747,596 |
| 2023-05-22 | $5.98 | $6.13 | $5.90 | $6.06 | $6.06 | 725,927 |
| 2023-05-19 | $6.00 | $6.00 | $5.75 | $5.93 | $5.93 | 967,830 |
| 2023-05-18 | $5.72 | $5.97 | $5.68 | $5.90 | $5.90 | 1,199,775 |
| 2023-05-17 | $5.60 | $5.79 | $5.52 | $5.77 | $5.74 | 979,613 |
| 2023-05-16 | $5.47 | $5.63 | $5.39 | $5.55 | $5.52 | 1,016,266 |
| 2023-05-15 | $5.42 | $5.54 | $5.37 | $5.52 | $5.52 | 829,871 |
| 2023-05-12 | $5.27 | $5.41 | $5.20 | $5.40 | $5.40 | 1,305,698 |
| 2023-05-11 | $5.17 | $5.35 | $5.08 | $5.27 | $5.27 | 1,207,547 |
| 2023-05-10 | $5.27 | $5.27 | $5.15 | $5.23 | $5.23 | 857,310 |
| 2023-05-09 | $5.31 | $5.31 | $5.07 | $5.18 | $5.18 | 1,309,463 |
| 2023-05-08 | $5.82 | $5.85 | $5.32 | $5.39 | $5.39 | 1,852,779 |
| 2023-05-05 | $6.34 | $6.34 | $5.75 | $5.85 | $5.85 | 1,297,314 |
| 2023-05-04 | $5.95 | $6.01 | $5.85 | $5.91 | $5.91 | 1,159,663 |
| 2023-05-03 | $6.10 | $6.21 | $6.00 | $6.02 | $6.02 | 794,050 |
| 2023-05-02 | $6.28 | $6.30 | $5.97 | $6.07 | $6.07 | 831,331 |
| 2023-05-01 | $6.32 | $6.45 | $6.27 | $6.35 | $6.35 | 619,920 |
| 2023-04-28 | $6.18 | $6.43 | $6.12 | $6.34 | $6.34 | 675,348 |
| 2023-04-27 | $5.98 | $6.25 | $5.98 | $6.19 | $6.19 | 674,617 |
| 2023-04-26 | $6.01 | $6.09 | $5.90 | $5.94 | $5.94 | 631,204 |
| 2023-04-25 | $6.15 | $6.17 | $6.00 | $6.04 | $6.04 | 499,779 |
| 2023-04-24 | $6.32 | $6.32 | $6.15 | $6.24 | $6.24 | 681,394 |
| 2023-04-21 | $6.34 | $6.39 | $6.27 | $6.33 | $6.33 | 626,277 |
| 2023-04-20 | $6.36 | $6.39 | $6.24 | $6.35 | $6.35 | 778,044 |
| 2023-04-19 | $6.39 | $6.51 | $6.36 | $6.42 | $6.42 | 866,331 |
| 2023-04-18 | $6.57 | $6.58 | $6.35 | $6.41 | $6.41 | 989,730 |
| 2023-04-17 | $6.40 | $6.58 | $6.35 | $6.56 | $6.56 | 647,253 |
| 2023-04-14 | $6.58 | $6.66 | $6.31 | $6.43 | $6.43 | 791,906 |
| 2023-04-13 | $6.55 | $6.66 | $6.49 | $6.57 | $6.57 | 676,899 |
| 2023-04-12 | $6.82 | $6.83 | $6.50 | $6.52 | $6.52 | 764,682 |
| 2023-04-11 | $6.75 | $6.82 | $6.68 | $6.71 | $6.71 | 1,058,077 |
| 2023-04-10 | $6.95 | $6.95 | $6.59 | $6.76 | $6.76 | 2,217,688 |
| 2023-04-06 | $7.03 | $7.14 | $6.95 | $7.12 | $7.12 | 1,088,562 |
| 2023-04-05 | $6.99 | $7.02 | $6.89 | $7.02 | $7.02 | 1,080,502 |
| 2023-04-04 | $7.08 | $7.08 | $6.82 | $7.02 | $7.02 | 1,153,917 |
| 2023-04-03 | $7.08 | $7.14 | $6.98 | $7.08 | $7.08 | 958,355 |
| 2023-03-31 | $6.98 | $7.09 | $6.95 | $7.08 | $7.08 | 1,121,863 |
| 2023-03-30 | $7.07 | $7.13 | $6.92 | $6.95 | $6.95 | 797,149 |
| 2023-03-29 | $6.76 | $7.01 | $6.69 | $6.99 | $6.99 | 1,723,095 |
| 2023-03-28 | $6.44 | $6.62 | $6.41 | $6.46 | $6.46 | 714,627 |
| 2023-03-27 | $6.56 | $6.59 | $6.44 | $6.50 | $6.50 | 760,462 |
| 2023-03-24 | $6.41 | $6.50 | $6.28 | $6.47 | $6.47 | 1,061,023 |
| 2023-03-23 | $6.55 | $6.70 | $6.42 | $6.45 | $6.45 | 967,934 |
| 2023-03-22 | $6.84 | $6.84 | $6.49 | $6.50 | $6.50 | 936,408 |
| 2023-03-21 | $6.87 | $6.93 | $6.79 | $6.86 | $6.86 | 721,037 |
| 2023-03-20 | $6.72 | $6.89 | $6.66 | $6.72 | $6.72 | 851,740 |
| 2023-03-17 | $6.95 | $7.03 | $6.62 | $6.66 | $6.66 | 1,613,054 |
| 2023-03-16 | $6.84 | $7.10 | $6.82 | $7.06 | $7.06 | 816,881 |
| 2023-03-15 | $6.76 | $7.09 | $6.72 | $6.99 | $6.99 | 1,140,532 |
| 2023-03-14 | $7.32 | $7.38 | $6.85 | $7.01 | $7.01 | 1,290,232 |
| 2023-03-13 | $7.19 | $7.36 | $6.99 | $7.06 | $7.06 | 1,021,068 |
| 2023-03-10 | $7.59 | $7.64 | $7.24 | $7.31 | $7.31 | 1,101,906 |
| 2023-03-09 | $7.88 | $7.90 | $7.56 | $7.59 | $7.59 | 865,395 |
| 2023-03-08 | $7.68 | $7.91 | $7.56 | $7.91 | $7.91 | 912,679 |
| 2023-03-07 | $7.73 | $7.77 | $7.55 | $7.68 | $7.68 | 1,237,322 |
| 2023-03-06 | $7.98 | $7.98 | $7.74 | $7.77 | $7.77 | 827,020 |
| 2023-03-03 | $7.83 | $7.93 | $7.75 | $7.92 | $7.92 | 983,641 |
| 2023-03-02 | $7.87 | $7.88 | $7.64 | $7.73 | $7.73 | 966,238 |
| 2023-03-01 | $8.06 | $8.08 | $7.91 | $8.01 | $7.98 | 663,967 |
| 2023-02-28 | $7.96 | $8.13 | $7.85 | $8.02 | $7.99 | 1,827,448 |
| 2023-02-27 | $8.22 | $8.22 | $7.95 | $7.98 | $7.95 | 424,169 |
| 2023-02-24 | $8.04 | $8.10 | $7.86 | $8.09 | $8.06 | 490,087 |
| 2023-02-23 | $8.20 | $8.27 | $8.06 | $8.20 | $8.17 | 681,176 |
| 2023-02-22 | $8.05 | $8.19 | $8.03 | $8.14 | $8.11 | 756,679 |
| 2023-02-21 | $8.27 | $8.41 | $7.94 | $8.00 | $7.97 | 836,523 |
| 2023-02-17 | $8.53 | $8.92 | $8.23 | $8.46 | $8.46 | 1,119,728 |
| 2023-02-16 | $8.30 | $8.65 | $8.15 | $8.51 | $8.51 | 1,225,705 |
| 2023-02-15 | $8.62 | $8.91 | $8.62 | $8.89 | $8.89 | 865,280 |
| 2023-02-14 | $8.73 | $8.92 | $8.65 | $8.79 | $8.79 | 456,744 |
| 2023-02-13 | $8.69 | $8.84 | $8.64 | $8.80 | $8.80 | 669,413 |
| 2023-02-10 | $8.59 | $8.73 | $8.49 | $8.73 | $8.73 | 545,595 |
| 2023-02-09 | $8.36 | $8.70 | $8.36 | $8.65 | $8.65 | 1,036,454 |
| 2023-02-08 | $8.63 | $8.67 | $8.25 | $8.26 | $8.26 | 1,060,363 |
| 2023-02-07 | $8.56 | $8.75 | $8.28 | $8.71 | $8.71 | 584,003 |
| 2023-02-06 | $8.86 | $8.93 | $8.52 | $8.65 | $8.65 | 626,722 |
| 2023-02-03 | $8.94 | $9.08 | $8.84 | $9.01 | $9.01 | 886,737 |
| 2023-02-02 | $8.67 | $9.36 | $8.65 | $9.08 | $9.08 | 1,552,958 |
| 2023-02-01 | $8.49 | $8.62 | $8.26 | $8.55 | $8.55 | 1,201,011 |
| 2023-01-31 | $8.43 | $8.60 | $8.38 | $8.57 | $8.57 | 3,354,692 |
| 2023-01-30 | $8.46 | $8.63 | $8.38 | $8.40 | $8.40 | 1,848,822 |
| 2023-01-27 | $8.64 | $8.73 | $8.48 | $8.56 | $8.56 | 724,361 |
| 2023-01-26 | $8.70 | $8.82 | $8.63 | $8.72 | $8.72 | 545,688 |
| 2023-01-25 | $8.52 | $8.64 | $8.41 | $8.63 | $8.63 | 257,769 |
| 2023-01-24 | $8.90 | $8.90 | $8.60 | $8.61 | $8.61 | 473,239 |
| 2023-01-23 | $8.79 | $9.00 | $8.76 | $8.95 | $8.95 | 425,531 |
| 2023-01-20 | $8.77 | $8.82 | $8.60 | $8.77 | $8.77 | 453,725 |
| 2023-01-19 | $8.67 | $8.77 | $8.57 | $8.72 | $8.72 | 303,876 |
| 2023-01-18 | $8.81 | $8.91 | $8.71 | $8.73 | $8.73 | 448,959 |
| 2023-01-17 | $8.74 | $9.02 | $8.70 | $8.81 | $8.81 | 659,419 |
| 2023-01-13 | $8.71 | $8.83 | $8.67 | $8.73 | $8.73 | 873,237 |
| 2023-01-12 | $8.68 | $8.84 | $8.61 | $8.79 | $8.79 | 520,116 |
| 2023-01-11 | $8.45 | $8.58 | $8.40 | $8.57 | $8.57 | 623,214 |
| 2023-01-10 | $8.34 | $8.41 | $8.29 | $8.40 | $8.40 | 711,064 |
| 2023-01-09 | $8.49 | $8.53 | $8.33 | $8.35 | $8.35 | 806,851 |
| 2023-01-06 | $8.30 | $8.57 | $8.21 | $8.48 | $8.48 | 499,910 |
| 2023-01-05 | $8.35 | $8.35 | $8.08 | $8.22 | $8.22 | 656,295 |
| 2023-01-04 | $8.24 | $8.52 | $8.17 | $8.43 | $8.43 | 1,065,737 |
| 2023-01-03 | $8.12 | $8.32 | $8.03 | $8.13 | $8.13 | 872,671 |
| 2022-12-30 | $8.03 | $8.08 | $7.77 | $7.97 | $7.97 | 573,302 |
| 2022-12-29 | $7.95 | $8.17 | $7.90 | $8.12 | $8.12 | 713,131 |
| 2022-12-28 | $7.93 | $8.01 | $7.85 | $7.85 | $7.85 | 670,252 |
| 2022-12-27 | $8.03 | $8.03 | $7.88 | $7.94 | $7.94 | 385,844 |
| 2022-12-23 | $7.92 | $8.01 | $7.83 | $8.00 | $8.00 | 369,053 |
| 2022-12-22 | $7.69 | $7.92 | $7.69 | $7.92 | $7.92 | 502,181 |
| 2022-12-21 | $7.95 | $8.14 | $7.95 | $8.00 | $8.00 | 693,329 |
| 2022-12-20 | $7.74 | $7.94 | $7.63 | $7.85 | $7.85 | 942,505 |
| 2022-12-19 | $7.96 | $8.01 | $7.71 | $7.79 | $7.79 | 1,626,197 |
| 2022-12-16 | $7.93 | $8.03 | $7.79 | $7.91 | $7.91 | 3,195,725 |
| 2022-12-15 | $8.25 | $8.26 | $8.00 | $8.12 | $8.12 | 1,588,222 |
| 2022-12-14 | $8.43 | $8.62 | $8.31 | $8.41 | $8.41 | 1,477,886 |
| 2022-12-13 | $8.13 | $8.60 | $8.11 | $8.48 | $8.48 | 2,184,313 |
| 2022-12-12 | $7.86 | $8.00 | $7.49 | $7.78 | $7.78 | 1,396,735 |
| 2022-12-09 | $8.23 | $8.43 | $8.14 | $8.33 | $8.33 | 526,333 |
| 2022-12-08 | $8.43 | $8.67 | $8.32 | $8.34 | $8.34 | 567,328 |
| 2022-12-07 | $8.48 | $8.56 | $8.36 | $8.41 | $8.41 | 1,204,750 |
| 2022-12-06 | $8.51 | $8.59 | $8.37 | $8.50 | $8.50 | 730,312 |
| 2022-12-05 | $8.59 | $8.64 | $8.34 | $8.48 | $8.48 | 960,106 |
| 2022-12-02 | $8.58 | $8.74 | $8.58 | $8.60 | $8.60 | 826,110 |
| 2022-12-01 | $8.55 | $8.76 | $8.53 | $8.70 | $8.70 | 1,036,808 |
| 2022-11-30 | $8.27 | $8.53 | $8.12 | $8.48 | $8.48 | 1,868,530 |
| 2022-11-29 | $8.06 | $8.48 | $8.06 | $8.35 | $8.35 | 711,406 |
| 2022-11-28 | $8.34 | $8.40 | $8.05 | $8.08 | $8.08 | 756,925 |
| 2022-11-25 | $8.34 | $8.45 | $8.27 | $8.45 | $8.45 | 342,095 |
| 2022-11-23 | $8.20 | $8.37 | $8.11 | $8.37 | $8.37 | 1,053,191 |
| 2022-11-22 | $8.19 | $8.27 | $8.08 | $8.26 | $8.26 | 598,985 |
| 2022-11-21 | $8.03 | $8.18 | $8.00 | $8.13 | $8.13 | 807,993 |
| 2022-11-18 | $8.33 | $8.34 | $8.11 | $8.12 | $8.12 | 772,903 |
| 2022-11-17 | $8.11 | $8.16 | $8.00 | $8.13 | $8.13 | 615,748 |
| 2022-11-16 | $8.37 | $8.49 | $8.27 | $8.30 | $8.30 | 981,177 |
| 2022-11-15 | $8.52 | $8.74 | $8.41 | $8.51 | $8.51 | 933,618 |
| 2022-11-14 | $8.68 | $8.68 | $8.24 | $8.40 | $8.40 | 918,789 |
| 2022-11-11 | $8.54 | $8.88 | $8.50 | $8.74 | $8.74 | 1,165,002 |
| 2022-11-10 | $8.13 | $8.77 | $8.13 | $8.47 | $8.47 | 1,468,166 |
| 2022-11-09 | $7.82 | $7.86 | $7.64 | $7.73 | $7.73 | 1,332,429 |
| 2022-11-08 | $8.05 | $8.11 | $7.79 | $7.88 | $7.85 | 969,390 |
| 2022-11-07 | $7.94 | $8.07 | $7.85 | $8.05 | $8.02 | 1,123,803 |
| 2022-11-04 | $7.58 | $7.86 | $7.55 | $7.84 | $7.81 | 1,182,757 |
| 2022-11-03 | $7.53 | $7.65 | $7.42 | $7.50 | $7.50 | 1,294,549 |
| 2022-11-02 | $8.15 | $8.16 | $7.69 | $7.69 | $7.69 | 2,202,854 |
| 2022-11-01 | $8.32 | $8.40 | $8.06 | $8.20 | $8.20 | 1,482,253 |
| 2022-10-31 | $7.93 | $8.33 | $7.85 | $8.19 | $8.19 | 2,656,525 |
| 2022-10-28 | $8.41 | $8.91 | $7.97 | $7.97 | $7.97 | 4,510,820 |
| 2022-10-27 | $9.45 | $9.50 | $9.22 | $9.34 | $9.34 | 1,032,863 |
| 2022-10-26 | $9.30 | $9.49 | $9.17 | $9.36 | $9.36 | 692,278 |
| 2022-10-25 | $8.91 | $9.28 | $8.91 | $9.22 | $9.22 | 1,117,724 |
| 2022-10-24 | $8.65 | $8.99 | $8.60 | $8.89 | $8.89 | 918,744 |
| 2022-10-21 | $8.42 | $8.59 | $8.31 | $8.57 | $8.57 | 890,987 |
| 2022-10-20 | $8.47 | $8.68 | $8.36 | $8.41 | $8.41 | 747,401 |
| 2022-10-19 | $8.75 | $8.79 | $8.40 | $8.45 | $8.45 | 920,343 |
| 2022-10-18 | $9.09 | $9.19 | $8.86 | $8.95 | $8.95 | 606,524 |
| 2022-10-17 | $8.79 | $8.91 | $8.73 | $8.88 | $8.88 | 754,291 |
| 2022-10-14 | $8.80 | $8.85 | $8.46 | $8.51 | $8.51 | 832,611 |
| 2022-10-13 | $8.30 | $8.69 | $7.99 | $8.65 | $8.65 | 1,311,626 |
| 2022-10-12 | $8.48 | $8.49 | $8.29 | $8.43 | $8.43 | 644,283 |
| 2022-10-11 | $8.42 | $8.60 | $8.28 | $8.50 | $8.50 | 973,228 |
| 2022-10-10 | $8.43 | $8.50 | $8.28 | $8.40 | $8.40 | 629,520 |
| 2022-10-07 | $8.67 | $8.77 | $8.27 | $8.38 | $8.38 | 1,355,454 |
| 2022-10-06 | $8.82 | $9.00 | $8.77 | $8.86 | $8.86 | 843,140 |
| 2022-10-05 | $8.80 | $8.88 | $8.69 | $8.85 | $8.85 | 818,782 |
| 2022-10-04 | $8.53 | $8.99 | $8.40 | $8.96 | $8.96 | 1,136,394 |
| 2022-10-03 | $8.16 | $8.49 | $8.09 | $8.44 | $8.44 | 1,161,126 |
| 2022-09-30 | $7.98 | $8.18 | $7.92 | $8.06 | $8.06 | 1,263,261 |
| 2022-09-29 | $8.19 | $8.19 | $7.80 | $7.96 | $7.96 | 1,349,925 |
| 2022-09-28 | $8.19 | $8.41 | $8.10 | $8.32 | $8.32 | 933,377 |
| 2022-09-27 | $8.52 | $8.60 | $8.14 | $8.17 | $8.17 | 950,170 |
| 2022-09-26 | $8.56 | $8.68 | $8.36 | $8.48 | $8.48 | 1,155,397 |
| 2022-09-23 | $8.92 | $9.01 | $8.61 | $8.71 | $8.71 | 1,086,986 |
| 2022-09-22 | $9.40 | $9.42 | $9.12 | $9.14 | $9.14 | 1,077,668 |
| 2022-09-21 | $10.11 | $10.22 | $9.48 | $9.49 | $9.49 | 976,629 |
| 2022-09-20 | $10.25 | $10.25 | $9.82 | $10.09 | $10.09 | 1,792,273 |
| 2022-09-19 | $10.16 | $10.51 | $10.16 | $10.43 | $10.43 | 1,953,612 |
| 2022-09-16 | $10.23 | $10.35 | $10.09 | $10.26 | $10.26 | 3,964,940 |
| 2022-09-15 | $10.32 | $10.52 | $10.27 | $10.33 | $10.33 | 1,634,615 |
| 2022-09-14 | $10.25 | $10.42 | $10.16 | $10.33 | $10.33 | 1,564,833 |
| 2022-09-13 | $10.23 | $10.38 | $10.09 | $10.27 | $10.27 | 1,118,464 |
| 2022-09-12 | $10.54 | $10.69 | $10.54 | $10.62 | $10.62 | 764,998 |
| 2022-09-09 | $10.24 | $10.47 | $10.24 | $10.44 | $10.44 | 879,156 |
| 2022-09-08 | $9.80 | $10.17 | $9.66 | $10.15 | $10.15 | 1,105,073 |
| 2022-09-07 | $9.51 | $10.04 | $9.46 | $9.95 | $9.95 | 1,209,067 |
