Nordea Bank Abp (NRDBY) Exchange: PINK
Data as of May 2, 2025
$14.06 ($0.12) 0.86%
Nordea Bank Abp - Daily Information
Click for more stock information on Nordea Bank Abp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $14.02 |
| Previous Close | $14.06 |
| High | $14.15 |
| Low | $13.98 |
| Adjusted Open | $14.02 |
| Previous Adjusted Close | $14.06 |
| Adjusted High | $14.15 |
| Adjusted Low | $13.98 |
About Nordea Bank Abp (NRDBY)
Nordea Bank ABp ADR (Sponsored)
Invest in Nordea Bank Abp (NRDBY)
Historical Stock Data for Nordea Bank Abp (NRDBY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $14.02 | $14.15 | $13.98 | $14.06 | $14.06 | 279,666 |
| 2025-05-01 | $13.70 | $14.00 | $13.70 | $13.94 | $13.94 | 164,893 |
| 2025-04-30 | $13.77 | $13.93 | $13.70 | $13.93 | $13.93 | 359,013 |
| 2025-04-29 | $13.69 | $13.94 | $13.69 | $13.80 | $13.80 | 175,689 |
| 2025-04-28 | $13.62 | $13.74 | $13.59 | $13.70 | $13.70 | 469,047 |
| 2025-04-25 | $13.50 | $13.54 | $13.39 | $13.53 | $13.53 | 250,875 |
| 2025-04-24 | $13.38 | $13.43 | $13.26 | $13.43 | $13.43 | 396,117 |
| 2025-04-23 | $13.35 | $13.35 | $13.22 | $13.22 | $13.22 | 537,949 |
| 2025-04-22 | $13.02 | $13.34 | $13.02 | $13.25 | $13.25 | 493,774 |
| 2025-04-21 | $12.92 | $13.24 | $12.87 | $12.99 | $12.99 | 368,986 |
| 2025-04-17 | $12.95 | $13.12 | $12.86 | $12.97 | $12.97 | 3,809,086 |
| 2025-04-16 | $12.75 | $13.01 | $12.75 | $12.88 | $12.88 | 587,781 |
| 2025-04-15 | $12.55 | $12.63 | $12.43 | $12.60 | $12.60 | 540,569 |
| 2025-04-14 | $12.36 | $12.54 | $12.29 | $12.45 | $12.45 | 302,022 |
| 2025-04-11 | $11.92 | $12.35 | $11.92 | $12.32 | $12.32 | 403,365 |
| 2025-04-10 | $11.91 | $11.93 | $11.61 | $11.83 | $11.83 | 784,505 |
| 2025-04-09 | $11.23 | $12.26 | $11.14 | $12.00 | $12.00 | 607,033 |
| 2025-04-08 | $11.55 | $11.60 | $11.07 | $11.07 | $11.07 | 347,578 |
| 2025-04-07 | $11.29 | $11.64 | $11.13 | $11.28 | $11.28 | 657,585 |
| 2025-04-04 | $11.87 | $11.98 | $11.49 | $11.49 | $11.49 | 414,628 |
| 2025-04-03 | $12.86 | $12.86 | $12.58 | $12.61 | $12.61 | 231,629 |
| 2025-04-02 | $12.78 | $12.86 | $12.61 | $12.86 | $12.86 | 135,956 |
| 2025-04-01 | $12.74 | $12.82 | $12.67 | $12.79 | $12.79 | 452,601 |
| 2025-03-31 | $12.75 | $12.88 | $12.70 | $12.85 | $12.85 | 209,213 |
| 2025-03-28 | $12.94 | $13.15 | $12.93 | $13.15 | $13.15 | 784,686 |
| 2025-03-27 | $13.09 | $13.21 | $13.02 | $13.05 | $13.05 | 310,797 |
| 2025-03-26 | $13.23 | $13.25 | $13.09 | $13.09 | $13.09 | 282,672 |
| 2025-03-25 | $13.38 | $13.38 | $13.15 | $13.21 | $13.21 | 220,683 |
| 2025-03-24 | $12.97 | $13.11 | $12.89 | $13.11 | $13.11 | 540,690 |
| 2025-03-21 | $13.98 | $14.22 | $13.95 | $13.99 | $13.02 | 245,136 |
| 2025-03-20 | $14.01 | $14.31 | $13.83 | $14.28 | $13.29 | 275,712 |
| 2025-03-19 | $14.24 | $14.44 | $14.22 | $14.25 | $13.26 | 90,749 |
| 2025-03-18 | $14.26 | $14.48 | $14.25 | $14.36 | $13.36 | 545,626 |
| 2025-03-17 | $14.09 | $14.30 | $14.09 | $14.27 | $13.28 | 368,091 |
| 2025-03-14 | $14.22 | $14.29 | $14.15 | $14.29 | $13.30 | 547,943 |
| 2025-03-13 | $13.99 | $14.04 | $13.90 | $13.99 | $13.02 | 1,536,470 |
| 2025-03-12 | $14.12 | $14.16 | $14.01 | $14.12 | $13.14 | 364,419 |
| 2025-03-11 | $14.18 | $14.41 | $14.01 | $14.28 | $13.29 | 422,137 |
| 2025-03-10 | $14.30 | $14.32 | $14.03 | $14.14 | $13.16 | 267,695 |
| 2025-03-07 | $14.24 | $14.57 | $14.24 | $14.56 | $14.56 | 398,900 |
| 2025-03-06 | $14.17 | $14.20 | $13.93 | $13.97 | $13.97 | 143,775 |
| 2025-03-05 | $13.74 | $14.13 | $13.74 | $14.07 | $14.07 | 184,270 |
| 2025-03-04 | $13.29 | $13.56 | $13.01 | $13.42 | $13.42 | 1,986,956 |
| 2025-03-03 | $13.51 | $13.61 | $13.36 | $13.52 | $13.52 | 848,926 |
| 2025-02-28 | $13.18 | $13.28 | $13.00 | $13.13 | $13.13 | 279,436 |
| 2025-02-27 | $13.16 | $13.25 | $13.10 | $13.14 | $13.14 | 212,725 |
| 2025-02-26 | $13.38 | $13.58 | $13.34 | $13.48 | $13.48 | 588,323 |
| 2025-02-25 | $13.31 | $13.44 | $13.27 | $13.41 | $13.41 | 354,809 |
| 2025-02-24 | $13.12 | $13.12 | $12.95 | $13.01 | $13.01 | 525,357 |
| 2025-02-21 | $12.97 | $13.11 | $12.96 | $13.08 | $13.08 | 1,727,289 |
| 2025-02-20 | $12.88 | $12.92 | $12.78 | $12.91 | $12.91 | 429,861 |
| 2025-02-19 | $12.72 | $12.72 | $12.64 | $12.68 | $12.68 | 213,361 |
| 2025-02-18 | $12.81 | $12.88 | $12.78 | $12.87 | $12.87 | 202,210 |
| 2025-02-14 | $12.49 | $12.55 | $12.41 | $12.52 | $12.52 | 467,672 |
| 2025-02-13 | $12.33 | $12.46 | $12.25 | $12.44 | $12.44 | 226,244 |
| 2025-02-12 | $12.20 | $12.42 | $12.20 | $12.34 | $12.34 | 180,559 |
| 2025-02-11 | $12.11 | $12.33 | $12.11 | $12.33 | $12.33 | 292,591 |
| 2025-02-10 | $12.03 | $12.08 | $12.00 | $12.07 | $12.07 | 296,771 |
| 2025-02-07 | $12.14 | $12.16 | $11.98 | $12.00 | $12.00 | 214,725 |
| 2025-02-06 | $12.01 | $12.09 | $11.99 | $12.04 | $12.04 | 169,916 |
| 2025-02-05 | $11.71 | $11.84 | $11.70 | $11.80 | $11.80 | 195,142 |
| 2025-02-04 | $11.70 | $11.79 | $11.67 | $11.76 | $11.76 | 185,158 |
| 2025-02-03 | $11.61 | $11.79 | $11.60 | $11.78 | $11.78 | 345,846 |
| 2025-01-31 | $11.98 | $12.09 | $11.92 | $12.02 | $12.02 | 323,270 |
| 2025-01-30 | $12.18 | $12.33 | $12.16 | $12.28 | $12.28 | 220,708 |
| 2025-01-29 | $12.11 | $12.20 | $12.06 | $12.20 | $12.20 | 152,821 |
| 2025-01-28 | $12.08 | $12.23 | $12.07 | $12.21 | $12.21 | 331,110 |
| 2025-01-27 | $12.31 | $12.39 | $12.23 | $12.32 | $12.32 | 594,175 |
| 2025-01-24 | $12.20 | $12.26 | $12.14 | $12.25 | $12.25 | 141,853 |
| 2025-01-23 | $12.05 | $12.23 | $12.04 | $12.17 | $12.17 | 334,120 |
| 2025-01-22 | $11.93 | $11.98 | $11.86 | $11.92 | $11.92 | 206,141 |
| 2025-01-21 | $11.79 | $12.02 | $11.78 | $11.97 | $11.97 | 432,500 |
| 2025-01-17 | $11.57 | $11.63 | $11.55 | $11.58 | $11.58 | 258,536 |
| 2025-01-16 | $11.52 | $11.60 | $11.50 | $11.60 | $11.60 | 682,649 |
| 2025-01-15 | $11.64 | $11.65 | $11.47 | $11.49 | $11.49 | 350,105 |
| 2025-01-14 | $11.43 | $11.55 | $11.37 | $11.54 | $11.54 | 290,238 |
| 2025-01-13 | $11.17 | $11.35 | $11.17 | $11.35 | $11.35 | 399,604 |
| 2025-01-10 | $11.28 | $11.30 | $11.14 | $11.22 | $11.22 | 304,615 |
| 2025-01-08 | $11.21 | $11.37 | $11.21 | $11.37 | $11.37 | 247,145 |
| 2025-01-07 | $11.49 | $11.52 | $11.36 | $11.37 | $11.37 | 548,601 |
| 2025-01-06 | $10.96 | $11.40 | $10.96 | $11.31 | $11.31 | 317,030 |
| 2025-01-03 | $11.06 | $11.10 | $11.00 | $11.09 | $11.09 | 319,158 |
| 2025-01-02 | $10.95 | $10.98 | $10.87 | $10.94 | $10.94 | 271,999 |
| 2024-12-31 | $11.08 | $11.08 | $10.69 | $10.89 | $10.89 | 220,882 |
| 2024-12-30 | $10.88 | $10.97 | $10.84 | $10.90 | $10.90 | 446,346 |
| 2024-12-27 | $10.86 | $10.91 | $10.82 | $10.88 | $10.88 | 518,318 |
| 2024-12-26 | $10.60 | $10.94 | $10.60 | $10.91 | $10.91 | 296,498 |
| 2024-12-24 | $10.45 | $10.90 | $10.30 | $10.81 | $10.81 | 335,964 |
| 2024-12-23 | $10.69 | $10.81 | $10.64 | $10.75 | $10.75 | 924,994 |
| 2024-12-20 | $10.59 | $10.76 | $10.56 | $10.66 | $10.66 | 554,993 |
| 2024-12-19 | $10.85 | $10.96 | $10.82 | $10.83 | $10.83 | 389,742 |
| 2024-12-18 | $11.05 | $11.19 | $10.84 | $10.84 | $10.84 | 253,386 |
| 2024-12-17 | $11.12 | $11.17 | $11.09 | $11.10 | $11.10 | 230,318 |
| 2024-12-16 | $11.23 | $11.31 | $11.21 | $11.29 | $11.29 | 514,945 |
| 2024-12-13 | $11.14 | $11.28 | $11.14 | $11.22 | $11.22 | 243,568 |
| 2024-12-12 | $11.15 | $11.28 | $11.15 | $11.17 | $11.17 | 297,040 |
| 2024-12-11 | $11.15 | $11.21 | $11.05 | $11.16 | $11.16 | 343,288 |
| 2024-12-10 | $11.39 | $11.42 | $11.31 | $11.31 | $11.31 | 249,965 |
| 2024-12-09 | $11.63 | $11.63 | $11.50 | $11.50 | $11.50 | 290,284 |
| 2024-12-06 | $11.78 | $11.78 | $11.48 | $11.49 | $11.49 | 334,825 |
| 2024-12-05 | $11.69 | $11.80 | $11.69 | $11.72 | $11.72 | 578,309 |
| 2024-12-04 | $11.35 | $11.61 | $11.35 | $11.51 | $11.51 | 193,381 |
| 2024-12-03 | $11.61 | $11.61 | $11.32 | $11.45 | $11.45 | 233,879 |
| 2024-12-02 | $11.30 | $11.44 | $11.24 | $11.44 | $11.44 | 263,719 |
| 2024-11-29 | $11.11 | $11.44 | $11.11 | $11.32 | $11.32 | 223,411 |
| 2024-11-27 | $10.96 | $11.24 | $10.96 | $11.17 | $11.17 | 206,002 |
| 2024-11-26 | $11.18 | $11.18 | $11.06 | $11.12 | $11.12 | 373,642 |
| 2024-11-25 | $11.19 | $11.28 | $11.14 | $11.21 | $11.21 | 265,866 |
| 2024-11-22 | $10.90 | $11.17 | $10.90 | $11.10 | $11.10 | 206,367 |
| 2024-11-21 | $11.22 | $11.28 | $11.13 | $11.23 | $11.23 | 247,529 |
| 2024-11-20 | $11.40 | $11.40 | $11.13 | $11.21 | $11.21 | 272,732 |
| 2024-11-19 | $11.37 | $11.39 | $11.27 | $11.39 | $11.39 | 296,613 |
| 2024-11-18 | $11.29 | $11.54 | $11.29 | $11.45 | $11.45 | 213,004 |
| 2024-11-15 | $11.21 | $11.44 | $11.21 | $11.39 | $11.39 | 372,320 |
| 2024-11-14 | $11.15 | $11.37 | $11.15 | $11.23 | $11.23 | 263,197 |
| 2024-11-13 | $11.07 | $11.23 | $11.07 | $11.14 | $11.14 | 181,830 |
| 2024-11-12 | $11.45 | $11.45 | $11.24 | $11.28 | $11.28 | 267,517 |
| 2024-11-11 | $11.54 | $11.61 | $11.49 | $11.54 | $11.54 | 353,508 |
| 2024-11-08 | $11.49 | $11.63 | $11.47 | $11.51 | $11.51 | 209,680 |
| 2024-11-07 | $11.80 | $11.82 | $11.65 | $11.75 | $11.75 | 329,920 |
| 2024-11-06 | $11.72 | $11.81 | $11.60 | $11.79 | $11.79 | 221,373 |
| 2024-11-05 | $11.92 | $11.99 | $11.87 | $11.97 | $11.97 | 226,745 |
| 2024-11-04 | $12.02 | $12.09 | $11.96 | $12.08 | $12.08 | 438,452 |
| 2024-11-01 | $12.21 | $12.21 | $11.90 | $12.02 | $12.02 | 203,048 |
| 2024-10-31 | $11.80 | $11.80 | $11.64 | $11.72 | $11.72 | 195,805 |
| 2024-10-30 | $11.69 | $11.82 | $11.69 | $11.80 | $11.80 | 207,483 |
| 2024-10-29 | $11.72 | $11.89 | $11.72 | $11.87 | $11.87 | 221,581 |
| 2024-10-28 | $11.85 | $11.95 | $11.83 | $11.92 | $11.92 | 257,913 |
| 2024-10-25 | $11.78 | $11.89 | $11.74 | $11.76 | $11.76 | 270,245 |
| 2024-10-24 | $11.90 | $11.90 | $11.71 | $11.75 | $11.75 | 171,320 |
| 2024-10-23 | $11.63 | $11.84 | $11.63 | $11.82 | $11.82 | 230,154 |
| 2024-10-22 | $11.87 | $11.96 | $11.83 | $11.89 | $11.89 | 154,137 |
| 2024-10-21 | $11.85 | $11.99 | $11.84 | $11.91 | $11.91 | 166,770 |
| 2024-10-18 | $11.94 | $12.15 | $11.94 | $12.13 | $12.13 | 150,226 |
| 2024-10-17 | $11.79 | $12.06 | $11.79 | $11.97 | $11.97 | 298,401 |
| 2024-10-16 | $11.39 | $11.42 | $11.30 | $11.36 | $11.36 | 97,474 |
| 2024-10-15 | $11.25 | $11.46 | $11.25 | $11.34 | $11.34 | 64,850 |
| 2024-10-14 | $11.32 | $11.44 | $11.32 | $11.38 | $11.38 | 233,764 |
| 2024-10-11 | $11.35 | $11.50 | $11.27 | $11.37 | $11.37 | 92,474 |
| 2024-10-10 | $11.36 | $11.50 | $11.36 | $11.42 | $11.42 | 228,475 |
| 2024-10-09 | $11.39 | $11.44 | $11.31 | $11.44 | $11.44 | 140,944 |
| 2024-10-08 | $11.52 | $11.54 | $11.39 | $11.49 | $11.49 | 106,203 |
| 2024-10-07 | $11.63 | $11.63 | $11.47 | $11.47 | $11.47 | 211,669 |
| 2024-10-04 | $11.50 | $11.53 | $11.40 | $11.51 | $11.51 | 93,499 |
| 2024-10-03 | $11.46 | $11.47 | $11.36 | $11.42 | $11.42 | 312,192 |
| 2024-10-02 | $11.50 | $11.62 | $11.49 | $11.55 | $11.55 | 99,002 |
| 2024-10-01 | $11.52 | $11.66 | $11.47 | $11.53 | $11.53 | 82,354 |
| 2024-09-30 | $11.97 | $11.97 | $11.73 | $11.87 | $11.87 | 173,786 |
| 2024-09-27 | $11.98 | $12.03 | $11.88 | $11.95 | $11.95 | 85,060 |
| 2024-09-26 | $11.93 | $11.93 | $11.74 | $11.88 | $11.88 | 277,521 |
| 2024-09-25 | $11.90 | $11.94 | $11.63 | $11.63 | $11.63 | 154,783 |
| 2024-09-24 | $11.88 | $12.01 | $11.86 | $11.94 | $11.94 | 55,248 |
| 2024-09-23 | $11.94 | $11.94 | $11.83 | $11.90 | $11.90 | 658,654 |
| 2024-09-20 | $11.99 | $12.00 | $11.89 | $11.94 | $11.94 | 83,376 |
| 2024-09-19 | $11.89 | $11.98 | $11.81 | $11.91 | $11.91 | 246,677 |
| 2024-09-18 | $11.71 | $11.83 | $11.60 | $11.64 | $11.64 | 58,122 |
| 2024-09-17 | $11.72 | $11.80 | $11.68 | $11.73 | $11.73 | 104,356 |
| 2024-09-16 | $11.40 | $11.65 | $11.40 | $11.63 | $11.63 | 159,253 |
| 2024-09-13 | $11.58 | $11.68 | $11.52 | $11.52 | $11.52 | 80,149 |
| 2024-09-12 | $11.44 | $11.59 | $11.39 | $11.54 | $11.54 | 565,550 |
| 2024-09-11 | $11.46 | $11.53 | $11.29 | $11.49 | $11.49 | 91,648 |
| 2024-09-10 | $11.62 | $11.62 | $11.48 | $11.52 | $11.52 | 118,341 |
| 2024-09-09 | $11.60 | $11.77 | $11.60 | $11.74 | $11.74 | 197,073 |
| 2024-09-06 | $11.76 | $11.80 | $11.54 | $11.58 | $11.58 | 203,237 |
| 2024-09-05 | $11.85 | $11.92 | $11.81 | $11.87 | $11.87 | 1,172,207 |
| 2024-09-04 | $11.66 | $11.71 | $11.57 | $11.63 | $11.63 | 173,765 |
| 2024-09-03 | $11.74 | $11.76 | $11.60 | $11.60 | $11.60 | 125,380 |
| 2024-08-30 | $11.80 | $11.83 | $11.71 | $11.79 | $11.79 | 152,398 |
| 2024-08-29 | $11.76 | $11.80 | $11.72 | $11.74 | $11.74 | 164,365 |
| 2024-08-28 | $11.71 | $11.80 | $11.68 | $11.74 | $11.74 | 109,546 |
| 2024-08-27 | $11.79 | $11.86 | $11.76 | $11.85 | $11.85 | 88,932 |
| 2024-08-26 | $11.72 | $11.83 | $11.71 | $11.76 | $11.76 | 117,495 |
| 2024-08-23 | $11.71 | $11.84 | $11.70 | $11.84 | $11.84 | 73,772 |
| 2024-08-22 | $11.68 | $11.68 | $11.59 | $11.63 | $11.63 | 182,153 |
| 2024-08-21 | $11.63 | $11.68 | $11.57 | $11.64 | $11.64 | 44,902 |
| 2024-08-20 | $11.51 | $11.56 | $11.48 | $11.51 | $11.51 | 188,838 |
| 2024-08-19 | $11.62 | $11.69 | $11.60 | $11.64 | $11.64 | 84,499 |
| 2024-08-16 | $11.39 | $11.51 | $11.37 | $11.48 | $11.48 | 135,786 |
| 2024-08-15 | $11.40 | $11.44 | $11.31 | $11.36 | $11.36 | 55,714 |
| 2024-08-14 | $11.46 | $11.50 | $11.35 | $11.42 | $11.42 | 46,994 |
| 2024-08-13 | $11.34 | $11.45 | $11.30 | $11.42 | $11.42 | 68,024 |
| 2024-08-12 | $11.34 | $11.38 | $11.30 | $11.34 | $11.34 | 66,415 |
| 2024-08-09 | $11.32 | $11.40 | $11.27 | $11.37 | $11.37 | 127,519 |
| 2024-08-08 | $11.24 | $11.33 | $11.19 | $11.23 | $11.23 | 109,430 |
| 2024-08-07 | $11.18 | $11.22 | $11.03 | $11.04 | $11.04 | 219,416 |
| 2024-08-06 | $10.83 | $11.03 | $10.83 | $10.97 | $10.97 | 217,143 |
| 2024-08-05 | $11.00 | $11.15 | $10.98 | $11.04 | $11.04 | 193,073 |
| 2024-08-02 | $11.24 | $11.24 | $11.16 | $11.19 | $11.19 | 104,773 |
| 2024-08-01 | $11.62 | $11.62 | $11.31 | $11.36 | $11.36 | 106,999 |
| 2024-07-31 | $11.71 | $11.75 | $11.62 | $11.68 | $11.68 | 83,247 |
| 2024-07-30 | $11.66 | $11.70 | $11.60 | $11.62 | $11.62 | 144,312 |
| 2024-07-29 | $11.56 | $11.57 | $11.46 | $11.52 | $11.52 | 660,308 |