| 2022-09-06 | $10.09 | $10.11 | $9.50 | $9.60 | $9.60 | 1,998,998 |
| 2022-09-02 | $10.38 | $10.49 | $10.16 | $10.18 | $10.18 | 955,723 |
| 2022-09-01 | $10.16 | $10.27 | $9.77 | $10.26 | $10.26 | 1,128,220 |
| 2022-08-31 | $10.30 | $10.43 | $10.19 | $10.25 | $10.25 | 4,209,544 |
| 2022-08-30 | $10.30 | $10.52 | $10.18 | $10.22 | $10.22 | 1,381,161 |
| 2022-08-29 | $10.31 | $10.51 | $10.28 | $10.31 | $10.31 | 860,770 |
| 2022-08-26 | $10.90 | $10.98 | $10.16 | $10.38 | $10.38 | 1,188,602 |
| 2022-08-25 | $10.61 | $10.83 | $10.56 | $10.82 | $10.82 | 817,854 |
| 2022-08-24 | $10.42 | $10.64 | $10.36 | $10.55 | $10.55 | 1,077,609 |
| 2022-08-23 | $10.17 | $10.64 | $10.14 | $10.42 | $10.42 | 1,304,016 |
| 2022-08-22 | $10.84 | $10.87 | $10.08 | $10.12 | $10.12 | 1,620,925 |
| 2022-08-19 | $11.05 | $11.19 | $10.82 | $11.08 | $11.08 | 3,223,131 |
| 2022-08-18 | $11.14 | $11.35 | $11.12 | $11.24 | $11.24 | 574,213 |
| 2022-08-17 | $11.02 | $11.32 | $10.91 | $11.17 | $11.17 | 802,944 |
| 2022-08-16 | $11.20 | $11.31 | $11.01 | $11.22 | $11.22 | 840,569 |
| 2022-08-15 | $10.98 | $11.28 | $10.89 | $11.23 | $11.23 | 829,504 |
| 2022-08-12 | $10.96 | $11.08 | $10.75 | $11.07 | $11.07 | 954,885 |
| 2022-08-11 | $10.89 | $10.98 | $10.81 | $10.92 | $10.89 | 551,739 |
| 2022-08-10 | $10.82 | $10.96 | $10.78 | $10.80 | $10.77 | 462,755 |
| 2022-08-09 | $10.66 | $10.66 | $10.47 | $10.61 | $10.58 | 930,327 |
| 2022-08-08 | $10.77 | $10.99 | $10.66 | $10.73 | $10.70 | 914,076 |
| 2022-08-05 | $10.29 | $10.75 | $10.29 | $10.70 | $10.67 | 971,295 |
| 2022-08-04 | $10.34 | $10.58 | $10.06 | $10.49 | $10.46 | 1,540,010 |
| 2022-08-03 | $10.89 | $10.89 | $10.42 | $10.44 | $10.41 | 1,482,560 |
| 2022-08-02 | $10.20 | $10.74 | $10.15 | $10.68 | $10.65 | 1,156,367 |
| 2022-08-01 | $10.87 | $11.25 | $10.74 | $10.83 | $10.80 | 1,735,083 |
| 2022-07-29 | $11.93 | $11.93 | $11.36 | $11.40 | $11.37 | 1,126,536 |
| 2022-07-28 | $11.54 | $11.71 | $11.45 | $11.70 | $11.67 | 864,947 |
| 2022-07-27 | $11.28 | $11.58 | $11.09 | $11.50 | $11.47 | 809,440 |
| 2022-07-26 | $11.21 | $11.37 | $11.16 | $11.23 | $11.20 | 770,394 |
| 2022-07-25 | $11.23 | $11.46 | $11.19 | $11.32 | $11.29 | 774,398 |
| 2022-07-22 | $11.11 | $11.31 | $11.06 | $11.21 | $11.18 | 743,164 |
| 2022-07-21 | $11.10 | $11.17 | $10.89 | $11.17 | $11.14 | 606,616 |
| 2022-07-20 | $10.92 | $11.23 | $10.72 | $11.20 | $11.17 | 1,032,847 |
| 2022-07-19 | $10.84 | $10.99 | $10.77 | $10.96 | $10.93 | 742,084 |
| 2022-07-18 | $10.56 | $10.67 | $10.48 | $10.64 | $10.61 | 1,217,501 |
| 2022-07-15 | $10.36 | $10.54 | $10.19 | $10.44 | $10.41 | 2,238,249 |
| 2022-07-14 | $10.00 | $10.20 | $9.90 | $10.13 | $10.10 | 1,641,922 |
| 2022-07-13 | $9.94 | $10.21 | $9.91 | $10.12 | $10.09 | 1,718,268 |
| 2022-07-12 | $10.01 | $10.37 | $10.00 | $10.12 | $10.09 | 1,652,369 |
| 2022-07-11 | $9.74 | $10.17 | $9.74 | $9.98 | $9.95 | 1,620,192 |
| 2022-07-08 | $9.89 | $9.91 | $9.63 | $9.86 | $9.83 | 696,889 |
| 2022-07-07 | $9.67 | $9.95 | $9.62 | $9.82 | $9.79 | 1,013,311 |
| 2022-07-06 | $9.94 | $10.01 | $9.53 | $9.57 | $9.54 | 962,516 |
| 2022-07-05 | $9.57 | $9.93 | $9.53 | $9.93 | $9.90 | 1,054,880 |
| 2022-07-01 | $9.59 | $10.02 | $9.51 | $9.97 | $9.94 | 807,050 |
| 2022-06-30 | $9.53 | $9.87 | $9.39 | $9.67 | $9.64 | 1,191,193 |
| 2022-06-29 | $9.70 | $9.74 | $9.53 | $9.74 | $9.71 | 927,176 |
| 2022-06-28 | $10.08 | $10.18 | $9.72 | $9.74 | $9.71 | 1,114,937 |
| 2022-06-27 | $10.19 | $10.31 | $9.86 | $9.97 | $9.94 | 1,661,630 |
| 2022-06-24 | $9.66 | $10.07 | $9.61 | $10.06 | $10.03 | 7,066,564 |
| 2022-06-23 | $9.36 | $9.68 | $9.32 | $9.65 | $9.62 | 1,300,154 |
| 2022-06-22 | $9.26 | $9.55 | $9.19 | $9.33 | $9.30 | 2,031,301 |
| 2022-06-21 | $9.61 | $9.68 | $9.35 | $9.38 | $9.35 | 1,864,633 |
| 2022-06-17 | $9.21 | $9.50 | $9.11 | $9.48 | $9.45 | 3,651,461 |
| 2022-06-16 | $8.92 | $8.95 | $8.66 | $8.81 | $8.79 | 2,550,968 |
| 2022-06-15 | $9.13 | $9.47 | $9.04 | $9.17 | $9.15 | 2,667,496 |
| 2022-06-14 | $8.89 | $9.23 | $8.89 | $9.08 | $9.06 | 2,231,498 |
| 2022-06-13 | $9.13 | $9.25 | $8.76 | $8.85 | $8.83 | 1,830,498 |
| 2022-06-10 | $9.51 | $9.73 | $9.45 | $9.52 | $9.49 | 1,474,179 |
| 2022-06-09 | $10.04 | $10.06 | $9.70 | $9.72 | $9.69 | 1,268,377 |
| 2022-06-08 | $10.45 | $10.45 | $10.01 | $10.11 | $10.08 | 1,180,480 |
| 2022-06-07 | $10.54 | $10.54 | $10.24 | $10.49 | $10.46 | 1,264,163 |
| 2022-06-06 | $10.44 | $10.66 | $10.27 | $10.63 | $10.60 | 1,887,037 |
| 2022-06-03 | $10.64 | $10.67 | $10.21 | $10.31 | $10.28 | 1,524,149 |
| 2022-06-02 | $10.75 | $10.80 | $10.49 | $10.80 | $10.77 | 1,376,887 |
| 2022-06-01 | $11.20 | $11.22 | $10.66 | $10.67 | $10.64 | 1,467,162 |
| 2022-05-31 | $11.27 | $11.27 | $10.96 | $11.07 | $11.04 | 2,546,791 |
| 2022-05-27 | $11.09 | $11.34 | $11.09 | $11.29 | $11.26 | 1,192,831 |
| 2022-05-26 | $10.79 | $11.16 | $10.74 | $11.07 | $11.04 | 1,519,402 |
| 2022-05-25 | $10.29 | $10.55 | $10.21 | $10.46 | $10.43 | 1,472,509 |
| 2022-05-24 | $10.61 | $10.68 | $10.14 | $10.35 | $10.32 | 1,328,921 |
| 2022-05-23 | $10.80 | $10.97 | $10.54 | $10.82 | $10.79 | 1,795,032 |
| 2022-05-20 | $11.29 | $11.36 | $10.51 | $10.73 | $10.70 | 1,400,187 |
| 2022-05-19 | $10.86 | $11.37 | $10.83 | $11.11 | $11.08 | 2,028,603 |
| 2022-05-18 | $11.29 | $11.39 | $10.92 | $10.97 | $10.94 | 1,695,843 |
| 2022-05-17 | $11.59 | $11.65 | $11.12 | $11.43 | $11.40 | 1,481,803 |
| 2022-05-16 | $11.36 | $11.53 | $11.05 | $11.33 | $11.30 | 2,002,401 |
| 2022-05-13 | $11.05 | $11.49 | $10.93 | $11.35 | $11.32 | 2,603,390 |
| 2022-05-12 | $11.39 | $11.49 | $10.85 | $11.00 | $10.94 | 2,630,093 |
| 2022-05-11 | $11.21 | $11.60 | $10.95 | $11.40 | $11.34 | 3,315,910 |
| 2022-05-10 | $11.86 | $11.96 | $11.13 | $11.23 | $11.17 | 2,348,864 |
| 2022-05-09 | $12.00 | $12.08 | $11.64 | $11.68 | $11.62 | 2,685,268 |
| 2022-05-06 | $12.06 | $12.46 | $11.85 | $12.12 | $12.06 | 2,083,629 |
| 2022-05-05 | $12.52 | $12.67 | $11.94 | $12.19 | $12.13 | 1,703,964 |
| 2022-05-04 | $12.22 | $12.83 | $11.97 | $12.73 | $12.66 | 1,958,581 |
| 2022-05-03 | $12.12 | $12.34 | $11.92 | $12.20 | $12.13 | 2,820,485 |
| 2022-05-02 | $12.11 | $12.26 | $11.63 | $12.02 | $11.96 | 2,424,720 |
| 2022-04-29 | $13.31 | $13.39 | $12.09 | $12.15 | $12.09 | 1,565,528 |
| 2022-04-28 | $12.99 | $13.48 | $12.79 | $13.41 | $13.34 | 1,534,650 |
| 2022-04-27 | $12.84 | $13.13 | $12.67 | $12.87 | $12.80 | 1,366,074 |
| 2022-04-26 | $12.91 | $13.10 | $12.83 | $12.84 | $12.77 | 1,395,194 |
| 2022-04-25 | $12.89 | $13.22 | $12.81 | $13.11 | $13.04 | 1,630,357 |
| 2022-04-22 | $13.33 | $13.52 | $13.06 | $13.11 | $13.04 | 1,354,053 |
| 2022-04-21 | $13.75 | $13.81 | $13.45 | $13.51 | $13.44 | 1,319,342 |
| 2022-04-20 | $13.50 | $13.87 | $13.50 | $13.60 | $13.53 | 1,474,736 |
| 2022-04-19 | $12.84 | $13.53 | $12.84 | $13.40 | $13.33 | 1,491,701 |
| 2022-04-18 | $13.01 | $13.19 | $12.81 | $12.86 | $12.79 | 1,802,651 |
| 2022-04-14 | $13.62 | $13.79 | $13.29 | $13.29 | $13.22 | 1,137,648 |
| 2022-04-13 | $13.16 | $13.67 | $13.16 | $13.59 | $13.52 | 1,331,221 |
| 2022-04-12 | $13.68 | $13.83 | $13.19 | $13.25 | $13.18 | 1,606,614 |
| 2022-04-11 | $13.38 | $13.72 | $13.24 | $13.55 | $13.48 | 1,724,636 |
| 2022-04-08 | $13.72 | $13.93 | $13.41 | $13.52 | $13.45 | 1,944,145 |
| 2022-04-07 | $14.47 | $14.53 | $13.72 | $13.89 | $13.82 | 1,745,584 |
| 2022-04-06 | $15.37 | $15.40 | $14.54 | $14.55 | $14.47 | 1,952,804 |
| 2022-04-05 | $15.63 | $16.01 | $15.50 | $15.52 | $15.44 | 1,157,604 |
| 2022-04-04 | $16.07 | $16.18 | $15.91 | $15.96 | $15.87 | 816,562 |
| 2022-04-01 | $15.96 | $16.14 | $15.86 | $16.10 | $16.01 | 1,134,776 |
| 2022-03-31 | $16.06 | $16.22 | $15.90 | $15.92 | $15.84 | 1,806,063 |
| 2022-03-30 | $16.12 | $16.35 | $15.98 | $16.14 | $16.05 | 736,515 |
| 2022-03-29 | $15.97 | $16.50 | $15.91 | $16.22 | $16.13 | 1,682,888 |
| 2022-03-28 | $15.53 | $15.72 | $15.35 | $15.72 | $15.64 | 805,549 |
| 2022-03-25 | $15.52 | $15.58 | $15.28 | $15.55 | $15.47 | 737,273 |
| 2022-03-24 | $15.62 | $15.83 | $15.42 | $15.55 | $15.47 | 865,213 |
| 2022-03-23 | $15.77 | $15.91 | $15.58 | $15.65 | $15.57 | 679,507 |
| 2022-03-22 | $15.76 | $16.10 | $15.76 | $15.96 | $15.87 | 729,884 |
| 2022-03-21 | $16.04 | $16.39 | $15.59 | $15.71 | $15.63 | 1,025,420 |
| 2022-03-18 | $16.25 | $16.38 | $15.94 | $15.95 | $15.86 | 3,600,565 |
| 2022-03-17 | $15.87 | $16.43 | $15.79 | $16.43 | $16.34 | 1,946,168 |
| 2022-03-16 | $15.65 | $16.22 | $15.53 | $16.04 | $15.95 | 1,104,349 |
| 2022-03-15 | $15.63 | $15.86 | $15.26 | $15.38 | $15.30 | 1,036,789 |
| 2022-03-14 | $15.89 | $16.08 | $15.53 | $15.63 | $15.55 | 779,670 |
| 2022-03-11 | $16.07 | $16.10 | $15.65 | $15.70 | $15.62 | 1,935,525 |
| 2022-03-10 | $15.80 | $16.32 | $15.77 | $15.86 | $15.78 | 1,476,240 |
| 2022-03-09 | $16.60 | $16.79 | $16.40 | $16.57 | $16.48 | 1,187,667 |
| 2022-03-08 | $15.93 | $16.56 | $15.81 | $16.12 | $16.03 | 1,566,144 |
| 2022-03-07 | $16.64 | $16.74 | $15.85 | $15.95 | $15.86 | 2,331,069 |
| 2022-03-04 | $17.01 | $17.18 | $16.45 | $16.72 | $16.63 | 1,372,044 |
| 2022-03-03 | $17.68 | $17.80 | $17.02 | $17.28 | $17.19 | 1,034,092 |
| 2022-03-02 | $16.83 | $17.67 | $16.76 | $17.59 | $17.50 | 1,150,516 |
| 2022-03-01 | $17.50 | $17.69 | $16.53 | $16.70 | $16.61 | 1,775,509 |
| 2022-02-28 | $17.66 | $18.06 | $17.34 | $17.68 | $17.59 | 2,739,454 |
| 2022-02-25 | $17.45 | $18.01 | $17.24 | $18.00 | $17.89 | 1,893,887 |
| 2022-02-24 | $16.09 | $17.06 | $16.01 | $16.95 | $16.85 | 1,809,760 |
| 2022-02-23 | $18.25 | $18.43 | $16.61 | $16.69 | $16.59 | 2,449,291 |
| 2022-02-22 | $17.51 | $18.42 | $17.28 | $18.08 | $17.97 | 3,600,432 |
| 2022-02-18 | $17.60 | $17.98 | $17.52 | $17.54 | $17.44 | 1,220,683 |
| 2022-02-17 | $17.85 | $17.99 | $17.54 | $17.55 | $17.45 | 1,448,234 |
| 2022-02-16 | $16.77 | $17.96 | $16.71 | $17.93 | $17.82 | 2,242,009 |
| 2022-02-15 | $16.38 | $16.78 | $16.26 | $16.36 | $16.26 | 1,412,183 |
| 2022-02-14 | $16.69 | $17.00 | $16.03 | $16.09 | $16.00 | 1,678,838 |
| 2022-02-11 | $16.83 | $17.72 | $16.25 | $17.05 | $16.95 | 2,222,471 |
| 2022-02-10 | $16.36 | $17.00 | $16.35 | $16.70 | $16.60 | 1,802,790 |
| 2022-02-09 | $16.32 | $16.67 | $16.32 | $16.62 | $16.52 | 836,716 |
| 2022-02-08 | $15.80 | $16.23 | $15.80 | $16.12 | $16.02 | 506,778 |
| 2022-02-07 | $15.46 | $15.87 | $15.46 | $15.72 | $15.63 | 904,973 |
| 2022-02-04 | $15.43 | $15.73 | $15.27 | $15.48 | $15.39 | 831,044 |
| 2022-02-03 | $15.35 | $15.85 | $15.19 | $15.54 | $15.45 | 731,342 |
| 2022-02-02 | $15.41 | $15.76 | $15.34 | $15.61 | $15.52 | 1,026,049 |
| 2022-02-01 | $15.26 | $15.48 | $15.12 | $15.34 | $15.25 | 846,770 |
| 2022-01-31 | $14.74 | $15.31 | $14.64 | $15.31 | $15.22 | 1,505,487 |
| 2022-01-28 | $13.92 | $14.76 | $13.87 | $14.76 | $14.67 | 1,171,549 |
| 2022-01-27 | $15.05 | $15.35 | $14.44 | $14.57 | $14.48 | 857,479 |
| 2022-01-26 | $14.97 | $15.36 | $14.48 | $14.71 | $14.62 | 1,139,476 |
| 2022-01-25 | $14.75 | $14.90 | $14.50 | $14.71 | $14.62 | 1,165,048 |
| 2022-01-24 | $14.55 | $15.16 | $13.99 | $15.07 | $14.98 | 1,397,474 |
| 2022-01-21 | $14.94 | $15.41 | $14.75 | $14.94 | $14.85 | 1,473,416 |
| 2022-01-20 | $15.61 | $15.81 | $15.20 | $15.26 | $15.17 | 1,030,192 |
| 2022-01-19 | $16.20 | $16.23 | $15.48 | $15.49 | $15.40 | 750,274 |
| 2022-01-18 | $16.37 | $16.37 | $15.81 | $16.05 | $15.96 | 1,110,904 |
| 2022-01-14 | $16.52 | $16.56 | $16.19 | $16.44 | $16.34 | 719,537 |
| 2022-01-13 | $16.92 | $17.11 | $16.66 | $16.76 | $16.66 | 634,516 |
| 2022-01-12 | $17.00 | $17.10 | $16.55 | $16.99 | $16.89 | 874,750 |
| 2022-01-11 | $16.64 | $16.96 | $16.24 | $16.84 | $16.74 | 1,360,911 |
| 2022-01-10 | $16.63 | $16.78 | $16.35 | $16.67 | $16.57 | 1,000,236 |
| 2022-01-07 | $17.18 | $17.32 | $16.79 | $16.81 | $16.71 | 1,244,453 |
| 2022-01-06 | $17.54 | $17.80 | $17.30 | $17.37 | $17.27 | 745,800 |
| 2022-01-05 | $18.39 | $18.49 | $17.39 | $17.47 | $17.37 | 1,542,435 |
| 2022-01-04 | $18.60 | $18.79 | $18.40 | $18.43 | $18.32 | 1,414,436 |
| 2022-01-03 | $18.86 | $19.10 | $18.04 | $18.35 | $18.24 | 1,892,798 |
| 2021-12-31 | $18.39 | $18.89 | $18.35 | $18.70 | $18.59 | 1,011,412 |
| 2021-12-30 | $18.36 | $18.78 | $18.36 | $18.47 | $18.36 | 1,107,567 |
| 2021-12-29 | $18.02 | $18.48 | $18.00 | $18.33 | $18.22 | 1,185,104 |
| 2021-12-28 | $17.95 | $18.23 | $17.71 | $18.10 | $17.99 | 1,061,003 |
| 2021-12-27 | $17.38 | $17.90 | $17.33 | $17.89 | $17.78 | 1,127,514 |
| 2021-12-23 | $17.21 | $17.53 | $17.01 | $17.37 | $17.27 | 1,025,802 |
| 2021-12-22 | $16.37 | $17.25 | $16.37 | $17.17 | $17.07 | 1,176,049 |
| 2021-12-21 | $15.70 | $16.52 | $15.60 | $16.47 | $16.37 | 1,449,136 |
| 2021-12-20 | $15.22 | $15.51 | $14.95 | $15.46 | $15.37 | 1,624,458 |
| 2021-12-17 | $15.93 | $16.46 | $15.73 | $15.85 | $15.76 | 2,040,692 |
| 2021-12-16 | $16.49 | $16.74 | $16.04 | $16.07 | $15.98 | 1,485,378 |
| 2021-12-15 | $15.98 | $16.42 | $15.84 | $16.35 | $16.25 | 1,406,732 |
| 2021-12-14 | $16.10 | $16.56 | $15.93 | $16.00 | $15.91 | 1,247,205 |
| 2021-12-13 | $16.61 | $16.76 | $16.09 | $16.27 | $16.17 | 1,181,123 |
| 2021-12-10 | $16.06 | $16.82 | $15.95 | $16.77 | $16.67 | 1,635,904 |
| 2021-12-09 | $15.76 | $15.97 | $15.61 | $15.93 | $15.84 | 1,276,823 |
| 2021-12-08 | $15.91 | $16.00 | $15.70 | $15.92 | $15.83 | 1,164,799 |
| 2021-12-07 | $15.98 | $16.27 | $15.83 | $15.96 | $15.87 | 1,158,782 |
| 2021-12-06 | $15.75 | $15.94 | $15.51 | $15.71 | $15.62 | 2,253,143 |
| 2021-12-03 | $16.32 | $16.47 | $15.69 | $15.95 | $15.86 | 1,115,366 |
| 2021-12-02 | $15.60 | $16.23 | $15.51 | $16.14 | $16.04 | 1,204,567 |
| 2021-12-01 | $16.42 | $16.50 | $15.48 | $15.49 | $15.40 | 1,317,573 |
| 2021-11-30 | $16.38 | $16.56 | $15.87 | $16.06 | $15.97 | 1,592,799 |
| 2021-11-29 | $16.80 | $17.00 | $16.32 | $16.55 | $16.45 | 1,036,191 |
| 2021-11-26 | $16.74 | $16.99 | $15.94 | $16.46 | $16.36 | 1,019,852 |
| 2021-11-24 | $17.53 | $17.78 | $17.34 | $17.55 | $17.45 | 754,503 |
| 2021-11-23 | $17.62 | $17.97 | $17.31 | $17.58 | $17.48 | 1,360,996 |
| 2021-11-22 | $17.07 | $17.75 | $16.98 | $17.59 | $17.49 | 1,741,714 |
| 2021-11-19 | $16.69 | $17.03 | $16.62 | $16.84 | $16.74 | 814,384 |
| 2021-11-18 | $16.83 | $17.04 | $16.71 | $16.87 | $16.77 | 1,068,936 |
| 2021-11-17 | $16.82 | $16.88 | $16.54 | $16.76 | $16.65 | 1,061,265 |
| 2021-11-16 | $16.62 | $16.99 | $16.51 | $16.84 | $16.73 | 1,178,670 |
| 2021-11-15 | $16.93 | $17.14 | $16.53 | $16.75 | $16.64 | 1,245,862 |
| 2021-11-12 | $16.21 | $16.91 | $16.11 | $16.82 | $16.71 | 1,524,099 |
| 2021-11-11 | $15.91 | $16.18 | $15.89 | $16.11 | $16.01 | 1,317,445 |
| 2021-11-10 | $16.17 | $16.52 | $15.79 | $15.83 | $15.73 | 665,456 |
| 2021-11-09 | $15.88 | $16.36 | $15.84 | $16.27 | $16.16 | 1,169,025 |
| 2021-11-08 | $16.45 | $16.48 | $15.60 | $15.88 | $15.78 | 1,445,689 |
| 2021-11-05 | $15.75 | $16.64 | $15.75 | $16.34 | $16.23 | 2,105,956 |
| 2021-11-04 | $15.50 | $15.68 | $15.03 | $15.36 | $15.26 | 1,357,423 |
| 2021-11-03 | $15.03 | $15.52 | $15.03 | $15.48 | $15.38 | 944,869 |
| 2021-11-02 | $15.06 | $15.33 | $14.94 | $15.00 | $14.90 | 1,410,519 |
| 2021-11-01 | $14.96 | $15.25 | $14.88 | $15.04 | $14.94 | 1,106,597 |
| 2021-10-29 | $14.83 | $15.21 | $14.77 | $14.88 | $14.78 | 993,391 |
| 2021-10-28 | $14.87 | $15.15 | $14.79 | $14.93 | $14.83 | 762,964 |
| 2021-10-27 | $14.93 | $15.02 | $14.70 | $14.83 | $14.73 | 692,427 |
| 2021-10-26 | $14.88 | $15.19 | $14.61 | $14.92 | $14.82 | 863,500 |
| 2021-10-25 | $15.27 | $15.30 | $15.02 | $15.04 | $14.94 | 1,112,791 |
| 2021-10-22 | $14.94 | $15.03 | $14.84 | $15.00 | $14.90 | 746,261 |
| 2021-10-21 | $14.49 | $15.01 | $14.49 | $14.95 | $14.85 | 570,450 |
| 2021-10-20 | $14.60 | $14.85 | $14.52 | $14.81 | $14.71 | 506,951 |
| 2021-10-19 | $14.96 | $14.96 | $14.63 | $14.65 | $14.56 | 723,525 |
| 2021-10-18 | $14.74 | $14.99 | $14.70 | $14.87 | $14.77 | 541,574 |
| 2021-10-15 | $15.00 | $15.10 | $14.74 | $14.76 | $14.66 | 789,859 |
| 2021-10-14 | $14.70 | $15.00 | $14.49 | $15.00 | $14.90 | 620,311 |
| 2021-10-13 | $14.48 | $14.80 | $14.38 | $14.55 | $14.46 | 582,558 |
| 2021-10-12 | $14.33 | $14.50 | $14.20 | $14.41 | $14.32 | 829,922 |
| 2021-10-11 | $14.28 | $14.48 | $14.14 | $14.31 | $14.22 | 792,287 |
| 2021-10-08 | $14.69 | $14.89 | $14.25 | $14.28 | $14.19 | 837,431 |
| 2021-10-07 | $14.95 | $15.06 | $14.65 | $14.73 | $14.63 | 1,418,466 |
| 2021-10-06 | $14.70 | $14.87 | $14.49 | $14.78 | $14.68 | 953,863 |
| 2021-10-05 | $14.66 | $15.05 | $14.47 | $14.85 | $14.75 | 817,490 |
| 2021-10-04 | $14.73 | $14.93 | $14.41 | $14.54 | $14.45 | 1,058,659 |
| 2021-10-01 | $14.31 | $14.89 | $14.14 | $14.74 | $14.64 | 929,321 |
| 2021-09-30 | $14.61 | $14.72 | $14.31 | $14.31 | $14.22 | 1,358,249 |
| 2021-09-29 | $14.17 | $14.53 | $14.11 | $14.53 | $14.44 | 825,200 |
| 2021-09-28 | $14.43 | $14.55 | $14.09 | $14.13 | $14.04 | 1,038,560 |
| 2021-09-27 | $14.45 | $14.64 | $14.36 | $14.43 | $14.34 | 839,854 |
| 2021-09-24 | $13.97 | $14.46 | $13.88 | $14.24 | $14.15 | 908,303 |
| 2021-09-23 | $14.13 | $14.39 | $13.96 | $14.30 | $14.21 | 1,168,147 |
| 2021-09-22 | $13.36 | $14.02 | $13.36 | $13.89 | $13.80 | 879,751 |
| 2021-09-21 | $12.94 | $13.35 | $12.83 | $13.21 | $13.12 | 746,927 |
| 2021-09-20 | $13.09 | $13.18 | $12.61 | $12.80 | $12.72 | 1,004,717 |
| 2021-09-17 | $13.57 | $13.66 | $13.33 | $13.52 | $13.43 | 2,089,454 |
| 2021-09-16 | $13.43 | $13.61 | $13.27 | $13.46 | $13.37 | 606,339 |
| 2021-09-15 | $13.33 | $13.46 | $13.19 | $13.43 | $13.34 | 938,760 |
| 2021-09-14 | $13.63 | $13.65 | $13.32 | $13.36 | $13.27 | 892,128 |
| 2021-09-13 | $13.23 | $13.86 | $13.10 | $13.57 | $13.48 | 1,008,564 |
| 2021-09-10 | $13.73 | $13.84 | $13.02 | $13.06 | $12.98 | 1,176,667 |
| 2021-09-09 | $13.93 | $14.16 | $13.78 | $13.80 | $13.71 | 1,514,150 |
| 2021-09-08 | $13.55 | $14.00 | $13.44 | $13.96 | $13.87 | 1,715,314 |
| 2021-09-07 | $13.35 | $13.68 | $13.31 | $13.64 | $13.55 | 776,868 |
| 2021-09-03 | $13.16 | $13.32 | $12.96 | $13.30 | $13.21 | 460,458 |
| 2021-09-02 | $13.39 | $13.39 | $13.10 | $13.25 | $13.16 | 523,518 |
| 2021-09-01 | $13.62 | $13.87 | $13.31 | $13.41 | $13.32 | 562,549 |
| 2021-08-31 | $13.36 | $13.90 | $13.33 | $13.62 | $13.53 | 1,852,136 |
| 2021-08-30 | $13.46 | $13.47 | $13.20 | $13.32 | $13.23 | 462,595 |
| 2021-08-27 | $13.06 | $13.48 | $13.03 | $13.39 | $13.30 | 498,057 |
| 2021-08-26 | $13.08 | $13.15 | $12.80 | $13.03 | $12.95 | 470,083 |
| 2021-08-25 | $13.38 | $13.42 | $13.12 | $13.14 | $13.05 | 483,951 |
| 2021-08-24 | $13.35 | $13.69 | $13.29 | $13.41 | $13.32 | 817,819 |
| 2021-08-23 | $13.45 | $13.49 | $13.07 | $13.32 | $13.23 | 744,565 |
| 2021-08-20 | $12.45 | $13.25 | $12.43 | $13.24 | $13.15 | 1,078,419 |
| 2021-08-19 | $12.48 | $12.60 | $12.25 | $12.54 | $12.46 | 815,236 |
| 2021-08-18 | $12.81 | $13.08 | $12.62 | $12.63 | $12.54 | 761,236 |
| 2021-08-17 | $13.04 | $13.07 | $12.69 | $12.90 | $12.81 | 886,914 |
| 2021-08-16 | $13.29 | $13.29 | $12.92 | $13.15 | $13.05 | 770,258 |
| 2021-08-13 | $13.22 | $13.37 | $12.97 | $13.31 | $13.21 | 831,901 |
| 2021-08-12 | $13.66 | $13.68 | $13.21 | $13.25 | $13.15 | 889,167 |
| 2021-08-11 | $13.35 | $13.69 | $13.25 | $13.59 | $13.49 | 1,003,076 |
| 2021-08-10 | $13.06 | $13.60 | $13.02 | $13.25 | $13.15 | 1,044,074 |
| 2021-08-09 | $13.15 | $13.24 | $12.84 | $12.98 | $12.89 | 959,371 |
| 2021-08-06 | $13.50 | $13.74 | $13.20 | $13.25 | $13.15 | 1,517,088 |
| 2021-08-05 | $12.82 | $13.32 | $12.80 | $13.30 | $13.20 | 689,409 |
| 2021-08-04 | $12.51 | $13.06 | $12.43 | $12.82 | $12.73 | 760,915 |
| 2021-08-03 | $12.53 | $12.71 | $12.24 | $12.61 | $12.52 | 722,444 |
| 2021-08-02 | $13.04 | $13.41 | $12.44 | $12.47 | $12.38 | 704,744 |
| 2021-07-30 | $12.91 | $13.24 | $12.81 | $12.88 | $12.79 | 563,163 |
| 2021-07-29 | $12.66 | $13.01 | $12.66 | $13.01 | $12.92 | 623,433 |
| 2021-07-28 | $12.33 | $12.57 | $12.04 | $12.52 | $12.43 | 567,260 |
| 2021-07-27 | $12.09 | $12.26 | $12.02 | $12.21 | $12.12 | 362,535 |
| 2021-07-26 | $12.00 | $12.25 | $11.87 | $12.10 | $12.01 | 320,443 |
| 2021-07-23 | $11.92 | $12.03 | $11.69 | $11.94 | $11.85 | 341,749 |
| 2021-07-22 | $11.75 | $11.83 | $11.50 | $11.75 | $11.66 | 500,852 |
| 2021-07-21 | $11.71 | $12.09 | $11.71 | $11.86 | $11.77 | 414,727 |
| 2021-07-20 | $11.74 | $11.85 | $11.14 | $11.66 | $11.58 | 883,912 |
| 2021-07-19 | $11.08 | $11.30 | $10.94 | $11.14 | $11.06 | 744,390 |
| 2021-07-16 | $11.65 | $11.71 | $11.35 | $11.40 | $11.32 | 647,080 |
| 2021-07-15 | $11.42 | $11.62 | $11.37 | $11.51 | $11.43 | 360,186 |
| 2021-07-14 | $11.23 | $11.59 | $11.23 | $11.48 | $11.40 | 504,788 |
| 2021-07-13 | $11.61 | $11.61 | $11.25 | $11.32 | $11.24 | 481,425 |
| 2021-07-12 | $11.42 | $11.84 | $11.38 | $11.74 | $11.65 | 487,502 |
| 2021-07-09 | $11.54 | $11.74 | $11.49 | $11.55 | $11.47 | 542,459 |
| 2021-07-08 | $11.37 | $11.68 | $11.20 | $11.40 | $11.32 | 435,818 |
| 2021-07-07 | $11.76 | $11.84 | $11.44 | $11.64 | $11.56 | 584,988 |
| 2021-07-06 | $11.83 | $11.83 | $11.36 | $11.78 | $11.69 | 620,102 |
| 2021-07-02 | $12.19 | $12.19 | $11.80 | $11.87 | $11.78 | 325,450 |
| 2021-07-01 | $12.18 | $12.18 | $12.01 | $12.10 | $12.01 | 433,415 |
| 2021-06-30 | $12.02 | $12.14 | $11.77 | $12.01 | $11.92 | 385,259 |
| 2021-06-29 | $12.41 | $12.46 | $12.04 | $12.05 | $11.96 | 359,419 |
| 2021-06-28 | $12.57 | $12.57 | $12.05 | $12.30 | $12.21 | 573,675 |
| 2021-06-25 | $12.93 | $13.05 | $12.30 | $12.51 | $12.42 | 6,530,005 |
| 2021-06-24 | $12.99 | $13.07 | $12.68 | $12.97 | $12.88 | 712,776 |
| 2021-06-23 | $12.74 | $13.07 | $12.63 | $12.97 | $12.88 | 846,123 |
| 2021-06-22 | $12.60 | $12.81 | $12.47 | $12.72 | $12.63 | 820,335 |
| 2021-06-21 | $12.31 | $12.69 | $12.20 | $12.65 | $12.56 | 781,544 |
| 2021-06-18 | $12.69 | $12.76 | $12.00 | $12.18 | $12.09 | 1,480,404 |
| 2021-06-17 | $13.34 | $13.38 | $12.78 | $12.95 | $12.86 | 815,486 |
| 2021-06-16 | $13.37 | $13.60 | $13.25 | $13.34 | $13.24 | 888,567 |
| 2021-06-15 | $12.95 | $13.71 | $12.95 | $13.46 | $13.36 | 1,365,121 |
| 2021-06-14 | $13.17 | $13.26 | $12.78 | $12.81 | $12.72 | 682,146 |
| 2021-06-11 | $12.95 | $13.08 | $12.86 | $13.06 | $12.96 | 652,137 |
| 2021-06-10 | $13.10 | $13.27 | $12.94 | $12.95 | $12.86 | 610,694 |
| 2021-06-09 | $13.09 | $13.21 | $12.93 | $13.00 | $12.91 | 564,896 |
| 2021-06-08 | $12.92 | $13.28 | $12.90 | $13.09 | $12.99 | 533,811 |
| 2021-06-07 | $12.93 | $13.02 | $12.74 | $12.94 | $12.85 | 821,517 |
| 2021-06-04 | $12.97 | $13.02 | $12.81 | $12.86 | $12.77 | 409,272 |
| 2021-06-03 | $13.03 | $13.03 | $12.56 | $12.96 | $12.87 | 728,460 |
| 2021-06-02 | $12.95 | $13.10 | $12.77 | $13.05 | $12.96 | 670,103 |
| 2021-06-01 | $13.00 | $13.09 | $12.86 | $12.99 | $12.90 | 515,319 |
| 2021-05-28 | $13.00 | $13.11 | $12.43 | $12.90 | $12.81 | 840,081 |
| 2021-05-27 | $12.72 | $12.96 | $12.68 | $12.95 | $12.86 | 1,266,501 |
| 2021-05-26 | $12.64 | $12.88 | $12.57 | $12.68 | $12.59 | 349,406 |
| 2021-05-25 | $13.07 | $13.20 | $12.63 | $12.63 | $12.54 | 488,025 |
| 2021-05-24 | $12.71 | $12.95 | $12.56 | $12.95 | $12.85 | 576,551 |
| 2021-05-21 | $12.62 | $12.95 | $12.62 | $12.66 | $12.56 | 389,727 |
| 2021-05-20 | $12.76 | $12.85 | $12.59 | $12.72 | $12.62 | 534,162 |
| 2021-05-19 | $12.70 | $12.91 | $12.69 | $12.79 | $12.69 | 618,104 |
| 2021-05-18 | $13.21 | $13.23 | $12.83 | $12.89 | $12.79 | 727,261 |
| 2021-05-17 | $13.17 | $13.32 | $12.81 | $13.21 | $13.10 | 639,744 |
| 2021-05-14 | $13.13 | $13.23 | $12.98 | $13.18 | $13.07 | 592,327 |
| 2021-05-13 | $12.77 | $13.18 | $12.68 | $13.04 | $12.93 | 825,973 |
| 2021-05-12 | $12.79 | $13.22 | $12.76 | $12.79 | $12.69 | 1,426,205 |
| 2021-05-11 | $12.55 | $12.92 | $12.41 | $12.89 | $12.79 | 972,995 |