| 2024-07-26 | $11.53 | $11.59 | $11.53 | $11.56 | $11.56 | 88,173 |
| 2024-07-25 | $11.45 | $11.59 | $11.43 | $11.47 | $11.47 | 148,113 |
| 2024-07-24 | $11.56 | $11.63 | $11.43 | $11.43 | $11.43 | 193,560 |
| 2024-07-23 | $11.63 | $11.63 | $11.49 | $11.51 | $11.51 | 581,978 |
| 2024-07-22 | $11.74 | $11.86 | $11.74 | $11.79 | $11.79 | 119,285 |
| 2024-07-19 | $11.54 | $11.56 | $11.43 | $11.53 | $11.53 | 65,593 |
| 2024-07-18 | $11.62 | $11.64 | $11.52 | $11.52 | $11.52 | 95,259 |
| 2024-07-17 | $11.58 | $11.61 | $11.49 | $11.53 | $11.53 | 157,352 |
| 2024-07-16 | $11.51 | $11.59 | $11.40 | $11.48 | $11.48 | 74,745 |
| 2024-07-15 | $11.55 | $11.62 | $11.44 | $11.58 | $11.58 | 67,441 |
| 2024-07-12 | $11.99 | $12.04 | $11.93 | $12.04 | $12.04 | 60,157 |
| 2024-07-11 | $11.91 | $11.93 | $11.81 | $11.86 | $11.86 | 54,427 |
| 2024-07-10 | $11.73 | $11.81 | $11.67 | $11.74 | $11.74 | 40,921 |
| 2024-07-09 | $11.54 | $11.74 | $11.54 | $11.68 | $11.68 | 43,674 |
| 2024-07-08 | $11.94 | $12.04 | $11.86 | $11.95 | $11.95 | 70,473 |
| 2024-07-05 | $12.07 | $12.17 | $12.03 | $12.17 | $12.17 | 39,798 |
| 2024-07-03 | $12.22 | $12.37 | $12.15 | $12.37 | $12.37 | 28,444 |
| 2024-07-02 | $12.06 | $12.14 | $12.06 | $12.12 | $12.12 | 122,446 |
| 2024-07-01 | $12.14 | $12.29 | $12.14 | $12.29 | $12.29 | 55,382 |
| 2024-06-28 | $11.84 | $12.00 | $11.84 | $12.00 | $12.00 | 67,664 |
| 2024-06-27 | $11.77 | $11.91 | $11.77 | $11.91 | $11.91 | 45,805 |
| 2024-06-26 | $11.91 | $11.93 | $11.79 | $11.85 | $11.85 | 67,153 |
| 2024-06-25 | $12.03 | $12.10 | $11.99 | $12.05 | $12.05 | 76,632 |
| 2024-06-24 | $12.15 | $12.27 | $12.15 | $12.25 | $12.25 | 67,342 |
| 2024-06-21 | $12.25 | $12.25 | $11.96 | $12.02 | $12.02 | 53,687 |
| 2024-06-20 | $12.16 | $12.30 | $12.15 | $12.26 | $12.26 | 57,912 |
| 2024-06-18 | $12.28 | $12.38 | $12.13 | $12.32 | $12.32 | 95,369 |
| 2024-06-17 | $12.17 | $12.30 | $12.13 | $12.28 | $12.28 | 61,363 |
| 2024-06-14 | $12.11 | $12.14 | $11.98 | $12.12 | $12.12 | 159,072 |
| 2024-06-13 | $12.42 | $12.46 | $12.31 | $12.31 | $12.31 | 401,875 |
| 2024-06-12 | $12.70 | $12.82 | $12.63 | $12.75 | $12.75 | 746,760 |
| 2024-06-11 | $12.07 | $12.17 | $12.07 | $12.12 | $12.12 | 72,349 |
| 2024-06-10 | $12.03 | $12.15 | $11.96 | $12.15 | $12.15 | 63,673 |
| 2024-06-07 | $12.22 | $12.25 | $12.11 | $12.19 | $12.19 | 86,799 |
| 2024-06-06 | $12.33 | $12.40 | $12.24 | $12.39 | $12.39 | 197,810 |
| 2024-06-05 | $12.16 | $12.20 | $12.14 | $12.20 | $12.20 | 41,041 |
| 2024-06-04 | $12.12 | $12.18 | $12.09 | $12.13 | $12.13 | 78,329 |
| 2024-06-03 | $12.28 | $12.34 | $12.23 | $12.30 | $12.30 | 79,046 |
| 2024-05-31 | $12.15 | $12.28 | $12.15 | $12.28 | $12.28 | 84,622 |
| 2024-05-30 | $12.10 | $12.22 | $12.08 | $12.08 | $12.08 | 50,574 |
| 2024-05-29 | $12.02 | $12.08 | $12.01 | $12.02 | $12.02 | 50,480 |
| 2024-05-28 | $12.35 | $12.36 | $12.25 | $12.29 | $12.29 | 54,710 |
| 2024-05-24 | $12.13 | $12.22 | $12.10 | $12.20 | $12.20 | 52,089 |
| 2024-05-23 | $12.21 | $12.21 | $12.05 | $12.05 | $12.05 | 44,240 |
| 2024-05-22 | $12.18 | $12.18 | $12.05 | $12.05 | $12.05 | 45,053 |
| 2024-05-21 | $12.23 | $12.37 | $12.22 | $12.25 | $12.25 | 39,028 |
| 2024-05-20 | $12.39 | $12.44 | $12.32 | $12.36 | $12.36 | 64,972 |
| 2024-05-17 | $12.36 | $12.47 | $12.35 | $12.43 | $12.43 | 42,535 |
| 2024-05-16 | $12.27 | $12.32 | $12.23 | $12.27 | $12.27 | 45,709 |
| 2024-05-15 | $12.28 | $12.31 | $12.22 | $12.30 | $12.30 | 416,557 |
| 2024-05-14 | $12.33 | $12.38 | $12.26 | $12.31 | $12.31 | 116,615 |
| 2024-05-13 | $12.27 | $12.39 | $12.27 | $12.39 | $12.39 | 581,709 |
| 2024-05-10 | $12.18 | $12.25 | $12.16 | $12.19 | $12.19 | 157,772 |
| 2024-05-09 | $12.05 | $12.15 | $11.95 | $12.13 | $12.13 | 56,496 |
| 2024-05-08 | $11.98 | $12.05 | $11.77 | $12.05 | $12.05 | 503,011 |
| 2024-05-07 | $12.08 | $12.14 | $12.05 | $12.10 | $12.10 | 264,060 |
| 2024-05-06 | $11.92 | $12.04 | $11.92 | $11.98 | $11.98 | 45,570 |
| 2024-05-03 | $11.78 | $11.88 | $11.75 | $11.83 | $11.83 | 44,777 |
| 2024-05-02 | $11.72 | $11.79 | $11.67 | $11.79 | $11.79 | 49,890 |
| 2024-05-01 | $11.68 | $11.87 | $11.61 | $11.86 | $11.86 | 35,491 |
| 2024-04-30 | $11.49 | $11.83 | $11.49 | $11.75 | $11.75 | 39,648 |
| 2024-04-29 | $11.73 | $11.80 | $11.67 | $11.74 | $11.74 | 61,964 |
| 2024-04-26 | $11.68 | $11.73 | $11.59 | $11.71 | $11.71 | 41,458 |
| 2024-04-25 | $11.64 | $11.73 | $11.58 | $11.73 | $11.73 | 37,887 |
| 2024-04-24 | $11.76 | $11.80 | $11.70 | $11.77 | $11.77 | 44,952 |
| 2024-04-23 | $11.94 | $12.07 | $11.94 | $12.05 | $12.05 | 64,920 |
| 2024-04-22 | $11.74 | $11.88 | $11.73 | $11.81 | $11.81 | 51,460 |
| 2024-04-19 | $11.58 | $11.66 | $11.55 | $11.56 | $11.56 | 55,379 |
| 2024-04-18 | $11.30 | $11.45 | $11.23 | $11.33 | $11.33 | 83,183 |
| 2024-04-17 | $11.39 | $11.40 | $11.18 | $11.27 | $11.27 | 68,871 |
| 2024-04-16 | $11.12 | $11.22 | $11.07 | $11.08 | $11.08 | 124,458 |
| 2024-04-15 | $11.50 | $11.52 | $11.28 | $11.29 | $11.29 | 80,116 |
| 2024-04-12 | $11.50 | $11.53 | $11.41 | $11.44 | $11.44 | 73,013 |
| 2024-04-11 | $11.55 | $11.64 | $11.40 | $11.58 | $11.58 | 55,980 |
| 2024-04-10 | $11.77 | $11.77 | $11.60 | $11.63 | $11.63 | 82,489 |
| 2024-04-09 | $11.98 | $12.07 | $11.85 | $11.90 | $11.90 | 1,922,700 |
| 2024-04-08 | $11.73 | $11.81 | $11.63 | $11.76 | $11.76 | 872,361 |
| 2024-04-05 | $11.51 | $11.61 | $11.50 | $11.59 | $11.59 | 41,507 |
| 2024-04-04 | $11.63 | $11.65 | $11.42 | $11.59 | $11.59 | 59,970 |
| 2024-04-03 | $11.70 | $11.70 | $11.58 | $11.59 | $11.59 | 59,501 |
| 2024-04-02 | $11.30 | $11.39 | $11.30 | $11.35 | $11.35 | 63,800 |
| 2024-04-01 | $11.16 | $11.26 | $11.12 | $11.22 | $11.22 | 93,670 |
| 2024-03-28 | $11.14 | $11.30 | $11.11 | $11.25 | $11.25 | 68,502 |
| 2024-03-27 | $11.36 | $11.36 | $11.20 | $11.28 | $11.28 | 64,024 |
| 2024-03-26 | $11.30 | $11.33 | $11.24 | $11.25 | $11.25 | 166,185 |
| 2024-03-25 | $11.19 | $11.24 | $11.13 | $11.15 | $11.15 | 140,253 |
| 2024-03-22 | $11.35 | $11.43 | $11.23 | $11.25 | $11.25 | 59,548 |
| 2024-03-21 | $12.18 | $12.31 | $12.03 | $12.20 | $11.22 | 69,412 |
| 2024-03-20 | $12.12 | $12.20 | $11.67 | $12.10 | $11.12 | 48,793 |
| 2024-03-19 | $12.04 | $12.22 | $11.99 | $12.16 | $11.18 | 122,943 |
| 2024-03-18 | $11.93 | $11.93 | $11.83 | $11.83 | $10.88 | 235,619 |
| 2024-03-15 | $11.95 | $12.06 | $11.93 | $11.99 | $11.02 | 49,988 |
| 2024-03-14 | $12.40 | $12.40 | $12.20 | $12.25 | $11.26 | 33,359 |
| 2024-03-13 | $12.47 | $12.53 | $12.45 | $12.48 | $11.47 | 34,397 |
| 2024-03-12 | $12.30 | $12.37 | $12.27 | $12.35 | $11.35 | 185,297 |
| 2024-03-11 | $12.33 | $12.33 | $12.21 | $12.22 | $11.23 | 1,263,723 |
| 2024-03-08 | $12.58 | $12.59 | $12.41 | $12.45 | $11.45 | 1,190,220 |
| 2024-03-07 | $12.51 | $12.55 | $12.45 | $12.46 | $11.45 | 23,256 |
| 2024-03-06 | $12.44 | $12.47 | $12.38 | $12.44 | $11.44 | 72,750 |
| 2024-03-05 | $12.28 | $12.33 | $12.20 | $12.20 | $11.22 | 49,202 |
| 2024-03-04 | $12.24 | $12.29 | $12.20 | $12.29 | $11.30 | 26,791 |
| 2024-03-01 | $12.27 | $12.28 | $12.19 | $12.25 | $11.26 | 35,647 |
| 2024-02-29 | $12.20 | $12.21 | $12.07 | $12.14 | $11.16 | 60,926 |
| 2024-02-28 | $12.24 | $12.30 | $12.23 | $12.25 | $11.26 | 44,666 |
| 2024-02-27 | $12.12 | $12.17 | $12.07 | $12.12 | $11.14 | 38,293 |
| 2024-02-26 | $12.09 | $12.16 | $12.03 | $12.09 | $11.11 | 67,425 |
| 2024-02-23 | $12.07 | $12.10 | $12.02 | $12.05 | $11.08 | 26,942 |
| 2024-02-22 | $12.06 | $12.06 | $11.97 | $12.02 | $11.05 | 71,158 |
| 2024-02-21 | $11.98 | $12.01 | $11.94 | $11.99 | $11.02 | 48,627 |
| 2024-02-20 | $12.00 | $12.02 | $11.93 | $11.97 | $11.00 | 174,045 |
| 2024-02-16 | $11.75 | $11.83 | $11.75 | $11.79 | $10.83 | 37,976 |
| 2024-02-15 | $11.64 | $11.73 | $11.58 | $11.73 | $10.78 | 54,138 |
| 2024-02-14 | $11.46 | $11.54 | $11.41 | $11.54 | $10.61 | 44,557 |
| 2024-02-13 | $11.52 | $11.52 | $11.35 | $11.35 | $10.43 | 51,403 |
| 2024-02-12 | $11.49 | $11.59 | $11.45 | $11.51 | $10.58 | 657,843 |
| 2024-02-09 | $11.38 | $11.41 | $11.32 | $11.38 | $11.38 | 527,300 |
| 2024-02-08 | $11.46 | $11.50 | $11.42 | $11.48 | $11.48 | 41,380 |
| 2024-02-07 | $11.62 | $11.64 | $11.55 | $11.60 | $11.60 | 72,308 |
| 2024-02-06 | $11.62 | $11.65 | $11.58 | $11.62 | $11.62 | 49,830 |
| 2024-02-05 | $11.43 | $11.65 | $11.40 | $11.60 | $11.60 | 105,012 |
| 2024-02-02 | $12.22 | $12.33 | $12.19 | $12.33 | $12.33 | 38,751 |
| 2024-02-01 | $12.29 | $12.31 | $12.15 | $12.31 | $12.31 | 28,462 |
| 2024-01-31 | $12.52 | $12.52 | $12.21 | $12.30 | $12.30 | 45,701 |
| 2024-01-30 | $12.54 | $12.56 | $12.50 | $12.56 | $12.56 | 24,638 |
| 2024-01-29 | $12.40 | $12.46 | $12.36 | $12.44 | $12.44 | 34,582 |
| 2024-01-26 | $12.51 | $12.56 | $12.46 | $12.55 | $12.55 | 79,212 |
| 2024-01-25 | $12.40 | $12.51 | $12.37 | $12.51 | $12.51 | 57,192 |
| 2024-01-24 | $12.28 | $12.28 | $12.15 | $12.16 | $12.16 | 42,310 |
| 2024-01-23 | $12.05 | $12.05 | $11.96 | $11.99 | $11.99 | 38,949 |
| 2024-01-22 | $12.06 | $12.12 | $12.05 | $12.10 | $12.10 | 46,242 |
| 2024-01-19 | $11.91 | $12.05 | $11.88 | $12.05 | $12.05 | 45,931 |
| 2024-01-18 | $11.93 | $11.99 | $11.88 | $11.99 | $11.99 | 36,097 |
| 2024-01-17 | $11.91 | $12.00 | $11.88 | $11.97 | $11.97 | 52,605 |
| 2024-01-16 | $12.08 | $12.13 | $11.97 | $12.05 | $12.05 | 111,713 |
| 2024-01-12 | $12.35 | $12.42 | $12.30 | $12.34 | $12.34 | 51,603 |
| 2024-01-11 | $12.33 | $12.40 | $12.25 | $12.34 | $12.34 | 33,008 |
| 2024-01-10 | $12.49 | $12.63 | $12.47 | $12.60 | $12.60 | 53,532 |
| 2024-01-09 | $12.50 | $12.54 | $12.43 | $12.52 | $12.52 | 51,965 |
| 2024-01-08 | $12.56 | $12.64 | $12.53 | $12.59 | $12.59 | 57,406 |
| 2024-01-05 | $12.71 | $12.90 | $12.71 | $12.83 | $12.83 | 58,220 |
| 2024-01-04 | $12.54 | $12.67 | $12.54 | $12.60 | $12.60 | 67,875 |
| 2024-01-03 | $12.21 | $12.30 | $12.18 | $12.26 | $12.26 | 42,028 |
| 2024-01-02 | $12.43 | $12.50 | $12.39 | $12.44 | $12.44 | 39,103 |
| 2023-12-29 | $12.43 | $12.47 | $12.36 | $12.39 | $12.39 | 16,138 |
| 2023-12-28 | $12.44 | $12.46 | $12.41 | $12.41 | $12.41 | 37,193 |
| 2023-12-27 | $12.42 | $12.54 | $12.42 | $12.53 | $12.53 | 39,752 |
| 2023-12-26 | $12.11 | $12.40 | $12.11 | $12.38 | $12.38 | 47,376 |
| 2023-12-22 | $12.30 | $12.34 | $12.25 | $12.28 | $12.28 | 57,566 |
| 2023-12-21 | $12.14 | $12.21 | $12.09 | $12.19 | $12.19 | 59,222 |
| 2023-12-20 | $12.17 | $12.27 | $12.05 | $12.05 | $12.05 | 50,834 |
| 2023-12-19 | $12.17 | $12.29 | $12.15 | $12.29 | $12.29 | 36,605 |
| 2023-12-18 | $12.23 | $12.24 | $12.18 | $12.21 | $12.21 | 35,151 |
| 2023-12-15 | $12.05 | $12.31 | $12.05 | $12.09 | $12.09 | 64,401 |
| 2023-12-14 | $12.00 | $12.12 | $11.95 | $12.08 | $12.08 | 50,534 |
| 2023-12-13 | $11.58 | $11.84 | $11.58 | $11.84 | $11.84 | 51,000 |
| 2023-12-12 | $11.65 | $11.70 | $11.61 | $11.68 | $11.68 | 44,481 |
| 2023-12-11 | $11.63 | $11.69 | $11.56 | $11.61 | $11.61 | 59,207 |
| 2023-12-08 | $11.46 | $11.60 | $11.46 | $11.58 | $11.58 | 58,246 |
| 2023-12-07 | $11.49 | $11.51 | $11.37 | $11.49 | $11.49 | 228,675 |
| 2023-12-06 | $11.37 | $11.42 | $11.27 | $11.30 | $11.30 | 70,378 |
| 2023-12-05 | $11.44 | $11.45 | $11.31 | $11.42 | $11.42 | 58,065 |
| 2023-12-04 | $11.40 | $11.43 | $11.31 | $11.33 | $11.33 | 65,899 |
| 2023-12-01 | $11.35 | $11.50 | $11.35 | $11.47 | $11.47 | 74,767 |
| 2023-11-30 | $11.29 | $11.32 | $11.01 | $11.28 | $11.28 | 164,924 |
| 2023-11-29 | $11.29 | $11.35 | $11.25 | $11.25 | $11.25 | 62,814 |
| 2023-11-28 | $11.38 | $11.42 | $11.30 | $11.36 | $11.36 | 45,913 |
| 2023-11-27 | $11.25 | $11.34 | $11.25 | $11.29 | $11.29 | 64,320 |
| 2023-11-24 | $11.38 | $11.48 | $11.38 | $11.47 | $11.47 | 31,848 |
| 2023-11-22 | $11.22 | $11.27 | $11.22 | $11.23 | $11.23 | 61,645 |
| 2023-11-21 | $11.36 | $11.42 | $11.31 | $11.31 | $11.31 | 141,512 |
| 2023-11-20 | $11.43 | $11.43 | $11.37 | $11.41 | $11.41 | 31,699 |
| 2023-11-17 | $11.44 | $11.48 | $11.38 | $11.45 | $11.45 | 43,163 |
| 2023-11-16 | $11.28 | $11.33 | $11.19 | $11.19 | $11.19 | 60,631 |
| 2023-11-15 | $11.25 | $11.32 | $11.23 | $11.31 | $11.31 | 62,127 |
| 2023-11-14 | $11.07 | $11.23 | $11.07 | $11.20 | $11.20 | 87,548 |
| 2023-11-13 | $10.85 | $10.97 | $10.83 | $10.97 | $10.97 | 95,054 |
| 2023-11-10 | $10.80 | $10.88 | $10.74 | $10.88 | $10.88 | 52,218 |
| 2023-11-09 | $10.84 | $10.94 | $10.81 | $10.82 | $10.82 | 70,092 |
| 2023-11-08 | $10.82 | $10.89 | $10.78 | $10.83 | $10.83 | 67,684 |
| 2023-11-07 | $10.72 | $10.75 | $10.68 | $10.70 | $10.70 | 89,436 |
| 2023-11-06 | $10.89 | $10.92 | $10.77 | $10.83 | $10.83 | 89,036 |
| 2023-11-03 | $10.72 | $11.01 | $10.72 | $10.87 | $10.87 | 84,981 |
| 2023-11-02 | $10.57 | $10.73 | $10.57 | $10.69 | $10.69 | 59,918 |
| 2023-11-01 | $10.53 | $10.59 | $10.42 | $10.54 | $10.54 | 92,090 |
| 2023-10-31 | $10.59 | $10.62 | $10.52 | $10.55 | $10.55 | 217,431 |
| 2023-10-30 | $10.60 | $10.63 | $10.54 | $10.61 | $10.61 | 113,649 |
| 2023-10-27 | $10.61 | $10.61 | $10.50 | $10.53 | $10.53 | 88,043 |
| 2023-10-26 | $10.57 | $10.62 | $10.51 | $10.59 | $10.59 | 74,822 |
| 2023-10-25 | $10.59 | $10.67 | $10.50 | $10.60 | $10.60 | 60,903 |
| 2023-10-24 | $10.74 | $10.75 | $10.65 | $10.73 | $10.73 | 127,445 |
| 2023-10-23 | $10.81 | $10.92 | $10.79 | $10.83 | $10.83 | 76,227 |
| 2023-10-20 | $11.02 | $11.02 | $10.88 | $10.88 | $10.88 | 71,536 |
| 2023-10-19 | $11.07 | $11.12 | $10.96 | $10.98 | $10.98 | 48,519 |
| 2023-10-18 | $11.26 | $11.29 | $11.08 | $11.14 | $11.14 | 38,785 |
| 2023-10-17 | $11.11 | $11.25 | $11.10 | $11.18 | $11.18 | 54,007 |
| 2023-10-16 | $11.18 | $11.25 | $11.17 | $11.22 | $11.22 | 56,743 |
| 2023-10-13 | $11.19 | $11.21 | $11.09 | $11.13 | $11.13 | 42,845 |
| 2023-10-12 | $11.26 | $11.34 | $11.24 | $11.29 | $11.29 | 42,009 |
| 2023-10-11 | $11.32 | $11.44 | $11.29 | $11.38 | $11.38 | 34,796 |
| 2023-10-10 | $11.21 | $11.26 | $11.19 | $11.23 | $11.23 | 64,864 |
| 2023-10-09 | $10.86 | $10.98 | $10.85 | $10.94 | $10.94 | 42,633 |
| 2023-10-06 | $10.92 | $11.11 | $10.84 | $11.09 | $11.09 | 87,453 |
| 2023-10-05 | $10.79 | $10.84 | $10.73 | $10.84 | $10.84 | 78,691 |