| 2021-05-10 | $13.00 | $13.18 | $12.71 | $12.72 | $12.62 | 1,534,981 |
| 2021-05-07 | $12.06 | $12.79 | $11.98 | $12.78 | $12.68 | 1,318,195 |
| 2021-05-06 | $11.04 | $12.07 | $11.04 | $12.05 | $11.95 | 1,927,613 |
| 2021-05-05 | $10.91 | $11.08 | $10.80 | $10.81 | $10.72 | 671,986 |
| 2021-05-04 | $10.75 | $10.92 | $10.60 | $10.90 | $10.81 | 739,035 |
| 2021-05-03 | $10.84 | $10.98 | $10.77 | $10.87 | $10.78 | 658,401 |
| 2021-04-30 | $10.70 | $10.84 | $10.50 | $10.75 | $10.66 | 697,142 |
| 2021-04-29 | $11.10 | $11.15 | $10.81 | $10.86 | $10.77 | 810,746 |
| 2021-04-28 | $10.67 | $11.02 | $10.56 | $10.95 | $10.86 | 847,267 |
| 2021-04-27 | $10.72 | $10.79 | $10.62 | $10.67 | $10.58 | 598,304 |
| 2021-04-26 | $10.82 | $10.82 | $10.58 | $10.65 | $10.56 | 570,113 |
| 2021-04-23 | $10.68 | $10.84 | $10.45 | $10.57 | $10.48 | 687,986 |
| 2021-04-22 | $10.84 | $10.84 | $10.61 | $10.77 | $10.68 | 538,590 |
| 2021-04-21 | $10.38 | $10.84 | $10.29 | $10.83 | $10.74 | 676,938 |
| 2021-04-20 | $10.44 | $10.53 | $10.34 | $10.43 | $10.34 | 978,511 |
| 2021-04-19 | $10.60 | $10.63 | $10.25 | $10.44 | $10.36 | 513,243 |
| 2021-04-16 | $10.55 | $10.67 | $10.49 | $10.61 | $10.52 | 398,512 |
| 2021-04-15 | $10.60 | $10.64 | $10.39 | $10.56 | $10.47 | 372,184 |
| 2021-04-14 | $10.40 | $10.84 | $10.37 | $10.59 | $10.50 | 680,894 |
| 2021-04-13 | $10.40 | $10.45 | $10.22 | $10.37 | $10.29 | 835,561 |
| 2021-04-12 | $10.48 | $10.53 | $10.29 | $10.43 | $10.35 | 493,857 |
| 2021-04-09 | $10.45 | $10.56 | $10.38 | $10.45 | $10.37 | 430,942 |
| 2021-04-08 | $10.40 | $10.55 | $10.35 | $10.49 | $10.41 | 548,323 |
| 2021-04-07 | $10.49 | $10.64 | $10.32 | $10.41 | $10.33 | 508,865 |
| 2021-04-06 | $10.69 | $10.72 | $10.41 | $10.47 | $10.39 | 445,225 |
| 2021-04-05 | $10.64 | $10.74 | $10.47 | $10.65 | $10.56 | 720,993 |
| 2021-04-01 | $10.04 | $10.57 | $10.04 | $10.56 | $10.47 | 618,800 |
| 2021-03-31 | $10.24 | $10.33 | $9.99 | $10.01 | $9.92 | 677,418 |
| 2021-03-30 | $10.23 | $10.37 | $9.97 | $10.24 | $10.16 | 600,198 |
| 2021-03-29 | $10.55 | $10.56 | $10.26 | $10.28 | $10.20 | 604,723 |
| 2021-03-26 | $10.64 | $10.65 | $10.27 | $10.55 | $10.46 | 577,748 |
| 2021-03-25 | $9.89 | $10.66 | $9.88 | $10.56 | $10.47 | 909,666 |
| 2021-03-24 | $11.34 | $11.34 | $9.92 | $9.97 | $9.89 | 1,449,943 |
| 2021-03-23 | $10.24 | $10.49 | $10.04 | $10.10 | $10.01 | 1,013,842 |
| 2021-03-22 | $10.84 | $10.89 | $10.37 | $10.40 | $10.32 | 691,785 |
| 2021-03-19 | $11.00 | $11.14 | $10.79 | $10.84 | $10.75 | 2,157,732 |
| 2021-03-18 | $11.20 | $11.45 | $10.96 | $11.03 | $10.94 | 788,204 |
| 2021-03-17 | $11.08 | $11.23 | $10.76 | $11.19 | $11.10 | 1,300,425 |
| 2021-03-16 | $11.10 | $11.29 | $11.06 | $11.09 | $11.00 | 949,798 |
| 2021-03-15 | $10.97 | $11.31 | $10.43 | $11.21 | $11.12 | 793,814 |
| 2021-03-12 | $10.85 | $10.97 | $10.69 | $10.95 | $10.86 | 727,625 |
| 2021-03-11 | $10.49 | $10.77 | $10.33 | $10.76 | $10.67 | 785,875 |
| 2021-03-10 | $10.49 | $10.62 | $10.33 | $10.45 | $10.37 | 536,759 |
| 2021-03-09 | $10.56 | $10.68 | $10.36 | $10.45 | $10.37 | 810,668 |
| 2021-03-08 | $10.15 | $10.53 | $10.04 | $10.47 | $10.37 | 636,956 |
| 2021-03-05 | $9.94 | $10.19 | $9.35 | $10.15 | $10.06 | 826,697 |
| 2021-03-04 | $10.25 | $10.31 | $9.49 | $9.70 | $9.61 | 1,088,959 |
| 2021-03-03 | $10.44 | $10.50 | $10.06 | $10.22 | $10.13 | 542,324 |
| 2021-03-02 | $10.22 | $10.66 | $10.22 | $10.35 | $10.25 | 632,472 |
| 2021-03-01 | $10.34 | $10.52 | $10.16 | $10.50 | $10.41 | 801,120 |
| 2021-02-26 | $10.54 | $10.94 | $10.02 | $10.02 | $9.93 | 1,627,300 |
| 2021-02-25 | $11.17 | $11.17 | $10.50 | $10.63 | $10.53 | 2,455,326 |
| 2021-02-24 | $10.29 | $10.70 | $10.26 | $10.51 | $10.41 | 1,466,788 |
| 2021-02-23 | $9.67 | $10.45 | $9.67 | $10.24 | $10.15 | 1,163,834 |
| 2021-02-22 | $10.04 | $10.31 | $9.78 | $10.14 | $10.05 | 1,098,935 |
| 2021-02-19 | $9.44 | $10.10 | $9.41 | $10.01 | $9.92 | 1,717,424 |
| 2021-02-18 | $8.83 | $9.33 | $8.75 | $9.23 | $9.15 | 1,258,244 |
| 2021-02-17 | $8.51 | $8.77 | $8.47 | $8.73 | $8.65 | 706,168 |
| 2021-02-16 | $8.70 | $8.76 | $8.53 | $8.65 | $8.57 | 570,658 |
| 2021-02-12 | $8.68 | $8.76 | $8.57 | $8.71 | $8.63 | 372,568 |
| 2021-02-11 | $8.60 | $9.04 | $8.52 | $8.74 | $8.66 | 911,623 |
| 2021-02-10 | $8.62 | $8.70 | $8.40 | $8.54 | $8.46 | 832,973 |
| 2021-02-09 | $8.33 | $8.62 | $8.29 | $8.56 | $8.48 | 778,785 |
| 2021-02-08 | $8.05 | $8.35 | $7.98 | $8.33 | $8.25 | 618,303 |
| 2021-02-05 | $8.21 | $8.25 | $7.86 | $8.02 | $7.95 | 845,742 |
| 2021-02-04 | $7.78 | $8.19 | $7.76 | $8.13 | $8.06 | 872,259 |
| 2021-02-03 | $7.87 | $8.01 | $7.49 | $7.76 | $7.69 | 1,176,658 |
| 2021-02-02 | $7.59 | $8.18 | $7.49 | $7.94 | $7.87 | 2,998,826 |
| 2021-02-01 | $6.96 | $6.96 | $6.56 | $6.94 | $6.88 | 831,887 |
| 2021-01-29 | $7.06 | $7.11 | $6.76 | $6.76 | $6.70 | 1,162,747 |
| 2021-01-28 | $7.01 | $7.21 | $6.94 | $7.10 | $7.04 | 798,177 |
| 2021-01-27 | $7.20 | $7.38 | $6.94 | $6.96 | $6.90 | 922,363 |
| 2021-01-26 | $7.42 | $7.63 | $7.34 | $7.35 | $7.28 | 564,998 |
| 2021-01-25 | $7.46 | $7.70 | $7.30 | $7.43 | $7.36 | 729,840 |
| 2021-01-22 | $7.18 | $7.35 | $7.07 | $7.33 | $7.26 | 740,872 |
| 2021-01-21 | $7.16 | $7.25 | $7.03 | $7.21 | $7.15 | 730,845 |
| 2021-01-20 | $7.06 | $7.18 | $7.06 | $7.11 | $7.05 | 456,355 |
| 2021-01-19 | $7.19 | $7.19 | $6.87 | $7.04 | $6.98 | 625,874 |
| 2021-01-15 | $6.95 | $7.19 | $6.80 | $7.09 | $7.03 | 947,374 |
| 2021-01-14 | $7.20 | $7.33 | $7.04 | $7.06 | $7.00 | 799,766 |
| 2021-01-13 | $7.06 | $7.20 | $6.97 | $7.11 | $7.05 | 754,292 |
| 2021-01-12 | $7.15 | $7.21 | $7.05 | $7.11 | $7.05 | 633,851 |
| 2021-01-11 | $7.03 | $7.14 | $6.97 | $7.10 | $7.04 | 557,374 |
| 2021-01-08 | $7.17 | $7.20 | $6.93 | $7.17 | $7.11 | 938,280 |
| 2021-01-07 | $7.27 | $7.27 | $7.07 | $7.15 | $7.09 | 630,643 |
| 2021-01-06 | $7.18 | $7.44 | $7.07 | $7.20 | $7.14 | 1,277,129 |
| 2021-01-05 | $6.90 | $7.10 | $6.90 | $7.01 | $6.95 | 824,198 |
| 2021-01-04 | $7.24 | $7.29 | $6.73 | $6.89 | $6.83 | 1,122,932 |
| 2020-12-31 | $7.22 | $7.31 | $7.07 | $7.29 | $7.22 | 743,772 |
| 2020-12-30 | $7.22 | $7.40 | $7.16 | $7.24 | $7.17 | 724,110 |
| 2020-12-29 | $7.55 | $7.60 | $7.20 | $7.32 | $7.25 | 696,000 |
| 2020-12-28 | $7.37 | $7.50 | $7.21 | $7.48 | $7.41 | 1,909,716 |
| 2020-12-24 | $7.33 | $7.41 | $7.24 | $7.30 | $7.23 | 493,844 |
| 2020-12-23 | $7.14 | $7.38 | $7.14 | $7.26 | $7.19 | 670,058 |
| 2020-12-22 | $7.28 | $7.28 | $7.03 | $7.12 | $7.06 | 612,684 |
| 2020-12-21 | $7.34 | $7.43 | $7.19 | $7.26 | $7.19 | 963,591 |
| 2020-12-18 | $7.73 | $7.82 | $7.47 | $7.59 | $7.52 | 2,631,283 |
| 2020-12-17 | $7.54 | $7.72 | $7.53 | $7.66 | $7.59 | 749,504 |
| 2020-12-16 | $7.54 | $7.61 | $7.31 | $7.54 | $7.47 | 1,141,566 |
| 2020-12-15 | $7.35 | $7.51 | $7.23 | $7.50 | $7.43 | 603,414 |
| 2020-12-14 | $7.59 | $7.66 | $7.23 | $7.24 | $7.17 | 1,076,856 |
| 2020-12-11 | $7.52 | $7.56 | $7.30 | $7.44 | $7.37 | 952,336 |
| 2020-12-10 | $7.45 | $7.70 | $7.38 | $7.64 | $7.57 | 972,599 |
| 2020-12-09 | $7.71 | $7.71 | $7.49 | $7.56 | $7.49 | 829,920 |
| 2020-12-08 | $7.49 | $7.72 | $7.24 | $7.59 | $7.52 | 719,085 |
| 2020-12-07 | $7.70 | $7.73 | $7.50 | $7.60 | $7.53 | 951,078 |
| 2020-12-04 | $7.50 | $7.80 | $7.49 | $7.76 | $7.69 | 947,766 |
| 2020-12-03 | $7.36 | $7.58 | $7.11 | $7.40 | $7.33 | 909,872 |
| 2020-12-02 | $7.09 | $7.44 | $7.09 | $7.37 | $7.30 | 853,902 |
| 2020-12-01 | $7.15 | $7.25 | $7.06 | $7.14 | $7.08 | 1,300,922 |
| 2020-11-30 | $7.05 | $7.12 | $6.97 | $7.02 | $6.96 | 1,106,583 |
| 2020-11-27 | $7.21 | $7.27 | $6.94 | $7.18 | $7.12 | 605,872 |
| 2020-11-25 | $7.21 | $7.31 | $7.08 | $7.21 | $7.15 | 906,035 |
| 2020-11-24 | $6.88 | $7.33 | $6.84 | $7.28 | $7.21 | 1,637,057 |
| 2020-11-23 | $6.46 | $6.84 | $6.39 | $6.79 | $6.72 | 1,604,312 |
| 2020-11-20 | $6.20 | $6.44 | $6.13 | $6.33 | $6.26 | 607,476 |
| 2020-11-19 | $6.25 | $6.34 | $6.10 | $6.32 | $6.25 | 587,430 |
| 2020-11-18 | $6.57 | $6.67 | $6.25 | $6.26 | $6.20 | 1,104,067 |
| 2020-11-17 | $6.44 | $6.72 | $6.16 | $6.57 | $6.50 | 1,264,918 |
| 2020-11-16 | $6.60 | $6.75 | $6.47 | $6.58 | $6.51 | 1,375,954 |
| 2020-11-13 | $6.24 | $6.39 | $6.02 | $6.31 | $6.24 | 1,312,881 |
| 2020-11-12 | $6.29 | $6.36 | $6.08 | $6.13 | $6.07 | 1,257,890 |
| 2020-11-11 | $6.72 | $6.72 | $6.35 | $6.44 | $6.37 | 1,275,011 |
| 2020-11-10 | $6.62 | $6.69 | $6.51 | $6.65 | $6.58 | 1,325,108 |
| 2020-11-09 | $6.02 | $6.75 | $5.90 | $6.63 | $6.56 | 2,782,861 |
| 2020-11-06 | $5.59 | $5.63 | $5.46 | $5.61 | $5.55 | 904,482 |
| 2020-11-05 | $5.00 | $5.60 | $5.00 | $5.59 | $5.53 | 1,224,323 |
| 2020-11-04 | $4.76 | $5.13 | $4.55 | $4.95 | $4.89 | 690,185 |
| 2020-11-03 | $4.93 | $5.03 | $4.85 | $4.93 | $4.88 | 989,614 |
| 2020-11-02 | $4.80 | $4.89 | $4.72 | $4.84 | $4.79 | 895,444 |
| 2020-10-30 | $4.67 | $4.81 | $4.51 | $4.74 | $4.69 | 1,014,469 |
| 2020-10-29 | $4.31 | $4.72 | $4.30 | $4.71 | $4.66 | 835,425 |
| 2020-10-28 | $4.45 | $4.47 | $4.28 | $4.34 | $4.30 | 1,198,179 |
| 2020-10-27 | $4.60 | $4.73 | $4.53 | $4.57 | $4.52 | 890,451 |
| 2020-10-26 | $4.90 | $4.96 | $4.61 | $4.64 | $4.59 | 1,184,534 |
| 2020-10-23 | $5.06 | $5.11 | $4.90 | $5.01 | $4.96 | 560,173 |
| 2020-10-22 | $4.86 | $5.01 | $4.77 | $4.99 | $4.94 | 613,871 |
| 2020-10-21 | $4.95 | $4.96 | $4.79 | $4.82 | $4.77 | 523,325 |
| 2020-10-20 | $5.07 | $5.13 | $4.95 | $4.98 | $4.93 | 719,571 |
| 2020-10-19 | $5.19 | $5.24 | $5.00 | $5.00 | $4.95 | 865,898 |
| 2020-10-16 | $5.17 | $5.21 | $4.99 | $5.14 | $5.09 | 716,582 |
| 2020-10-15 | $5.00 | $5.27 | $4.95 | $5.20 | $5.15 | 1,584,861 |
| 2020-10-14 | $4.95 | $5.16 | $4.90 | $5.06 | $5.01 | 873,298 |
| 2020-10-13 | $4.99 | $5.07 | $4.92 | $4.94 | $4.89 | 588,001 |
| 2020-10-12 | $4.99 | $5.05 | $4.91 | $4.99 | $4.94 | 710,849 |
| 2020-10-09 | $5.08 | $5.15 | $4.98 | $4.99 | $4.94 | 1,508,280 |
| 2020-10-08 | $4.87 | $5.13 | $4.87 | $5.00 | $4.95 | 2,077,505 |
| 2020-10-07 | $4.94 | $5.00 | $4.76 | $4.79 | $4.74 | 1,541,695 |
| 2020-10-06 | $4.70 | $5.32 | $4.57 | $4.92 | $4.87 | 4,665,369 |
| 2020-10-05 | $4.60 | $4.75 | $4.53 | $4.65 | $4.60 | 861,991 |
| 2020-10-02 | $4.37 | $4.73 | $4.36 | $4.65 | $4.60 | 1,253,525 |
| 2020-10-01 | $4.34 | $4.63 | $4.34 | $4.62 | $4.57 | 1,427,268 |
| 2020-09-30 | $4.29 | $4.38 | $4.28 | $4.32 | $4.28 | 932,796 |
| 2020-09-29 | $4.32 | $4.37 | $4.27 | $4.29 | $4.25 | 532,861 |
| 2020-09-28 | $4.26 | $4.44 | $4.23 | $4.32 | $4.28 | 842,981 |
| 2020-09-25 | $4.04 | $4.25 | $4.04 | $4.22 | $4.18 | 750,078 |
| 2020-09-24 | $4.13 | $4.21 | $4.02 | $4.09 | $4.05 | 976,939 |
| 2020-09-23 | $4.15 | $4.24 | $4.06 | $4.09 | $4.05 | 1,632,629 |
| 2020-09-22 | $4.10 | $4.30 | $4.10 | $4.15 | $4.11 | 1,062,775 |
| 2020-09-21 | $4.29 | $4.30 | $4.05 | $4.08 | $4.04 | 1,800,723 |
| 2020-09-18 | $4.62 | $4.62 | $4.36 | $4.39 | $4.34 | 2,283,206 |
| 2020-09-17 | $4.50 | $4.62 | $4.43 | $4.55 | $4.50 | 813,061 |
| 2020-09-16 | $4.66 | $4.76 | $4.52 | $4.60 | $4.55 | 1,337,678 |
| 2020-09-15 | $4.50 | $4.71 | $4.43 | $4.66 | $4.61 | 1,320,407 |
| 2020-09-14 | $4.29 | $4.49 | $4.24 | $4.46 | $4.41 | 1,037,381 |
| 2020-09-11 | $4.36 | $4.37 | $4.22 | $4.25 | $4.21 | 914,911 |
| 2020-09-10 | $4.45 | $4.50 | $4.33 | $4.35 | $4.30 | 848,760 |
| 2020-09-09 | $4.54 | $4.60 | $4.37 | $4.43 | $4.38 | 1,206,374 |
| 2020-09-08 | $4.26 | $4.57 | $4.21 | $4.50 | $4.45 | 1,179,812 |
| 2020-09-04 | $4.45 | $4.50 | $4.24 | $4.32 | $4.28 | 1,608,179 |
| 2020-09-03 | $4.42 | $4.56 | $4.30 | $4.34 | $4.30 | 880,538 |
| 2020-09-02 | $4.28 | $4.41 | $4.25 | $4.41 | $4.36 | 633,199 |
| 2020-09-01 | $4.39 | $4.45 | $4.26 | $4.28 | $4.24 | 1,102,234 |
| 2020-08-31 | $4.38 | $4.48 | $4.33 | $4.43 | $4.38 | 1,416,857 |
| 2020-08-28 | $4.31 | $4.46 | $4.21 | $4.46 | $4.41 | 662,886 |