| 2023-10-04 | $10.70 | $10.79 | $10.64 | $10.76 | $10.76 | 102,207 |
| 2023-10-03 | $10.66 | $10.73 | $10.65 | $10.66 | $10.66 | 65,088 |
| 2023-10-02 | $11.08 | $11.08 | $10.87 | $10.95 | $10.95 | 58,698 |
| 2023-09-29 | $11.07 | $11.10 | $10.99 | $11.06 | $11.06 | 56,347 |
| 2023-09-28 | $10.95 | $11.09 | $10.91 | $11.05 | $11.05 | 62,682 |
| 2023-09-27 | $10.85 | $10.91 | $10.78 | $10.88 | $10.88 | 79,244 |
| 2023-09-26 | $10.85 | $10.95 | $10.84 | $10.86 | $10.86 | 95,789 |
| 2023-09-25 | $10.92 | $11.04 | $10.88 | $11.02 | $11.02 | 69,828 |
| 2023-09-22 | $11.13 | $11.18 | $11.06 | $11.11 | $11.11 | 92,346 |
| 2023-09-21 | $11.00 | $11.09 | $10.98 | $11.03 | $11.03 | 46,367 |
| 2023-09-20 | $11.09 | $11.21 | $11.03 | $11.11 | $11.11 | 99,901 |
| 2023-09-19 | $10.92 | $10.94 | $10.84 | $10.94 | $10.94 | 73,651 |
| 2023-09-18 | $10.88 | $10.94 | $10.77 | $10.89 | $10.89 | 116,247 |
| 2023-09-15 | $11.00 | $11.09 | $10.98 | $11.06 | $11.06 | 66,461 |
| 2023-09-14 | $10.91 | $10.95 | $10.83 | $10.93 | $10.93 | 80,046 |
| 2023-09-13 | $10.88 | $10.89 | $10.78 | $10.83 | $10.83 | 27,957 |
| 2023-09-12 | $10.82 | $10.91 | $10.79 | $10.89 | $10.89 | 66,717 |
| 2023-09-11 | $10.90 | $10.96 | $10.89 | $10.95 | $10.95 | 86,211 |
| 2023-09-08 | $10.83 | $10.91 | $10.81 | $10.83 | $10.83 | 46,442 |
| 2023-09-07 | $10.91 | $10.94 | $10.83 | $10.86 | $10.86 | 59,137 |
| 2023-09-06 | $10.96 | $10.99 | $10.92 | $10.99 | $10.99 | 85,760 |
| 2023-09-05 | $11.08 | $11.12 | $10.97 | $10.97 | $10.97 | 71,480 |
| 2023-09-01 | $11.14 | $11.14 | $10.94 | $10.94 | $10.94 | 35,290 |
| 2023-08-31 | $11.17 | $11.17 | $10.97 | $10.99 | $10.99 | 51,226 |
| 2023-08-30 | $11.20 | $11.28 | $11.16 | $11.16 | $11.16 | 33,871 |
| 2023-08-29 | $11.09 | $11.18 | $11.01 | $11.18 | $11.18 | 67,289 |
| 2023-08-28 | $10.94 | $11.00 | $10.91 | $11.00 | $11.00 | 81,815 |
| 2023-08-25 | $10.82 | $10.88 | $10.72 | $10.79 | $10.79 | 48,907 |
| 2023-08-24 | $10.76 | $10.88 | $10.70 | $10.74 | $10.74 | 85,928 |
| 2023-08-23 | $10.87 | $10.94 | $10.85 | $10.94 | $10.94 | 194,552 |
| 2023-08-22 | $11.09 | $11.09 | $10.95 | $11.00 | $11.00 | 248,531 |
| 2023-08-21 | $11.09 | $11.09 | $10.92 | $11.05 | $11.05 | 90,372 |
| 2023-08-18 | $10.94 | $11.02 | $10.79 | $10.98 | $10.98 | 75,722 |
| 2023-08-17 | $11.02 | $11.13 | $11.01 | $11.04 | $11.04 | 207,731 |
| 2023-08-16 | $11.09 | $11.13 | $11.01 | $11.01 | $11.01 | 76,185 |
| 2023-08-15 | $11.20 | $11.20 | $11.02 | $11.07 | $11.07 | 89,971 |
| 2023-08-14 | $11.10 | $11.30 | $11.09 | $11.15 | $11.15 | 55,458 |
| 2023-08-11 | $11.27 | $11.33 | $11.24 | $11.32 | $11.32 | 48,390 |
| 2023-08-10 | $11.40 | $11.56 | $11.37 | $11.39 | $11.39 | 161,544 |
| 2023-08-09 | $11.23 | $11.30 | $11.20 | $11.29 | $11.29 | 66,650 |
| 2023-08-08 | $10.99 | $11.16 | $10.98 | $11.16 | $11.16 | 106,455 |
| 2023-08-07 | $11.27 | $11.37 | $11.26 | $11.33 | $11.33 | 38,137 |
| 2023-08-04 | $11.24 | $11.28 | $11.16 | $11.18 | $11.18 | 43,731 |
| 2023-08-03 | $11.06 | $11.16 | $11.02 | $11.14 | $11.14 | 82,463 |
| 2023-08-02 | $11.20 | $11.20 | $11.01 | $11.09 | $11.09 | 82,105 |
| 2023-08-01 | $11.25 | $11.34 | $11.22 | $11.30 | $11.30 | 62,088 |
| 2023-07-31 | $11.39 | $11.53 | $11.33 | $11.39 | $11.39 | 71,044 |
| 2023-07-28 | $11.35 | $11.38 | $11.29 | $11.29 | $11.29 | 56,283 |
| 2023-07-27 | $11.35 | $11.40 | $11.26 | $11.27 | $11.27 | 48,199 |
| 2023-07-26 | $11.34 | $11.45 | $11.32 | $11.45 | $11.45 | 67,068 |
| 2023-07-25 | $11.52 | $11.69 | $11.51 | $11.58 | $11.58 | 58,246 |
| 2023-07-24 | $11.54 | $11.61 | $11.50 | $11.55 | $11.55 | 53,216 |
| 2023-07-21 | $11.53 | $11.59 | $11.49 | $11.59 | $11.59 | 39,043 |
| 2023-07-20 | $11.45 | $11.53 | $11.45 | $11.51 | $11.51 | 40,417 |
| 2023-07-19 | $11.61 | $11.63 | $11.47 | $11.51 | $11.51 | 41,907 |
| 2023-07-18 | $11.54 | $11.66 | $11.49 | $11.57 | $11.57 | 60,274 |
| 2023-07-17 | $11.61 | $11.70 | $11.55 | $11.67 | $11.67 | 48,873 |
| 2023-07-14 | $11.38 | $11.56 | $11.37 | $11.40 | $11.40 | 62,856 |
| 2023-07-13 | $11.27 | $11.48 | $11.27 | $11.47 | $11.47 | 43,053 |
| 2023-07-12 | $11.05 | $11.14 | $11.03 | $11.09 | $11.09 | 62,435 |
| 2023-07-11 | $10.83 | $10.91 | $10.81 | $10.91 | $10.91 | 92,711 |
| 2023-07-10 | $10.62 | $10.77 | $10.62 | $10.76 | $10.76 | 151,250 |
| 2023-07-07 | $10.68 | $10.83 | $10.53 | $10.79 | $10.79 | 147,014 |
| 2023-07-06 | $10.58 | $10.74 | $10.51 | $10.67 | $10.67 | 64,735 |
| 2023-07-05 | $10.86 | $10.88 | $10.80 | $10.84 | $10.84 | 288,036 |
| 2023-07-03 | $10.91 | $11.07 | $10.91 | $11.05 | $11.05 | 61,176 |
| 2023-06-30 | $10.97 | $10.99 | $10.84 | $10.89 | $10.89 | 144,287 |
| 2023-06-29 | $10.58 | $10.75 | $10.58 | $10.70 | $10.70 | 47,398 |
| 2023-06-28 | $10.60 | $10.64 | $10.56 | $10.58 | $10.58 | 61,137 |
| 2023-06-27 | $10.43 | $10.67 | $10.41 | $10.63 | $10.63 | 180,995 |
| 2023-06-26 | $10.46 | $10.53 | $10.41 | $10.52 | $10.52 | 124,494 |
| 2023-06-23 | $10.25 | $10.50 | $10.25 | $10.39 | $10.39 | 95,495 |
| 2023-06-22 | $10.57 | $10.58 | $10.48 | $10.50 | $10.50 | 97,870 |
| 2023-06-21 | $10.70 | $10.87 | $10.68 | $10.85 | $10.85 | 78,216 |
| 2023-06-20 | $10.67 | $10.72 | $10.67 | $10.70 | $10.70 | 94,452 |
| 2023-06-16 | $10.87 | $10.87 | $10.80 | $10.83 | $10.83 | 68,829 |
| 2023-06-15 | $10.58 | $10.67 | $10.56 | $10.67 | $10.67 | 73,879 |
| 2023-06-14 | $10.52 | $10.56 | $10.44 | $10.48 | $10.48 | 54,454 |
| 2023-06-13 | $10.58 | $10.65 | $10.58 | $10.65 | $10.65 | 143,416 |
| 2023-06-12 | $10.57 | $10.57 | $10.46 | $10.53 | $10.53 | 108,491 |
| 2023-06-09 | $10.42 | $10.47 | $10.30 | $10.47 | $10.47 | 594,595 |
| 2023-06-08 | $10.51 | $10.54 | $10.45 | $10.54 | $10.54 | 844,699 |
| 2023-06-07 | $10.38 | $10.47 | $10.25 | $10.29 | $10.29 | 1,289,063 |
| 2023-06-06 | $10.18 | $10.34 | $10.16 | $10.33 | $10.33 | 157,586 |
| 2023-06-05 | $10.29 | $10.30 | $10.15 | $10.24 | $10.24 | 147,642 |
| 2023-06-02 | $10.23 | $10.34 | $10.23 | $10.31 | $10.31 | 89,523 |
| 2023-06-01 | $9.99 | $10.14 | $9.91 | $10.12 | $10.12 | 441,234 |
| 2023-05-31 | $9.95 | $9.98 | $9.81 | $9.87 | $9.87 | 179,143 |
| 2023-05-30 | $10.03 | $10.03 | $9.91 | $9.94 | $9.94 | 117,579 |
| 2023-05-26 | $10.16 | $10.25 | $10.14 | $10.23 | $10.23 | 108,123 |
| 2023-05-25 | $10.14 | $10.19 | $10.11 | $10.13 | $10.13 | 135,613 |
| 2023-05-24 | $10.30 | $10.30 | $10.18 | $10.21 | $10.21 | 76,200 |
| 2023-05-23 | $10.41 | $10.46 | $10.34 | $10.34 | $10.34 | 112,518 |
| 2023-05-22 | $10.43 | $10.46 | $10.39 | $10.42 | $10.42 | 146,514 |
| 2023-05-19 | $10.49 | $10.49 | $10.42 | $10.44 | $10.44 | 63,724 |
| 2023-05-18 | $10.63 | $10.63 | $10.30 | $10.44 | $10.44 | 78,319 |
| 2023-05-17 | $10.40 | $10.56 | $10.34 | $10.55 | $10.55 | 59,047 |
| 2023-05-16 | $10.54 | $10.54 | $10.42 | $10.42 | $10.42 | 108,890 |
| 2023-05-15 | $10.42 | $10.55 | $10.42 | $10.52 | $10.52 | 117,503 |
| 2023-05-12 | $10.41 | $10.42 | $10.30 | $10.32 | $10.32 | 61,927 |
| 2023-05-11 | $10.37 | $10.43 | $10.31 | $10.42 | $10.42 | 71,963 |
| 2023-05-10 | $10.47 | $10.47 | $10.30 | $10.40 | $10.40 | 85,699 |
| 2023-05-09 | $10.54 | $10.55 | $10.47 | $10.55 | $10.55 | 69,805 |
| 2023-05-08 | $10.83 | $10.91 | $10.79 | $10.81 | $10.81 | 69,436 |
| 2023-05-05 | $10.76 | $10.86 | $10.69 | $10.82 | $10.82 | 94,394 |
| 2023-05-04 | $10.73 | $10.73 | $10.57 | $10.67 | $10.67 | 62,178 |
| 2023-05-03 | $10.79 | $10.87 | $10.73 | $10.73 | $10.73 | 59,841 |
| 2023-05-02 | $11.13 | $11.13 | $10.78 | $10.89 | $10.89 | 111,542 |
| 2023-05-01 | $11.00 | $11.17 | $11.00 | $11.05 | $11.05 | 100,752 |
| 2023-04-28 | $11.04 | $11.22 | $11.02 | $11.16 | $11.16 | 40,964 |
| 2023-04-27 | $11.22 | $11.30 | $11.16 | $11.28 | $11.28 | 77,682 |
| 2023-04-26 | $11.33 | $11.48 | $11.29 | $11.31 | $11.31 | 39,156 |
| 2023-04-25 | $11.40 | $11.41 | $11.24 | $11.25 | $11.25 | 71,489 |
| 2023-04-24 | $11.50 | $11.58 | $11.50 | $11.57 | $11.57 | 96,908 |
| 2023-04-21 | $11.38 | $11.46 | $11.34 | $11.44 | $11.44 | 37,345 |
| 2023-04-20 | $11.46 | $11.48 | $11.43 | $11.46 | $11.46 | 43,713 |
| 2023-04-19 | $11.32 | $11.44 | $11.32 | $11.44 | $11.44 | 38,648 |
| 2023-04-18 | $11.36 | $11.39 | $11.34 | $11.39 | $11.39 | 51,642 |
| 2023-04-17 | $11.15 | $11.19 | $11.05 | $11.18 | $11.18 | 55,612 |
| 2023-04-14 | $11.41 | $11.42 | $11.34 | $11.42 | $11.42 | 103,661 |
| 2023-04-13 | $11.16 | $11.16 | $11.02 | $11.16 | $11.16 | 82,540 |
| 2023-04-12 | $10.96 | $11.02 | $10.91 | $10.98 | $10.98 | 80,127 |
| 2023-04-11 | $10.88 | $11.05 | $10.86 | $10.94 | $10.94 | 116,015 |
| 2023-04-10 | $10.86 | $10.86 | $10.59 | $10.78 | $10.78 | 86,261 |
| 2023-04-06 | $10.70 | $10.82 | $10.70 | $10.82 | $10.82 | 106,745 |
| 2023-04-05 | $10.54 | $10.63 | $10.48 | $10.56 | $10.56 | 65,988 |
| 2023-04-04 | $10.71 | $10.72 | $10.63 | $10.63 | $10.63 | 90,915 |
| 2023-04-03 | $10.66 | $10.75 | $10.63 | $10.67 | $10.67 | 92,851 |
| 2023-03-31 | $10.74 | $10.75 | $10.63 | $10.67 | $10.67 | 52,359 |
| 2023-03-30 | $10.77 | $10.80 | $10.71 | $10.74 | $10.74 | 82,106 |
| 2023-03-29 | $10.36 | $10.45 | $10.33 | $10.43 | $10.43 | 115,658 |
| 2023-03-28 | $10.10 | $10.20 | $10.09 | $10.12 | $10.12 | 126,515 |
| 2023-03-27 | $10.17 | $10.27 | $10.14 | $10.19 | $10.19 | 178,514 |
| 2023-03-24 | $10.18 | $10.18 | $10.01 | $10.11 | $10.11 | 746,523 |
| 2023-03-23 | $11.37 | $11.37 | $10.77 | $11.04 | $10.16 | 44,244 |
| 2023-03-22 | $11.50 | $11.67 | $11.28 | $11.33 | $10.42 | 145,180 |
| 2023-03-21 | $11.70 | $11.70 | $11.35 | $11.38 | $10.47 | 498,237 |
| 2023-03-20 | $10.96 | $11.24 | $10.96 | $11.05 | $11.05 | 256,047 |
| 2023-03-17 | $10.91 | $10.91 | $10.61 | $10.80 | $10.80 | 116,581 |
| 2023-03-16 | $10.78 | $11.21 | $10.75 | $11.18 | $11.18 | 154,892 |
| 2023-03-15 | $10.87 | $11.18 | $10.81 | $11.17 | $11.17 | 159,105 |
| 2023-03-14 | $11.91 | $11.96 | $11.82 | $11.88 | $11.88 | 89,341 |
| 2023-03-13 | $11.59 | $11.70 | $11.50 | $11.60 | $11.60 | 116,849 |
| 2023-03-10 | $12.07 | $12.12 | $11.86 | $11.90 | $11.90 | 124,054 |
| 2023-03-09 | $12.52 | $12.59 | $12.38 | $12.38 | $12.38 | 62,517 |
| 2023-03-08 | $12.65 | $12.67 | $12.52 | $12.54 | $12.54 | 60,836 |
| 2023-03-07 | $12.72 | $12.72 | $12.43 | $12.49 | $12.49 | 57,140 |
| 2023-03-06 | $12.83 | $12.86 | $12.79 | $12.85 | $12.85 | 64,070 |
| 2023-03-03 | $12.67 | $12.80 | $12.67 | $12.76 | $12.76 | 41,189 |
| 2023-03-02 | $12.52 | $12.58 | $12.49 | $12.56 | $12.56 | 69,222 |
| 2023-03-01 | $12.78 | $12.82 | $12.62 | $12.71 | $12.71 | 80,016 |
| 2023-02-28 | $12.87 | $12.87 | $12.69 | $12.69 | $12.69 | 114,713 |
| 2023-02-27 | $12.87 | $12.92 | $12.83 | $12.90 | $12.90 | 52,324 |
| 2023-02-24 | $12.60 | $12.65 | $12.53 | $12.54 | $12.54 | 116,502 |
| 2023-02-23 | $12.70 | $12.74 | $12.60 | $12.70 | $12.70 | 71,610 |
| 2023-02-22 | $12.50 | $12.50 | $12.40 | $12.40 | $12.40 | 35,823 |
| 2023-02-21 | $12.57 | $12.64 | $12.49 | $12.56 | $12.56 | 76,934 |
| 2023-02-17 | $12.26 | $12.36 | $12.24 | $12.36 | $12.36 | 34,332 |
| 2023-02-16 | $12.28 | $12.43 | $12.28 | $12.38 | $12.38 | 110,445 |
| 2023-02-15 | $12.12 | $12.23 | $12.12 | $12.20 | $12.20 | 31,137 |
| 2023-02-14 | $12.17 | $12.28 | $12.12 | $12.20 | $12.20 | 44,354 |
| 2023-02-13 | $12.07 | $12.15 | $12.05 | $12.14 | $12.14 | 78,285 |
| 2023-02-10 | $11.86 | $11.86 | $11.75 | $11.82 | $11.82 | 34,562 |
| 2023-02-09 | $12.08 | $12.08 | $11.97 | $11.99 | $11.99 | 65,756 |
| 2023-02-08 | $11.94 | $11.96 | $11.80 | $11.89 | $11.89 | 53,730 |
| 2023-02-07 | $11.83 | $11.95 | $11.80 | $11.92 | $11.92 | 103,063 |
| 2023-02-06 | $11.93 | $11.93 | $11.76 | $11.79 | $11.79 | 64,724 |
| 2023-02-03 | $11.99 | $12.04 | $11.90 | $11.93 | $11.93 | 59,307 |
| 2023-02-02 | $12.16 | $12.16 | $11.92 | $12.07 | $12.07 | 52,495 |
| 2023-02-01 | $11.84 | $12.08 | $11.84 | $11.98 | $11.98 | 64,805 |
| 2023-01-31 | $11.64 | $11.74 | $11.61 | $11.73 | $11.73 | 47,419 |
| 2023-01-30 | $11.82 | $11.86 | $11.74 | $11.77 | $11.77 | 61,772 |
| 2023-01-27 | $11.76 | $11.82 | $11.72 | $11.77 | $11.77 | 37,872 |
| 2023-01-26 | $11.73 | $11.75 | $11.65 | $11.73 | $11.73 | 54,218 |
| 2023-01-25 | $11.65 | $11.79 | $11.65 | $11.78 | $11.78 | 56,874 |
| 2023-01-24 | $11.66 | $11.75 | $11.65 | $11.72 | $11.72 | 58,337 |
| 2023-01-23 | $11.63 | $11.68 | $11.59 | $11.66 | $11.66 | 47,640 |
| 2023-01-20 | $11.50 | $11.65 | $11.50 | $11.65 | $11.65 | 47,147 |
| 2023-01-19 | $11.50 | $11.54 | $11.39 | $11.49 | $11.49 | 46,629 |
| 2023-01-18 | $11.66 | $11.66 | $11.47 | $11.48 | $11.48 | 59,577 |
| 2023-01-17 | $11.58 | $11.58 | $11.45 | $11.49 | $11.49 | 80,771 |
| 2023-01-13 | $11.49 | $11.58 | $11.45 | $11.57 | $11.57 | 53,422 |
| 2023-01-12 | $11.70 | $11.75 | $11.50 | $11.69 | $11.69 | 132,795 |
| 2023-01-11 | $11.54 | $11.64 | $11.54 | $11.64 | $11.64 | 31,790 |
| 2023-01-10 | $11.57 | $11.64 | $11.55 | $11.58 | $11.58 | 55,976 |
| 2023-01-09 | $11.57 | $11.75 | $11.54 | $11.54 | $11.54 | 62,449 |
| 2023-01-06 | $11.35 | $11.54 | $11.19 | $11.51 | $11.51 | 60,471 |
| 2023-01-05 | $11.22 | $11.29 | $11.16 | $11.26 | $11.26 | 35,521 |
| 2023-01-04 | $11.16 | $11.18 | $11.06 | $11.12 | $11.12 | 195,742 |
| 2023-01-03 | $10.93 | $10.95 | $10.80 | $10.82 | $10.82 | 109,010 |
| 2022-12-30 | $10.88 | $10.89 | $10.73 | $10.81 | $10.81 | 45,314 |
| 2022-12-29 | $10.90 | $10.90 | $10.78 | $10.80 | $10.80 | 84,567 |
| 2022-12-28 | $10.79 | $10.81 | $10.66 | $10.68 | $10.68 | 111,072 |
| 2022-12-27 | $10.82 | $10.86 | $10.75 | $10.79 | $10.79 | 62,834 |
| 2022-12-23 | $10.64 | $10.75 | $10.64 | $10.67 | $10.67 | 100,957 |
| 2022-12-22 | $10.79 | $10.79 | $10.60 | $10.74 | $10.74 | 196,140 |
| 2022-12-21 | $10.62 | $10.70 | $10.57 | $10.62 | $10.62 | 101,404 |
| 2022-12-20 | $10.50 | $10.58 | $10.48 | $10.53 | $10.53 | 84,188 |
| 2022-12-19 | $10.38 | $10.42 | $10.31 | $10.35 | $10.35 | 73,725 |
| 2022-12-16 | $10.36 | $10.40 | $10.26 | $10.35 | $10.35 | 70,855 |
| 2022-12-15 | $10.47 | $10.50 | $10.32 | $10.39 | $10.39 | 109,765 |
| 2022-12-14 | $10.61 | $10.80 | $10.57 | $10.70 | $10.70 | 49,421 |