| 2020-08-27 | $4.25 | $4.41 | $4.25 | $4.30 | $4.26 | 469,143 |
| 2020-08-26 | $4.26 | $4.29 | $4.15 | $4.25 | $4.21 | 774,437 |
| 2020-08-25 | $4.36 | $4.43 | $4.26 | $4.29 | $4.25 | 681,898 |
| 2020-08-24 | $4.21 | $4.37 | $4.15 | $4.33 | $4.28 | 831,273 |
| 2020-08-21 | $4.26 | $4.28 | $4.15 | $4.18 | $4.13 | 719,511 |
| 2020-08-20 | $4.20 | $4.32 | $4.18 | $4.26 | $4.21 | 599,691 |
| 2020-08-19 | $4.28 | $4.40 | $4.24 | $4.28 | $4.22 | 611,033 |
| 2020-08-18 | $4.60 | $4.66 | $4.30 | $4.30 | $4.25 | 682,029 |
| 2020-08-17 | $4.63 | $4.66 | $4.53 | $4.62 | $4.56 | 722,289 |
| 2020-08-14 | $4.55 | $4.72 | $4.51 | $4.63 | $4.57 | 956,155 |
| 2020-08-13 | $4.67 | $4.72 | $4.53 | $4.58 | $4.52 | 556,473 |
| 2020-08-12 | $4.90 | $4.98 | $4.65 | $4.73 | $4.67 | 637,285 |
| 2020-08-11 | $4.80 | $4.98 | $4.75 | $4.77 | $4.70 | 932,475 |
| 2020-08-10 | $4.47 | $4.81 | $4.47 | $4.74 | $4.68 | 1,226,647 |
| 2020-08-07 | $4.16 | $4.46 | $4.06 | $4.44 | $4.38 | 1,062,825 |
| 2020-08-06 | $4.19 | $4.31 | $4.05 | $4.16 | $4.11 | 1,074,517 |
| 2020-08-05 | $4.08 | $4.22 | $4.07 | $4.22 | $4.17 | 1,003,858 |
| 2020-08-04 | $3.90 | $4.05 | $3.90 | $4.03 | $3.98 | 1,136,930 |
| 2020-08-03 | $4.07 | $4.07 | $3.87 | $3.96 | $3.91 | 1,608,961 |
| 2020-07-31 | $4.23 | $4.33 | $4.04 | $4.07 | $4.02 | 1,484,502 |
| 2020-07-30 | $4.16 | $4.31 | $4.12 | $4.30 | $4.25 | 863,706 |
| 2020-07-29 | $4.09 | $4.31 | $4.04 | $4.29 | $4.24 | 1,196,231 |
| 2020-07-28 | $3.95 | $4.20 | $3.95 | $4.14 | $4.09 | 1,215,234 |
| 2020-07-27 | $4.06 | $4.08 | $3.96 | $3.99 | $3.94 | 708,585 |
| 2020-07-24 | $4.09 | $4.12 | $4.00 | $4.04 | $3.99 | 598,200 |
| 2020-07-23 | $4.14 | $4.17 | $3.97 | $4.09 | $4.04 | 607,609 |
| 2020-07-22 | $3.96 | $4.18 | $3.96 | $4.15 | $4.10 | 948,392 |
| 2020-07-21 | $4.11 | $4.21 | $3.99 | $4.02 | $3.97 | 969,370 |
| 2020-07-20 | $4.10 | $4.17 | $4.02 | $4.08 | $4.03 | 809,759 |
| 2020-07-17 | $4.24 | $4.32 | $4.12 | $4.16 | $4.11 | 704,090 |
| 2020-07-16 | $4.34 | $4.34 | $4.20 | $4.29 | $4.24 | 751,749 |
| 2020-07-15 | $4.25 | $4.46 | $4.16 | $4.40 | $4.34 | 1,497,666 |
| 2020-07-14 | $4.14 | $4.25 | $3.97 | $4.08 | $4.03 | 1,099,265 |
| 2020-07-13 | $4.44 | $4.45 | $4.17 | $4.21 | $4.15 | 1,441,976 |
| 2020-07-10 | $4.19 | $4.42 | $4.17 | $4.41 | $4.35 | 778,255 |
| 2020-07-09 | $4.44 | $4.50 | $4.16 | $4.20 | $4.15 | 1,071,749 |
| 2020-07-08 | $4.35 | $4.57 | $4.29 | $4.46 | $4.40 | 1,064,886 |
| 2020-07-07 | $4.69 | $4.69 | $4.41 | $4.41 | $4.35 | 1,206,119 |
| 2020-07-06 | $4.70 | $4.79 | $4.62 | $4.72 | $4.66 | 1,119,606 |
| 2020-07-02 | $4.87 | $4.89 | $4.55 | $4.59 | $4.53 | 817,286 |
| 2020-07-01 | $4.90 | $4.99 | $4.67 | $4.70 | $4.64 | 967,016 |
| 2020-06-30 | $4.73 | $4.88 | $4.63 | $4.86 | $4.80 | 837,557 |
| 2020-06-29 | $4.60 | $4.84 | $4.50 | $4.73 | $4.67 | 798,352 |
| 2020-06-26 | $4.67 | $4.71 | $4.35 | $4.47 | $4.41 | 3,722,430 |
| 2020-06-25 | $4.57 | $4.75 | $4.51 | $4.75 | $4.69 | 1,203,254 |
| 2020-06-24 | $4.78 | $4.81 | $4.54 | $4.61 | $4.55 | 1,345,865 |
| 2020-06-23 | $4.94 | $4.95 | $4.73 | $4.91 | $4.85 | 952,867 |
| 2020-06-22 | $4.75 | $4.94 | $4.66 | $4.82 | $4.75 | 1,021,877 |
| 2020-06-19 | $4.91 | $5.00 | $4.61 | $4.78 | $4.71 | 2,246,723 |
| 2020-06-18 | $4.85 | $5.02 | $4.68 | $4.85 | $4.78 | 697,079 |
| 2020-06-17 | $5.28 | $5.28 | $4.89 | $4.89 | $4.83 | 1,146,507 |
| 2020-06-16 | $5.50 | $5.54 | $5.18 | $5.28 | $5.21 | 1,098,929 |
| 2020-06-15 | $4.70 | $5.19 | $4.58 | $5.18 | $5.11 | 1,329,648 |
| 2020-06-12 | $5.38 | $5.73 | $4.72 | $4.91 | $4.85 | 2,037,708 |
| 2020-06-11 | $5.09 | $5.32 | $4.90 | $4.91 | $4.84 | 1,919,317 |
| 2020-06-10 | $6.11 | $6.22 | $5.61 | $5.61 | $5.54 | 1,371,087 |
| 2020-06-09 | $6.34 | $6.51 | $5.89 | $6.24 | $6.16 | 2,095,987 |
| 2020-06-08 | $6.71 | $6.94 | $6.44 | $6.58 | $6.50 | 2,278,453 |
| 2020-06-05 | $6.00 | $7.05 | $5.83 | $6.39 | $6.31 | 5,281,597 |
| 2020-06-04 | $5.68 | $5.94 | $5.41 | $5.60 | $5.53 | 2,330,072 |
| 2020-06-03 | $4.40 | $6.08 | $4.40 | $5.78 | $5.71 | 6,692,475 |
| 2020-06-02 | $4.28 | $4.41 | $4.17 | $4.35 | $4.29 | 1,216,835 |
| 2020-06-01 | $4.08 | $4.41 | $4.04 | $4.23 | $4.18 | 1,764,065 |
| 2020-05-29 | $4.55 | $4.63 | $4.08 | $4.25 | $4.20 | 2,260,584 |
| 2020-05-28 | $4.51 | $4.66 | $4.39 | $4.60 | $4.54 | 2,260,706 |
| 2020-05-27 | $4.30 | $4.59 | $4.13 | $4.54 | $4.48 | 1,662,015 |
| 2020-05-26 | $3.80 | $4.35 | $3.80 | $4.14 | $4.08 | 1,913,427 |
| 2020-05-22 | $3.89 | $3.91 | $3.61 | $3.74 | $3.68 | 1,442,450 |
| 2020-05-21 | $3.96 | $4.04 | $3.80 | $3.91 | $3.85 | 666,168 |
| 2020-05-20 | $3.74 | $4.04 | $3.70 | $3.99 | $3.93 | 2,422,276 |
| 2020-05-19 | $3.80 | $3.84 | $3.61 | $3.61 | $3.56 | 1,005,203 |
| 2020-05-18 | $3.73 | $3.94 | $3.72 | $3.83 | $3.77 | 1,860,144 |
| 2020-05-15 | $3.58 | $3.65 | $3.46 | $3.57 | $3.52 | 1,123,664 |
| 2020-05-14 | $3.35 | $3.70 | $3.22 | $3.63 | $3.58 | 1,508,625 |
| 2020-05-13 | $3.60 | $3.68 | $3.35 | $3.47 | $3.42 | 2,284,968 |
| 2020-05-12 | $3.75 | $4.09 | $3.57 | $3.63 | $3.58 | 1,758,239 |
| 2020-05-11 | $4.18 | $4.20 | $3.73 | $3.76 | $3.70 | 1,669,940 |
| 2020-05-08 | $3.69 | $4.20 | $3.68 | $4.18 | $4.12 | 1,686,192 |
| 2020-05-07 | $3.41 | $4.07 | $3.26 | $3.59 | $3.54 | 2,695,703 |
| 2020-05-06 | $3.83 | $3.96 | $3.41 | $3.51 | $3.46 | 1,574,095 |
| 2020-05-05 | $3.77 | $4.05 | $3.76 | $3.79 | $3.73 | 2,279,228 |
| 2020-05-04 | $3.50 | $3.69 | $3.31 | $3.64 | $3.59 | 1,397,774 |
| 2020-05-01 | $3.73 | $3.77 | $3.52 | $3.56 | $3.51 | 1,262,333 |
| 2020-04-30 | $4.09 | $4.10 | $3.78 | $3.88 | $3.82 | 1,377,055 |
| 2020-04-29 | $4.08 | $4.27 | $3.83 | $4.10 | $4.04 | 2,371,644 |
| 2020-04-28 | $4.10 | $4.16 | $3.76 | $3.84 | $3.78 | 1,968,906 |
| 2020-04-27 | $3.66 | $3.95 | $3.51 | $3.85 | $3.79 | 1,791,267 |
| 2020-04-24 | $3.35 | $3.56 | $3.24 | $3.52 | $3.47 | 1,272,007 |
| 2020-04-23 | $3.25 | $3.51 | $3.25 | $3.30 | $3.25 | 1,539,372 |
| 2020-04-22 | $3.48 | $3.68 | $3.22 | $3.23 | $3.18 | 1,319,532 |
| 2020-04-21 | $3.32 | $3.54 | $3.26 | $3.34 | $3.29 | 1,494,156 |
| 2020-04-20 | $3.41 | $3.65 | $3.22 | $3.51 | $3.46 | 1,492,117 |
| 2020-04-17 | $3.75 | $3.89 | $3.52 | $3.54 | $3.49 | 1,167,270 |
| 2020-04-16 | $3.81 | $3.94 | $3.40 | $3.54 | $3.49 | 1,717,995 |
| 2020-04-15 | $3.80 | $3.91 | $3.63 | $3.84 | $3.78 | 1,133,277 |
| 2020-04-14 | $4.03 | $4.22 | $3.95 | $4.05 | $3.99 | 1,316,275 |
| 2020-04-13 | $4.27 | $4.37 | $3.69 | $3.91 | $3.85 | 1,637,121 |
| 2020-04-09 | $4.16 | $4.50 | $3.76 | $4.14 | $4.08 | 2,707,325 |
| 2020-04-08 | $3.52 | $3.84 | $3.41 | $3.78 | $3.72 | 2,141,395 |
| 2020-04-07 | $3.28 | $3.91 | $3.18 | $3.43 | $3.38 | 3,358,855 |
| 2020-04-06 | $3.13 | $3.38 | $2.99 | $3.12 | $3.07 | 3,333,886 |
| 2020-04-03 | $3.00 | $3.32 | $2.75 | $2.87 | $2.83 | 2,476,696 |
| 2020-04-02 | $3.46 | $3.59 | $2.93 | $2.99 | $2.95 | 2,572,335 |
| 2020-04-01 | $3.91 | $3.99 | $3.33 | $3.41 | $3.36 | 3,060,029 |
| 2020-03-31 | $4.80 | $4.80 | $4.03 | $4.25 | $4.19 | 2,287,927 |
| 2020-03-30 | $5.09 | $5.14 | $4.54 | $4.81 | $4.74 | 1,437,641 |
| 2020-03-27 | $5.03 | $5.34 | $4.80 | $5.13 | $5.05 | 957,583 |
| 2020-03-26 | $4.43 | $5.38 | $4.36 | $5.38 | $5.30 | 2,342,310 |
| 2020-03-25 | $4.35 | $4.92 | $4.28 | $4.40 | $4.33 | 1,881,282 |
| 2020-03-24 | $4.01 | $4.61 | $4.01 | $4.35 | $4.29 | 1,963,225 |
| 2020-03-23 | $4.10 | $4.14 | $3.35 | $3.84 | $3.78 | 2,442,920 |
| 2020-03-20 | $4.21 | $4.91 | $3.82 | $3.87 | $3.81 | 3,561,145 |
| 2020-03-19 | $2.87 | $4.25 | $2.55 | $4.15 | $4.09 | 4,691,853 |
| 2020-03-18 | $4.20 | $4.48 | $2.49 | $2.50 | $2.46 | 3,909,107 |
| 2020-03-17 | $5.23 | $5.31 | $4.50 | $4.58 | $4.51 | 2,434,820 |
| 2020-03-16 | $5.40 | $5.86 | $5.12 | $5.15 | $5.07 | 1,928,131 |
| 2020-03-13 | $6.67 | $6.70 | $5.88 | $6.57 | $6.47 | 1,516,722 |
| 2020-03-12 | $6.39 | $6.58 | $5.86 | $6.27 | $6.18 | 1,689,927 |
| 2020-03-11 | $7.53 | $7.72 | $6.98 | $7.01 | $6.91 | 1,331,346 |
| 2020-03-10 | $7.76 | $7.93 | $7.31 | $7.84 | $7.72 | 1,977,426 |
| 2020-03-09 | $8.05 | $8.24 | $7.38 | $7.46 | $7.35 | 1,373,597 |
| 2020-03-06 | $8.90 | $9.16 | $8.51 | $8.78 | $8.65 | 774,947 |
| 2020-03-05 | $9.50 | $9.56 | $9.07 | $9.22 | $9.08 | 859,265 |
| 2020-03-04 | $9.79 | $9.86 | $9.60 | $9.73 | $9.59 | 699,608 |
| 2020-03-03 | $10.11 | $10.55 | $9.67 | $9.70 | $9.46 | 1,270,582 |
| 2020-03-02 | $9.59 | $10.14 | $9.46 | $10.11 | $9.86 | 1,496,683 |
| 2020-02-28 | $9.55 | $9.88 | $9.37 | $9.55 | $9.31 | 3,015,293 |
| 2020-02-27 | $10.46 | $10.53 | $9.97 | $9.99 | $9.74 | 2,094,423 |
| 2020-02-26 | $10.68 | $10.83 | $10.55 | $10.72 | $10.45 | 930,753 |
| 2020-02-25 | $11.13 | $11.28 | $10.53 | $10.62 | $10.36 | 1,490,666 |
| 2020-02-24 | $11.30 | $11.47 | $10.87 | $11.09 | $10.81 | 1,488,676 |
| 2020-02-21 | $11.98 | $12.04 | $11.47 | $11.69 | $11.40 | 791,006 |
| 2020-02-20 | $11.78 | $12.11 | $11.65 | $12.04 | $11.74 | 1,261,053 |
| 2020-02-19 | $11.35 | $11.81 | $11.33 | $11.79 | $11.49 | 1,322,671 |
| 2020-02-18 | $11.44 | $11.55 | $11.11 | $11.32 | $11.04 | 2,033,717 |
| 2020-02-14 | $11.48 | $11.89 | $11.33 | $11.46 | $11.18 | 1,296,356 |
| 2020-02-13 | $11.71 | $12.06 | $11.16 | $11.79 | $11.50 | 2,070,858 |
| 2020-02-12 | $11.89 | $12.33 | $11.84 | $12.06 | $11.76 | 1,251,775 |
| 2020-02-11 | $12.17 | $12.27 | $11.71 | $11.73 | $11.44 | 1,373,492 |
| 2020-02-10 | $11.82 | $12.12 | $11.75 | $12.12 | $11.82 | 621,629 |
| 2020-02-07 | $12.17 | $12.20 | $11.77 | $11.83 | $11.54 | 724,523 |
| 2020-02-06 | $12.35 | $12.46 | $12.24 | $12.26 | $11.96 | 624,590 |
| 2020-02-05 | $12.33 | $12.42 | $12.23 | $12.35 | $12.04 | 801,292 |
| 2020-02-04 | $12.05 | $12.23 | $11.99 | $12.20 | $11.90 | 897,472 |
| 2020-02-03 | $11.83 | $11.97 | $11.74 | $11.90 | $11.60 | 592,830 |
| 2020-01-31 | $11.85 | $11.90 | $11.66 | $11.77 | $11.48 | 973,917 |
| 2020-01-30 | $11.77 | $11.96 | $11.70 | $11.94 | $11.64 | 593,959 |
| 2020-01-29 | $11.94 | $11.98 | $11.74 | $11.89 | $11.59 | 650,977 |
| 2020-01-28 | $11.98 | $12.11 | $11.91 | $11.94 | $11.64 | 628,825 |
| 2020-01-27 | $11.68 | $11.97 | $11.63 | $11.93 | $11.63 | 599,562 |
| 2020-01-24 | $12.14 | $12.24 | $11.69 | $11.92 | $11.62 | 764,314 |
| 2020-01-23 | $11.83 | $12.27 | $11.72 | $12.22 | $11.91 | 966,668 |
| 2020-01-22 | $11.99 | $12.10 | $11.86 | $11.90 | $11.60 | 637,426 |
| 2020-01-21 | $12.12 | $12.15 | $11.87 | $11.99 | $11.69 | 716,902 |
| 2020-01-17 | $12.23 | $12.35 | $12.11 | $12.19 | $11.89 | 853,021 |
| 2020-01-16 | $12.21 | $12.39 | $11.95 | $12.10 | $11.80 | 1,408,268 |
| 2020-01-15 | $11.80 | $12.14 | $11.77 | $12.13 | $11.83 | 802,512 |
| 2020-01-14 | $11.67 | $11.91 | $11.45 | $11.89 | $11.59 | 1,117,552 |
| 2020-01-13 | $11.87 | $11.95 | $11.69 | $11.70 | $11.41 | 1,107,928 |
| 2020-01-10 | $12.29 | $12.39 | $11.72 | $11.87 | $11.57 | 1,095,671 |
| 2020-01-09 | $12.20 | $12.30 | $11.86 | $12.27 | $11.96 | 1,403,123 |
| 2020-01-08 | $12.41 | $12.51 | $12.16 | $12.19 | $11.89 | 1,107,972 |
| 2020-01-07 | $12.47 | $12.60 | $12.35 | $12.39 | $12.08 | 888,012 |
| 2020-01-06 | $12.74 | $12.74 | $12.40 | $12.53 | $12.22 | 967,189 |
| 2020-01-03 | $12.75 | $12.99 | $12.57 | $12.84 | $12.52 | 850,296 |
| 2020-01-02 | $13.60 | $13.62 | $12.69 | $12.81 | $12.49 | 1,457,934 |
| 2019-12-31 | $13.47 | $13.73 | $13.38 | $13.46 | $13.12 | 573,341 |
| 2019-12-30 | $13.43 | $13.48 | $13.08 | $13.47 | $13.14 | 471,073 |
| 2019-12-27 | $13.70 | $13.70 | $13.39 | $13.45 | $13.12 | 450,304 |
| 2019-12-26 | $13.57 | $13.74 | $13.57 | $13.63 | $13.29 | 262,793 |
| 2019-12-24 | $13.55 | $13.63 | $13.48 | $13.56 | $13.22 | 158,019 |
| 2019-12-23 | $13.75 | $13.85 | $13.41 | $13.54 | $13.20 | 496,501 |
| 2019-12-20 | $13.65 | $13.85 | $13.47 | $13.70 | $13.36 | 1,863,697 |
| 2019-12-19 | $13.62 | $13.67 | $13.50 | $13.61 | $13.27 | 537,924 |
| 2019-12-18 | $13.32 | $13.62 | $13.30 | $13.54 | $13.20 | 656,902 |
| 2019-12-17 | $13.53 | $13.55 | $13.18 | $13.32 | $12.99 | 977,025 |
| 2019-12-16 | $13.44 | $13.64 | $13.42 | $13.52 | $13.18 | 518,002 |
| 2019-12-13 | $13.39 | $13.50 | $13.25 | $13.29 | $12.96 | 975,041 |
| 2019-12-12 | $13.25 | $13.62 | $13.25 | $13.38 | $13.05 | 705,045 |
| 2019-12-11 | $13.50 | $13.53 | $13.22 | $13.24 | $12.91 | 956,388 |
| 2019-12-10 | $13.25 | $13.58 | $13.17 | $13.52 | $13.18 | 995,862 |
| 2019-12-09 | $13.21 | $13.33 | $13.13 | $13.22 | $12.89 | 777,539 |
| 2019-12-06 | $13.40 | $13.59 | $13.22 | $13.24 | $12.91 | 730,306 |
| 2019-12-05 | $13.33 | $13.36 | $13.10 | $13.26 | $12.93 | 755,809 |
| 2019-12-04 | $13.09 | $13.35 | $13.01 | $13.30 | $12.97 | 766,900 |
| 2019-12-03 | $12.85 | $13.05 | $12.59 | $13.04 | $12.72 | 829,018 |
| 2019-12-02 | $13.17 | $13.20 | $12.85 | $13.03 | $12.71 | 794,911 |
| 2019-11-29 | $13.06 | $13.19 | $13.01 | $13.05 | $12.73 | 803,647 |
| 2019-11-27 | $13.23 | $13.23 | $13.06 | $13.15 | $12.82 | 783,453 |
| 2019-11-26 | $13.11 | $13.22 | $13.01 | $13.18 | $12.85 | 1,038,470 |
| 2019-11-25 | $12.87 | $13.13 | $12.79 | $13.12 | $12.79 | 838,692 |
| 2019-11-22 | $13.05 | $13.07 | $12.77 | $12.79 | $12.47 | 599,326 |
| 2019-11-21 | $12.79 | $13.03 | $12.52 | $12.96 | $12.64 | 840,153 |
| 2019-11-20 | $12.47 | $12.84 | $12.47 | $12.80 | $12.48 | 1,070,145 |
| 2019-11-19 | $12.52 | $12.64 | $12.28 | $12.52 | $12.21 | 1,127,972 |
| 2019-11-18 | $12.40 | $12.64 | $12.25 | $12.45 | $12.14 | 888,967 |
| 2019-11-15 | $12.29 | $12.59 | $12.13 | $12.53 | $12.12 | 890,899 |
| 2019-11-14 | $12.31 | $12.46 | $12.18 | $12.20 | $11.80 | 875,380 |
| 2019-11-13 | $12.35 | $12.42 | $12.08 | $12.31 | $11.91 | 872,592 |
| 2019-11-12 | $12.49 | $12.55 | $12.32 | $12.37 | $11.97 | 1,347,097 |
| 2019-11-11 | $12.08 | $12.47 | $12.03 | $12.47 | $12.06 | 1,116,698 |
| 2019-11-08 | $11.82 | $12.16 | $11.72 | $12.08 | $11.69 | 1,316,104 |
| 2019-11-07 | $11.70 | $11.89 | $11.61 | $11.82 | $11.43 | 1,040,984 |
| 2019-11-06 | $11.70 | $11.81 | $11.57 | $11.60 | $11.22 | 916,693 |
| 2019-11-05 | $11.85 | $11.89 | $11.46 | $11.60 | $11.22 | 1,228,616 |
| 2019-11-04 | $11.45 | $11.80 | $11.38 | $11.73 | $11.35 | 1,329,149 |
| 2019-11-01 | $10.73 | $11.35 | $10.68 | $11.33 | $10.96 | 1,902,039 |
| 2019-10-31 | $10.54 | $10.74 | $10.43 | $10.62 | $10.27 | 746,050 |
| 2019-10-30 | $10.15 | $10.94 | $10.02 | $10.69 | $10.34 | 1,314,339 |
| 2019-10-29 | $9.89 | $9.95 | $9.78 | $9.93 | $9.61 | 677,770 |
| 2019-10-28 | $9.93 | $10.07 | $9.86 | $9.88 | $9.56 | 460,721 |
| 2019-10-25 | $9.61 | $9.93 | $9.60 | $9.88 | $9.56 | 415,605 |
| 2019-10-24 | $9.95 | $9.96 | $9.57 | $9.72 | $9.40 | 629,251 |
| 2019-10-23 | $9.94 | $10.01 | $9.86 | $9.96 | $9.63 | 514,715 |
| 2019-10-22 | $9.96 | $10.07 | $9.87 | $9.92 | $9.60 | 598,371 |
| 2019-10-21 | $9.58 | $10.13 | $9.43 | $9.95 | $9.63 | 1,293,704 |
| 2019-10-18 | $9.31 | $9.53 | $9.12 | $9.45 | $9.14 | 572,233 |
| 2019-10-17 | $9.29 | $9.38 | $9.26 | $9.28 | $8.98 | 309,089 |
| 2019-10-16 | $9.20 | $9.33 | $9.07 | $9.23 | $8.93 | 654,916 |
| 2019-10-15 | $9.20 | $9.35 | $9.12 | $9.20 | $8.90 | 716,800 |
| 2019-10-14 | $9.11 | $9.14 | $8.96 | $9.11 | $8.81 | 550,918 |
| 2019-10-11 | $8.99 | $9.30 | $8.98 | $9.12 | $8.82 | 786,442 |
| 2019-10-10 | $8.90 | $9.02 | $8.81 | $8.83 | $8.54 | 656,204 |
| 2019-10-09 | $8.92 | $8.99 | $8.86 | $8.90 | $8.61 | 403,337 |
| 2019-10-08 | $8.91 | $9.00 | $8.81 | $8.84 | $8.55 | 444,746 |
| 2019-10-07 | $9.12 | $9.20 | $9.02 | $9.06 | $8.76 | 709,307 |
| 2019-10-04 | $9.01 | $9.19 | $9.01 | $9.16 | $8.86 | 605,106 |
| 2019-10-03 | $8.68 | $9.11 | $8.64 | $8.98 | $8.69 | 569,828 |
| 2019-10-02 | $8.59 | $8.79 | $8.52 | $8.67 | $8.39 | 718,573 |
| 2019-10-01 | $9.16 | $9.28 | $8.76 | $8.79 | $8.50 | 911,584 |
| 2019-09-30 | $9.24 | $9.27 | $9.02 | $9.06 | $8.76 | 670,765 |
| 2019-09-27 | $9.32 | $9.45 | $9.21 | $9.25 | $8.95 | 453,842 |
| 2019-09-26 | $9.26 | $9.40 | $9.21 | $9.28 | $8.98 | 463,116 |
| 2019-09-25 | $9.08 | $9.33 | $9.00 | $9.27 | $8.96 | 658,900 |
| 2019-09-24 | $9.48 | $9.50 | $9.06 | $9.10 | $8.80 | 639,621 |
| 2019-09-23 | $9.41 | $9.52 | $9.32 | $9.45 | $9.14 | 775,523 |
| 2019-09-20 | $9.57 | $9.66 | $9.43 | $9.48 | $9.17 | 952,443 |
| 2019-09-19 | $9.68 | $9.75 | $9.56 | $9.58 | $9.27 | 689,335 |
| 2019-09-18 | $9.82 | $9.87 | $9.56 | $9.64 | $9.33 | 1,109,109 |
| 2019-09-17 | $10.29 | $10.29 | $9.77 | $9.82 | $9.50 | 772,868 |
| 2019-09-16 | $10.11 | $10.47 | $10.11 | $10.37 | $10.03 | 1,140,178 |
| 2019-09-13 | $10.12 | $10.27 | $9.99 | $10.11 | $9.78 | 772,729 |
| 2019-09-12 | $10.00 | $10.12 | $9.81 | $10.08 | $9.75 | 778,784 |
| 2019-09-11 | $9.60 | $10.09 | $9.57 | $10.03 | $9.70 | 1,001,484 |
| 2019-09-10 | $9.26 | $9.63 | $9.21 | $9.61 | $9.30 | 771,854 |
| 2019-09-09 | $8.84 | $9.39 | $8.84 | $9.33 | $9.03 | 655,314 |
| 2019-09-06 | $8.90 | $9.03 | $8.68 | $8.82 | $8.53 | 569,390 |
| 2019-09-05 | $8.74 | $9.15 | $8.69 | $8.84 | $8.55 | 715,225 |
| 2019-09-04 | $8.65 | $8.80 | $8.55 | $8.62 | $8.34 | 623,675 |
| 2019-09-03 | $8.58 | $8.74 | $8.45 | $8.54 | $8.26 | 492,233 |
| 2019-08-30 | $8.67 | $8.76 | $8.54 | $8.68 | $8.40 | 415,800 |
| 2019-08-29 | $8.61 | $8.74 | $8.58 | $8.61 | $8.33 | 460,257 |
| 2019-08-28 | $8.39 | $8.64 | $8.36 | $8.54 | $8.26 | 665,761 |
| 2019-08-27 | $8.42 | $8.48 | $8.30 | $8.43 | $8.15 | 2,119,513 |
| 2019-08-26 | $8.27 | $8.48 | $8.19 | $8.35 | $8.08 | 1,404,196 |
| 2019-08-23 | $8.59 | $8.61 | $8.05 | $8.18 | $7.91 | 1,272,521 |
| 2019-08-22 | $8.93 | $8.95 | $8.64 | $8.65 | $8.37 | 508,011 |
| 2019-08-21 | $8.88 | $8.94 | $8.78 | $8.90 | $8.61 | 517,478 |
| 2019-08-20 | $8.86 | $8.91 | $8.74 | $8.79 | $8.50 | 680,310 |
| 2019-08-19 | $8.77 | $9.01 | $8.77 | $8.92 | $8.63 | 756,238 |
| 2019-08-16 | $8.63 | $8.78 | $8.56 | $8.74 | $8.36 | 639,556 |
| 2019-08-15 | $8.73 | $8.73 | $8.52 | $8.59 | $8.22 | 806,102 |
| 2019-08-14 | $8.93 | $9.03 | $8.73 | $8.74 | $8.36 | 842,974 |
| 2019-08-13 | $8.94 | $9.19 | $8.89 | $9.07 | $8.68 | 1,134,261 |
| 2019-08-12 | $9.15 | $9.15 | $8.85 | $8.98 | $8.59 | 724,622 |
| 2019-08-09 | $9.22 | $9.29 | $9.13 | $9.25 | $8.85 | 543,540 |
| 2019-08-08 | $9.02 | $9.31 | $9.01 | $9.26 | $8.86 | 995,082 |
| 2019-08-07 | $8.67 | $9.05 | $8.65 | $9.01 | $8.62 | 1,027,373 |
| 2019-08-06 | $8.75 | $8.92 | $8.66 | $8.79 | $8.41 | 986,063 |
| 2019-08-05 | $9.23 | $9.30 | $8.63 | $8.72 | $8.34 | 1,440,931 |
| 2019-08-02 | $10.01 | $10.01 | $9.37 | $9.42 | $9.01 | 1,024,050 |
| 2019-08-01 | $10.05 | $10.42 | $9.87 | $9.99 | $9.56 | 982,612 |
| 2019-07-31 | $9.96 | $10.08 | $9.83 | $9.86 | $9.43 | 1,029,444 |
| 2019-07-30 | $9.73 | $10.06 | $9.73 | $9.96 | $9.53 | 828,007 |
| 2019-07-29 | $9.83 | $9.97 | $9.66 | $9.79 | $9.37 | 599,302 |
| 2019-07-26 | $9.81 | $9.91 | $9.73 | $9.85 | $9.42 | 586,782 |
| 2019-07-25 | $9.87 | $9.95 | $9.75 | $9.79 | $9.37 | 727,083 |
| 2019-07-24 | $9.75 | $9.90 | $9.65 | $9.89 | $9.46 | 403,207 |
| 2019-07-23 | $9.69 | $9.82 | $9.62 | $9.78 | $9.36 | 416,393 |
| 2019-07-22 | $9.87 | $9.94 | $9.61 | $9.63 | $9.21 | 350,710 |
| 2019-07-19 | $9.91 | $10.04 | $9.89 | $9.92 | $9.49 | 767,538 |
| 2019-07-18 | $9.82 | $9.94 | $9.65 | $9.94 | $9.51 | 724,841 |
| 2019-07-17 | $9.74 | $9.93 | $9.64 | $9.85 | $9.42 | 747,266 |
| 2019-07-16 | $9.74 | $9.89 | $9.71 | $9.75 | $9.33 | 448,332 |
| 2019-07-15 | $9.77 | $9.78 | $9.64 | $9.75 | $9.33 | 540,854 |
| 2019-07-12 | $9.65 | $9.85 | $9.59 | $9.76 | $9.34 | 837,402 |
| 2019-07-11 | $9.33 | $9.68 | $9.26 | $9.65 | $9.23 | 940,667 |
| 2019-07-10 | $9.18 | $9.25 | $9.06 | $9.21 | $8.81 | 532,503 |
| 2019-07-09 | $9.19 | $9.23 | $9.06 | $9.12 | $8.72 | 1,027,419 |
| 2019-07-08 | $9.25 | $9.33 | $9.16 | $9.22 | $8.82 | 632,968 |
| 2019-07-05 | $9.24 | $9.34 | $9.07 | $9.31 | $8.91 | 461,061 |
| 2019-07-03 | $9.25 | $9.36 | $9.21 | $9.31 | $8.91 | 298,114 |
| 2019-07-02 | $9.11 | $9.26 | $9.03 | $9.19 | $8.79 | 482,321 |
| 2019-07-01 | $9.08 | $9.16 | $9.00 | $9.14 | $8.74 | 519,404 |
| 2019-06-28 | $8.88 | $9.04 | $8.84 | $8.98 | $8.59 | 1,915,675 |
| 2019-06-27 | $8.79 | $8.92 | $8.77 | $8.86 | $8.48 | 447,710 |
| 2019-06-26 | $8.78 | $8.86 | $8.61 | $8.77 | $8.39 | 769,030 |
| 2019-06-25 | $8.73 | $8.89 | $8.70 | $8.74 | $8.36 | 877,345 |
| 2019-06-24 | $8.79 | $8.87 | $8.68 | $8.73 | $8.35 | 858,471 |
| 2019-06-21 | $8.88 | $9.02 | $8.81 | $8.82 | $8.44 | 1,162,944 |
| 2019-06-20 | $8.87 | $9.00 | $8.83 | $8.94 | $8.55 | 761,917 |
| 2019-06-19 | $8.60 | $8.81 | $8.55 | $8.80 | $8.42 | 777,014 |
| 2019-06-18 | $8.49 | $8.78 | $8.35 | $8.64 | $8.27 | 1,406,610 |
| 2019-06-17 | $8.38 | $8.53 | $8.31 | $8.47 | $8.10 | 631,396 |
| 2019-06-14 | $8.46 | $8.49 | $8.31 | $8.36 | $8.00 | 528,294 |
| 2019-06-13 | $8.39 | $8.50 | $8.18 | $8.44 | $8.07 | 756,512 |
| 2019-06-12 | $8.43 | $8.46 | $8.31 | $8.34 | $7.98 | 747,797 |
| 2019-06-11 | $8.55 | $8.70 | $8.33 | $8.47 | $8.10 | 775,409 |
| 2019-06-10 | $8.36 | $8.53 | $8.29 | $8.48 | $8.11 | 927,849 |
| 2019-06-07 | $8.12 | $8.42 | $8.08 | $8.32 | $7.96 | 748,640 |
| 2019-06-06 | $8.11 | $8.29 | $7.99 | $8.09 | $7.74 | 691,448 |
| 2019-06-05 | $8.12 | $8.28 | $7.84 | $8.13 | $7.78 | 996,775 |
| 2019-06-04 | $8.06 | $8.11 | $7.95 | $8.11 | $7.76 | 1,137,170 |
| 2019-06-03 | $7.96 | $8.25 | $7.89 | $7.95 | $7.61 | 1,135,622 |
| 2019-05-31 | $8.19 | $8.20 | $7.85 | $7.98 | $7.63 | 1,028,625 |
| 2019-05-30 | $8.54 | $8.67 | $8.26 | $8.29 | $7.93 | 679,360 |
| 2019-05-29 | $8.62 | $8.67 | $8.41 | $8.54 | $8.17 | 771,029 |
| 2019-05-28 | $8.81 | $8.91 | $8.66 | $8.71 | $8.33 | 1,351,985 |
| 2019-05-24 | $8.53 | $8.93 | $8.53 | $8.81 | $8.43 | 1,090,460 |
| 2019-05-23 | $8.48 | $8.58 | $8.33 | $8.55 | $8.09 | 1,255,912 |
| 2019-05-22 | $8.69 | $8.72 | $8.51 | $8.56 | $8.10 | 924,072 |
| 2019-05-21 | $8.48 | $8.68 | $8.48 | $8.68 | $8.21 | 1,249,784 |
| 2019-05-20 | $8.56 | $8.58 | $8.34 | $8.43 | $7.97 | 1,499,189 |
| 2019-05-17 | $8.41 | $8.54 | $8.26 | $8.52 | $8.06 | 2,116,153 |
| 2019-05-16 | $8.29 | $8.53 | $8.25 | $8.44 | $7.98 | 1,590,634 |
| 2019-05-15 | $8.05 | $8.30 | $7.95 | $8.27 | $7.82 | 1,224,492 |
| 2019-05-14 | $7.70 | $8.11 | $7.70 | $8.00 | $7.57 | 1,202,490 |
| 2019-05-13 | $7.56 | $7.82 | $7.30 | $7.77 | $7.35 | 1,647,701 |
| 2019-05-10 | $7.23 | $7.78 | $7.02 | $7.76 | $7.34 | 2,687,671 |
| 2019-05-09 | $8.06 | $8.25 | $7.35 | $7.59 | $7.18 | 2,679,512 |
| 2019-05-08 | $8.40 | $8.40 | $8.07 | $8.17 | $7.73 | 770,450 |
| 2019-05-07 | $8.52 | $8.58 | $8.29 | $8.38 | $7.93 | 703,289 |
| 2019-05-06 | $8.48 | $8.64 | $8.39 | $8.57 | $8.11 | 1,518,422 |
| 2019-05-03 | $8.35 | $8.68 | $8.35 | $8.62 | $8.15 | 817,941 |
| 2019-05-02 | $8.65 | $8.71 | $8.30 | $8.35 | $7.90 | 719,585 |
| 2019-05-01 | $8.54 | $8.77 | $8.46 | $8.65 | $8.18 | 938,100 |
| 2019-04-30 | $8.53 | $8.61 | $8.38 | $8.52 | $8.06 | 1,093,287 |
| 2019-04-29 | $8.37 | $8.60 | $8.33 | $8.54 | $8.08 | 514,610 |
| 2019-04-26 | $8.26 | $8.36 | $8.19 | $8.35 | $7.90 | 505,466 |
| 2019-04-25 | $8.40 | $8.44 | $8.14 | $8.25 | $7.80 | 589,616 |
| 2019-04-24 | $8.35 | $8.42 | $8.28 | $8.34 | $7.89 | 921,989 |
| 2019-04-23 | $8.35 | $8.43 | $8.21 | $8.37 | $7.92 | 742,745 |
| 2019-04-22 | $8.44 | $8.44 | $8.28 | $8.32 | $7.87 | 655,312 |
| 2019-04-18 | $8.38 | $8.52 | $8.23 | $8.38 | $7.93 | 1,413,869 |
| 2019-04-17 | $8.53 | $8.55 | $8.38 | $8.40 | $7.95 | 918,940 |
| 2019-04-16 | $8.60 | $8.68 | $8.40 | $8.47 | $8.01 | 735,510 |
| 2019-04-15 | $8.53 | $8.62 | $8.44 | $8.57 | $8.11 | 699,388 |
| 2019-04-12 | $8.45 | $8.56 | $8.39 | $8.55 | $8.09 | 704,054 |
| 2019-04-11 | $8.34 | $8.48 | $8.28 | $8.41 | $7.96 | 766,943 |
| 2019-04-10 | $8.16 | $8.38 | $8.13 | $8.34 | $7.89 | 580,143 |
| 2019-04-09 | $8.37 | $8.43 | $8.09 | $8.15 | $7.71 | 1,132,309 |
| 2019-04-08 | $8.44 | $8.47 | $8.35 | $8.37 | $7.92 | 682,977 |