| 2022-12-13 | $10.69 | $10.71 | $10.50 | $10.57 | $10.57 | 81,422 |
| 2022-12-12 | $10.42 | $10.46 | $10.35 | $10.35 | $10.35 | 59,876 |
| 2022-12-09 | $10.46 | $10.59 | $10.46 | $10.49 | $10.49 | 48,570 |
| 2022-12-08 | $10.35 | $10.43 | $10.34 | $10.40 | $10.40 | 83,193 |
| 2022-12-07 | $10.38 | $10.42 | $10.30 | $10.34 | $10.34 | 41,797 |
| 2022-12-06 | $10.45 | $10.63 | $10.40 | $10.48 | $10.48 | 46,598 |
| 2022-12-05 | $10.62 | $10.68 | $10.50 | $10.52 | $10.52 | 57,702 |
| 2022-12-02 | $10.65 | $10.65 | $10.54 | $10.58 | $10.58 | 191,961 |
| 2022-12-01 | $10.68 | $10.73 | $10.59 | $10.66 | $10.66 | 60,684 |
| 2022-11-30 | $10.50 | $10.56 | $10.27 | $10.56 | $10.56 | 57,953 |
| 2022-11-29 | $10.39 | $10.50 | $10.39 | $10.40 | $10.40 | 63,241 |
| 2022-11-28 | $10.48 | $10.49 | $10.19 | $10.28 | $10.28 | 78,038 |
| 2022-11-25 | $10.48 | $10.55 | $10.44 | $10.51 | $10.51 | 39,447 |
| 2022-11-23 | $10.43 | $10.56 | $10.43 | $10.54 | $10.54 | 62,266 |
| 2022-11-22 | $10.07 | $10.17 | $10.05 | $10.14 | $10.14 | 99,078 |
| 2022-11-21 | $10.09 | $10.12 | $10.01 | $10.10 | $10.10 | 208,873 |
| 2022-11-18 | $10.16 | $10.19 | $10.13 | $10.18 | $10.18 | 64,666 |
| 2022-11-17 | $10.07 | $10.16 | $10.06 | $10.14 | $10.14 | 137,816 |
| 2022-11-16 | $10.33 | $10.38 | $10.23 | $10.29 | $10.29 | 99,898 |
| 2022-11-15 | $10.22 | $10.24 | $9.99 | $10.09 | $10.09 | 171,357 |
| 2022-11-14 | $10.15 | $10.16 | $10.00 | $10.02 | $10.02 | 82,669 |
| 2022-11-11 | $10.12 | $10.25 | $10.11 | $10.20 | $10.20 | 163,327 |
| 2022-11-10 | $9.96 | $10.02 | $9.89 | $9.98 | $9.98 | 113,573 |
| 2022-11-09 | $9.78 | $9.83 | $9.68 | $9.71 | $9.71 | 111,209 |
| 2022-11-08 | $9.88 | $9.97 | $9.83 | $9.92 | $9.92 | 103,846 |
| 2022-11-07 | $9.71 | $9.79 | $9.69 | $9.76 | $9.76 | 157,454 |
| 2022-11-04 | $9.65 | $9.74 | $9.57 | $9.62 | $9.62 | 73,980 |
| 2022-11-03 | $9.44 | $9.47 | $9.38 | $9.41 | $9.41 | 104,567 |
| 2022-11-02 | $9.52 | $9.68 | $9.44 | $9.46 | $9.46 | 92,170 |
| 2022-11-01 | $9.68 | $9.69 | $9.46 | $9.46 | $9.46 | 154,960 |
| 2022-10-31 | $9.63 | $9.64 | $9.40 | $9.52 | $9.52 | 79,705 |
| 2022-10-28 | $9.69 | $9.78 | $9.67 | $9.78 | $9.78 | 63,945 |
| 2022-10-27 | $9.70 | $9.75 | $9.61 | $9.61 | $9.61 | 133,268 |
| 2022-10-26 | $9.69 | $9.79 | $9.69 | $9.72 | $9.72 | 36,276 |
| 2022-10-25 | $9.58 | $9.82 | $9.58 | $9.79 | $9.79 | 86,185 |
| 2022-10-24 | $9.49 | $9.59 | $9.48 | $9.50 | $9.50 | 106,107 |
| 2022-10-21 | $9.29 | $9.46 | $9.27 | $9.46 | $9.46 | 85,694 |
| 2022-10-20 | $9.25 | $9.39 | $9.16 | $9.24 | $9.24 | 98,581 |
| 2022-10-19 | $9.16 | $9.30 | $9.13 | $9.17 | $9.17 | 146,087 |
| 2022-10-18 | $9.15 | $9.18 | $9.04 | $9.12 | $9.12 | 246,952 |
| 2022-10-17 | $8.93 | $9.00 | $8.90 | $8.90 | $8.90 | 247,624 |
| 2022-10-14 | $8.76 | $8.79 | $8.61 | $8.64 | $8.64 | 240,188 |
| 2022-10-13 | $8.42 | $8.79 | $8.40 | $8.71 | $8.71 | 397,398 |
| 2022-10-12 | $8.46 | $8.57 | $8.46 | $8.51 | $8.51 | 181,834 |
| 2022-10-11 | $8.49 | $8.66 | $8.39 | $8.45 | $8.45 | 392,176 |
| 2022-10-10 | $8.59 | $8.62 | $8.44 | $8.51 | $8.51 | 260,345 |
| 2022-10-07 | $8.64 | $8.65 | $8.50 | $8.56 | $8.56 | 157,731 |
| 2022-10-06 | $8.75 | $8.77 | $8.62 | $8.66 | $8.66 | 171,770 |
| 2022-10-05 | $8.85 | $8.92 | $8.76 | $8.84 | $8.84 | 157,297 |
| 2022-10-04 | $8.92 | $9.11 | $8.92 | $9.09 | $9.09 | 480,132 |
| 2022-10-03 | $8.62 | $8.75 | $8.62 | $8.69 | $8.69 | 182,346 |
| 2022-09-30 | $8.55 | $8.68 | $8.52 | $8.55 | $8.55 | 273,292 |
| 2022-09-29 | $8.52 | $8.61 | $8.35 | $8.47 | $8.47 | 358,986 |
| 2022-09-28 | $8.61 | $8.80 | $8.59 | $8.71 | $8.71 | 285,560 |
| 2022-09-27 | $8.89 | $8.92 | $8.64 | $8.75 | $8.75 | 386,368 |
| 2022-09-26 | $8.88 | $8.96 | $8.69 | $8.77 | $8.77 | 273,635 |
| 2022-09-23 | $9.10 | $9.13 | $8.94 | $9.06 | $9.06 | 122,436 |
| 2022-09-22 | $9.43 | $9.49 | $9.37 | $9.45 | $9.45 | 145,626 |
| 2022-09-21 | $9.39 | $9.50 | $9.22 | $9.22 | $9.22 | 95,464 |
| 2022-09-20 | $9.33 | $9.38 | $9.23 | $9.32 | $9.32 | 154,317 |
| 2022-09-19 | $9.03 | $9.23 | $9.03 | $9.20 | $9.20 | 188,203 |
| 2022-09-16 | $9.45 | $9.48 | $9.25 | $9.32 | $9.32 | 117,850 |
| 2022-09-15 | $9.61 | $9.72 | $9.60 | $9.62 | $9.62 | 105,169 |
| 2022-09-14 | $9.63 | $9.67 | $9.53 | $9.62 | $9.62 | 56,695 |
| 2022-09-13 | $9.69 | $9.75 | $9.55 | $9.55 | $9.55 | 100,749 |
| 2022-09-12 | $9.89 | $9.97 | $9.89 | $9.95 | $9.95 | 315,756 |
| 2022-09-09 | $9.68 | $9.79 | $9.66 | $9.70 | $9.70 | 978,084 |
| 2022-09-08 | $9.20 | $9.40 | $9.20 | $9.36 | $9.36 | 767,854 |
| 2022-09-07 | $9.16 | $9.36 | $9.16 | $9.35 | $9.35 | 507,001 |
| 2022-09-06 | $9.26 | $9.28 | $9.15 | $9.24 | $9.24 | 655,835 |
| 2022-09-02 | $9.22 | $9.36 | $9.01 | $9.10 | $9.10 | 415,964 |
| 2022-09-01 | $9.11 | $9.13 | $8.95 | $9.10 | $9.10 | 185,114 |
| 2022-08-31 | $9.35 | $9.42 | $9.26 | $9.29 | $9.29 | 175,089 |
| 2022-08-30 | $9.50 | $9.50 | $9.23 | $9.27 | $9.27 | 189,375 |
| 2022-08-29 | $9.35 | $9.37 | $9.27 | $9.32 | $9.32 | 147,838 |
| 2022-08-26 | $9.66 | $9.69 | $9.41 | $9.41 | $9.41 | 74,822 |
| 2022-08-25 | $9.49 | $9.61 | $9.49 | $9.57 | $9.57 | 106,747 |
| 2022-08-24 | $9.42 | $9.55 | $9.41 | $9.49 | $9.49 | 109,925 |
| 2022-08-23 | $9.48 | $9.55 | $9.40 | $9.41 | $9.41 | 139,172 |
| 2022-08-22 | $9.42 | $9.44 | $9.33 | $9.33 | $9.33 | 154,313 |
| 2022-08-19 | $9.70 | $9.71 | $9.64 | $9.66 | $9.66 | 68,553 |
| 2022-08-18 | $9.90 | $9.90 | $9.75 | $9.78 | $9.78 | 92,970 |
| 2022-08-17 | $9.94 | $10.06 | $9.94 | $10.02 | $10.02 | 38,090 |
| 2022-08-16 | $10.03 | $10.13 | $10.03 | $10.11 | $10.11 | 179,621 |
| 2022-08-15 | $9.96 | $9.97 | $9.89 | $9.94 | $9.94 | 108,981 |
| 2022-08-12 | $10.15 | $10.16 | $10.02 | $10.13 | $10.13 | 76,340 |
| 2022-08-11 | $10.15 | $10.16 | $10.02 | $10.06 | $10.06 | 103,799 |
| 2022-08-10 | $10.15 | $10.17 | $10.07 | $10.07 | $10.07 | 74,475 |
| 2022-08-09 | $10.01 | $10.06 | $9.93 | $9.97 | $9.97 | 596,038 |
| 2022-08-08 | $10.03 | $10.05 | $9.92 | $9.92 | $9.92 | 237,031 |
| 2022-08-05 | $9.88 | $9.98 | $9.88 | $9.98 | $9.98 | 260,071 |
| 2022-08-04 | $9.76 | $9.93 | $9.76 | $9.90 | $9.90 | 37,456 |
| 2022-08-03 | $9.89 | $9.89 | $9.71 | $9.75 | $9.75 | 90,937 |
| 2022-08-02 | $9.84 | $9.84 | $9.70 | $9.70 | $9.70 | 168,368 |
| 2022-08-01 | $9.89 | $9.93 | $9.83 | $9.84 | $9.84 | 162,766 |
| 2022-07-29 | $9.77 | $9.87 | $9.77 | $9.85 | $9.85 | 72,917 |
| 2022-07-28 | $9.67 | $9.79 | $9.64 | $9.78 | $9.78 | 166,206 |
| 2022-07-27 | $9.55 | $9.75 | $9.49 | $9.72 | $9.72 | 130,671 |
| 2022-07-26 | $9.51 | $9.54 | $9.45 | $9.47 | $9.47 | 166,625 |
| 2022-07-25 | $9.55 | $9.59 | $9.49 | $9.53 | $9.53 | 244,388 |
| 2022-07-22 | $9.46 | $9.46 | $9.33 | $9.35 | $9.35 | 100,565 |
| 2022-07-21 | $9.45 | $9.66 | $9.45 | $9.66 | $9.66 | 113,346 |
| 2022-07-20 | $9.42 | $9.47 | $9.30 | $9.35 | $9.35 | 105,683 |
| 2022-07-19 | $9.43 | $9.62 | $9.43 | $9.54 | $9.54 | 478,440 |
| 2022-07-18 | $9.20 | $9.20 | $9.06 | $9.09 | $9.09 | 285,900 |
| 2022-07-15 | $8.48 | $8.60 | $8.47 | $8.53 | $8.53 | 111,068 |
| 2022-07-14 | $8.54 | $8.65 | $8.51 | $8.59 | $8.59 | 216,167 |
| 2022-07-13 | $8.74 | $8.79 | $8.66 | $8.72 | $8.72 | 203,107 |
| 2022-07-12 | $8.67 | $8.94 | $8.67 | $8.85 | $8.85 | 304,257 |
| 2022-07-11 | $8.76 | $8.77 | $8.66 | $8.66 | $8.66 | 250,624 |
| 2022-07-08 | $8.88 | $9.00 | $8.84 | $8.98 | $8.98 | 99,770 |
| 2022-07-07 | $8.62 | $8.69 | $8.61 | $8.68 | $8.68 | 495,314 |
| 2022-07-06 | $8.46 | $8.58 | $8.45 | $8.53 | $8.53 | 560,712 |
| 2022-07-05 | $8.39 | $8.48 | $8.33 | $8.47 | $8.47 | 302,879 |
| 2022-07-01 | $8.82 | $8.89 | $8.70 | $8.85 | $8.85 | 178,505 |
| 2022-06-30 | $8.70 | $8.82 | $8.68 | $8.76 | $8.76 | 114,207 |
| 2022-06-29 | $9.00 | $9.03 | $8.93 | $8.93 | $8.93 | 211,647 |
| 2022-06-28 | $9.24 | $9.27 | $9.12 | $9.13 | $9.13 | 403,383 |
| 2022-06-27 | $9.26 | $9.37 | $9.22 | $9.23 | $9.23 | 315,327 |
| 2022-06-24 | $9.11 | $9.45 | $9.11 | $9.44 | $9.44 | 165,519 |
| 2022-06-23 | $9.25 | $9.26 | $9.09 | $9.18 | $9.18 | 194,284 |
| 2022-06-22 | $9.45 | $9.59 | $9.44 | $9.50 | $9.50 | 251,318 |
| 2022-06-21 | $9.59 | $9.64 | $9.50 | $9.53 | $9.53 | 240,356 |
| 2022-06-17 | $9.33 | $9.34 | $9.13 | $9.22 | $9.22 | 241,819 |
| 2022-06-16 | $9.09 | $9.24 | $9.02 | $9.19 | $9.19 | 246,295 |
| 2022-06-15 | $9.59 | $9.76 | $9.45 | $9.62 | $9.62 | 435,346 |
| 2022-06-14 | $9.59 | $9.64 | $9.49 | $9.57 | $9.57 | 302,841 |
| 2022-06-13 | $9.38 | $9.44 | $9.30 | $9.31 | $9.31 | 151,795 |
| 2022-06-10 | $9.67 | $9.71 | $9.55 | $9.63 | $9.63 | 158,452 |
| 2022-06-09 | $10.06 | $10.06 | $9.84 | $9.86 | $9.86 | 86,203 |
| 2022-06-08 | $9.99 | $10.03 | $9.91 | $9.94 | $9.94 | 4,247,469 |
| 2022-06-07 | $10.04 | $10.11 | $9.98 | $10.06 | $10.06 | 1,954,235 |
| 2022-06-06 | $10.15 | $10.20 | $10.02 | $10.02 | $10.02 | 746,014 |
| 2022-06-03 | $10.11 | $10.12 | $9.88 | $9.94 | $9.94 | 1,516,758 |
| 2022-06-02 | $10.04 | $10.15 | $10.02 | $10.14 | $10.14 | 1,349,640 |
| 2022-06-01 | $10.21 | $10.22 | $10.01 | $10.10 | $10.10 | 449,931 |
| 2022-05-31 | $10.14 | $10.28 | $10.10 | $10.20 | $10.20 | 190,240 |
| 2022-05-27 | $10.49 | $10.60 | $10.48 | $10.59 | $10.59 | 164,187 |
| 2022-05-26 | $10.60 | $10.61 | $10.49 | $10.56 | $10.56 | 151,626 |
| 2022-05-25 | $10.25 | $10.50 | $10.22 | $10.42 | $10.42 | 244,086 |
| 2022-05-24 | $10.26 | $10.34 | $10.17 | $10.32 | $10.32 | 215,987 |
| 2022-05-23 | $10.09 | $10.19 | $10.06 | $10.17 | $10.17 | 388,248 |
| 2022-05-20 | $9.90 | $9.92 | $9.74 | $9.85 | $9.85 | 139,116 |
| 2022-05-19 | $9.75 | $9.96 | $9.71 | $9.92 | $9.92 | 170,590 |
| 2022-05-18 | $9.82 | $9.83 | $9.64 | $9.65 | $9.65 | 111,848 |
| 2022-05-17 | $9.89 | $9.91 | $9.81 | $9.89 | $9.89 | 195,801 |
| 2022-05-16 | $9.75 | $9.85 | $9.67 | $9.81 | $9.81 | 258,467 |
| 2022-05-13 | $9.72 | $9.87 | $9.69 | $9.78 | $9.78 | 169,578 |
| 2022-05-12 | $9.54 | $9.64 | $9.48 | $9.54 | $9.54 | 194,003 |
| 2022-05-11 | $9.36 | $9.60 | $9.36 | $9.38 | $9.38 | 177,561 |
| 2022-05-10 | $9.38 | $9.41 | $9.17 | $9.23 | $9.23 | 368,330 |
| 2022-05-09 | $9.40 | $9.40 | $9.19 | $9.25 | $9.25 | 208,650 |
| 2022-05-06 | $9.80 | $9.80 | $9.68 | $9.72 | $9.72 | 227,384 |
| 2022-05-05 | $10.12 | $10.12 | $9.83 | $9.95 | $9.95 | 281,487 |
| 2022-05-04 | $10.17 | $10.34 | $10.01 | $10.33 | $10.33 | 214,891 |
| 2022-05-03 | $10.10 | $10.18 | $10.03 | $10.12 | $10.12 | 504,494 |
| 2022-05-02 | $9.91 | $9.93 | $9.78 | $9.93 | $9.93 | 440,144 |
| 2022-04-29 | $9.97 | $10.15 | $9.96 | $10.10 | $10.10 | 181,848 |
| 2022-04-28 | $10.00 | $10.00 | $9.53 | $9.85 | $9.85 | 298,613 |
| 2022-04-27 | $10.30 | $10.44 | $10.23 | $10.40 | $10.40 | 223,371 |
| 2022-04-26 | $10.35 | $10.35 | $10.08 | $10.35 | $10.35 | 147,302 |
| 2022-04-25 | $10.30 | $10.35 | $10.14 | $10.35 | $10.35 | 147,302 |
| 2022-04-22 | $10.57 | $10.61 | $10.40 | $10.50 | $10.50 | 71,136 |
| 2022-04-21 | $10.75 | $10.77 | $10.57 | $10.61 | $10.61 | 133,533 |
| 2022-04-20 | $10.56 | $10.56 | $10.43 | $10.45 | $10.45 | 86,698 |
| 2022-04-19 | $10.30 | $10.46 | $10.30 | $10.46 | $10.46 | 277,065 |
| 2022-04-18 | $10.49 | $10.49 | $10.00 | $10.24 | $10.24 | 149,144 |
| 2022-04-14 | $10.30 | $10.34 | $10.20 | $10.25 | $10.25 | 130,059 |
| 2022-04-13 | $10.23 | $10.36 | $10.20 | $10.28 | $10.28 | 176,687 |
| 2022-04-12 | $10.49 | $10.49 | $10.13 | $10.19 | $10.19 | 146,403 |
| 2022-04-11 | $10.46 | $10.46 | $10.32 | $10.40 | $10.40 | 140,049 |
| 2022-04-08 | $10.36 | $10.51 | $10.36 | $10.43 | $10.43 | 197,236 |
| 2022-04-07 | $10.38 | $10.42 | $10.20 | $10.31 | $10.31 | 187,459 |
| 2022-04-06 | $10.19 | $10.42 | $10.13 | $10.33 | $10.33 | 156,814 |
| 2022-04-05 | $10.55 | $10.61 | $10.42 | $10.47 | $10.47 | 225,964 |
| 2022-04-04 | $10.50 | $10.59 | $10.50 | $10.51 | $10.51 | 174,205 |
| 2022-04-01 | $10.63 | $10.64 | $10.48 | $10.62 | $10.62 | 173,943 |
| 2022-03-31 | $10.46 | $10.51 | $10.28 | $10.28 | $10.28 | 124,939 |
| 2022-03-30 | $10.70 | $10.79 | $10.66 | $10.71 | $10.71 | 79,406 |
| 2022-03-29 | $10.77 | $10.90 | $10.70 | $10.78 | $10.78 | 246,311 |
| 2022-03-28 | $10.37 | $10.41 | $10.30 | $10.36 | $10.36 | 140,159 |
| 2022-03-25 | $10.40 | $10.50 | $10.32 | $10.42 | $10.42 | 133,959 |
| 2022-03-24 | $10.90 | $11.05 | $10.75 | $10.90 | $10.14 | 99,705 |
| 2022-03-23 | $11.00 | $11.04 | $10.90 | $10.98 | $10.21 | 73,353 |
| 2022-03-22 | $11.38 | $11.42 | $11.04 | $11.19 | $10.41 | 114,130 |
| 2022-03-21 | $11.26 | $11.30 | $11.13 | $11.27 | $10.48 | 93,948 |
| 2022-03-18 | $11.15 | $11.36 | $11.12 | $11.27 | $10.48 | 93,948 |
| 2022-03-17 | $11.06 | $11.25 | $11.03 | $11.14 | $10.36 | 83,555 |
| 2022-03-16 | $11.12 | $11.29 | $11.04 | $11.27 | $10.48 | 72,915 |
| 2022-03-15 | $10.92 | $10.95 | $10.80 | $10.91 | $10.15 | 463,211 |
| 2022-03-14 | $10.73 | $10.82 | $10.58 | $10.65 | $9.91 | 206,158 |
| 2022-03-11 | $10.34 | $10.40 | $10.18 | $10.20 | $9.48 | 108,889 |
| 2022-03-10 | $10.00 | $10.12 | $9.95 | $10.01 | $9.31 | 424,264 |
| 2022-03-09 | $10.04 | $10.24 | $9.92 | $10.16 | $9.45 | 276,146 |
| 2022-03-08 | $9.58 | $9.68 | $9.21 | $9.35 | $8.70 | 741,829 |
| 2022-03-07 | $9.33 | $9.37 | $9.01 | $9.09 | $8.46 | 326,745 |
| 2022-03-04 | $9.63 | $10.00 | $9.35 | $9.39 | $8.73 | 318,710 |
| 2022-03-03 | $10.49 | $10.51 | $10.28 | $10.35 | $9.62 | 288,262 |
| 2022-03-02 | $10.54 | $10.60 | $10.46 | $10.60 | $9.86 | 257,435 |
| 2022-03-01 | $10.95 | $10.95 | $10.54 | $10.66 | $9.92 | 257,476 |
| 2022-02-28 | $11.15 | $11.30 | $10.88 | $11.11 | $10.33 | 362,592 |
| 2022-02-25 | $11.37 | $11.50 | $11.31 | $11.38 | $10.59 | 137,218 |
| 2022-02-24 | $10.73 | $11.35 | $10.70 | $11.15 | $10.37 | 146,409 |
| 2022-02-23 | $11.66 | $11.70 | $11.45 | $11.50 | $10.70 | 136,357 |
| 2022-02-22 | $11.65 | $11.73 | $11.48 | $11.55 | $10.74 | 100,637 |
| 2022-02-18 | $11.75 | $11.79 | $11.61 | $11.70 | $10.88 | 84,173 |
| 2022-02-17 | $11.64 | $11.65 | $11.49 | $11.58 | $10.77 | 196,487 |
| 2022-02-16 | $11.74 | $11.85 | $11.70 | $11.84 | $11.01 | 80,810 |
| 2022-02-15 | $11.78 | $11.84 | $11.72 | $11.75 | $10.93 | 135,977 |
| 2022-02-14 | $11.75 | $11.83 | $11.61 | $11.73 | $10.91 | 95,494 |
| 2022-02-11 | $12.05 | $12.16 | $11.77 | $11.83 | $11.00 | 78,406 |
| 2022-02-10 | $12.17 | $12.22 | $12.01 | $12.05 | $11.21 | 45,685 |
| 2022-02-09 | $12.40 | $12.44 | $12.37 | $12.40 | $11.53 | 98,713 |
| 2022-02-08 | $12.33 | $12.60 | $12.24 | $12.60 | $11.72 | 65,193 |
| 2022-02-07 | $12.13 | $12.15 | $12.00 | $12.05 | $11.21 | 62,654 |
| 2022-02-04 | $11.98 | $12.10 | $11.80 | $12.10 | $11.26 | 136,762 |
| 2022-02-03 | $12.07 | $12.25 | $11.98 | $12.04 | $11.20 | 84,492 |
| 2022-02-02 | $12.18 | $12.24 | $12.07 | $12.22 | $11.37 | 56,740 |
| 2022-02-01 | $12.17 | $12.27 | $12.07 | $12.26 | $11.40 | 119,660 |
| 2022-01-31 | $11.87 | $11.96 | $11.78 | $11.91 | $11.08 | 134,129 |
| 2022-01-28 | $11.57 | $11.77 | $11.57 | $11.77 | $10.95 | 97,823 |
| 2022-01-27 | $11.87 | $11.95 | $11.60 | $11.61 | $10.80 | 128,411 |
| 2022-01-26 | $11.83 | $11.90 | $11.60 | $11.65 | $10.84 | 152,055 |
| 2022-01-25 | $11.41 | $11.64 | $11.39 | $11.56 | $10.75 | 148,350 |
| 2022-01-24 | $11.20 | $11.36 | $10.98 | $11.26 | $10.47 | 225,772 |
| 2022-01-21 | $11.61 | $11.68 | $11.49 | $11.55 | $10.74 | 279,738 |
| 2022-01-20 | $11.97 | $12.07 | $11.82 | $11.84 | $11.01 | 141,848 |
| 2022-01-19 | $12.17 | $12.21 | $12.00 | $12.21 | $11.36 | 78,064 |
| 2022-01-18 | $12.32 | $12.34 | $12.15 | $12.21 | $11.36 | 78,064 |
| 2022-01-14 | $12.79 | $12.90 | $12.75 | $12.87 | $11.97 | 75,437 |
| 2022-01-13 | $13.07 | $13.29 | $13.06 | $13.11 | $12.20 | 79,185 |
| 2022-01-12 | $12.79 | $12.99 | $12.73 | $12.96 | $12.06 | 75,265 |
| 2022-01-11 | $12.34 | $12.57 | $12.30 | $12.57 | $11.69 | 112,316 |
| 2022-01-10 | $12.36 | $12.49 | $12.32 | $12.39 | $11.53 | 96,495 |
| 2022-01-07 | $12.49 | $12.55 | $12.35 | $12.54 | $11.67 | 50,424 |
| 2022-01-06 | $12.00 | $12.85 | $12.00 | $12.41 | $11.54 | 108,467 |
| 2022-01-05 | $12.61 | $12.61 | $12.34 | $12.42 | $11.55 | 90,558 |
| 2022-01-04 | $12.47 | $12.57 | $12.46 | $12.52 | $11.65 | 81,502 |
| 2022-01-03 | $12.35 | $12.36 | $12.19 | $12.25 | $11.40 | 55,669 |
| 2021-12-31 | $12.19 | $12.35 | $12.12 | $12.22 | $11.37 | 38,065 |
| 2021-12-30 | $12.23 | $12.32 | $12.14 | $12.15 | $11.30 | 64,319 |
| 2021-12-29 | $12.16 | $12.29 | $12.16 | $12.26 | $11.40 | 69,810 |
| 2021-12-28 | $12.12 | $12.26 | $12.12 | $12.19 | $11.34 | 34,818 |
| 2021-12-27 | $11.99 | $12.16 | $11.98 | $12.11 | $11.27 | 66,345 |
| 2021-12-23 | $11.84 | $11.90 | $11.67 | $11.84 | $11.01 | 129,416 |
| 2021-12-22 | $11.60 | $11.68 | $11.56 | $11.68 | $10.87 | 120,086 |
| 2021-12-21 | $11.54 | $11.67 | $11.54 | $11.58 | $10.77 | 129,408 |
| 2021-12-20 | $11.64 | $11.64 | $11.45 | $11.57 | $10.76 | 122,417 |
| 2021-12-17 | $11.55 | $11.55 | $11.45 | $11.49 | $10.69 | 97,751 |
| 2021-12-16 | $11.75 | $11.84 | $11.63 | $11.71 | $10.89 | 69,179 |
| 2021-12-15 | $11.70 | $11.73 | $11.52 | $11.73 | $10.91 | 64,758 |
| 2021-12-14 | $11.75 | $11.75 | $11.61 | $11.69 | $10.87 | 103,203 |
| 2021-12-13 | $11.92 | $11.92 | $11.60 | $11.70 | $10.88 | 84,926 |
| 2021-12-10 | $11.86 | $11.95 | $11.70 | $11.82 | $11.00 | 111,595 |
| 2021-12-09 | $11.79 | $11.93 | $11.74 | $11.84 | $11.01 | 89,746 |
| 2021-12-08 | $12.11 | $12.40 | $11.97 | $12.11 | $11.26 | 53,741 |
| 2021-12-07 | $12.07 | $12.12 | $11.99 | $12.06 | $11.22 | 138,200 |
| 2021-12-06 | $11.98 | $12.07 | $11.94 | $11.94 | $11.11 | 559,268 |
| 2021-12-03 | $11.91 | $11.91 | $11.68 | $11.74 | $10.92 | 176,444 |
| 2021-12-02 | $11.83 | $12.18 | $11.81 | $12.12 | $11.27 | 890,765 |
| 2021-12-01 | $11.94 | $12.01 | $11.67 | $11.67 | $10.86 | 79,427 |
| 2021-11-30 | $11.85 | $11.94 | $11.66 | $11.77 | $10.95 | 274,358 |
| 2021-11-29 | $11.86 | $11.89 | $11.74 | $11.85 | $11.02 | 198,188 |
| 2021-11-26 | $11.68 | $11.74 | $11.53 | $11.55 | $10.75 | 123,203 |
| 2021-11-24 | $12.01 | $12.10 | $12.00 | $12.03 | $11.19 | 145,217 |
| 2021-11-23 | $12.14 | $12.19 | $12.01 | $12.07 | $11.23 | 923,806 |
| 2021-11-22 | $12.13 | $12.28 | $12.13 | $12.18 | $11.33 | 45,572 |
| 2021-11-19 | $12.22 | $12.23 | $12.11 | $12.11 | $11.26 | 37,553 |
| 2021-11-18 | $12.37 | $12.42 | $12.31 | $12.33 | $11.47 | 53,657 |
| 2021-11-17 | $12.52 | $12.54 | $12.39 | $12.51 | $11.64 | 82,372 |
| 2021-11-16 | $12.61 | $12.68 | $12.48 | $12.48 | $11.61 | 101,540 |
| 2021-11-15 | $12.71 | $12.75 | $12.63 | $12.67 | $11.79 | 725,822 |
| 2021-11-12 | $12.63 | $12.70 | $12.56 | $12.59 | $11.71 | 37,511 |
| 2021-11-11 | $12.74 | $12.75 | $12.69 | $12.73 | $11.84 | 98,341 |
| 2021-11-10 | $12.67 | $12.74 | $12.53 | $12.60 | $11.72 | 48,986 |
| 2021-11-09 | $12.67 | $12.72 | $12.56 | $12.64 | $11.76 | 45,574 |
| 2021-11-08 | $12.76 | $12.79 | $12.63 | $12.70 | $11.81 | 82,647 |
| 2021-11-05 | $12.72 | $12.72 | $12.55 | $12.67 | $11.79 | 38,597 |
| 2021-11-04 | $12.59 | $12.59 | $12.40 | $12.55 | $11.67 | 40,800 |
| 2021-11-03 | $12.50 | $12.71 | $12.43 | $12.70 | $11.81 | 221,258 |
| 2021-11-02 | $12.49 | $12.51 | $12.36 | $12.47 | $11.60 | 67,462 |
| 2021-11-01 | $12.47 | $12.47 | $12.37 | $12.47 | $11.60 | 67,462 |
| 2021-10-29 | $12.30 | $12.31 | $12.22 | $12.29 | $11.43 | 37,472 |
| 2021-10-28 | $12.44 | $12.44 | $12.22 | $12.41 | $11.54 | 45,147 |
| 2021-10-27 | $12.53 | $12.60 | $12.50 | $12.50 | $11.63 | 57,936 |
| 2021-10-26 | $12.46 | $12.54 | $12.41 | $12.48 | $11.61 | 46,117 |
| 2021-10-25 | $12.97 | $13.02 | $12.41 | $12.60 | $11.72 | 73,514 |
| 2021-10-22 | $12.94 | $12.96 | $12.84 | $12.89 | $11.99 | 61,186 |
| 2021-10-21 | $12.63 | $12.72 | $12.62 | $12.71 | $11.82 | 51,496 |
| 2021-10-20 | $12.75 | $13.00 | $12.68 | $12.98 | $12.07 | 153,751 |
| 2021-10-19 | $12.74 | $12.76 | $12.65 | $12.72 | $11.83 | 37,943 |
| 2021-10-18 | $12.67 | $12.74 | $12.61 | $12.67 | $11.79 | 32,446 |
| 2021-10-15 | $12.58 | $12.62 | $12.39 | $12.55 | $11.67 | 60,542 |
| 2021-10-14 | $12.43 | $12.43 | $12.32 | $12.40 | $11.53 | 56,708 |
| 2021-10-13 | $12.08 | $12.15 | $12.01 | $12.15 | $11.30 | 47,016 |
| 2021-10-12 | $12.13 | $12.18 | $12.06 | $12.13 | $11.28 | 35,074 |
| 2021-10-11 | $12.11 | $12.14 | $11.96 | $11.96 | $11.13 | 39,143 |
| 2021-10-08 | $12.08 | $12.16 | $12.05 | $12.14 | $11.29 | 62,872 |
| 2021-10-07 | $12.10 | $12.18 | $12.05 | $12.14 | $11.29 | 80,355 |
| 2021-10-06 | $12.01 | $12.16 | $11.96 | $12.16 | $11.31 | 45,376 |
| 2021-10-05 | $12.27 | $12.40 | $12.25 | $12.31 | $11.45 | 38,954 |
| 2021-10-04 | $12.23 | $12.30 | $11.97 | $12.16 | $11.31 | 38,883 |
| 2021-10-01 | $12.98 | $13.19 | $12.96 | $13.05 | $11.36 | 34,825 |
| 2021-09-30 | $12.92 | $13.02 | $12.82 | $13.01 | $11.33 | 144,198 |
| 2021-09-29 | $12.87 | $12.92 | $12.82 | $12.89 | $11.22 | 169,909 |
| 2021-09-28 | $12.80 | $12.86 | $12.56 | $12.73 | $11.08 | 55,899 |
| 2021-09-27 | $12.92 | $13.00 | $12.88 | $12.91 | $11.24 | 69,250 |
| 2021-09-24 | $12.71 | $12.76 | $12.66 | $12.74 | $11.09 | 115,488 |
| 2021-09-23 | $12.79 | $12.91 | $12.79 | $12.86 | $11.20 | 40,483 |
| 2021-09-22 | $12.56 | $12.64 | $12.47 | $12.56 | $10.94 | 68,065 |
| 2021-09-21 | $12.37 | $12.43 | $12.23 | $12.30 | $10.71 | 65,180 |
| 2021-09-20 | $12.54 | $12.64 | $12.44 | $12.55 | $10.93 | 80,394 |
| 2021-09-17 | $12.59 | $12.67 | $12.49 | $12.67 | $11.03 | 90,859 |
| 2021-09-16 | $12.53 | $12.60 | $12.50 | $12.58 | $10.95 | 65,922 |
| 2021-09-15 | $12.30 | $12.35 | $12.24 | $12.30 | $10.71 | 76,821 |
| 2021-09-14 | $12.41 | $12.42 | $12.19 | $12.26 | $10.67 | 94,022 |
| 2021-09-13 | $12.36 | $12.38 | $12.27 | $12.33 | $10.73 | 41,359 |
| 2021-09-10 | $12.17 | $12.21 | $12.11 | $12.15 | $10.58 | 44,243 |
| 2021-09-09 | $12.22 | $12.26 | $11.41 | $12.06 | $10.50 | 72,560 |
| 2021-09-08 | $12.17 | $12.19 | $12.05 | $12.11 | $10.55 | 112,153 |
| 2021-09-07 | $12.31 | $12.35 | $12.27 | $12.27 | $10.68 | 63,409 |
| 2021-09-03 | $12.37 | $12.41 | $12.31 | $12.36 | $10.76 | 37,427 |
| 2021-09-02 | $12.32 | $12.41 | $12.32 | $12.41 | $10.80 | 130,779 |
| 2021-09-01 | $11.91 | $12.01 | $11.87 | $11.98 | $10.43 | 113,142 |
| 2021-08-31 | $11.86 | $11.86 | $11.74 | $11.79 | $10.26 | 34,053 |
| 2021-08-30 | $11.92 | $11.97 | $11.87 | $11.87 | $10.33 | 23,580 |
| 2021-08-27 | $11.83 | $12.00 | $11.80 | $11.97 | $10.42 | 35,475 |
| 2021-08-26 | $11.86 | $11.88 | $11.78 | $11.84 | $10.31 | 30,543 |
| 2021-08-25 | $11.85 | $11.90 | $11.75 | $11.90 | $10.36 | 64,433 |
| 2021-08-24 | $11.78 | $11.90 | $11.71 | $11.90 | $10.36 | 63,893 |
| 2021-08-23 | $11.76 | $11.81 | $11.71 | $11.79 | $10.26 | 33,841 |
| 2021-08-20 | $11.55 | $11.72 | $11.55 | $11.66 | $10.15 | 40,809 |
| 2021-08-19 | $11.39 | $11.55 | $11.39 | $11.51 | $10.02 | 23,185 |
| 2021-08-18 | $11.67 | $11.82 | $11.67 | $11.71 | $10.20 | 27,965 |
| 2021-08-17 | $11.84 | $11.85 | $11.67 | $11.69 | $10.18 | 71,629 |
| 2021-08-16 | $12.00 | $12.00 | $11.88 | $11.90 | $10.36 | 121,966 |
| 2021-08-13 | $12.12 | $12.12 | $12.06 | $12.08 | $10.52 | 28,442 |
| 2021-08-12 | $12.03 | $12.09 | $12.00 | $12.03 | $10.47 | 29,141 |
| 2021-08-11 | $12.07 | $12.12 | $12.03 | $12.12 | $10.55 | 82,945 |
| 2021-08-10 | $11.97 | $12.04 | $11.94 | $12.00 | $10.44 | 60,271 |
| 2021-08-09 | $11.92 | $12.07 | $11.92 | $12.05 | $10.49 | 38,494 |
| 2021-08-06 | $12.05 | $12.08 | $11.98 | $12.03 | $10.47 | 78,469 |
| 2021-08-05 | $11.99 | $12.06 | $11.98 | $12.06 | $10.50 | 51,930 |
| 2021-08-04 | $12.00 | $12.03 | $11.91 | $11.91 | $10.37 | 59,719 |
| 2021-08-03 | $11.83 | $12.00 | $11.76 | $11.93 | $10.39 | 235,429 |
| 2021-08-02 | $11.90 | $11.91 | $11.73 | $11.74 | $10.22 | 46,267 |
| 2021-07-30 | $11.81 | $11.86 | $11.67 | $11.81 | $10.28 | 44,860 |
| 2021-07-29 | $11.94 | $11.94 | $11.86 | $11.89 | $10.35 | 34,598 |
| 2021-07-28 | $11.81 | $11.88 | $11.74 | $11.84 | $10.30 | 41,551 |
| 2021-07-27 | $11.81 | $11.84 | $11.76 | $11.79 | $10.26 | 47,987 |
| 2021-07-26 | $11.80 | $11.90 | $11.78 | $11.86 | $10.33 | 39,593 |
| 2021-07-23 | $11.52 | $11.59 | $11.45 | $11.58 | $10.08 | 185,586 |
| 2021-07-22 | $11.49 | $11.49 | $11.36 | $11.36 | $9.89 | 205,527 |
| 2021-07-21 | $11.42 | $11.49 | $11.38 | $11.49 | $10.00 | 62,032 |
| 2021-07-20 | $10.75 | $11.03 | $10.75 | $11.00 | $9.58 | 128,154 |
| 2021-07-19 | $11.01 | $11.01 | $10.84 | $10.85 | $9.45 | 101,551 |
| 2021-07-16 | $11.34 | $11.34 | $11.22 | $11.27 | $9.81 | 79,070 |
| 2021-07-15 | $11.26 | $11.30 | $11.17 | $11.21 | $9.76 | 31,106 |
| 2021-07-14 | $11.31 | $11.31 | $11.19 | $11.23 | $9.78 | 50,502 |
| 2021-07-13 | $11.17 | $11.21 | $11.09 | $11.09 | $9.66 | 66,296 |
| 2021-07-12 | $11.10 | $11.26 | $11.10 | $11.25 | $9.79 | 39,843 |
| 2021-07-09 | $11.04 | $11.19 | $11.03 | $11.15 | $9.71 | 92,879 |
| 2021-07-08 | $11.00 | $11.00 | $10.89 | $10.90 | $9.49 | 93,484 |
| 2021-07-07 | $11.14 | $11.22 | $11.13 | $11.20 | $9.75 | 123,997 |
| 2021-07-06 | $11.25 | $11.25 | $11.07 | $11.13 | $9.69 | 66,359 |
| 2021-07-02 | $11.20 | $11.25 | $11.13 | $11.21 | $9.76 | 54,589 |
| 2021-07-01 | $11.22 | $11.38 | $11.19 | $11.26 | $9.80 | 39,803 |
| 2021-06-30 | $11.20 | $11.20 | $11.09 | $11.12 | $9.68 | 43,152 |
| 2021-06-29 | $11.25 | $11.29 | $11.19 | $11.24 | $9.79 | 58,702 |
| 2021-06-28 | $11.31 | $11.32 | $11.15 | $11.21 | $9.76 | 430,549 |
| 2021-06-25 | $11.57 | $11.57 | $11.26 | $11.57 | $10.07 | 1,770,053 |
| 2021-06-24 | $11.25 | $11.32 | $11.20 | $11.29 | $9.83 | 103,236 |
| 2021-06-23 | $11.24 | $11.29 | $11.14 | $11.14 | $9.70 | 1,410,168 |
| 2021-06-22 | $11.08 | $11.13 | $11.00 | $11.06 | $9.63 | 1,017,682 |
| 2021-06-21 | $11.10 | $11.26 | $11.09 | $11.21 | $9.76 | 1,751,218 |
| 2021-06-18 | $10.99 | $11.04 | $10.76 | $11.01 | $9.59 | 147,598 |
| 2021-06-17 | $11.35 | $11.35 | $11.04 | $11.11 | $9.67 | 24,512 |
| 2021-06-16 | $11.36 | $11.40 | $11.31 | $11.33 | $9.86 | 64,372 |
| 2021-06-15 | $11.44 | $11.50 | $11.35 | $11.44 | $9.96 | 41,665 |
| 2021-06-14 | $11.33 | $11.41 | $11.30 | $11.32 | $9.86 | 41,433 |
| 2021-06-11 | $11.27 | $11.33 | $11.24 | $11.24 | $9.79 | 36,547 |
| 2021-06-10 | $11.33 | $11.40 | $11.26 | $11.33 | $9.86 | 22,293 |
| 2021-06-09 | $11.13 | $11.16 | $11.05 | $11.13 | $9.69 | 29,258 |
| 2021-06-08 | $11.06 | $11.17 | $11.06 | $11.16 | $9.72 | 87,145 |
| 2021-06-07 | $11.15 | $11.18 | $11.08 | $11.12 | $9.68 | 49,727 |
| 2021-06-04 | $11.16 | $11.21 | $11.09 | $11.16 | $9.71 | 42,616 |
| 2021-06-03 | $11.10 | $11.16 | $11.10 | $11.16 | $9.72 | 60,014 |
| 2021-06-02 | $11.01 | $11.14 | $10.99 | $11.11 | $9.67 | 73,103 |
| 2021-06-01 | $10.95 | $11.05 | $10.95 | $11.00 | $9.58 | 52,902 |
| 2021-05-28 | $10.80 | $10.93 | $10.79 | $10.88 | $9.47 | 40,163 |
| 2021-05-27 | $10.76 | $10.81 | $10.66 | $10.80 | $9.40 | 174,216 |
| 2021-05-26 | $10.66 | $10.73 | $10.62 | $10.67 | $9.29 | 45,000 |
| 2021-05-25 | $10.79 | $10.87 | $10.39 | $10.41 | $9.06 | 113,567 |
| 2021-05-24 | $10.65 | $10.72 | $10.61 | $10.69 | $9.30 | 39,190 |
| 2021-05-21 | $10.68 | $10.71 | $10.59 | $10.66 | $9.28 | 353,449 |
| 2021-05-20 | $10.41 | $10.53 | $10.37 | $10.47 | $9.11 | 41,734 |
| 2021-05-19 | $10.41 | $10.46 | $10.31 | $10.40 | $9.05 | 71,869 |
| 2021-05-18 | $10.57 | $10.64 | $10.46 | $10.53 | $9.17 | 439,151 |
| 2021-05-17 | $10.39 | $10.51 | $10.39 | $10.45 | $9.10 | 45,780 |
| 2021-05-14 | $10.53 | $10.68 | $10.53 | $10.67 | $9.29 | 186,514 |
| 2021-05-13 | $10.17 | $10.50 | $10.17 | $10.31 | $8.98 | 103,223 |
| 2021-05-12 | $10.30 | $10.36 | $10.16 | $10.16 | $8.85 | 52,440 |
| 2021-05-11 | $10.32 | $10.41 | $10.25 | $10.36 | $9.02 | 137,083 |
| 2021-05-10 | $10.35 | $10.45 | $10.31 | $10.35 | $9.01 | 55,642 |
| 2021-05-07 | $10.30 | $10.50 | $10.24 | $10.37 | $9.03 | 256,802 |
| 2021-05-06 | $10.29 | $10.37 | $10.21 | $10.37 | $9.03 | 175,198 |
| 2021-05-05 | $10.28 | $10.30 | $10.22 | $10.28 | $8.95 | 62,279 |
| 2021-05-04 | $10.25 | $10.25 | $10.08 | $10.18 | $8.86 | 65,994 |
| 2021-05-03 | $10.37 | $10.45 | $10.35 | $10.38 | $9.04 | 50,521 |
| 2021-04-30 | $10.59 | $10.59 | $10.37 | $10.39 | $9.05 | 60,007 |
| 2021-04-29 | $10.64 | $10.64 | $10.49 | $10.55 | $9.19 | 74,422 |
| 2021-04-28 | $10.12 | $10.26 | $10.12 | $10.15 | $8.84 | 51,188 |
| 2021-04-27 | $10.17 | $10.30 | $10.15 | $10.25 | $8.92 | 87,375 |