| 2019-04-05 | $8.49 | $8.51 | $8.33 | $8.49 | $8.03 | 578,991 |
| 2019-04-04 | $8.31 | $8.50 | $8.25 | $8.48 | $8.02 | 804,184 |
| 2019-04-03 | $8.41 | $8.60 | $8.29 | $8.31 | $7.86 | 897,253 |
| 2019-04-02 | $8.60 | $8.77 | $8.18 | $8.36 | $7.91 | 791,610 |
| 2019-04-01 | $8.34 | $8.59 | $8.30 | $8.58 | $8.12 | 1,061,199 |
| 2019-03-29 | $8.37 | $8.51 | $8.24 | $8.34 | $7.89 | 723,388 |
| 2019-03-28 | $8.33 | $8.45 | $8.19 | $8.34 | $7.89 | 535,154 |
| 2019-03-27 | $8.44 | $8.45 | $8.15 | $8.32 | $7.87 | 2,141,325 |
| 2019-03-26 | $8.41 | $8.56 | $8.33 | $8.44 | $7.98 | 646,424 |
| 2019-03-25 | $8.33 | $8.45 | $8.05 | $8.37 | $7.92 | 937,579 |
| 2019-03-22 | $8.85 | $9.00 | $8.32 | $8.35 | $7.90 | 1,040,902 |
| 2019-03-21 | $8.85 | $9.04 | $8.76 | $8.86 | $8.38 | 787,830 |
| 2019-03-20 | $9.05 | $9.10 | $8.71 | $8.89 | $8.41 | 904,434 |
| 2019-03-19 | $9.04 | $9.32 | $9.02 | $9.07 | $8.58 | 1,242,474 |
| 2019-03-18 | $8.91 | $9.08 | $8.81 | $8.97 | $8.48 | 874,717 |
| 2019-03-15 | $8.95 | $9.05 | $8.76 | $8.90 | $8.42 | 1,560,433 |
| 2019-03-14 | $8.85 | $9.09 | $8.80 | $8.95 | $8.47 | 1,359,764 |
| 2019-03-13 | $8.93 | $8.93 | $8.78 | $8.85 | $8.37 | 1,021,811 |
| 2019-03-12 | $8.53 | $8.96 | $8.52 | $8.89 | $8.41 | 2,408,981 |
| 2019-03-11 | $8.70 | $8.72 | $8.45 | $8.49 | $8.03 | 1,555,890 |
| 2019-03-08 | $8.53 | $8.69 | $8.45 | $8.68 | $8.21 | 2,060,725 |
| 2019-03-07 | $8.58 | $8.80 | $8.48 | $8.58 | $8.12 | 1,856,679 |
| 2019-03-06 | $9.25 | $9.25 | $8.56 | $8.59 | $8.13 | 2,772,616 |
| 2019-03-05 | $9.09 | $9.30 | $9.03 | $9.24 | $8.74 | 1,823,343 |
| 2019-03-04 | $9.18 | $9.23 | $9.01 | $9.14 | $8.65 | 961,984 |
| 2019-03-01 | $9.36 | $9.44 | $9.04 | $9.18 | $8.68 | 831,307 |
| 2019-02-28 | $9.26 | $9.50 | $9.13 | $9.26 | $8.76 | 1,362,012 |
| 2019-02-27 | $9.53 | $9.57 | $9.15 | $9.30 | $8.80 | 1,044,726 |
| 2019-02-26 | $9.82 | $9.85 | $9.52 | $9.62 | $9.01 | 1,653,225 |
| 2019-02-25 | $10.28 | $10.34 | $9.74 | $9.82 | $9.20 | 1,339,833 |
| 2019-02-22 | $10.04 | $10.27 | $10.03 | $10.26 | $9.61 | 930,643 |
| 2019-02-21 | $10.00 | $10.09 | $9.93 | $10.03 | $9.40 | 749,983 |
| 2019-02-20 | $10.23 | $10.29 | $10.01 | $10.03 | $9.40 | 1,301,145 |
| 2019-02-19 | $10.33 | $10.35 | $9.91 | $10.19 | $9.55 | 1,899,934 |
| 2019-02-15 | $10.34 | $10.73 | $10.30 | $10.32 | $9.67 | 1,147,505 |
| 2019-02-14 | $10.34 | $10.50 | $10.16 | $10.34 | $9.69 | 759,255 |
| 2019-02-13 | $10.55 | $10.67 | $9.93 | $10.32 | $9.67 | 2,229,550 |
| 2019-02-12 | $10.94 | $11.17 | $10.49 | $10.55 | $9.88 | 1,998,606 |
| 2019-02-11 | $10.72 | $10.93 | $10.61 | $10.74 | $10.06 | 972,706 |
| 2019-02-08 | $10.83 | $10.87 | $10.55 | $10.69 | $10.01 | 746,199 |
| 2019-02-07 | $10.92 | $11.06 | $10.70 | $10.88 | $10.19 | 1,091,577 |
| 2019-02-06 | $10.90 | $10.99 | $10.72 | $10.96 | $10.27 | 1,069,010 |
| 2019-02-05 | $10.60 | $10.95 | $10.48 | $10.88 | $10.19 | 1,203,714 |
| 2019-02-04 | $10.62 | $10.71 | $10.35 | $10.58 | $9.91 | 939,053 |
| 2019-02-01 | $10.47 | $10.69 | $10.39 | $10.54 | $9.87 | 901,753 |
| 2019-01-31 | $10.31 | $10.54 | $10.27 | $10.45 | $9.79 | 949,627 |
| 2019-01-30 | $10.07 | $10.30 | $9.97 | $10.25 | $9.60 | 780,885 |
| 2019-01-29 | $10.08 | $10.23 | $9.95 | $10.05 | $9.42 | 765,098 |
| 2019-01-28 | $9.70 | $10.10 | $9.60 | $10.06 | $9.42 | 747,503 |
| 2019-01-25 | $9.93 | $9.93 | $9.40 | $9.77 | $9.15 | 2,221,909 |
| 2019-01-24 | $9.72 | $9.93 | $9.66 | $9.80 | $9.18 | 645,337 |
| 2019-01-23 | $10.02 | $10.19 | $9.66 | $9.73 | $9.12 | 938,545 |
| 2019-01-22 | $10.35 | $10.35 | $9.89 | $9.97 | $9.34 | 1,006,234 |
| 2019-01-18 | $10.26 | $10.50 | $10.17 | $10.33 | $9.68 | 832,916 |
| 2019-01-17 | $10.08 | $10.46 | $9.78 | $10.23 | $9.58 | 1,192,640 |
| 2019-01-16 | $10.00 | $10.28 | $9.82 | $10.03 | $9.40 | 1,574,485 |
| 2019-01-15 | $9.42 | $9.77 | $9.10 | $9.71 | $9.10 | 2,061,989 |
| 2019-01-14 | $9.40 | $9.61 | $9.33 | $9.45 | $8.85 | 952,626 |
| 2019-01-11 | $9.17 | $9.62 | $9.02 | $9.55 | $8.95 | 1,312,386 |
| 2019-01-10 | $8.87 | $9.39 | $8.80 | $9.22 | $8.64 | 1,970,400 |
| 2019-01-09 | $8.76 | $8.98 | $8.58 | $8.96 | $8.39 | 1,541,506 |
| 2019-01-08 | $8.71 | $8.81 | $8.48 | $8.70 | $8.15 | 1,666,632 |
| 2019-01-07 | $8.50 | $8.67 | $8.39 | $8.66 | $8.11 | 1,031,680 |
| 2019-01-04 | $8.31 | $8.78 | $8.26 | $8.58 | $8.04 | 1,293,427 |
| 2019-01-03 | $8.25 | $8.47 | $7.95 | $8.23 | $7.71 | 1,329,556 |
| 2019-01-02 | $7.85 | $8.28 | $7.74 | $8.27 | $7.75 | 1,843,289 |
| 2018-12-31 | $8.02 | $8.09 | $7.75 | $8.02 | $7.51 | 1,372,126 |
| 2018-12-28 | $8.04 | $8.12 | $7.80 | $7.93 | $7.43 | 1,478,538 |
| 2018-12-27 | $7.89 | $8.07 | $7.65 | $8.07 | $7.56 | 1,296,925 |
| 2018-12-26 | $7.73 | $8.10 | $7.34 | $8.03 | $7.52 | 2,300,555 |
| 2018-12-24 | $7.90 | $7.92 | $7.66 | $7.70 | $7.21 | 980,483 |
| 2018-12-21 | $8.54 | $8.61 | $7.84 | $7.94 | $7.44 | 4,811,879 |
| 2018-12-20 | $8.56 | $8.82 | $8.52 | $8.56 | $8.02 | 1,423,265 |
| 2018-12-19 | $8.60 | $8.86 | $8.33 | $8.46 | $7.93 | 1,752,003 |
| 2018-12-18 | $8.86 | $9.16 | $8.64 | $8.64 | $8.09 | 1,876,969 |
| 2018-12-17 | $9.01 | $9.27 | $8.75 | $8.85 | $8.29 | 1,976,694 |
| 2018-12-14 | $9.84 | $9.91 | $9.03 | $9.07 | $8.50 | 2,103,927 |
| 2018-12-13 | $9.30 | $10.11 | $9.29 | $10.00 | $9.37 | 3,544,188 |
| 2018-12-12 | $9.32 | $9.77 | $9.22 | $9.24 | $8.66 | 3,591,185 |
| 2018-12-11 | $8.81 | $9.37 | $8.81 | $9.13 | $8.55 | 3,567,080 |
| 2018-12-10 | $8.45 | $8.66 | $8.30 | $8.56 | $8.02 | 3,294,840 |
| 2018-12-07 | $8.55 | $8.58 | $8.22 | $8.34 | $7.81 | 3,714,958 |
| 2018-12-06 | $8.29 | $8.67 | $8.21 | $8.60 | $8.06 | 17,050,604 |
| 2018-12-04 | $8.60 | $8.91 | $8.35 | $8.43 | $7.90 | 5,295,036 |
| 2018-12-03 | $8.22 | $8.73 | $8.01 | $8.70 | $8.15 | 9,501,968 |
| 2018-11-30 | $8.43 | $8.86 | $8.33 | $8.40 | $7.87 | 800 |
| 2018-11-29 | $8.95 | $9.13 | $8.63 | $8.65 | $8.10 | 18,778 |
| 2018-11-28 | $9.07 | $9.13 | $8.71 | $9.00 | $8.43 | 334 |
| 2018-11-27 | $9.04 | $9.21 | $8.77 | $8.95 | $8.38 | 714 |
| 2018-11-26 | $9.32 | $9.49 | $8.99 | $9.05 | $8.48 | 4,987 |
| 2018-11-23 | $8.61 | $8.61 | $8.61 | $8.61 | $8.07 | 100 |
| 2018-11-21 | $8.80 | $9.39 | $8.68 | $9.09 | $8.52 | 337,500 |
| 2018-11-20 | $9.13 | $9.42 | $8.69 | $8.84 | $8.28 | 567,900 |
| 2018-11-19 | $9.48 | $9.60 | $9.14 | $9.22 | $8.64 | 111,956 |
| 2018-11-16 | $9.37 | $9.57 | $9.17 | $9.55 | $8.95 | 224,016 |
| 2018-11-15 | $9.45 | $9.50 | $9.23 | $9.41 | $8.82 | 116,815 |
| 2018-11-14 | $9.43 | $9.66 | $9.36 | $9.53 | $8.93 | 175,847 |
| 2018-11-13 | $9.58 | $9.62 | $9.19 | $9.37 | $8.78 | 212,001 |
| 2018-11-12 | $9.64 | $9.71 | $9.51 | $9.57 | $8.97 | 89,466 |
| 2018-11-09 | $9.77 | $9.86 | $9.57 | $9.66 | $9.05 | 75,168 |
| 2018-11-08 | $9.83 | $9.85 | $9.61 | $9.83 | $9.21 | 100,303 |
| 2018-11-07 | $9.72 | $9.90 | $9.60 | $9.88 | $9.26 | 169,588 |
| 2018-11-06 | $9.55 | $9.88 | $9.52 | $9.71 | $9.10 | 202,298 |
| 2018-11-05 | $9.87 | $9.94 | $9.57 | $9.63 | $8.94 | 230,751 |
| 2018-11-02 | $10.00 | $10.12 | $9.69 | $9.84 | $9.13 | 195,418 |
| 2018-11-01 | $9.77 | $10.16 | $9.62 | $9.98 | $9.26 | 204,403 |
| 2018-10-31 | $9.53 | $9.79 | $9.43 | $9.74 | $9.04 | 232,523 |
| 2018-10-30 | $9.41 | $9.66 | $9.36 | $9.48 | $8.80 | 218,699 |
| 2018-10-29 | $10.09 | $10.27 | $9.33 | $9.42 | $8.74 | 397,222 |
| 2018-10-26 | $10.39 | $10.46 | $9.96 | $10.00 | $9.28 | 311,617 |
| 2018-10-25 | $9.85 | $10.79 | $9.85 | $10.53 | $9.77 | 451,054 |
| 2018-10-24 | $10.48 | $10.58 | $9.85 | $9.89 | $9.18 | 318,121 |
| 2018-10-23 | $10.43 | $10.62 | $10.33 | $10.48 | $9.73 | 162,958 |
| 2018-10-22 | $10.79 | $10.91 | $10.47 | $10.53 | $9.77 | 158,494 |
| 2018-10-19 | $10.65 | $10.84 | $10.65 | $10.72 | $9.95 | 170,946 |
| 2018-10-18 | $10.57 | $10.85 | $10.56 | $10.66 | $9.90 | 244,537 |
| 2018-10-17 | $10.80 | $10.90 | $10.65 | $10.70 | $9.93 | 168,515 |
| 2018-10-16 | $10.46 | $10.95 | $10.37 | $10.86 | $10.08 | 256,305 |
| 2018-10-15 | $10.09 | $10.45 | $10.04 | $10.40 | $9.65 | 206,034 |
| 2018-10-12 | $10.67 | $10.93 | $10.04 | $10.11 | $9.38 | 314,620 |
| 2018-10-11 | $9.88 | $10.07 | $9.85 | $9.86 | $9.15 | 185,189 |
| 2018-10-10 | $10.06 | $10.33 | $9.91 | $9.94 | $9.23 | 265,434 |
| 2018-10-09 | $10.24 | $10.42 | $10.11 | $10.16 | $9.43 | 285,597 |
| 2018-10-08 | $10.43 | $10.55 | $10.19 | $10.24 | $9.51 | 194,030 |
| 2018-10-05 | $10.54 | $10.60 | $10.25 | $10.39 | $9.64 | 298,906 |
| 2018-10-04 | $10.81 | $10.83 | $10.54 | $10.56 | $9.80 | 263,503 |
| 2018-10-03 | $10.98 | $11.04 | $10.68 | $10.81 | $10.03 | 331,034 |
| 2018-10-02 | $11.08 | $11.17 | $10.89 | $10.95 | $10.16 | 164,721 |
| 2018-10-01 | $11.25 | $11.30 | $11.01 | $11.04 | $10.25 | 239,017 |
| 2018-09-28 | $11.13 | $11.35 | $11.09 | $11.19 | $10.39 | 230,220 |
| 2018-09-27 | $11.04 | $11.56 | $11.04 | $11.15 | $10.35 | 486,585 |
| 2018-09-26 | $11.19 | $11.35 | $11.08 | $11.09 | $10.29 | 228,814 |
| 2018-09-25 | $11.53 | $11.53 | $11.03 | $11.08 | $10.28 | 357,153 |
| 2018-09-24 | $11.37 | $11.58 | $11.08 | $11.51 | $10.68 | 425,929 |
| 2018-09-21 | $10.95 | $11.38 | $10.79 | $11.38 | $10.56 | 4,685,539 |
| 2018-09-20 | $10.89 | $11.01 | $10.67 | $10.95 | $10.16 | 668,014 |
| 2018-09-19 | $10.97 | $10.98 | $10.72 | $10.82 | $10.04 | 571,643 |
| 2018-09-18 | $11.18 | $11.20 | $11.02 | $11.03 | $10.24 | 366,708 |
| 2018-09-17 | $11.52 | $11.52 | $11.16 | $11.18 | $10.38 | 336,924 |
| 2018-09-14 | $11.72 | $11.88 | $11.46 | $11.52 | $10.69 | 382,776 |
| 2018-09-13 | $12.02 | $12.05 | $11.65 | $11.68 | $10.84 | 201,336 |
| 2018-09-12 | $12.14 | $12.40 | $11.96 | $11.98 | $11.12 | 229,068 |
| 2018-09-11 | $12.31 | $12.33 | $11.96 | $12.01 | $11.15 | 362,441 |
| 2018-09-10 | $12.38 | $12.48 | $12.10 | $12.31 | $11.43 | 384,830 |
| 2018-09-07 | $12.70 | $12.94 | $12.33 | $12.34 | $11.45 | 241,469 |
| 2018-09-06 | $12.57 | $12.77 | $12.55 | $12.73 | $11.82 | 118,223 |
| 2018-09-05 | $12.60 | $12.75 | $12.49 | $12.52 | $11.62 | 168,917 |
| 2018-09-04 | $12.80 | $12.80 | $12.39 | $12.58 | $11.68 | 113,044 |
| 2018-08-31 | $12.65 | $12.91 | $12.65 | $12.85 | $11.93 | 75,824 |
| 2018-08-30 | $12.83 | $12.83 | $12.63 | $12.70 | $11.79 | 95,541 |
| 2018-08-29 | $12.81 | $12.90 | $12.74 | $12.84 | $11.92 | 95,147 |
| 2018-08-28 | $12.93 | $12.98 | $12.83 | $12.89 | $11.96 | 78,065 |
| 2018-08-27 | $12.82 | $13.00 | $12.82 | $12.92 | $11.99 | 109,116 |
| 2018-08-24 | $12.63 | $12.89 | $12.60 | $12.80 | $11.88 | 209,381 |
| 2018-08-23 | $12.57 | $12.66 | $12.47 | $12.60 | $11.70 | 197,976 |
| 2018-08-22 | $12.65 | $12.69 | $12.45 | $12.51 | $11.61 | 190,625 |
| 2018-08-21 | $12.63 | $12.82 | $12.54 | $12.69 | $11.78 | 164,504 |
| 2018-08-20 | $12.63 | $12.78 | $12.54 | $12.68 | $11.77 | 106,009 |
| 2018-08-17 | $12.36 | $12.64 | $12.29 | $12.57 | $11.67 | 91,778 |
| 2018-08-16 | $12.25 | $12.53 | $12.25 | $12.45 | $11.47 | 173,191 |
| 2018-08-15 | $12.60 | $12.60 | $12.06 | $12.18 | $11.23 | 183,897 |
| 2018-08-14 | $12.56 | $12.70 | $12.44 | $12.57 | $11.58 | 240,728 |
| 2018-08-13 | $12.95 | $13.00 | $12.42 | $12.46 | $11.48 | 239,814 |
| 2018-08-10 | $13.10 | $13.25 | $12.92 | $12.95 | $11.94 | 130,126 |
| 2018-08-09 | $13.26 | $13.37 | $13.11 | $13.17 | $12.14 | 253,376 |
| 2018-08-08 | $13.62 | $13.62 | $13.17 | $13.30 | $12.26 | 185,613 |
| 2018-08-07 | $13.73 | $13.88 | $13.51 | $13.66 | $12.59 | 281,130 |
| 2018-08-06 | $13.25 | $13.78 | $13.24 | $13.77 | $12.69 | 216,497 |
| 2018-08-03 | $13.35 | $13.46 | $13.14 | $13.18 | $12.15 | 100,817 |
| 2018-08-02 | $13.65 | $13.82 | $13.02 | $13.35 | $12.30 | 375,969 |
| 2018-08-01 | $13.90 | $13.90 | $13.57 | $13.83 | $12.75 | 157,612 |
| 2018-07-31 | $13.74 | $14.13 | $13.74 | $13.94 | $12.85 | 112,505 |
| 2018-07-30 | $14.18 | $14.28 | $13.66 | $13.80 | $12.72 | 226,847 |
| 2018-07-27 | $14.39 | $14.50 | $14.11 | $14.21 | $13.10 | 53,608 |
| 2018-07-26 | $14.21 | $14.62 | $14.11 | $14.39 | $13.26 | 65,034 |
| 2018-07-25 | $14.08 | $14.27 | $14.01 | $14.21 | $13.10 | 69,906 |
| 2018-07-24 | $14.07 | $14.25 | $13.94 | $14.06 | $12.96 | 139,599 |
| 2018-07-23 | $14.32 | $14.39 | $14.00 | $14.03 | $12.93 | 117,197 |
| 2018-07-20 | $14.61 | $14.68 | $14.34 | $14.36 | $13.23 | 80,185 |
| 2018-07-19 | $14.45 | $14.65 | $14.33 | $14.59 | $13.45 | 73,701 |
| 2018-07-18 | $14.24 | $14.50 | $14.08 | $14.45 | $13.32 | 101,869 |
| 2018-07-17 | $14.08 | $14.31 | $14.01 | $14.24 | $13.12 | 63,087 |
| 2018-07-16 | $14.23 | $14.23 | $14.00 | $14.12 | $13.01 | 65,322 |
| 2018-07-13 | $14.29 | $14.46 | $14.18 | $14.21 | $13.10 | 53,148 |
| 2018-07-12 | $14.24 | $14.34 | $13.98 | $14.28 | $13.16 | 99,586 |
| 2018-07-11 | $14.31 | $14.45 | $14.18 | $14.26 | $13.14 | 66,937 |
| 2018-07-10 | $14.60 | $14.67 | $14.33 | $14.42 | $13.29 | 118,902 |
| 2018-07-09 | $14.69 | $14.83 | $14.48 | $14.58 | $13.44 | 103,612 |
| 2018-07-06 | $15.06 | $15.10 | $14.69 | $14.73 | $13.58 | 105,344 |
| 2018-07-05 | $15.06 | $15.12 | $14.86 | $15.02 | $13.84 | 88,000 |
| 2018-07-03 | $14.84 | $15.07 | $14.65 | $15.01 | $13.83 | 209,118 |
| 2018-07-02 | $14.18 | $14.73 | $14.10 | $14.72 | $13.57 | 228,271 |
| 2018-06-29 | $14.37 | $14.47 | $14.03 | $14.23 | $13.11 | 398,983 |
| 2018-06-28 | $14.31 | $14.58 | $14.06 | $14.26 | $13.14 | 197,833 |
| 2018-06-27 | $14.77 | $14.96 | $14.27 | $14.28 | $13.16 | 194,353 |
| 2018-06-26 | $14.88 | $15.00 | $14.58 | $14.85 | $13.69 | 102,658 |
| 2018-06-25 | $15.06 | $15.06 | $14.79 | $14.88 | $13.71 | 168,598 |
| 2018-06-22 | $15.17 | $15.22 | $14.92 | $15.12 | $13.94 | 960,114 |
| 2018-06-21 | $15.59 | $15.60 | $15.04 | $15.08 | $13.90 | 458,731 |
| 2018-06-20 | $14.78 | $15.62 | $14.78 | $15.51 | $14.29 | 678,550 |
| 2018-06-19 | $14.70 | $14.87 | $14.62 | $14.78 | $13.62 | 200,506 |
| 2018-06-18 | $14.75 | $14.93 | $14.50 | $14.78 | $13.62 | 263,667 |
| 2018-06-15 | $14.39 | $14.76 | $14.35 | $14.65 | $13.50 | 385,519 |
| 2018-06-14 | $14.22 | $14.56 | $14.12 | $14.44 | $13.31 | 251,110 |
| 2018-06-13 | $14.09 | $14.33 | $14.09 | $14.21 | $13.10 | 212,673 |
| 2018-06-12 | $13.90 | $14.32 | $13.89 | $14.15 | $13.04 | 284,201 |
| 2018-06-11 | $13.62 | $13.94 | $13.62 | $13.90 | $12.81 | 178,380 |
| 2018-06-08 | $13.35 | $13.66 | $13.12 | $13.65 | $12.58 | 594,958 |
| 2018-06-07 | $13.47 | $13.56 | $13.33 | $13.35 | $12.30 | 115,070 |
| 2018-06-06 | $13.46 | $13.57 | $13.44 | $13.50 | $12.44 | 238,662 |
| 2018-06-05 | $13.38 | $13.49 | $13.33 | $13.47 | $12.41 | 238,222 |
| 2018-06-04 | $13.46 | $13.70 | $13.34 | $13.38 | $12.33 | 135,844 |
| 2018-06-01 | $13.44 | $13.55 | $13.29 | $13.44 | $12.39 | 395,185 |
| 2018-05-31 | $13.87 | $13.87 | $13.37 | $13.43 | $12.38 | 498,407 |
| 2018-05-30 | $13.75 | $14.17 | $13.65 | $13.90 | $12.81 | 381,770 |
| 2018-05-29 | $13.83 | $13.97 | $13.63 | $13.73 | $12.65 | 211,687 |
| 2018-05-25 | $13.97 | $14.06 | $13.78 | $13.87 | $12.78 | 228,587 |
| 2018-05-24 | $14.00 | $14.28 | $13.81 | $13.92 | $12.83 | 175,168 |
| 2018-05-23 | $14.02 | $14.10 | $13.89 | $13.93 | $12.84 | 247,285 |
| 2018-05-22 | $14.30 | $14.30 | $13.95 | $13.96 | $12.87 | 217,586 |
| 2018-05-21 | $14.25 | $14.43 | $14.18 | $14.26 | $13.14 | 139,528 |
| 2018-05-18 | $14.34 | $14.34 | $14.11 | $14.15 | $13.04 | 229,795 |
| 2018-05-17 | $14.43 | $14.81 | $14.19 | $14.37 | $13.16 | 256,910 |
| 2018-05-16 | $14.51 | $14.63 | $14.31 | $14.39 | $13.18 | 365,329 |
| 2018-05-15 | $14.55 | $14.63 | $14.26 | $14.49 | $13.27 | 332,269 |
| 2018-05-14 | $14.65 | $14.76 | $14.38 | $14.56 | $13.33 | 207,383 |
| 2018-05-11 | $14.76 | $14.76 | $14.59 | $14.63 | $13.40 | 200,151 |
| 2018-05-10 | $14.46 | $14.89 | $14.35 | $14.73 | $13.49 | 275,475 |
| 2018-05-09 | $14.54 | $14.54 | $14.28 | $14.39 | $13.18 | 312,784 |
| 2018-05-08 | $14.29 | $14.64 | $14.27 | $14.47 | $13.25 | 654,737 |
| 2018-05-07 | $14.40 | $14.48 | $14.19 | $14.27 | $13.07 | 562,192 |
| 2018-05-04 | $14.60 | $14.65 | $14.16 | $14.35 | $13.14 | 727,324 |
| 2018-05-03 | $15.59 | $15.59 | $14.66 | $14.80 | $13.55 | 332,231 |
| 2018-05-02 | $15.08 | $15.29 | $14.97 | $15.20 | $13.92 | 176,237 |
| 2018-05-01 | $15.07 | $15.10 | $14.93 | $15.02 | $13.76 | 431,690 |
| 2018-04-30 | $15.30 | $15.45 | $15.08 | $15.10 | $13.83 | 98,868 |
| 2018-04-27 | $15.34 | $15.42 | $15.23 | $15.25 | $13.97 | 136,891 |
| 2018-04-26 | $15.15 | $15.40 | $15.15 | $15.29 | $14.00 | 119,064 |
| 2018-04-25 | $15.46 | $15.46 | $15.09 | $15.10 | $13.83 | 234,011 |
| 2018-04-24 | $15.51 | $15.70 | $15.49 | $15.52 | $14.21 | 152,179 |
| 2018-04-23 | $15.74 | $15.85 | $15.49 | $15.53 | $14.22 | 144,597 |
| 2018-04-20 | $15.75 | $15.75 | $15.25 | $15.67 | $14.35 | 108,462 |
| 2018-04-19 | $15.72 | $15.86 | $15.69 | $15.77 | $14.44 | 330,379 |
| 2018-04-18 | $15.72 | $15.82 | $15.66 | $15.78 | $14.45 | 316,297 |
| 2018-04-17 | $15.42 | $15.70 | $15.23 | $15.66 | $14.34 | 274,005 |
| 2018-04-16 | $15.29 | $15.53 | $15.17 | $15.37 | $14.08 | 190,613 |
| 2018-04-13 | $15.36 | $15.53 | $15.17 | $15.20 | $13.92 | 144,442 |
| 2018-04-12 | $15.44 | $15.53 | $15.25 | $15.33 | $14.04 | 97,453 |
| 2018-04-11 | $15.38 | $15.51 | $15.21 | $15.40 | $14.10 | 171,071 |
| 2018-04-10 | $15.42 | $15.59 | $15.15 | $15.50 | $14.20 | 382,359 |
| 2018-04-09 | $15.21 | $15.45 | $15.01 | $15.25 | $13.97 | 120,125 |
| 2018-04-06 | $15.26 | $15.37 | $15.09 | $15.16 | $13.88 | 127,346 |
| 2018-04-05 | $15.22 | $15.41 | $15.03 | $15.36 | $14.07 | 145,393 |
| 2018-04-04 | $15.07 | $15.19 | $14.95 | $15.16 | $13.88 | 324,527 |
| 2018-04-03 | $15.10 | $15.23 | $14.95 | $15.23 | $13.95 | 275,475 |
| 2018-04-02 | $15.16 | $15.32 | $15.04 | $15.14 | $13.87 | 286,639 |
| 2018-03-29 | $15.09 | $15.38 | $14.88 | $15.19 | $13.91 | 637,968 |
| 2018-03-28 | $15.15 | $15.20 | $14.94 | $15.00 | $13.74 | 561,716 |
| 2018-03-27 | $15.28 | $15.55 | $15.10 | $15.11 | $13.84 | 382,721 |
| 2018-03-26 | $15.13 | $15.35 | $14.79 | $15.28 | $13.99 | 412,762 |
| 2018-03-23 | $15.29 | $15.36 | $14.90 | $14.97 | $13.71 | 560,600 |
| 2018-03-22 | $15.34 | $15.67 | $15.10 | $15.20 | $13.92 | 361,556 |
| 2018-03-21 | $15.40 | $15.75 | $15.27 | $15.46 | $14.16 | 221,256 |
| 2018-03-20 | $15.67 | $15.84 | $15.30 | $15.40 | $14.10 | 328,478 |
| 2018-03-19 | $15.60 | $15.87 | $14.82 | $15.56 | $14.25 | 861,010 |
| 2018-03-16 | $15.36 | $15.85 | $15.32 | $15.71 | $14.39 | 7,952,672 |
| 2018-03-15 | $15.26 | $16.06 | $15.26 | $15.40 | $14.10 | 656,194 |
| 2018-03-14 | $15.23 | $15.61 | $15.06 | $15.31 | $14.02 | 637,006 |
| 2018-03-13 | $15.44 | $15.78 | $14.74 | $15.24 | $13.96 | 779,690 |
| 2018-03-12 | $14.81 | $15.95 | $14.81 | $15.57 | $14.26 | 1,024,167 |
| 2018-03-09 | $14.69 | $15.00 | $14.67 | $14.76 | $13.52 | 333,091 |
| 2018-03-08 | $14.58 | $14.73 | $14.44 | $14.64 | $13.41 | 214,530 |
| 2018-03-07 | $14.48 | $14.95 | $14.48 | $14.69 | $13.45 | 263,379 |
| 2018-03-06 | $14.62 | $15.04 | $14.46 | $14.57 | $13.34 | 443,472 |
| 2018-03-05 | $14.34 | $14.67 | $14.11 | $14.55 | $13.33 | 352,462 |
| 2018-03-02 | $14.71 | $14.71 | $14.28 | $14.38 | $13.17 | 381,705 |
| 2018-03-01 | $14.27 | $15.16 | $14.22 | $14.82 | $13.57 | 431,458 |
| 2018-02-28 | $14.92 | $15.12 | $14.55 | $14.59 | $13.36 | 322,327 |
| 2018-02-27 | $14.87 | $15.10 | $14.75 | $14.98 | $13.72 | 306,359 |
| 2018-02-26 | $14.77 | $14.96 | $14.57 | $14.92 | $13.66 | 216,883 |
| 2018-02-23 | $14.58 | $14.96 | $14.55 | $14.79 | $13.54 | 195,731 |
| 2018-02-22 | $14.81 | $15.27 | $14.50 | $14.58 | $13.35 | 249,242 |
| 2018-02-21 | $14.72 | $15.01 | $14.68 | $14.80 | $13.55 | 180,770 |
| 2018-02-20 | $14.75 | $15.00 | $14.55 | $14.74 | $13.50 | 316,801 |
| 2018-02-16 | $14.91 | $14.94 | $14.62 | $14.86 | $13.61 | 377,248 |
| 2018-02-15 | $15.23 | $15.32 | $14.87 | $14.90 | $13.65 | 341,224 |
| 2018-02-14 | $15.18 | $15.19 | $14.72 | $15.15 | $13.87 | 322,356 |
| 2018-02-13 | $14.78 | $15.43 | $14.75 | $15.30 | $14.01 | 279,496 |
| 2018-02-12 | $15.15 | $15.23 | $14.25 | $14.69 | $13.45 | 1,212,027 |
| 2018-02-09 | $15.93 | $16.10 | $14.56 | $15.00 | $13.74 | 1,697,839 |
| 2018-02-08 | $16.19 | $16.30 | $15.92 | $15.94 | $14.60 | 365,195 |
| 2018-02-07 | $15.92 | $16.51 | $15.92 | $16.13 | $14.77 | 337,113 |
| 2018-02-06 | $16.00 | $16.05 | $15.73 | $15.96 | $14.62 | 443,673 |
| 2018-02-05 | $15.97 | $16.67 | $15.90 | $16.02 | $14.67 | 525,867 |
| 2018-02-02 | $16.62 | $16.98 | $15.95 | $16.04 | $14.69 | 211,700 |
| 2018-02-01 | $16.61 | $16.98 | $16.46 | $16.66 | $15.26 | 362,865 |
| 2018-01-31 | $16.44 | $16.68 | $16.35 | $16.61 | $15.21 | 264,681 |
| 2018-01-30 | $16.29 | $16.50 | $16.15 | $16.44 | $15.06 | 191,894 |
| 2018-01-29 | $16.63 | $16.67 | $16.34 | $16.36 | $14.98 | 135,788 |
| 2018-01-26 | $16.35 | $16.66 | $16.35 | $16.66 | $15.26 | 189,281 |
| 2018-01-25 | $16.50 | $16.64 | $16.30 | $16.34 | $14.96 | 226,101 |
| 2018-01-24 | $16.58 | $16.68 | $16.40 | $16.53 | $15.14 | 239,795 |
| 2018-01-23 | $16.30 | $16.64 | $16.28 | $16.55 | $15.16 | 317,672 |
| 2018-01-22 | $16.23 | $16.45 | $16.01 | $16.33 | $14.96 | 400,927 |
| 2018-01-19 | $16.04 | $16.35 | $15.96 | $16.25 | $14.88 | 695,841 |
| 2018-01-18 | $16.13 | $16.23 | $15.98 | $16.06 | $14.71 | 642,797 |
| 2018-01-17 | $15.99 | $16.18 | $15.93 | $16.06 | $14.71 | 353,955 |
| 2018-01-16 | $16.00 | $16.35 | $15.95 | $15.99 | $14.64 | 641,005 |
| 2018-01-12 | $16.13 | $16.50 | $15.84 | $15.87 | $14.53 | 975,339 |
| 2018-01-11 | $15.81 | $16.24 | $15.65 | $15.97 | $14.63 | 1,903,524 |
| 2018-01-10 | $16.73 | $16.74 | $15.54 | $15.54 | $14.23 | 2,457,153 |
| 2018-01-09 | $15.80 | $15.87 | $15.27 | $15.47 | $14.17 | 762,424 |
| 2018-01-08 | $15.88 | $15.88 | $15.36 | $15.56 | $14.25 | 162,005 |
| 2018-01-05 | $15.53 | $15.83 | $15.33 | $15.55 | $14.24 | 263,080 |
| 2018-01-04 | $15.81 | $16.10 | $15.45 | $15.63 | $14.31 | 216,578 |
| 2018-01-03 | $16.20 | $16.22 | $15.65 | $15.75 | $14.42 | 283,738 |
| 2018-01-02 | $15.72 | $16.18 | $15.68 | $16.16 | $14.80 | 845,363 |
| 2017-12-29 | $15.52 | $16.00 | $15.47 | $15.90 | $14.56 | 310,431 |
| 2017-12-28 | $15.50 | $15.72 | $15.23 | $15.49 | $14.19 | 349,359 |
| 2017-12-27 | $15.30 | $15.60 | $15.30 | $15.50 | $14.20 | 246,922 |
| 2017-12-26 | $15.46 | $15.69 | $15.17 | $15.54 | $14.23 | 136,960 |
| 2017-12-22 | $15.72 | $15.72 | $15.14 | $15.46 | $14.16 | 403,590 |
| 2017-12-21 | $15.48 | $16.10 | $14.78 | $15.88 | $14.54 | 1,443,838 |
| 2017-12-20 | $15.34 | $15.70 | $15.01 | $15.37 | $14.08 | 487,152 |
| 2017-12-19 | $14.60 | $15.39 | $14.60 | $15.34 | $14.05 | 1,451,811 |
| 2017-12-18 | $14.08 | $15.24 | $14.05 | $14.61 | $13.38 | 1,746,921 |
| 2017-12-15 | $14.05 | $14.99 | $13.72 | $13.95 | $12.78 | 9,312,062 |
Newmark Group Inc - Class A (NMRK) News Headlines
.jpg)
.jpg)
.jpg)
Recent Newmark Group Inc - Class A (NMRK) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Newmark Group Inc - Class A (NMRK) in the Real Estate Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| CBRE Group Inc - Class A | CBRE | Real Estate Services | Real Estate | 90,365 |
| Jones Lang Lasalle Inc | JLL | Real Estate Services | Real Estate | 85,000 |
| Cushman & Wakefield plc | CWK | Real Estate Services | Real Estate | 43,000 |
| eXp World Holdings Inc | EXPI | Real Estate Services | Real Estate | 30,000 |
| Realogy Holdings Corp | RLGY | Real Estate Services | Real Estate | 16,000 |
| RE/MAX Holdings Inc - Class A | RMAX | Real Estate Services | Real Estate | 10,000 |
| Newmark Group Inc - Class A | NMRK | Real Estate Services | Real Estate | 10,000 |
| FirstService Corp | FSV | Real Estate Services | Real Estate | 9,500 |
| Leju Holdings Ltd | LEJU | Real Estate Services | Real Estate | 4,381 |
| Costar Group Inc | CSGP | Real Estate Services | Real Estate | 4,000 |