| 2021-04-26 | $10.15 | $10.23 | $10.12 | $10.20 | $8.88 | 61,827 |
| 2021-04-23 | $10.07 | $10.21 | $10.05 | $10.18 | $8.86 | 204,961 |
| 2021-04-22 | $10.07 | $10.09 | $9.98 | $10.07 | $8.77 | 68,808 |
| 2021-04-21 | $10.02 | $10.17 | $10.00 | $10.15 | $8.83 | 47,143 |
| 2021-04-20 | $10.23 | $10.23 | $9.97 | $10.03 | $8.73 | 44,325 |
| 2021-04-19 | $10.45 | $10.46 | $10.32 | $10.37 | $9.03 | 48,449 |
| 2021-04-16 | $10.40 | $10.47 | $10.37 | $10.43 | $9.08 | 186,577 |
| 2021-04-15 | $10.28 | $10.32 | $10.19 | $10.27 | $8.94 | 80,223 |
| 2021-04-14 | $10.26 | $10.35 | $10.20 | $10.30 | $8.97 | 76,430 |
| 2021-04-13 | $10.27 | $10.35 | $10.18 | $10.27 | $8.94 | 113,755 |
| 2021-04-12 | $10.25 | $10.26 | $10.15 | $10.20 | $8.88 | 92,639 |
| 2021-04-09 | $10.23 | $10.33 | $10.17 | $10.33 | $8.99 | 807,702 |
| 2021-04-08 | $10.17 | $10.25 | $10.15 | $10.25 | $8.92 | 45,186 |
| 2021-04-07 | $10.20 | $10.27 | $10.12 | $10.19 | $8.87 | 65,498 |
| 2021-04-06 | $10.07 | $10.15 | $10.05 | $10.13 | $8.82 | 82,497 |
| 2021-04-05 | $9.90 | $10.20 | $9.61 | $10.07 | $8.77 | 85,905 |
| 2021-04-01 | $9.81 | $10.06 | $9.81 | $9.96 | $8.67 | 56,447 |
| 2021-03-31 | $9.92 | $9.99 | $9.87 | $9.96 | $8.67 | 42,776 |
| 2021-03-30 | $9.88 | $10.02 | $9.88 | $9.98 | $8.69 | 49,856 |
| 2021-03-29 | $9.79 | $9.94 | $9.75 | $9.85 | $8.58 | 43,524 |
| 2021-03-26 | $9.94 | $9.98 | $9.81 | $9.94 | $8.65 | 100,914 |
| 2021-03-25 | $9.85 | $9.94 | $9.74 | $9.94 | $8.65 | 70,237 |
| 2021-03-24 | $9.90 | $10.03 | $9.82 | $9.99 | $8.70 | 140,250 |
| 2021-03-23 | $9.75 | $9.84 | $9.72 | $9.77 | $8.50 | 109,284 |
| 2021-03-22 | $9.93 | $9.96 | $9.81 | $9.94 | $8.65 | 159,361 |
| 2021-03-19 | $9.80 | $10.00 | $9.75 | $9.96 | $8.67 | 717,394 |
| 2021-03-18 | $9.89 | $9.92 | $9.75 | $9.80 | $8.53 | 39,168 |
| 2021-03-17 | $9.75 | $9.89 | $9.72 | $9.81 | $8.54 | 68,482 |
| 2021-03-16 | $9.75 | $9.89 | $9.74 | $9.79 | $8.53 | 86,347 |
| 2021-03-15 | $9.83 | $9.86 | $9.72 | $9.74 | $8.48 | 49,089 |
| 2021-03-12 | $9.90 | $9.93 | $9.80 | $9.93 | $8.65 | 40,312 |
| 2021-03-11 | $9.78 | $9.90 | $9.78 | $9.85 | $8.58 | 57,052 |
| 2021-03-10 | $9.81 | $9.95 | $9.73 | $9.85 | $8.58 | 112,247 |
| 2021-03-09 | $9.73 | $9.86 | $9.66 | $9.81 | $8.54 | 2,404,542 |
| 2021-03-08 | $9.60 | $9.86 | $9.59 | $9.81 | $8.54 | 1,150,574 |
| 2021-03-05 | $9.48 | $9.55 | $9.39 | $9.51 | $8.28 | 58,153 |
| 2021-03-04 | $9.46 | $9.55 | $9.34 | $9.39 | $8.18 | 160,327 |
| 2021-03-03 | $9.40 | $9.50 | $9.40 | $9.43 | $8.21 | 61,101 |
| 2021-03-02 | $9.28 | $9.40 | $9.27 | $9.39 | $8.18 | 45,400 |
| 2021-03-01 | $9.13 | $9.24 | $9.12 | $9.19 | $8.00 | 37,600 |
| 2021-02-26 | $9.11 | $9.13 | $8.95 | $8.95 | $7.79 | 57,148 |
| 2021-02-25 | $9.38 | $9.47 | $9.18 | $9.24 | $8.04 | 30,071 |
| 2021-02-24 | $9.06 | $9.23 | $9.06 | $9.18 | $7.99 | 80,228 |
| 2021-02-23 | $9.17 | $9.23 | $9.07 | $9.08 | $7.91 | 78,348 |
| 2021-02-22 | $9.05 | $9.15 | $9.04 | $9.07 | $7.90 | 54,099 |
| 2021-02-19 | $8.99 | $9.05 | $8.96 | $8.99 | $7.83 | 40,980 |
| 2021-02-18 | $8.93 | $9.06 | $8.91 | $8.93 | $7.70 | 60,636 |
| 2021-02-17 | $8.95 | $8.95 | $8.88 | $8.93 | $7.70 | 60,636 |
| 2021-02-16 | $9.00 | $9.07 | $9.00 | $9.04 | $7.80 | 54,659 |
| 2021-02-12 | $8.49 | $8.63 | $8.49 | $8.59 | $7.41 | 111,456 |
| 2021-02-11 | $8.49 | $8.53 | $8.44 | $8.50 | $7.33 | 55,598 |
| 2021-02-10 | $8.55 | $8.57 | $8.47 | $8.47 | $7.31 | 123,546 |
| 2021-02-09 | $8.46 | $8.49 | $8.38 | $8.44 | $7.28 | 183,714 |
| 2021-02-08 | $8.47 | $8.53 | $8.46 | $8.48 | $7.31 | 57,603 |
| 2021-02-05 | $8.46 | $8.53 | $8.36 | $8.40 | $7.24 | 48,442 |
| 2021-02-04 | $8.36 | $8.41 | $8.34 | $8.35 | $7.20 | 114,277 |
| 2021-02-03 | $8.08 | $8.17 | $8.06 | $8.12 | $7.00 | 224,326 |
| 2021-02-02 | $8.02 | $8.04 | $7.98 | $8.03 | $6.93 | 356,701 |
| 2021-02-01 | $8.08 | $8.08 | $7.96 | $8.01 | $6.91 | 4,230,590 |
| 2021-01-29 | $8.18 | $8.18 | $8.01 | $8.06 | $6.95 | 1,551,253 |
| 2021-01-28 | $8.15 | $8.23 | $8.10 | $8.15 | $7.03 | 4,705,039 |
| 2021-01-27 | $8.26 | $8.29 | $8.04 | $8.05 | $6.94 | 3,192,250 |
| 2021-01-26 | $8.41 | $8.41 | $8.32 | $8.35 | $7.20 | 1,060,608 |
| 2021-01-25 | $8.37 | $8.41 | $8.27 | $8.41 | $7.25 | 147,387 |
| 2021-01-22 | $8.52 | $8.59 | $8.51 | $8.53 | $7.36 | 113,307 |
| 2021-01-21 | $8.57 | $8.62 | $8.52 | $8.56 | $7.38 | 111,845 |
| 2021-01-20 | $8.42 | $8.51 | $8.41 | $8.51 | $7.34 | 130,544 |
| 2021-01-19 | $8.54 | $8.54 | $8.42 | $8.44 | $7.28 | 103,941 |
| 2021-01-15 | $8.43 | $8.48 | $8.35 | $8.41 | $7.25 | 67,214 |
| 2021-01-14 | $8.47 | $8.58 | $8.47 | $8.54 | $7.37 | 105,998 |
| 2021-01-13 | $8.37 | $8.47 | $8.35 | $8.47 | $7.31 | 59,346 |
| 2021-01-12 | $8.42 | $8.53 | $8.39 | $8.49 | $7.32 | 142,047 |
| 2021-01-11 | $8.16 | $8.26 | $8.14 | $8.25 | $7.12 | 141,868 |
| 2021-01-08 | $8.32 | $8.34 | $8.20 | $8.31 | $7.17 | 72,250 |
| 2021-01-07 | $8.37 | $8.45 | $8.35 | $8.40 | $7.24 | 109,166 |
| 2021-01-06 | $8.00 | $8.42 | $8.00 | $8.40 | $7.25 | 120,066 |
| 2021-01-05 | $8.07 | $8.15 | $8.01 | $8.10 | $6.98 | 45,714 |
| 2021-01-04 | $8.14 | $8.15 | $8.01 | $8.04 | $6.94 | 102,171 |
| 2020-12-31 | $8.15 | $8.18 | $8.06 | $8.16 | $7.04 | 111,798 |
| 2020-12-30 | $8.12 | $8.16 | $8.10 | $8.11 | $7.00 | 63,050 |
| 2020-12-29 | $8.19 | $8.20 | $8.13 | $8.16 | $7.04 | 79,914 |
| 2020-12-28 | $8.14 | $8.19 | $8.07 | $8.08 | $6.97 | 107,756 |
| 2020-12-24 | $8.10 | $8.10 | $8.03 | $8.06 | $6.95 | 59,814 |
| 2020-12-23 | $7.98 | $8.10 | $7.98 | $8.02 | $6.92 | 79,231 |
| 2020-12-22 | $7.94 | $7.96 | $7.88 | $7.89 | $6.81 | 79,536 |
| 2020-12-21 | $8.00 | $8.06 | $7.92 | $7.97 | $6.87 | 121,891 |
| 2020-12-18 | $8.29 | $8.33 | $8.20 | $8.27 | $7.13 | 96,324 |
| 2020-12-17 | $8.36 | $8.40 | $8.33 | $8.38 | $7.23 | 86,625 |
| 2020-12-16 | $8.47 | $8.47 | $8.38 | $8.41 | $7.25 | 111,174 |
| 2020-12-15 | $8.61 | $8.70 | $8.58 | $8.67 | $7.48 | 147,613 |
| 2020-12-14 | $8.71 | $8.75 | $8.61 | $8.62 | $7.43 | 116,199 |
| 2020-12-11 | $8.63 | $8.64 | $8.52 | $8.57 | $7.39 | 74,573 |
| 2020-12-10 | $8.61 | $8.74 | $8.60 | $8.74 | $7.54 | 54,283 |
| 2020-12-09 | $8.69 | $8.73 | $8.63 | $8.65 | $7.46 | 65,156 |
| 2020-12-08 | $8.60 | $8.66 | $8.58 | $8.62 | $7.44 | 103,714 |
| 2020-12-07 | $8.73 | $8.76 | $8.69 | $8.69 | $7.50 | 70,315 |
| 2020-12-04 | $8.79 | $8.82 | $8.70 | $8.76 | $7.56 | 108,602 |
| 2020-12-03 | $8.65 | $8.76 | $8.65 | $8.73 | $7.53 | 152,807 |
| 2020-12-02 | $8.69 | $8.79 | $8.69 | $8.79 | $7.58 | 50,174 |
| 2020-12-01 | $8.63 | $8.74 | $8.62 | $8.68 | $7.49 | 73,199 |
| 2020-11-30 | $8.61 | $8.61 | $8.45 | $8.46 | $7.30 | 59,817 |
| 2020-11-27 | $8.71 | $8.75 | $8.67 | $8.69 | $7.50 | 27,644 |
| 2020-11-25 | $8.67 | $8.79 | $8.67 | $8.75 | $7.55 | 70,462 |
| 2020-11-24 | $8.56 | $8.74 | $8.56 | $8.73 | $7.53 | 77,444 |
| 2020-11-23 | $8.50 | $8.51 | $8.40 | $8.47 | $7.30 | 72,877 |
| 2020-11-20 | $8.50 | $8.55 | $8.46 | $8.51 | $7.34 | 60,546 |
| 2020-11-19 | $8.47 | $8.57 | $8.45 | $8.55 | $7.37 | 85,987 |
| 2020-11-18 | $8.55 | $8.59 | $8.45 | $8.48 | $7.31 | 83,192 |
| 2020-11-17 | $8.36 | $8.50 | $8.35 | $8.49 | $7.32 | 109,036 |
| 2020-11-16 | $8.34 | $8.36 | $8.26 | $8.34 | $7.19 | 78,185 |
| 2020-11-13 | $8.17 | $8.32 | $8.17 | $8.27 | $7.14 | 76,826 |
| 2020-11-12 | $8.21 | $8.26 | $8.12 | $8.18 | $7.06 | 49,260 |
| 2020-11-11 | $8.44 | $8.44 | $8.35 | $8.35 | $7.20 | 55,496 |
| 2020-11-10 | $8.84 | $8.93 | $8.18 | $8.74 | $7.54 | 123,421 |
| 2020-11-09 | $8.80 | $8.89 | $8.69 | $8.85 | $7.63 | 99,727 |
| 2020-11-06 | $8.16 | $8.19 | $8.12 | $8.19 | $7.06 | 61,916 |
| 2020-11-05 | $8.14 | $8.20 | $8.11 | $8.16 | $7.04 | 61,624 |
| 2020-11-04 | $8.06 | $8.15 | $7.99 | $8.05 | $6.94 | 80,878 |
| 2020-11-03 | $7.94 | $8.10 | $7.93 | $8.01 | $6.91 | 164,314 |
| 2020-11-02 | $7.59 | $7.69 | $7.59 | $7.65 | $6.60 | 135,378 |
| 2020-10-30 | $7.40 | $7.53 | $7.39 | $7.48 | $6.45 | 135,208 |
| 2020-10-29 | $7.25 | $7.42 | $7.24 | $7.40 | $6.38 | 86,390 |
| 2020-10-28 | $7.49 | $7.50 | $7.35 | $7.37 | $6.36 | 73,716 |
| 2020-10-27 | $7.82 | $7.85 | $7.71 | $7.71 | $6.65 | 118,508 |
| 2020-10-26 | $7.94 | $7.95 | $7.85 | $7.92 | $6.83 | 69,812 |
| 2020-10-23 | $8.05 | $8.10 | $7.94 | $7.99 | $6.89 | 55,726 |
| 2020-10-22 | $7.65 | $7.79 | $7.65 | $7.72 | $6.66 | 62,865 |
| 2020-10-21 | $7.78 | $7.86 | $7.72 | $7.74 | $6.67 | 36,219 |
| 2020-10-20 | $7.90 | $7.97 | $7.85 | $7.86 | $6.78 | 68,761 |
| 2020-10-19 | $7.86 | $7.91 | $7.76 | $7.79 | $6.72 | 150,012 |
| 2020-10-16 | $7.77 | $7.83 | $7.75 | $7.81 | $6.74 | 68,738 |
| 2020-10-15 | $7.72 | $7.80 | $7.72 | $7.80 | $6.73 | 97,454 |
| 2020-10-14 | $8.00 | $8.00 | $7.86 | $7.89 | $6.80 | 393,059 |
| 2020-10-13 | $8.03 | $8.03 | $7.81 | $7.84 | $6.76 | 470,360 |
| 2020-10-12 | $8.07 | $8.12 | $8.04 | $8.06 | $6.95 | 69,597 |
| 2020-10-09 | $8.07 | $8.09 | $8.02 | $8.03 | $6.93 | 41,421 |
| 2020-10-08 | $7.98 | $8.09 | $7.98 | $8.08 | $6.97 | 82,430 |
| 2020-10-07 | $8.04 | $8.04 | $7.91 | $7.96 | $6.86 | 35,701 |
| 2020-10-06 | $8.02 | $8.05 | $7.89 | $7.91 | $6.82 | 105,769 |
| 2020-10-05 | $7.82 | $7.92 | $7.82 | $7.91 | $6.83 | 84,308 |
| 2020-10-02 | $7.63 | $7.74 | $7.60 | $7.73 | $6.67 | 62,788 |
| 2020-10-01 | $7.68 | $7.75 | $7.63 | $7.65 | $6.60 | 77,632 |
| 2020-09-30 | $7.54 | $7.62 | $7.51 | $7.51 | $6.48 | 67,011 |
| 2020-09-29 | $7.50 | $7.56 | $7.45 | $7.48 | $6.45 | 101,892 |
| 2020-09-28 | $7.41 | $7.51 | $7.41 | $7.45 | $6.43 | 97,227 |
| 2020-09-25 | $7.24 | $7.32 | $7.16 | $7.29 | $6.29 | 162,041 |
| 2020-09-24 | $7.31 | $7.39 | $7.25 | $7.33 | $6.32 | 211,888 |
| 2020-09-23 | $7.43 | $7.43 | $7.24 | $7.25 | $6.25 | 239,056 |
| 2020-09-22 | $7.44 | $7.45 | $7.32 | $7.38 | $6.36 | 78,329 |
| 2020-09-21 | $7.40 | $7.43 | $7.32 | $7.40 | $6.38 | 130,864 |
| 2020-09-18 | $7.77 | $7.79 | $7.70 | $7.71 | $6.65 | 58,567 |
| 2020-09-17 | $7.84 | $7.90 | $7.80 | $7.85 | $6.77 | 55,181 |
| 2020-09-16 | $7.92 | $8.04 | $7.89 | $7.93 | $6.84 | 75,149 |
| 2020-09-15 | $7.91 | $7.91 | $7.77 | $7.78 | $6.71 | 117,876 |
| 2020-09-14 | $7.92 | $7.93 | $7.84 | $7.86 | $6.78 | 75,250 |
| 2020-09-11 | $7.81 | $7.86 | $7.75 | $7.82 | $6.75 | 54,527 |
| 2020-09-10 | $8.02 | $8.07 | $7.86 | $7.86 | $6.78 | 114,900 |
| 2020-09-09 | $7.90 | $7.99 | $7.89 | $7.97 | $6.87 | 100,248 |
| 2020-09-08 | $7.88 | $7.88 | $7.77 | $7.84 | $6.76 | 79,787 |
| 2020-09-04 | $7.92 | $8.00 | $7.81 | $7.97 | $6.87 | 78,244 |
| 2020-09-03 | $7.97 | $7.97 | $7.80 | $7.85 | $6.77 | 63,621 |
| 2020-09-02 | $7.87 | $7.96 | $7.83 | $7.92 | $6.83 | 75,270 |
| 2020-09-01 | $7.93 | $8.00 | $7.90 | $7.92 | $6.83 | 95,126 |
| 2020-08-31 | $8.10 | $8.11 | $8.00 | $8.02 | $6.92 | 56,574 |
| 2020-08-28 | $8.15 | $8.25 | $8.11 | $8.18 | $7.06 | 72,699 |
| 2020-08-27 | $7.99 | $8.02 | $7.92 | $7.98 | $6.88 | 97,900 |
| 2020-08-26 | $7.99 | $8.07 | $7.99 | $8.06 | $6.95 | 115,767 |
| 2020-08-25 | $8.08 | $8.08 | $7.89 | $7.97 | $6.87 | 117,977 |
| 2020-08-24 | $7.82 | $7.92 | $7.81 | $7.87 | $6.79 | 87,111 |
| 2020-08-21 | $7.68 | $7.75 | $7.67 | $7.74 | $6.67 | 48,039 |
| 2020-08-20 | $7.75 | $7.83 | $7.72 | $7.76 | $6.69 | 71,008 |
| 2020-08-19 | $7.95 | $7.99 | $7.90 | $7.91 | $6.82 | 116,562 |
| 2020-08-18 | $7.96 | $7.96 | $7.90 | $7.94 | $6.85 | 98,429 |
| 2020-08-17 | $7.99 | $8.01 | $7.92 | $7.95 | $6.86 | 159,835 |
| 2020-08-14 | $7.91 | $8.01 | $7.90 | $7.93 | $6.84 | 85,249 |
| 2020-08-13 | $8.06 | $8.13 | $8.00 | $8.00 | $6.90 | 105,094 |
| 2020-08-12 | $8.11 | $8.11 | $8.03 | $8.06 | $6.95 | 65,088 |
| 2020-08-11 | $8.08 | $8.14 | $7.99 | $7.99 | $6.89 | 194,424 |
| 2020-08-10 | $7.92 | $7.96 | $7.86 | $7.93 | $6.84 | 62,413 |
| 2020-08-07 | $7.75 | $7.83 | $7.73 | $7.83 | $6.75 | 109,332 |
| 2020-08-06 | $7.84 | $7.93 | $7.81 | $7.91 | $6.82 | 54,472 |
| 2020-08-05 | $7.86 | $7.92 | $7.85 | $7.87 | $6.79 | 46,039 |
| 2020-08-04 | $7.81 | $7.89 | $7.80 | $7.83 | $6.75 | 77,139 |
| 2020-08-03 | $7.75 | $7.89 | $7.75 | $7.80 | $6.73 | 106,237 |
| 2020-07-31 | $7.82 | $7.82 | $7.56 | $7.59 | $6.55 | 137,816 |
| 2020-07-30 | $7.80 | $7.85 | $7.70 | $7.84 | $6.77 | 89,393 |
| 2020-07-29 | $8.01 | $8.11 | $7.97 | $8.09 | $6.98 | 144,235 |
| 2020-07-28 | $7.94 | $8.05 | $7.88 | $7.90 | $6.81 | 237,781 |
| 2020-07-27 | $7.96 | $8.00 | $7.90 | $7.93 | $6.84 | 77,428 |
| 2020-07-24 | $7.99 | $8.04 | $7.95 | $7.97 | $6.87 | 90,703 |
| 2020-07-23 | $8.06 | $8.09 | $7.97 | $8.00 | $6.90 | 83,027 |
| 2020-07-22 | $8.06 | $8.10 | $8.01 | $8.05 | $6.94 | 108,320 |
| 2020-07-21 | $7.92 | $7.97 | $7.88 | $7.89 | $6.81 | 103,197 |
| 2020-07-20 | $7.66 | $7.76 | $7.63 | $7.75 | $6.68 | 82,918 |
| 2020-07-17 | $7.71 | $7.71 | $7.62 | $7.64 | $6.59 | 92,173 |
| 2020-07-16 | $7.50 | $7.60 | $7.43 | $7.45 | $6.43 | 182,601 |
| 2020-07-15 | $7.48 | $7.53 | $7.44 | $7.49 | $6.46 | 106,462 |
| 2020-07-14 | $7.43 | $7.54 | $7.43 | $7.52 | $6.49 | 103,997 |
| 2020-07-13 | $7.33 | $7.36 | $7.24 | $7.28 | $6.28 | 105,252 |
| 2020-07-10 | $7.03 | $7.19 | $7.02 | $7.19 | $6.20 | 73,141 |
| 2020-07-09 | $7.12 | $7.12 | $6.95 | $6.99 | $6.03 | 97,928 |
| 2020-07-08 | $7.09 | $7.20 | $7.05 | $7.20 | $6.21 | 111,257 |
| 2020-07-07 | $7.18 | $7.21 | $7.10 | $7.11 | $6.13 | 120,609 |
| 2020-07-06 | $7.17 | $7.23 | $7.14 | $7.21 | $6.22 | 85,130 |
| 2020-07-02 | $7.04 | $7.07 | $6.94 | $6.98 | $6.02 | 95,479 |
| 2020-07-01 | $6.83 | $6.98 | $6.83 | $6.88 | $5.93 | 100,696 |
| 2020-06-30 | $6.80 | $6.98 | $6.78 | $6.90 | $5.95 | 100,320 |
| 2020-06-29 | $6.95 | $6.98 | $6.86 | $6.91 | $5.96 | 100,988 |
| 2020-06-26 | $6.90 | $6.90 | $6.74 | $6.76 | $5.83 | 192,383 |
| 2020-06-25 | $6.91 | $7.08 | $6.89 | $7.05 | $6.08 | 199,687 |
| 2020-06-24 | $7.04 | $7.04 | $6.87 | $6.89 | $5.94 | 85,603 |
| 2020-06-23 | $7.31 | $7.31 | $7.16 | $7.16 | $6.18 | 137,874 |
| 2020-06-22 | $7.00 | $7.03 | $6.93 | $7.00 | $6.04 | 106,585 |
| 2020-06-19 | $7.00 | $7.12 | $6.89 | $6.92 | $5.97 | 136,208 |
| 2020-06-18 | $7.00 | $7.10 | $7.00 | $7.01 | $6.05 | 145,330 |
| 2020-06-17 | $7.22 | $7.23 | $7.11 | $7.11 | $6.13 | 121,730 |
| 2020-06-16 | $7.33 | $7.34 | $7.16 | $7.25 | $6.25 | 135,317 |
| 2020-06-15 | $7.00 | $7.25 | $6.99 | $7.22 | $6.23 | 193,335 |
| 2020-06-12 | $7.30 | $7.39 | $7.11 | $7.29 | $6.29 | 135,455 |
| 2020-06-11 | $7.33 | $7.38 | $7.04 | $7.05 | $6.08 | 143,128 |
| 2020-06-10 | $7.76 | $7.77 | $7.60 | $7.62 | $6.57 | 261,214 |
| 2020-06-09 | $7.68 | $7.78 | $7.66 | $7.71 | $6.65 | 206,374 |
| 2020-06-08 | $7.84 | $7.87 | $7.70 | $7.82 | $6.75 | 208,054 |
| 2020-06-05 | $7.69 | $7.72 | $7.54 | $7.57 | $6.53 | 209,090 |
| 2020-06-04 | $7.43 | $7.60 | $7.41 | $7.55 | $6.51 | 195,389 |
| 2020-06-03 | $7.32 | $7.48 | $7.31 | $7.45 | $6.43 | 185,024 |
| 2020-06-02 | $7.12 | $7.18 | $7.01 | $7.08 | $6.11 | 657,512 |
| 2020-06-01 | $6.84 | $6.88 | $6.80 | $6.87 | $5.93 | 421,134 |
| 2020-05-29 | $6.75 | $6.77 | $6.64 | $6.70 | $5.78 | 379,104 |
| 2020-05-28 | $6.83 | $6.89 | $6.77 | $6.77 | $5.84 | 158,938 |
| 2020-05-27 | $6.77 | $6.77 | $6.65 | $6.75 | $5.82 | 134,137 |
| 2020-05-26 | $6.28 | $6.48 | $6.27 | $6.38 | $5.50 | 381,009 |
| 2020-05-22 | $6.02 | $6.02 | $5.89 | $6.02 | $5.19 | 233,449 |
| 2020-05-21 | $6.05 | $6.08 | $5.89 | $6.05 | $5.22 | 341,563 |
| 2020-05-20 | $6.01 | $6.12 | $6.01 | $6.08 | $5.24 | 419,740 |
| 2020-05-19 | $5.96 | $6.02 | $5.90 | $5.92 | $5.11 | 678,943 |
| 2020-05-18 | $5.85 | $6.04 | $5.80 | $6.00 | $5.18 | 318,452 |
| 2020-05-15 | $5.63 | $5.66 | $5.53 | $5.56 | $4.80 | 244,236 |
| 2020-05-14 | $5.55 | $5.66 | $5.47 | $5.65 | $4.51 | 270,488 |
| 2020-05-13 | $5.81 | $5.82 | $5.64 | $5.70 | $4.55 | 472,849 |
| 2020-05-12 | $5.99 | $6.11 | $5.93 | $5.93 | $4.74 | 351,059 |
| 2020-05-11 | $5.97 | $5.99 | $5.91 | $5.96 | $4.76 | 330,084 |
| 2020-05-08 | $6.06 | $6.16 | $5.99 | $6.04 | $4.82 | 214,192 |
| 2020-05-07 | $5.90 | $6.05 | $5.88 | $6.00 | $4.79 | 519,415 |
| 2020-05-06 | $5.99 | $5.99 | $5.84 | $5.86 | $4.68 | 213,519 |
| 2020-05-05 | $6.01 | $6.07 | $5.96 | $5.97 | $4.77 | 311,461 |
| 2020-05-04 | $5.96 | $6.00 | $5.87 | $5.95 | $4.75 | 412,907 |
| 2020-05-01 | $6.15 | $6.36 | $6.14 | $6.16 | $4.92 | 325,728 |
| 2020-04-30 | $6.37 | $6.40 | $6.24 | $6.30 | $5.03 | 291,307 |
| 2020-04-29 | $6.40 | $6.50 | $6.34 | $6.44 | $5.14 | 348,929 |
| 2020-04-28 | $5.88 | $5.95 | $5.79 | $5.92 | $4.73 | 375,413 |
| 2020-04-27 | $5.50 | $5.60 | $5.48 | $5.56 | $4.44 | 421,211 |
| 2020-04-24 | $5.49 | $5.53 | $5.39 | $5.50 | $4.39 | 293,775 |
| 2020-04-23 | $5.45 | $5.61 | $5.43 | $5.47 | $4.37 | 358,779 |
| 2020-04-22 | $5.37 | $5.40 | $5.29 | $5.40 | $4.31 | 283,805 |
| 2020-04-21 | $5.26 | $5.32 | $5.16 | $5.19 | $4.14 | 376,054 |
| 2020-04-20 | $5.41 | $5.52 | $5.38 | $5.43 | $4.34 | 474,570 |
| 2020-04-17 | $5.50 | $5.53 | $5.42 | $5.51 | $4.40 | 615,709 |
| 2020-04-16 | $5.31 | $5.31 | $5.11 | $5.12 | $4.09 | 534,872 |
| 2020-04-15 | $5.55 | $5.55 | $5.32 | $5.36 | $4.28 | 381,896 |
| 2020-04-14 | $5.82 | $5.86 | $5.57 | $5.77 | $4.61 | 970,916 |
| 2020-04-13 | $5.69 | $5.80 | $5.39 | $5.59 | $4.46 | 505,344 |
| 2020-04-09 | $5.66 | $5.74 | $5.65 | $5.68 | $4.54 | 491,740 |
| 2020-04-08 | $5.53 | $5.58 | $5.46 | $5.56 | $4.44 | 529,486 |
| 2020-04-07 | $5.70 | $5.81 | $5.45 | $5.49 | $4.38 | 664,029 |
| 2020-04-06 | $5.40 | $5.44 | $5.26 | $5.36 | $4.28 | 2,103,291 |
| 2020-04-03 | $5.25 | $5.28 | $5.10 | $5.19 | $4.14 | 509,981 |
| 2020-04-02 | $5.25 | $5.36 | $5.19 | $5.23 | $4.18 | 503,147 |
| 2020-04-01 | $5.39 | $5.47 | $5.29 | $5.31 | $4.24 | 363,188 |
| 2020-03-31 | $5.48 | $5.62 | $5.41 | $5.50 | $4.39 | 676,594 |
| 2020-03-30 | $5.33 | $5.47 | $5.26 | $5.33 | $4.26 | 894,266 |
| 2020-03-27 | $5.47 | $5.70 | $5.39 | $5.51 | $4.40 | 433,803 |
| 2020-03-26 | $5.42 | $5.82 | $5.42 | $5.49 | $4.38 | 524,710 |
| 2020-03-25 | $5.28 | $5.59 | $5.20 | $5.45 | $4.02 | 522,919 |
| 2020-03-24 | $5.17 | $5.20 | $4.92 | $5.17 | $3.82 | 676,367 |
| 2020-03-23 | $5.06 | $5.08 | $4.79 | $4.86 | $3.59 | 674,119 |
| 2020-03-20 | $5.26 | $5.30 | $4.95 | $5.00 | $3.69 | 439,424 |
| 2020-03-19 | $4.99 | $5.39 | $4.80 | $4.90 | $3.62 | 515,901 |
| 2020-03-18 | $4.80 | $5.00 | $4.79 | $4.88 | $3.60 | 1,225,828 |
| 2020-03-17 | $4.85 | $5.25 | $4.79 | $5.00 | $3.69 | 642,864 |
| 2020-03-16 | $4.87 | $5.24 | $4.83 | $4.95 | $3.66 | 835,124 |
| 2020-03-13 | $5.98 | $6.00 | $5.39 | $5.84 | $4.31 | 745,438 |
| 2020-03-12 | $5.81 | $6.00 | $5.50 | $5.67 | $4.19 | 772,650 |
| 2020-03-11 | $6.74 | $6.77 | $6.42 | $6.50 | $4.80 | 1,030,368 |
| 2020-03-10 | $7.01 | $7.01 | $6.71 | $6.89 | $5.09 | 3,885,133 |
| 2020-03-09 | $6.96 | $7.12 | $6.73 | $6.77 | $5.00 | 271,873 |
| 2020-03-06 | $7.68 | $7.78 | $7.57 | $7.65 | $5.65 | 259,760 |
| 2020-03-05 | $7.85 | $7.93 | $7.79 | $7.80 | $5.76 | 245,890 |
| 2020-03-04 | $7.97 | $8.09 | $7.88 | $8.07 | $5.96 | 246,126 |
| 2020-03-03 | $8.11 | $8.18 | $7.91 | $7.97 | $5.89 | 292,000 |
| 2020-03-02 | $7.91 | $8.08 | $7.81 | $8.08 | $5.97 | 301,079 |
| 2020-02-28 | $7.70 | $7.85 | $7.62 | $7.80 | $5.76 | 228,855 |
| 2020-02-27 | $7.97 | $8.10 | $7.88 | $7.89 | $5.83 | 203,818 |
| 2020-02-26 | $8.22 | $8.25 | $8.12 | $8.15 | $6.02 | 206,435 |
| 2020-02-25 | $8.44 | $8.44 | $8.19 | $8.23 | $6.08 | 263,989 |
| 2020-02-24 | $8.45 | $8.51 | $8.43 | $8.47 | $6.26 | 214,537 |
| 2020-02-21 | $8.73 | $8.75 | $8.70 | $8.71 | $6.43 | 219,836 |
| 2020-02-20 | $8.75 | $8.79 | $8.72 | $8.73 | $6.45 | 80,086 |
| 2020-02-19 | $8.70 | $8.75 | $8.67 | $8.73 | $6.45 | 192,785 |
| 2020-02-18 | $8.70 | $8.74 | $8.64 | $8.66 | $6.40 | 180,479 |
| 2020-02-14 | $8.88 | $8.88 | $8.76 | $8.78 | $6.48 | 241,170 |
| 2020-02-13 | $8.75 | $8.82 | $8.75 | $8.80 | $6.50 | 100,063 |
| 2020-02-12 | $8.88 | $8.88 | $8.80 | $8.82 | $6.51 | 137,139 |
| 2020-02-11 | $8.87 | $8.88 | $8.80 | $8.80 | $6.50 | 309,270 |
| 2020-02-10 | $8.78 | $8.85 | $8.78 | $8.85 | $6.54 | 120,311 |
| 2020-02-07 | $8.79 | $8.87 | $8.74 | $8.77 | $6.48 | 216,342 |
| 2020-02-06 | $8.63 | $8.75 | $8.63 | $8.73 | $6.44 | 213,993 |
| 2020-02-05 | $8.13 | $8.28 | $8.13 | $8.25 | $6.09 | 172,995 |
| 2020-02-04 | $7.97 | $8.05 | $7.95 | $7.97 | $5.89 | 154,454 |
| 2020-02-03 | $7.91 | $7.96 | $7.88 | $7.90 | $5.83 | 93,708 |
| 2020-01-31 | $7.91 | $7.95 | $7.89 | $7.89 | $5.83 | 162,587 |
| 2020-01-30 | $7.84 | $7.99 | $7.84 | $7.97 | $5.89 | 281,934 |
| 2020-01-29 | $7.95 | $8.01 | $7.91 | $7.95 | $5.87 | 101,032 |
| 2020-01-28 | $7.99 | $8.07 | $7.96 | $8.05 | $5.95 | 135,207 |
| 2020-01-27 | $7.87 | $7.90 | $7.81 | $7.85 | $5.80 | 210,462 |
| 2020-01-24 | $8.10 | $8.10 | $7.91 | $7.95 | $5.87 | 353,054 |
| 2020-01-23 | $8.08 | $8.10 | $8.00 | $8.10 | $5.98 | 259,690 |
| 2020-01-22 | $8.05 | $8.13 | $8.05 | $8.10 | $5.98 | 238,143 |
| 2020-01-21 | $8.18 | $8.20 | $8.11 | $8.14 | $6.01 | 555,649 |
| 2020-01-17 | $8.20 | $8.20 | $8.11 | $8.15 | $6.02 | 228,474 |
| 2020-01-16 | $8.05 | $8.13 | $8.04 | $8.13 | $6.00 | 284,550 |
| 2020-01-15 | $7.99 | $8.03 | $7.95 | $7.97 | $5.89 | 164,808 |
| 2020-01-14 | $8.07 | $8.10 | $8.04 | $8.05 | $5.95 | 189,609 |
| 2020-01-13 | $8.04 | $8.14 | $8.02 | $8.13 | $6.00 | 797,536 |
| 2020-01-10 | $8.08 | $8.11 | $8.07 | $8.09 | $5.97 | 1,088,507 |
| 2020-01-09 | $8.15 | $8.16 | $8.11 | $8.15 | $6.02 | 369,249 |
| 2020-01-08 | $8.11 | $8.17 | $8.10 | $8.10 | $5.98 | 191,587 |
| 2020-01-07 | $8.10 | $8.19 | $8.09 | $8.16 | $6.03 | 680,320 |
| 2020-01-06 | $8.22 | $8.24 | $8.12 | $8.21 | $6.06 | 910,577 |
| 2020-01-03 | $8.19 | $8.28 | $8.19 | $8.23 | $6.08 | 485,017 |
| 2020-01-02 | $8.33 | $8.39 | $8.30 | $8.37 | $6.18 | 548,680 |
| 2019-12-31 | $8.14 | $8.20 | $8.09 | $8.12 | $6.00 | 172,234 |
| 2019-12-30 | $8.14 | $8.22 | $8.13 | $8.16 | $6.03 | 506,937 |
| 2019-12-27 | $8.13 | $8.21 | $8.13 | $8.15 | $6.02 | 383,304 |
| 2019-12-26 | $8.09 | $8.20 | $8.09 | $8.19 | $6.05 | 385,127 |
| 2019-12-24 | $8.04 | $8.17 | $8.04 | $8.16 | $6.03 | 210,553 |
| 2019-12-23 | $8.07 | $8.13 | $8.06 | $8.10 | $5.98 | 532,485 |
| 2019-12-20 | $8.07 | $8.09 | $8.04 | $8.05 | $5.95 | 361,624 |
| 2019-12-19 | $7.97 | $7.99 | $7.94 | $7.94 | $5.86 | 394,747 |
| 2019-12-18 | $7.94 | $7.95 | $7.87 | $7.87 | $5.81 | 345,708 |
| 2019-12-17 | $7.86 | $7.90 | $7.85 | $7.87 | $5.81 | 334,525 |
| 2019-12-16 | $7.75 | $7.79 | $7.71 | $7.71 | $5.69 | 662,030 |
| 2019-12-13 | $7.60 | $7.65 | $7.54 | $7.61 | $5.62 | 574,958 |
| 2019-12-12 | $7.35 | $7.52 | $7.35 | $7.48 | $5.52 | 409,243 |
| 2019-12-11 | $7.20 | $7.26 | $7.20 | $7.25 | $5.35 | 606,899 |
| 2019-12-10 | $7.20 | $7.22 | $7.18 | $7.18 | $5.30 | 1,129,710 |
| 2019-12-09 | $7.19 | $7.21 | $7.15 | $7.15 | $5.28 | 765,095 |
| 2019-12-06 | $7.16 | $7.21 | $7.15 | $7.18 | $5.30 | 505,065 |
| 2019-12-05 | $7.06 | $7.06 | $7.01 | $7.02 | $5.18 | 495,477 |
| 2019-12-04 | $6.99 | $7.02 | $6.98 | $7.00 | $5.17 | 661,836 |
| 2019-12-03 | $6.92 | $6.92 | $6.87 | $6.88 | $5.08 | 468,027 |
| 2019-12-02 | $7.04 | $7.05 | $6.93 | $6.95 | $5.13 | 504,633 |
| 2019-11-29 | $7.07 | $7.08 | $7.01 | $7.01 | $5.18 | 259,374 |
| 2019-11-27 | $7.17 | $7.20 | $7.15 | $7.15 | $5.28 | 373,859 |
| 2019-11-26 | $7.13 | $7.16 | $7.12 | $7.13 | $5.27 | 421,592 |
| 2019-11-25 | $7.17 | $7.20 | $7.15 | $7.16 | $5.29 | 469,164 |
| 2019-11-22 | $7.18 | $7.20 | $7.15 | $7.15 | $5.28 | 310,024 |
| 2019-11-21 | $7.13 | $7.15 | $7.10 | $7.12 | $5.26 | 443,275 |
| 2019-11-20 | $7.16 | $7.18 | $7.10 | $7.12 | $5.26 | 230,031 |
| 2019-11-19 | $7.27 | $7.28 | $7.20 | $7.20 | $5.32 | 328,770 |
| 2019-11-18 | $7.21 | $7.22 | $7.19 | $7.21 | $5.32 | 235,346 |
| 2019-11-15 | $7.26 | $7.28 | $7.24 | $7.26 | $5.36 | 313,481 |
| 2019-11-14 | $7.28 | $7.29 | $7.26 | $7.29 | $5.38 | 298,318 |
| 2019-11-13 | $7.26 | $7.32 | $7.26 | $7.28 | $5.38 | 204,469 |
| 2019-11-12 | $7.44 | $7.48 | $7.42 | $7.43 | $5.49 | 196,790 |
| 2019-11-11 | $7.41 | $7.46 | $7.41 | $7.44 | $5.49 | 184,174 |
| 2019-11-08 | $7.43 | $7.46 | $7.41 | $7.44 | $5.49 | 157,064 |
| 2019-11-07 | $7.51 | $7.54 | $7.44 | $7.44 | $5.49 | 171,458 |
| 2019-11-06 | $7.46 | $7.50 | $7.42 | $7.45 | $5.50 | 167,726 |
| 2019-11-05 | $7.42 | $7.45 | $7.39 | $7.43 | $5.49 | 192,430 |
| 2019-11-04 | $7.40 | $7.48 | $7.39 | $7.42 | $5.48 | 217,453 |
| 2019-11-01 | $7.30 | $7.40 | $7.25 | $7.35 | $5.43 | 120,826 |
| 2019-10-31 | $7.27 | $7.31 | $7.22 | $7.26 | $5.36 | 147,295 |
| 2019-10-30 | $7.23 | $7.33 | $7.20 | $7.28 | $5.38 | 89,028 |
| 2019-10-29 | $7.24 | $7.32 | $7.24 | $7.29 | $5.38 | 153,017 |
| 2019-10-28 | $7.40 | $7.44 | $7.33 | $7.39 | $5.46 | 930,520 |
| 2019-10-25 | $7.45 | $7.49 | $7.42 | $7.49 | $5.53 | 210,244 |
| 2019-10-24 | $7.33 | $7.35 | $7.25 | $7.27 | $5.37 | 127,606 |
| 2019-10-23 | $7.21 | $7.32 | $7.21 | $7.31 | $5.40 | 189,124 |
| 2019-10-22 | $7.37 | $7.45 | $7.34 | $7.39 | $5.46 | 132,889 |
| 2019-10-21 | $7.33 | $7.39 | $7.32 | $7.34 | $5.42 | 231,413 |
| 2019-10-18 | $7.21 | $7.28 | $7.19 | $7.22 | $5.33 | 480,129 |
| 2019-10-17 | $7.22 | $7.27 | $7.16 | $7.18 | $5.30 | 177,790 |
| 2019-10-16 | $7.18 | $7.23 | $7.14 | $7.22 | $5.33 | 108,445 |
| 2019-10-15 | $7.09 | $7.19 | $7.09 | $7.15 | $5.28 | 188,318 |
| 2019-10-14 | $7.02 | $7.13 | $7.02 | $7.11 | $5.25 | 521,513 |
| 2019-10-11 | $7.08 | $7.15 | $7.08 | $7.14 | $5.27 | 175,455 |
| 2019-10-10 | $6.92 | $6.97 | $6.90 | $6.91 | $5.10 | 339,176 |
| 2019-10-09 | $6.79 | $6.80 | $6.73 | $6.75 | $4.98 | 130,875 |
| 2019-10-08 | $6.71 | $6.80 | $6.71 | $6.73 | $4.97 | 155,672 |
| 2019-10-07 | $6.77 | $6.87 | $6.77 | $6.84 | $5.05 | 182,290 |
| 2019-10-04 | $6.73 | $6.82 | $6.71 | $6.81 | $5.03 | 557,061 |
| 2019-10-03 | $6.81 | $6.88 | $6.76 | $6.85 | $5.06 | 262,626 |
| 2019-10-02 | $6.92 | $6.97 | $6.89 | $6.90 | $5.10 | 104,370 |
| 2019-10-01 | $7.11 | $7.17 | $7.02 | $7.03 | $5.19 | 113,531 |
| 2019-09-30 | $7.09 | $7.16 | $7.08 | $7.14 | $5.27 | 355,769 |
| 2019-09-27 | $7.05 | $7.09 | $7.01 | $7.02 | $5.18 | 142,282 |
| 2019-09-26 | $7.05 | $7.10 | $7.01 | $7.08 | $5.23 | 235,995 |
| 2019-09-25 | $7.01 | $7.08 | $6.97 | $7.05 | $5.21 | 141,176 |
| 2019-09-24 | $7.09 | $7.09 | $7.00 | $7.04 | $5.20 | 156,122 |
| 2019-09-23 | $6.98 | $7.13 | $6.96 | $7.11 | $5.25 | 224,873 |
| 2019-09-20 | $7.22 | $7.22 | $7.12 | $7.18 | $5.30 | 461,928 |
| 2019-09-19 | $7.18 | $7.22 | $7.13 | $7.17 | $5.30 | 178,355 |
| 2019-09-18 | $7.10 | $7.17 | $7.09 | $7.16 | $5.29 | 214,192 |
| 2019-09-17 | $7.10 | $7.17 | $7.08 | $7.15 | $5.28 | 225,571 |
| 2019-09-16 | $7.23 | $7.34 | $7.22 | $7.33 | $5.41 | 357,050 |
| 2019-09-13 | $7.39 | $7.40 | $7.32 | $7.37 | $5.44 | 774,281 |
| 2019-09-12 | $7.16 | $7.29 | $7.16 | $7.28 | $5.38 | 202,272 |
| 2019-09-11 | $7.19 | $7.21 | $7.13 | $7.20 | $5.32 | 166,525 |
| 2019-09-10 | $7.22 | $7.24 | $7.13 | $7.19 | $5.31 | 266,030 |
| 2019-09-09 | $6.98 | $7.07 | $6.98 | $7.05 | $5.21 | 792,714 |
| 2019-09-06 | $6.73 | $6.73 | $6.67 | $6.69 | $4.94 | 280,706 |
| 2019-09-05 | $6.62 | $6.74 | $6.62 | $6.70 | $4.95 | 493,259 |
| 2019-09-04 | $6.20 | $6.29 | $6.16 | $6.27 | $4.63 | 789,604 |
| 2019-09-03 | $6.04 | $6.07 | $6.00 | $6.06 | $4.48 | 794,678 |
| 2019-08-30 | $6.22 | $6.23 | $6.16 | $6.23 | $4.60 | 154,271 |
| 2019-08-29 | $6.17 | $6.23 | $6.16 | $6.18 | $4.56 | 332,858 |
| 2019-08-28 | $6.16 | $6.18 | $6.12 | $6.13 | $4.53 | 230,500 |
| 2019-08-27 | $6.25 | $6.27 | $6.20 | $6.24 | $4.61 | 490,001 |
| 2019-08-26 | $6.13 | $6.15 | $6.10 | $6.15 | $4.54 | 440,516 |
| 2019-08-23 | $6.17 | $6.20 | $6.09 | $6.12 | $4.52 | 319,708 |
| 2019-08-22 | $6.22 | $6.24 | $6.16 | $6.19 | $4.57 | 425,912 |
| 2019-08-21 | $6.14 | $6.14 | $6.07 | $6.10 | $4.50 | 216,511 |
| 2019-08-20 | $6.06 | $6.06 | $6.02 | $6.02 | $4.45 | 525,321 |
| 2019-08-19 | $6.08 | $6.12 | $6.08 | $6.09 | $4.50 | 285,844 |
| 2019-08-16 | $6.01 | $6.12 | $6.01 | $6.10 | $4.50 | 408,332 |
| 2019-08-15 | $5.94 | $5.95 | $5.88 | $5.90 | $4.36 | 718,107 |
| 2019-08-14 | $6.00 | $6.01 | $5.93 | $5.93 | $4.38 | 350,883 |
| 2019-08-13 | $6.22 | $6.29 | $6.20 | $6.23 | $4.60 | 486,114 |
| 2019-08-12 | $6.27 | $6.29 | $6.22 | $6.23 | $4.60 | 197,692 |
| 2019-08-09 | $6.34 | $6.35 | $6.29 | $6.33 | $4.67 | 223,120 |
| 2019-08-08 | $6.31 | $6.37 | $6.29 | $6.29 | $4.65 | 302,355 |
| 2019-08-07 | $6.24 | $6.31 | $6.22 | $6.27 | $4.63 | 225,236 |
| 2019-08-06 | $6.38 | $6.38 | $6.25 | $6.36 | $4.70 | 483,141 |
| 2019-08-05 | $6.31 | $6.35 | $6.23 | $6.26 | $4.62 | 205,934 |
| 2019-08-02 | $6.34 | $6.35 | $6.27 | $6.30 | $4.65 | 371,367 |
| 2019-08-01 | $6.40 | $6.41 | $6.26 | $6.27 | $4.63 | 1,317,387 |
| 2019-07-31 | $6.44 | $6.51 | $6.39 | $6.39 | $4.72 | 279,614 |
| 2019-07-30 | $6.47 | $6.51 | $6.44 | $6.47 | $4.78 | 600,947 |
| 2019-07-29 | $6.58 | $6.62 | $6.53 | $6.55 | $4.84 | 365,666 |
| 2019-07-26 | $6.63 | $6.67 | $6.60 | $6.63 | $4.90 | 176,293 |
| 2019-07-25 | $6.72 | $6.75 | $6.66 | $6.71 | $4.96 | 2,578,696 |
| 2019-07-24 | $6.63 | $6.78 | $6.63 | $6.77 | $5.00 | 4,065,699 |
| 2019-07-23 | $6.77 | $6.79 | $6.73 | $6.78 | $5.01 | 329,936 |
| 2019-07-22 | $6.74 | $6.74 | $6.68 | $6.74 | $4.98 | 367,432 |
| 2019-07-19 | $6.87 | $6.94 | $6.80 | $6.80 | $5.02 | 2,976,357 |
| 2019-07-18 | $7.03 | $7.05 | $6.94 | $6.99 | $5.16 | 175,377 |
| 2019-07-17 | $7.41 | $7.48 | $7.38 | $7.43 | $5.49 | 114,545 |
| 2019-07-16 | $7.57 | $7.62 | $7.53 | $7.55 | $5.58 | 186,196 |
| 2019-07-15 | $7.62 | $7.69 | $7.57 | $7.62 | $5.63 | 1,381,764 |
| 2019-07-12 | $7.65 | $7.65 | $7.57 | $7.57 | $5.59 | 223,027 |
| 2019-07-11 | $7.53 | $7.58 | $7.47 | $7.54 | $5.57 | 148,314 |
| 2019-07-10 | $7.48 | $7.53 | $7.45 | $7.51 | $5.55 | 313,333 |
| 2019-07-09 | $7.37 | $7.44 | $7.37 | $7.39 | $5.46 | 166,151 |
| 2019-07-08 | $7.50 | $7.56 | $7.40 | $7.52 | $5.55 | 228,468 |
| 2019-07-05 | $7.63 | $7.65 | $7.57 | $7.61 | $5.62 | 185,383 |
| 2019-07-03 | $7.45 | $7.45 | $7.39 | $7.40 | $5.46 | 87,396 |
| 2019-07-02 | $7.40 | $7.43 | $7.37 | $7.38 | $5.45 | 132,349 |
| 2019-07-01 | $7.37 | $7.37 | $7.26 | $7.29 | $5.38 | 317,393 |
| 2019-06-28 | $7.26 | $7.29 | $7.23 | $7.23 | $5.34 | 157,692 |
| 2019-06-27 | $7.30 | $7.31 | $7.28 | $7.30 | $5.39 | 155,128 |
| 2019-06-26 | $7.25 | $7.33 | $7.24 | $7.26 | $5.36 | 271,886 |
| 2019-06-25 | $7.14 | $7.16 | $7.10 | $7.14 | $5.27 | 373,366 |
| 2019-06-24 | $7.25 | $7.32 | $7.22 | $7.27 | $5.37 | 237,800 |
| 2019-06-21 | $7.19 | $7.24 | $7.17 | $7.22 | $5.33 | 161,141 |
| 2019-06-20 | $7.20 | $7.23 | $7.14 | $7.20 | $5.32 | 235,229 |
| 2019-06-19 | $7.25 | $7.29 | $7.22 | $7.23 | $5.34 | 252,104 |
| 2019-06-18 | $7.10 | $7.20 | $7.08 | $7.19 | $5.31 | 441,207 |
| 2019-06-17 | $7.26 | $7.29 | $7.10 | $7.14 | $5.27 | 291,170 |
| 2019-06-14 | $7.34 | $7.34 | $7.26 | $7.30 | $5.39 | 1,529,324 |
| 2019-06-13 | $7.38 | $7.41 | $7.33 | $7.36 | $5.44 | 263,186 |
| 2019-06-12 | $7.38 | $7.43 | $7.38 | $7.39 | $5.46 | 205,498 |
| 2019-06-11 | $7.46 | $7.46 | $7.38 | $7.40 | $5.46 | 651,029 |
| 2019-06-10 | $7.39 | $7.41 | $7.32 | $7.33 | $5.41 | 247,009 |
| 2019-06-07 | $7.26 | $7.31 | $7.24 | $7.25 | $5.35 | 200,560 |
| 2019-06-06 | $7.26 | $7.27 | $7.20 | $7.23 | $5.34 | 271,284 |
| 2019-06-05 | $7.24 | $7.24 | $7.17 | $7.18 | $5.30 | 253,626 |
| 2019-06-04 | $7.21 | $7.23 | $7.17 | $7.23 | $5.34 | 573,906 |
| 2019-06-03 | $7.01 | $7.14 | $7.00 | $7.12 | $5.26 | 255,459 |
| 2019-05-31 | $7.06 | $7.07 | $6.98 | $7.02 | $5.18 | 319,804 |
| 2019-05-30 | $7.18 | $7.26 | $7.18 | $7.21 | $5.32 | 311,031 |
| 2019-05-29 | $7.15 | $7.23 | $7.13 | $7.23 | $5.34 | 333,329 |
| 2019-05-28 | $7.25 | $7.28 | $7.18 | $7.19 | $5.31 | 306,653 |
| 2019-05-24 | $7.31 | $7.35 | $7.29 | $7.33 | $5.41 | 135,522 |
| 2019-05-23 | $7.26 | $7.28 | $7.22 | $7.28 | $5.38 | 184,310 |
| 2019-05-22 | $7.33 | $7.35 | $7.30 | $7.31 | $5.40 | 215,285 |
| 2019-05-21 | $7.37 | $7.45 | $7.35 | $7.43 | $5.49 | 520,853 |
| 2019-05-20 | $7.34 | $7.40 | $7.31 | $7.31 | $5.40 | 233,407 |
| 2019-05-17 | $7.39 | $7.45 | $7.39 | $7.40 | $5.46 | 133,194 |
| 2019-05-16 | $7.46 | $7.51 | $7.45 | $7.45 | $5.50 | 211,257 |
| 2019-05-15 | $7.41 | $7.49 | $7.39 | $7.46 | $5.51 | 313,689 |
| 2019-05-14 | $7.49 | $7.55 | $7.46 | $7.49 | $5.53 | 343,078 |
| 2019-05-13 | $7.46 | $7.47 | $7.40 | $7.40 | $5.46 | 432,760 |
| 2019-05-10 | $7.56 | $7.70 | $7.56 | $7.67 | $5.66 | 194,941 |
| 2019-05-09 | $7.52 | $7.60 | $7.47 | $7.55 | $5.58 | 328,673 |
| 2019-05-08 | $7.62 | $7.66 | $7.58 | $7.58 | $5.60 | 461,229 |
| 2019-05-07 | $7.79 | $7.79 | $7.70 | $7.72 | $5.70 | 165,593 |
| 2019-05-06 | $7.86 | $7.97 | $7.84 | $7.97 | $5.89 | 222,931 |
| 2019-05-03 | $7.96 | $8.00 | $7.94 | $7.98 | $5.89 | 155,410 |
| 2019-05-02 | $7.90 | $7.93 | $7.86 | $7.90 | $5.83 | 311,701 |
| 2019-05-01 | $7.94 | $8.04 | $7.93 | $7.93 | $5.86 | 159,072 |
| 2019-04-30 | $7.88 | $8.01 | $7.85 | $8.00 | $5.91 | 252,319 |
| 2019-04-29 | $8.16 | $8.20 | $8.10 | $8.15 | $6.02 | 158,194 |
| 2019-04-26 | $8.20 | $8.26 | $8.19 | $8.23 | $6.07 | 189,293 |
| 2019-04-25 | $8.07 | $8.13 | $8.06 | $8.06 | $5.95 | 359,546 |
| 2019-04-24 | $8.17 | $8.21 | $8.15 | $8.15 | $6.02 | 121,558 |
| 2019-04-23 | $8.28 | $8.35 | $8.27 | $8.32 | $6.14 | 158,685 |
| 2019-04-22 | $8.40 | $8.40 | $8.34 | $8.35 | $6.17 | 246,381 |
| 2019-04-18 | $8.43 | $8.47 | $8.37 | $8.39 | $6.20 | 323,118 |
| 2019-04-17 | $8.46 | $8.47 | $8.35 | $8.41 | $6.21 | 372,730 |
| 2019-04-16 | $8.44 | $8.50 | $8.44 | $8.46 | $6.25 | 118,050 |
| 2019-04-15 | $8.41 | $8.49 | $8.40 | $8.42 | $6.22 | 139,811 |
| 2019-04-12 | $8.45 | $8.46 | $8.39 | $8.40 | $6.20 | 123,924 |
| 2019-04-11 | $8.25 | $8.35 | $8.25 | $8.26 | $6.10 | 224,036 |
| 2019-04-10 | $8.20 | $8.23 | $8.16 | $8.19 | $6.05 | 237,122 |
| 2019-04-09 | $8.25 | $8.26 | $8.18 | $8.20 | $6.06 | 698,990 |
| 2019-04-08 | $8.18 | $8.26 | $8.18 | $8.26 | $6.10 | 852,218 |
| 2019-04-05 | $8.22 | $8.25 | $8.17 | $8.21 | $6.06 | 273,962 |
| 2019-04-04 | $8.17 | $8.28 | $8.17 | $8.27 | $6.11 | 2,664,976 |
| 2019-04-03 | $8.02 | $8.10 | $7.97 | $8.01 | $5.92 | 1,864,889 |
| 2019-04-02 | $7.93 | $7.95 | $7.77 | $7.87 | $5.81 | 317,011 |
| 2019-04-01 | $7.71 | $7.83 | $7.71 | $7.82 | $5.78 | 392,591 |
| 2019-03-29 | $7.72 | $7.74 | $7.65 | $7.70 | $5.69 | 210,545 |
| 2019-03-28 | $8.61 | $8.67 | $8.53 | $8.63 | $5.79 | 161,791 |
| 2019-03-27 | $8.88 | $8.95 | $8.76 | $8.93 | $5.99 | 165,626 |
| 2019-03-26 | $8.92 | $8.97 | $8.88 | $8.90 | $5.97 | 181,622 |
| 2019-03-25 | $9.00 | $9.01 | $8.88 | $8.90 | $5.97 | 94,383 |
| 2019-03-22 | $8.95 | $9.00 | $8.89 | $8.93 | $5.99 | 94,619 |
| 2019-03-21 | $9.16 | $9.17 | $9.09 | $9.16 | $6.14 | 94,270 |
| 2019-03-20 | $9.11 | $9.23 | $9.08 | $9.14 | $6.13 | 106,239 |
| 2019-03-19 | $9.20 | $9.22 | $9.10 | $9.13 | $6.12 | 711,801 |
| 2019-03-18 | $9.22 | $9.25 | $9.18 | $9.23 | $6.19 | 81,126 |
| 2019-03-15 | $9.04 | $9.10 | $9.01 | $9.07 | $6.08 | 182,403 |
| 2019-03-14 | $8.96 | $9.03 | $8.93 | $9.00 | $6.03 | 106,020 |
| 2019-03-13 | $8.85 | $8.90 | $8.85 | $8.90 | $5.97 | 96,268 |
| 2019-03-12 | $8.82 | $8.87 | $8.82 | $8.85 | $5.93 | 129,568 |
| 2019-03-11 | $8.84 | $8.87 | $8.79 | $8.85 | $5.93 | 114,329 |
| 2019-03-08 | $8.57 | $8.70 | $8.56 | $8.67 | $5.81 | 142,257 |
| 2019-03-07 | $8.63 | $8.64 | $8.55 | $8.57 | $5.75 | 108,248 |
| 2019-03-06 | $8.82 | $8.82 | $8.70 | $8.73 | $5.85 | 116,771 |
| 2019-03-05 | $8.82 | $8.88 | $8.80 | $8.84 | $5.93 | 146,531 |
| 2019-03-04 | $8.72 | $8.82 | $8.62 | $8.69 | $5.83 | 117,380 |
| 2019-03-01 | $9.13 | $9.18 | $9.08 | $9.12 | $6.11 | 96,499 |
| 2019-02-28 | $9.15 | $9.17 | $9.08 | $9.11 | $6.11 | 223,326 |
| 2019-02-27 | $9.03 | $9.10 | $9.03 | $9.09 | $6.10 | 97,309 |
| 2019-02-26 | $8.79 | $8.89 | $8.79 | $8.84 | $5.93 | 174,425 |
| 2019-02-25 | $8.89 | $8.90 | $8.80 | $8.89 | $5.96 | 141,420 |
| 2019-02-22 | $8.78 | $8.83 | $8.72 | $8.82 | $5.91 | 293,583 |
| 2019-02-21 | $8.82 | $8.84 | $8.64 | $8.70 | $5.83 | 219,182 |
| 2019-02-20 | $9.18 | $9.22 | $9.11 | $9.19 | $6.16 | 149,098 |
| 2019-02-19 | $9.16 | $9.38 | $9.16 | $9.36 | $6.28 | 240,838 |
| 2019-02-15 | $9.08 | $9.18 | $9.08 | $9.17 | $6.15 | 149,835 |
| 2019-02-14 | $8.99 | $9.03 | $8.92 | $8.95 | $6.00 | 144,012 |
| 2019-02-13 | $9.11 | $9.12 | $9.02 | $9.04 | $6.06 | 340,159 |
| 2019-02-12 | $9.05 | $9.11 | $9.02 | $9.08 | $6.09 | 149,156 |
| 2019-02-11 | $8.98 | $8.98 | $8.90 | $8.94 | $5.99 | 178,600 |
| 2019-02-08 | $9.02 | $9.06 | $8.98 | $9.02 | $6.05 | 471,325 |
| 2019-02-07 | $9.18 | $9.23 | $9.04 | $9.07 | $6.08 | 93,003 |
| 2019-02-06 | $9.25 | $9.29 | $9.18 | $9.24 | $6.20 | 212,655 |
| 2019-02-05 | $9.14 | $9.21 | $9.12 | $9.19 | $6.16 | 143,028 |
| 2019-02-04 | $9.13 | $9.17 | $9.04 | $9.16 | $6.14 | 143,264 |
| 2019-02-01 | $9.15 | $9.20 | $9.11 | $9.15 | $6.14 | 145,396 |
| 2019-01-31 | $9.08 | $9.20 | $9.04 | $9.18 | $6.16 | 386,333 |
| 2019-01-30 | $9.12 | $9.27 | $9.08 | $9.21 | $6.18 | 202,617 |
| 2019-01-29 | $9.07 | $9.12 | $9.03 | $9.09 | $6.10 | 790,016 |
| 2019-01-28 | $9.18 | $9.25 | $9.12 | $9.24 | $6.20 | 775,986 |
| 2019-01-25 | $9.21 | $9.27 | $9.19 | $9.25 | $6.20 | 186,093 |
| 2019-01-24 | $9.19 | $9.24 | $9.15 | $9.20 | $6.17 | 308,841 |
| 2019-01-23 | $9.16 | $9.19 | $9.10 | $9.17 | $6.15 | 329,535 |
| 2019-01-22 | $9.13 | $9.13 | $9.05 | $9.10 | $6.10 | 843,733 |
| 2019-01-18 | $9.17 | $9.17 | $9.05 | $9.10 | $6.10 | 451,586 |
| 2019-01-17 | $8.98 | $9.11 | $8.93 | $9.06 | $6.07 | 408,500 |
| 2019-01-16 | $9.03 | $9.05 | $8.98 | $9.04 | $6.06 | 209,531 |
| 2019-01-15 | $8.94 | $9.03 | $8.92 | $9.01 | $6.04 | 448,388 |
| 2019-01-14 | $8.99 | $9.10 | $8.97 | $9.06 | $6.07 | 924,326 |
| 2019-01-11 | $8.96 | $9.07 | $8.94 | $9.04 | $6.06 | 1,957,814 |
| 2019-01-10 | $9.04 | $9.10 | $9.00 | $9.07 | $6.08 | 435,279 |
| 2019-01-09 | $9.04 | $9.08 | $8.99 | $9.02 | $6.05 | 276,230 |
| 2019-01-08 | $8.97 | $8.98 | $8.88 | $8.95 | $6.00 | 287,697 |
| 2019-01-07 | $8.82 | $8.93 | $8.81 | $8.93 | $5.99 | 722,210 |
| 2019-01-04 | $8.69 | $8.91 | $8.68 | $8.90 | $5.97 | 443,889 |
| 2019-01-03 | $8.44 | $8.51 | $8.41 | $8.49 | $5.69 | 337,194 |
| 2019-01-02 | $8.32 | $8.48 | $8.32 | $8.46 | $5.67 | 560,421 |
| 2018-12-31 | $8.25 | $8.42 | $8.25 | $8.39 | $5.63 | 1,169,982 |
| 2018-12-28 | $8.37 | $8.37 | $8.22 | $8.29 | $5.56 | 880,303 |
| 2018-12-27 | $8.26 | $8.31 | $8.15 | $8.31 | $5.57 | 648,603 |
| 2018-12-26 | $8.23 | $8.42 | $8.16 | $8.42 | $5.65 | 749,651 |
| 2018-12-24 | $8.31 | $8.40 | $8.24 | $8.27 | $5.55 | 534,366 |
| 2018-12-21 | $8.39 | $8.48 | $8.32 | $8.32 | $5.58 | 682,378 |
| 2018-12-20 | $8.46 | $8.48 | $8.35 | $8.40 | $5.63 | 864,249 |
| 2018-12-19 | $8.57 | $8.60 | $8.42 | $8.46 | $5.67 | 583,089 |
| 2018-12-18 | $8.60 | $8.66 | $8.54 | $8.55 | $5.73 | 760,373 |
| 2018-12-17 | $8.65 | $8.67 | $8.56 | $8.58 | $5.75 | 938,117 |
| 2018-12-14 | $8.58 | $8.66 | $8.58 | $8.60 | $5.77 | 614,873 |
| 2018-12-13 | $8.62 | $8.66 | $8.54 | $8.59 | $5.76 | 765,055 |
| 2018-12-12 | $8.63 | $8.72 | $8.61 | $8.69 | $5.83 | 566,884 |
| 2018-12-11 | $8.61 | $8.61 | $8.42 | $8.48 | $5.69 | 2,384,845 |
| 2018-12-10 | $8.52 | $8.54 | $8.41 | $8.49 | $5.69 | 986,166 |
| 2018-12-07 | $8.62 | $8.71 | $8.56 | $8.57 | $5.75 | 548,711 |
| 2018-12-06 | $8.62 | $8.72 | $8.46 | $8.58 | $5.75 | 1,235,576 |
| 2018-12-04 | $8.94 | $8.97 | $8.72 | $8.78 | $5.89 | 1,052,069 |
| 2018-12-03 | $9.07 | $9.11 | $9.01 | $9.06 | $6.07 | 727,959 |
| 2018-11-30 | $8.84 | $9.00 | $8.81 | $8.87 | $5.95 | 516,069 |
| 2018-11-29 | $8.93 | $8.98 | $8.90 | $8.96 | $6.01 | 323,782 |
| 2018-11-28 | $8.89 | $9.00 | $8.83 | $9.00 | $6.03 | 370,474 |
| 2018-11-27 | $9.03 | $9.08 | $8.98 | $9.03 | $6.05 | 735,114 |
| 2018-11-26 | $9.01 | $9.05 | $8.97 | $9.04 | $6.06 | 555,978 |
| 2018-11-23 | $8.87 | $8.92 | $8.82 | $8.84 | $5.93 | 403,686 |
| 2018-11-21 | $8.75 | $8.80 | $8.71 | $8.71 | $5.84 | 482,021 |
| 2018-11-20 | $8.71 | $8.74 | $8.55 | $8.58 | $5.75 | 378,873 |
| 2018-11-19 | $9.05 | $9.06 | $8.89 | $8.98 | $6.02 | 578,700 |
| 2018-11-16 | $9.04 | $9.10 | $9.00 | $9.05 | $6.07 | 232,748 |
| 2018-11-15 | $9.00 | $9.08 | $8.97 | $9.07 | $6.08 | 400,913 |
| 2018-11-14 | $9.15 | $9.17 | $8.98 | $9.05 | $6.07 | 221,262 |
| 2018-11-13 | $9.11 | $9.23 | $9.09 | $9.15 | $6.14 | 315,571 |
| 2018-11-12 | $8.86 | $8.90 | $8.78 | $8.89 | $5.96 | 649,315 |
| 2018-11-09 | $8.87 | $8.90 | $8.78 | $8.82 | $5.91 | 211,479 |
| 2018-11-08 | $8.98 | $8.99 | $8.83 | $8.84 | $5.93 | 284,309 |
| 2018-11-07 | $8.95 | $8.97 | $8.87 | $8.92 | $5.98 | 351,191 |
| 2018-11-06 | $8.86 | $8.90 | $8.80 | $8.83 | $5.92 | 310,684 |
| 2018-11-05 | $8.87 | $8.90 | $8.77 | $8.82 | $5.91 | 493,984 |
| 2018-11-02 | $8.84 | $8.91 | $8.67 | $8.76 | $5.87 | 423,162 |
| 2018-11-01 | $8.77 | $8.79 | $8.68 | $8.69 | $5.83 | 386,273 |
| 2018-10-31 | $8.74 | $8.74 | $8.52 | $8.52 | $5.71 | 294,879 |
| 2018-10-30 | $8.61 | $8.74 | $8.61 | $8.74 | $5.86 | 338,049 |
| 2018-10-29 | $8.59 | $8.62 | $8.37 | $8.38 | $5.62 | 309,619 |
| 2018-10-26 | $8.48 | $8.55 | $8.41 | $8.50 | $5.70 | 164,320 |
| 2018-10-25 | $8.69 | $8.74 | $8.60 | $8.68 | $5.82 | 302,503 |
| 2018-10-24 | $8.98 | $9.02 | $8.77 | $8.83 | $5.92 | 184,582 |
| 2018-10-23 | $9.17 | $9.32 | $9.03 | $9.25 | $6.20 | 200,752 |
| 2018-10-22 | $9.27 | $9.29 | $9.17 | $9.19 | $6.16 | 444,345 |
| 2018-10-19 | $9.16 | $9.50 | $9.15 | $9.24 | $6.20 | 247,641 |
| 2018-10-18 | $9.26 | $9.26 | $9.00 | $9.03 | $6.05 | 294,075 |
| 2018-10-17 | $9.51 | $9.68 | $9.45 | $9.59 | $6.43 | 342,715 |
| 2018-10-16 | $9.93 | $10.02 | $9.54 | $9.70 | $6.50 | 276,447 |
| 2018-10-15 | $9.72 | $9.86 | $9.66 | $9.68 | $6.49 | 417,768 |
| 2018-10-12 | $9.74 | $9.86 | $9.48 | $9.65 | $6.47 | 197,940 |
| 2018-10-11 | $9.63 | $9.73 | $9.39 | $9.73 | $6.52 | 205,648 |
| 2018-10-10 | $9.87 | $10.25 | $9.41 | $9.65 | $6.47 | 204,081 |
| 2018-10-09 | $10.00 | $10.48 | $9.00 | $9.78 | $6.56 | 208,022 |
| 2018-10-08 | $9.85 | $11.00 | $9.05 | $9.40 | $6.30 | 96,973 |
| 2018-10-05 | $9.95 | $13.30 | $8.78 | $9.46 | $6.34 | 163,771 |
| 2018-10-04 | $10.10 | $10.80 | $9.80 | $9.93 | $6.66 | 49,997 |
| 2018-10-03 | $10.30 | $11.05 | $9.65 | $10.00 | $6.71 | 61,773 |
| 2018-10-02 | $10.90 | $10.90 | $10.30 | $10.70 | $7.17 | 37,371 |
Nordea Bank Abp (NRDBY) News Headlines
Recent Nordea Bank Abp (NRDBY) News
Similar Companies to Nordea Bank Abp (NRDBY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |