Opera Ltd (OPRA) Exchange: NASDAQ
Data as of April 25, 2024
$13.60 ($-0.89) -6.14%
Opera Ltd - Daily Information
Click for more stock information on Opera Ltd.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $13.75 |
| Previous Close | $13.60 |
| High | $14.09 |
| Low | $12.85 |
| Adjusted Open | $13.75 |
| Previous Adjusted Close | $13.60 |
| Adjusted High | $14.09 |
| Adjusted Low | $12.85 |
About Opera Ltd (OPRA)
Opera Ltd
Invest in Opera Ltd (OPRA)
Historical Stock Data for Opera Ltd (OPRA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $13.75 | $14.09 | $12.85 | $13.60 | $13.60 | 1,598,151 |
| 2024-04-24 | $14.53 | $14.65 | $14.12 | $14.49 | $14.49 | 739,688 |
| 2024-04-23 | $14.50 | $14.68 | $14.20 | $14.36 | $14.36 | 736,890 |
| 2024-04-22 | $14.20 | $14.56 | $14.00 | $14.49 | $14.49 | 600,110 |
| 2024-04-19 | $14.69 | $14.78 | $13.80 | $13.95 | $13.95 | 825,025 |
| 2024-04-18 | $14.55 | $15.14 | $14.55 | $14.82 | $14.82 | 476,310 |
| 2024-04-17 | $15.04 | $15.32 | $14.41 | $14.52 | $14.52 | 624,524 |
| 2024-04-16 | $14.51 | $15.25 | $14.31 | $15.03 | $15.03 | 685,191 |
| 2024-04-15 | $15.36 | $15.42 | $14.63 | $14.67 | $14.67 | 800,086 |
| 2024-04-12 | $16.45 | $16.45 | $15.06 | $15.15 | $15.15 | 1,055,922 |
| 2024-04-11 | $15.75 | $16.58 | $15.68 | $16.45 | $16.45 | 1,268,683 |
| 2024-04-10 | $15.27 | $16.34 | $15.20 | $15.56 | $15.56 | 1,343,655 |
| 2024-04-09 | $15.18 | $15.47 | $14.72 | $15.44 | $15.44 | 960,509 |
| 2024-04-08 | $15.40 | $15.60 | $15.16 | $15.18 | $15.18 | 335,514 |
| 2024-04-05 | $14.99 | $15.37 | $14.90 | $15.25 | $15.25 | 323,324 |
| 2024-04-04 | $16.00 | $16.04 | $15.02 | $15.04 | $15.04 | 636,110 |
| 2024-04-03 | $15.00 | $15.67 | $14.99 | $15.50 | $15.50 | 497,217 |
| 2024-04-02 | $14.99 | $15.19 | $14.62 | $15.17 | $15.17 | 837,966 |
| 2024-04-01 | $16.00 | $16.22 | $15.36 | $15.40 | $15.40 | 561,830 |
| 2024-03-28 | $15.69 | $16.50 | $15.69 | $15.81 | $15.81 | 818,369 |
| 2024-03-27 | $15.86 | $16.08 | $15.55 | $15.89 | $15.89 | 573,696 |
| 2024-03-26 | $16.22 | $16.60 | $15.53 | $15.84 | $15.84 | 962,667 |
| 2024-03-25 | $15.33 | $16.30 | $15.33 | $15.93 | $15.93 | 878,534 |
| 2024-03-22 | $15.80 | $15.80 | $15.17 | $15.28 | $15.28 | 509,010 |
| 2024-03-21 | $15.88 | $15.98 | $15.44 | $15.71 | $15.71 | 754,129 |
| 2024-03-20 | $15.26 | $15.75 | $15.14 | $15.66 | $15.66 | 610,836 |
| 2024-03-19 | $15.02 | $15.48 | $14.61 | $15.26 | $15.26 | 974,526 |
| 2024-03-18 | $15.59 | $16.06 | $15.15 | $15.44 | $15.44 | 1,102,609 |
| 2024-03-15 | $15.44 | $15.70 | $15.24 | $15.33 | $15.33 | 1,071,937 |
| 2024-03-14 | $16.66 | $16.92 | $15.45 | $15.83 | $15.83 | 1,660,299 |
| 2024-03-13 | $16.47 | $17.31 | $16.15 | $16.57 | $16.57 | 2,144,645 |
| 2024-03-12 | $15.70 | $16.44 | $15.01 | $16.34 | $16.34 | 2,792,831 |
| 2024-03-11 | $16.06 | $16.17 | $15.06 | $15.41 | $15.41 | 2,075,804 |
| 2024-03-08 | $15.23 | $16.30 | $14.72 | $15.61 | $15.61 | 4,236,264 |
| 2024-03-07 | $13.40 | $14.57 | $13.24 | $14.46 | $14.46 | 2,307,570 |
| 2024-03-06 | $13.15 | $13.38 | $12.81 | $12.87 | $12.87 | 932,914 |
| 2024-03-05 | $13.70 | $13.70 | $12.80 | $12.83 | $12.83 | 1,464,698 |
| 2024-03-04 | $14.90 | $14.90 | $13.88 | $13.99 | $13.99 | 1,534,168 |
| 2024-03-01 | $14.05 | $15.00 | $13.52 | $14.10 | $14.10 | 3,927,942 |
| 2024-02-29 | $12.75 | $12.80 | $11.67 | $12.18 | $12.18 | 2,446,388 |
| 2024-02-28 | $11.33 | $11.64 | $10.98 | $11.63 | $11.63 | 1,396,798 |
| 2024-02-27 | $11.04 | $11.44 | $10.85 | $11.25 | $11.25 | 861,118 |
| 2024-02-26 | $10.60 | $11.40 | $10.58 | $11.08 | $11.08 | 817,703 |
| 2024-02-23 | $11.02 | $11.02 | $10.52 | $10.57 | $10.57 | 652,015 |
| 2024-02-22 | $11.11 | $11.27 | $10.98 | $11.02 | $11.02 | 604,007 |
| 2024-02-21 | $10.86 | $11.07 | $10.83 | $10.92 | $10.92 | 435,382 |
| 2024-02-20 | $11.55 | $11.60 | $10.86 | $10.98 | $10.98 | 590,726 |
| 2024-02-16 | $12.00 | $12.00 | $11.49 | $11.55 | $11.55 | 485,726 |
| 2024-02-15 | $11.79 | $11.99 | $11.51 | $11.91 | $11.91 | 1,026,785 |
| 2024-02-14 | $11.49 | $11.89 | $11.37 | $11.51 | $11.51 | 1,070,780 |
| 2024-02-13 | $11.55 | $11.55 | $10.95 | $11.05 | $11.05 | 886,340 |
| 2024-02-12 | $11.02 | $11.46 | $11.02 | $11.37 | $11.37 | 796,922 |
| 2024-02-09 | $11.05 | $11.15 | $10.86 | $10.97 | $10.97 | 349,501 |
| 2024-02-08 | $11.19 | $11.28 | $10.96 | $10.98 | $10.98 | 499,088 |
| 2024-02-07 | $11.30 | $11.32 | $10.96 | $11.22 | $11.22 | 679,535 |
| 2024-02-06 | $11.03 | $11.44 | $11.02 | $11.32 | $11.32 | 588,514 |
| 2024-02-05 | $10.70 | $11.14 | $10.67 | $10.98 | $10.98 | 534,689 |
| 2024-02-02 | $10.90 | $11.03 | $10.67 | $10.86 | $10.86 | 537,990 |
| 2024-02-01 | $11.03 | $11.14 | $10.70 | $10.87 | $10.87 | 397,971 |
| 2024-01-31 | $11.02 | $11.20 | $10.76 | $10.98 | $10.98 | 698,416 |
| 2024-01-30 | $11.34 | $11.34 | $11.02 | $11.21 | $11.21 | 682,785 |
| 2024-01-29 | $10.82 | $11.39 | $10.82 | $11.35 | $11.35 | 958,289 |
| 2024-01-26 | $10.51 | $10.80 | $10.50 | $10.75 | $10.75 | 978,832 |
| 2024-01-25 | $10.63 | $10.71 | $10.30 | $10.43 | $10.43 | 715,199 |
| 2024-01-24 | $10.99 | $11.17 | $10.58 | $10.62 | $10.62 | 586,781 |
| 2024-01-23 | $10.99 | $11.10 | $10.84 | $10.89 | $10.89 | 455,170 |
| 2024-01-22 | $11.04 | $11.21 | $10.83 | $10.96 | $10.96 | 691,683 |
| 2024-01-19 | $11.08 | $11.08 | $10.61 | $11.04 | $11.04 | 913,369 |
| 2024-01-18 | $11.35 | $11.39 | $10.89 | $10.96 | $10.96 | 616,472 |
| 2024-01-17 | $11.10 | $11.42 | $11.08 | $11.09 | $11.09 | 644,992 |
| 2024-01-16 | $11.43 | $11.50 | $11.20 | $11.25 | $11.25 | 764,055 |
| 2024-01-12 | $11.96 | $12.08 | $11.60 | $11.60 | $11.60 | 459,770 |
| 2024-01-11 | $12.12 | $12.38 | $11.57 | $11.95 | $11.95 | 958,324 |
| 2024-01-10 | $12.03 | $12.29 | $11.97 | $12.04 | $12.04 | 439,437 |
| 2024-01-09 | $12.66 | $12.70 | $11.98 | $12.07 | $12.07 | 820,922 |
| 2024-01-08 | $12.09 | $13.03 | $12.05 | $12.70 | $12.70 | 868,649 |
| 2024-01-05 | $12.48 | $12.64 | $11.94 | $12.02 | $12.02 | 834,726 |
| 2024-01-04 | $13.02 | $13.40 | $12.46 | $12.49 | $12.49 | 1,161,778 |
| 2024-01-03 | $12.53 | $13.24 | $12.43 | $13.07 | $13.07 | 630,086 |
| 2024-01-02 | $12.87 | $12.97 | $12.48 | $12.71 | $12.71 | 833,768 |
| 2023-12-29 | $13.45 | $13.64 | $13.05 | $13.23 | $12.83 | 1,317,982 |
| 2023-12-28 | $13.27 | $13.55 | $13.18 | $13.36 | $13.36 | 540,511 |
| 2023-12-27 | $13.36 | $13.50 | $13.21 | $13.27 | $13.27 | 525,392 |
| 2023-12-26 | $13.25 | $13.50 | $13.11 | $13.31 | $13.31 | 706,626 |
| 2023-12-22 | $13.90 | $13.91 | $13.05 | $13.10 | $13.10 | 1,141,655 |
| 2023-12-21 | $14.00 | $14.16 | $13.42 | $13.74 | $13.74 | 724,898 |
| 2023-12-20 | $13.56 | $14.57 | $13.45 | $13.46 | $13.46 | 1,628,164 |
| 2023-12-19 | $13.28 | $13.80 | $13.28 | $13.54 | $13.54 | 1,435,955 |
| 2023-12-18 | $13.35 | $13.35 | $12.86 | $13.20 | $13.20 | 859,277 |
| 2023-12-15 | $12.69 | $13.17 | $12.66 | $12.93 | $12.93 | 1,058,511 |
| 2023-12-14 | $13.42 | $13.69 | $12.40 | $12.59 | $12.59 | 1,818,196 |
| 2023-12-13 | $11.52 | $12.57 | $11.41 | $12.38 | $12.38 | 1,573,170 |
| 2023-12-12 | $10.70 | $10.99 | $10.61 | $10.93 | $10.93 | 409,039 |
| 2023-12-11 | $11.15 | $11.15 | $10.65 | $10.67 | $10.67 | 1,048,851 |
| 2023-12-08 | $11.19 | $11.30 | $11.07 | $11.20 | $11.20 | 189,746 |
| 2023-12-07 | $11.09 | $11.34 | $11.06 | $11.23 | $11.23 | 276,462 |
| 2023-12-06 | $11.06 | $11.29 | $11.00 | $11.01 | $11.01 | 261,662 |
| 2023-12-05 | $11.16 | $11.42 | $11.05 | $11.27 | $11.27 | 319,677 |
| 2023-12-04 | $11.55 | $11.57 | $11.16 | $11.17 | $11.17 | 402,938 |
| 2023-12-01 | $11.05 | $11.73 | $10.99 | $11.69 | $11.69 | 556,832 |
| 2023-11-30 | $11.14 | $11.18 | $10.89 | $11.10 | $11.10 | 374,357 |
| 2023-11-29 | $11.34 | $11.49 | $10.96 | $11.09 | $11.09 | 479,495 |
| 2023-11-28 | $11.78 | $11.78 | $11.24 | $11.29 | $11.29 | 641,448 |
| 2023-11-27 | $12.14 | $12.18 | $11.86 | $11.87 | $11.87 | 360,789 |
| 2023-11-24 | $12.15 | $12.27 | $11.94 | $12.15 | $12.15 | 194,612 |
| 2023-11-22 | $12.10 | $12.30 | $12.10 | $12.15 | $12.15 | 185,090 |
| 2023-11-21 | $12.50 | $12.50 | $12.08 | $12.10 | $12.10 | 318,721 |
| 2023-11-20 | $12.56 | $13.01 | $12.47 | $12.56 | $12.56 | 1,228,855 |
| 2023-11-17 | $12.25 | $12.40 | $12.07 | $12.30 | $12.30 | 202,804 |
| 2023-11-16 | $12.52 | $12.52 | $12.07 | $12.17 | $12.17 | 313,885 |
| 2023-11-15 | $12.30 | $12.87 | $12.16 | $12.60 | $12.60 | 587,001 |
| 2023-11-14 | $12.00 | $12.33 | $11.84 | $12.20 | $12.20 | 590,908 |
| 2023-11-13 | $12.06 | $12.23 | $11.80 | $11.87 | $11.87 | 836,883 |
| 2023-11-10 | $11.78 | $12.02 | $11.77 | $12.00 | $12.00 | 400,311 |
| 2023-11-09 | $12.15 | $12.37 | $11.71 | $11.77 | $11.77 | 327,956 |
| 2023-11-08 | $12.29 | $12.29 | $12.10 | $12.15 | $12.15 | 331,721 |
| 2023-11-07 | $12.18 | $12.25 | $12.05 | $12.19 | $12.19 | 461,070 |
| 2023-11-06 | $12.14 | $12.20 | $11.77 | $12.10 | $12.10 | 699,188 |
| 2023-11-03 | $12.00 | $12.28 | $11.75 | $12.00 | $12.00 | 622,912 |
| 2023-11-02 | $11.58 | $11.99 | $11.52 | $11.84 | $11.84 | 565,413 |
| 2023-11-01 | $11.50 | $11.52 | $11.17 | $11.31 | $11.31 | 696,970 |
| 2023-10-31 | $12.09 | $12.12 | $11.45 | $11.58 | $11.58 | 776,593 |
| 2023-10-30 | $12.10 | $12.49 | $12.00 | $12.09 | $12.09 | 625,586 |
| 2023-10-27 | $11.96 | $12.28 | $11.87 | $11.88 | $11.88 | 847,522 |
| 2023-10-26 | $11.75 | $12.33 | $11.13 | $11.75 | $11.75 | 1,127,949 |
| 2023-10-25 | $11.00 | $11.12 | $10.68 | $10.68 | $10.68 | 719,685 |
| 2023-10-24 | $10.85 | $11.21 | $10.80 | $11.10 | $11.10 | 396,981 |
| 2023-10-23 | $10.50 | $10.86 | $10.46 | $10.76 | $10.76 | 418,499 |
| 2023-10-20 | $10.89 | $10.97 | $10.54 | $10.70 | $10.70 | 782,783 |
| 2023-10-19 | $11.14 | $11.25 | $10.89 | $10.91 | $10.91 | 580,367 |
| 2023-10-18 | $11.42 | $11.53 | $11.17 | $11.19 | $11.19 | 320,136 |
| 2023-10-17 | $11.12 | $11.66 | $11.05 | $11.43 | $11.43 | 539,114 |
| 2023-10-16 | $10.92 | $11.28 | $10.91 | $11.19 | $11.19 | 476,150 |
| 2023-10-13 | $11.11 | $11.16 | $10.84 | $10.88 | $10.88 | 458,292 |
| 2023-10-12 | $11.43 | $11.50 | $10.90 | $11.10 | $11.10 | 493,703 |
| 2023-10-11 | $11.60 | $11.63 | $11.27 | $11.50 | $11.50 | 651,439 |
| 2023-10-10 | $11.37 | $11.69 | $11.37 | $11.52 | $11.52 | 1,153,900 |
| 2023-10-09 | $11.18 | $11.49 | $11.15 | $11.39 | $11.39 | 1,095,436 |
| 2023-10-06 | $10.66 | $11.37 | $10.45 | $11.33 | $11.33 | 1,393,393 |
| 2023-10-05 | $10.76 | $10.82 | $10.44 | $10.76 | $10.76 | 901,428 |
| 2023-10-04 | $10.90 | $11.09 | $10.70 | $10.81 | $10.81 | 1,228,787 |
| 2023-10-03 | $10.60 | $11.03 | $10.44 | $11.00 | $11.00 | 1,949,690 |
| 2023-10-02 | $11.37 | $11.55 | $10.79 | $10.86 | $10.86 | 2,644,429 |
| 2023-09-29 | $12.20 | $12.21 | $11.13 | $11.27 | $11.27 | 6,874,912 |
| 2023-09-28 | $13.21 | $13.69 | $12.50 | $13.04 | $13.04 | 2,533,253 |
| 2023-09-27 | $14.30 | $14.74 | $14.30 | $14.70 | $14.70 | 593,273 |
| 2023-09-26 | $13.80 | $14.29 | $13.71 | $14.05 | $14.05 | 831,032 |
| 2023-09-25 | $12.58 | $13.75 | $12.53 | $13.69 | $13.69 | 795,881 |
| 2023-09-22 | $12.90 | $13.19 | $12.85 | $12.95 | $12.95 | 402,429 |
| 2023-09-21 | $13.06 | $13.29 | $12.77 | $12.78 | $12.78 | 727,253 |
| 2023-09-20 | $13.33 | $13.75 | $13.33 | $13.36 | $13.36 | 476,965 |
| 2023-09-19 | $13.26 | $13.45 | $13.07 | $13.32 | $13.32 | 457,189 |
| 2023-09-18 | $13.01 | $13.67 | $12.91 | $13.33 | $13.33 | 994,689 |
| 2023-09-15 | $13.41 | $13.52 | $13.04 | $13.11 | $13.11 | 572,588 |
| 2023-09-14 | $13.40 | $13.66 | $13.34 | $13.54 | $13.54 | 308,800 |
| 2023-09-13 | $13.44 | $13.59 | $13.15 | $13.31 | $13.31 | 515,293 |
| 2023-09-12 | $13.19 | $13.71 | $13.15 | $13.33 | $13.33 | 711,164 |
| 2023-09-11 | $14.07 | $14.35 | $13.27 | $13.56 | $13.56 | 1,071,847 |
| 2023-09-08 | $14.16 | $14.43 | $13.71 | $13.98 | $13.98 | 735,515 |
| 2023-09-07 | $14.38 | $14.51 | $14.07 | $14.18 | $14.18 | 765,110 |
| 2023-09-06 | $14.49 | $15.17 | $14.45 | $14.65 | $14.65 | 507,513 |
| 2023-09-05 | $14.70 | $14.98 | $14.36 | $14.64 | $14.64 | 460,108 |
| 2023-09-01 | $15.04 | $15.33 | $14.52 | $14.71 | $14.71 | 697,766 |
| 2023-08-31 | $15.40 | $15.45 | $14.78 | $14.93 | $14.93 | 892,046 |
| 2023-08-30 | $15.50 | $15.72 | $14.85 | $15.16 | $15.16 | 1,435,773 |
| 2023-08-29 | $13.79 | $15.22 | $13.70 | $14.91 | $14.91 | 1,394,972 |
| 2023-08-28 | $12.64 | $13.85 | $12.19 | $13.62 | $13.62 | 1,409,219 |
| 2023-08-25 | $12.75 | $12.77 | $12.11 | $12.66 | $12.66 | 1,337,009 |
| 2023-08-24 | $14.08 | $14.40 | $12.57 | $12.78 | $12.78 | 3,863,545 |
| 2023-08-23 | $14.50 | $15.34 | $14.35 | $15.09 | $15.09 | 899,749 |
| 2023-08-22 | $14.70 | $14.80 | $14.23 | $14.49 | $14.49 | 458,396 |
| 2023-08-21 | $14.38 | $14.85 | $14.30 | $14.59 | $14.59 | 640,821 |
| 2023-08-18 | $14.35 | $14.60 | $14.09 | $14.22 | $14.22 | 532,374 |
| 2023-08-17 | $15.10 | $15.10 | $14.51 | $14.55 | $14.55 | 672,994 |
| 2023-08-16 | $15.15 | $15.56 | $15.11 | $15.18 | $15.18 | 484,006 |
| 2023-08-15 | $15.74 | $15.85 | $15.26 | $15.37 | $15.37 | 353,161 |
| 2023-08-14 | $15.38 | $15.86 | $15.36 | $15.81 | $15.81 | 487,271 |
| 2023-08-11 | $15.62 | $16.06 | $15.28 | $15.65 | $15.65 | 548,432 |
| 2023-08-10 | $16.00 | $16.45 | $15.67 | $15.81 | $15.81 | 781,989 |
| 2023-08-09 | $16.78 | $16.78 | $15.79 | $16.07 | $16.07 | 770,915 |
| 2023-08-08 | $16.48 | $16.93 | $16.41 | $16.78 | $16.78 | 458,030 |
| 2023-08-07 | $17.96 | $18.09 | $16.37 | $16.76 | $16.76 | 920,345 |
| 2023-08-04 | $17.59 | $18.18 | $17.20 | $17.70 | $17.70 | 697,115 |
| 2023-08-03 | $16.73 | $17.73 | $16.73 | $17.48 | $17.48 | 654,289 |
| 2023-08-02 | $17.39 | $17.40 | $16.63 | $17.11 | $17.11 | 848,639 |
| 2023-08-01 | $17.62 | $18.19 | $17.52 | $17.85 | $17.85 | 752,803 |
| 2023-07-31 | $17.55 | $18.35 | $17.30 | $17.99 | $17.99 | 1,344,384 |
| 2023-07-28 | $17.16 | $17.85 | $16.88 | $17.63 | $17.63 | 1,169,768 |
| 2023-07-27 | $17.70 | $18.18 | $17.03 | $17.15 | $17.15 | 1,546,654 |
| 2023-07-26 | $18.01 | $18.12 | $16.10 | $17.37 | $17.37 | 4,308,667 |
| 2023-07-25 | $18.11 | $18.93 | $17.95 | $18.25 | $18.25 | 1,811,588 |
| 2023-07-24 | $19.04 | $19.48 | $17.81 | $18.48 | $18.48 | 2,523,756 |
| 2023-07-21 | $20.63 | $20.89 | $19.04 | $19.31 | $19.31 | 1,956,254 |
| 2023-07-20 | $20.59 | $21.00 | $19.92 | $20.77 | $20.77 | 1,533,686 |
| 2023-07-19 | $23.00 | $23.09 | $20.88 | $21.44 | $21.44 | 2,994,053 |
| 2023-07-18 | $21.65 | $22.90 | $20.22 | $22.70 | $22.70 | 4,165,681 |
| 2023-07-17 | $19.92 | $21.05 | $17.86 | $20.79 | $20.79 | 5,667,169 |
| 2023-07-14 | $26.12 | $26.25 | $18.78 | $19.76 | $19.76 | 10,771,076 |
| 2023-07-13 | $27.00 | $28.58 | $26.98 | $27.83 | $27.83 | 2,849,982 |
| 2023-07-12 | $26.21 | $26.83 | $25.33 | $26.19 | $26.19 | 1,793,202 |
| 2023-07-11 | $25.00 | $26.46 | $24.71 | $25.44 | $25.44 | 2,265,567 |
| 2023-07-10 | $25.66 | $25.89 | $23.40 | $24.48 | $24.48 | 2,301,041 |
| 2023-07-07 | $23.00 | $25.25 | $22.99 | $24.50 | $24.50 | 2,390,687 |
| 2023-07-06 | $24.00 | $24.00 | $22.63 | $22.98 | $22.98 | 2,207,605 |
| 2023-07-05 | $22.02 | $24.12 | $21.99 | $23.46 | $23.46 | 3,529,902 |
| 2023-07-03 | $21.00 | $22.18 | $20.77 | $21.51 | $21.51 | 1,770,245 |
| 2023-06-30 | $20.14 | $20.55 | $19.01 | $19.87 | $19.87 | 1,286,908 |
| 2023-06-29 | $18.47 | $19.64 | $18.47 | $19.43 | $19.43 | 1,428,536 |
| 2023-06-28 | $18.18 | $18.64 | $17.35 | $18.18 | $17.81 | 1,431,656 |
| 2023-06-27 | $17.87 | $18.33 | $17.27 | $17.89 | $17.89 | 2,364,051 |
| 2023-06-26 | $17.01 | $17.96 | $16.85 | $17.20 | $17.20 | 719,519 |
| 2023-06-23 | $17.12 | $17.46 | $16.75 | $17.26 | $17.26 | 865,795 |
| 2023-06-22 | $17.98 | $18.29 | $17.27 | $17.49 | $17.49 | 1,042,537 |
| 2023-06-21 | $17.94 | $18.98 | $17.86 | $17.98 | $17.98 | 972,154 |
| 2023-06-20 | $20.95 | $20.95 | $17.65 | $17.94 | $17.94 | 2,547,090 |
| 2023-06-16 | $21.56 | $21.75 | $20.41 | $20.80 | $20.80 | 911,507 |
| 2023-06-15 | $19.00 | $21.32 | $18.60 | $20.73 | $20.73 | 2,394,988 |
| 2023-06-14 | $18.50 | $18.66 | $18.04 | $18.66 | $18.66 | 489,396 |
| 2023-06-13 | $19.09 | $19.30 | $18.16 | $18.67 | $18.67 | 632,083 |
| 2023-06-12 | $18.87 | $19.25 | $18.21 | $18.87 | $18.87 | 734,437 |
| 2023-06-09 | $17.92 | $18.84 | $17.68 | $18.54 | $18.54 | 740,139 |
| 2023-06-08 | $18.01 | $18.79 | $17.80 | $17.95 | $17.95 | 739,587 |
| 2023-06-07 | $18.45 | $18.46 | $17.12 | $17.72 | $17.72 | 1,036,718 |
| 2023-06-06 | $18.97 | $19.00 | $17.60 | $18.44 | $18.44 | 1,161,804 |
| 2023-06-05 | $17.56 | $19.26 | $17.32 | $18.94 | $18.94 | 1,276,546 |
| 2023-06-02 | $17.80 | $17.90 | $16.68 | $17.14 | $17.14 | 886,665 |
| 2023-06-01 | $16.22 | $17.80 | $16.05 | $17.29 | $17.29 | 1,762,254 |
| 2023-05-31 | $15.17 | $15.78 | $15.01 | $15.74 | $15.74 | 590,233 |
| 2023-05-30 | $15.47 | $15.74 | $14.28 | $15.10 | $15.10 | 912,183 |
| 2023-05-26 | $15.49 | $16.08 | $14.92 | $15.42 | $15.42 | 822,324 |
| 2023-05-25 | $15.00 | $15.28 | $14.53 | $15.11 | $15.11 | 488,438 |
| 2023-05-24 | $14.38 | $15.08 | $14.28 | $14.83 | $14.83 | 610,880 |
| 2023-05-23 | $15.45 | $15.54 | $14.08 | $14.90 | $14.90 | 784,341 |
| 2023-05-22 | $14.53 | $15.68 | $14.28 | $15.20 | $15.20 | 1,233,568 |
| 2023-05-19 | $13.69 | $14.68 | $13.36 | $14.19 | $14.19 | 749,658 |
| 2023-05-18 | $13.51 | $13.75 | $13.29 | $13.49 | $13.49 | 305,481 |
| 2023-05-17 | $13.89 | $13.89 | $13.26 | $13.51 | $13.51 | 357,611 |
| 2023-05-16 | $13.48 | $13.76 | $13.16 | $13.66 | $13.66 | 331,657 |
| 2023-05-15 | $13.25 | $13.78 | $13.10 | $13.59 | $13.59 | 421,822 |
| 2023-05-12 | $13.47 | $13.58 | $13.00 | $13.20 | $13.20 | 380,407 |
| 2023-05-11 | $13.13 | $13.71 | $12.97 | $13.44 | $13.44 | 451,748 |
| 2023-05-10 | $13.14 | $13.38 | $12.81 | $13.10 | $13.10 | 567,413 |
| 2023-05-09 | $12.68 | $13.16 | $12.29 | $12.92 | $12.92 | 646,435 |
| 2023-05-08 | $11.33 | $12.70 | $11.06 | $12.56 | $12.56 | 1,565,499 |
| 2023-05-05 | $10.82 | $11.23 | $10.82 | $11.19 | $11.19 | 397,504 |
| 2023-05-04 | $11.22 | $11.22 | $10.73 | $10.77 | $10.77 | 364,343 |
| 2023-05-03 | $11.30 | $11.40 | $10.60 | $11.10 | $11.10 | 516,179 |
| 2023-05-02 | $11.42 | $11.65 | $10.96 | $11.14 | $11.14 | 367,633 |
| 2023-05-01 | $11.85 | $11.85 | $11.43 | $11.56 | $11.56 | 483,867 |
| 2023-04-28 | $10.22 | $11.98 | $10.06 | $11.96 | $11.96 | 753,576 |
| 2023-04-27 | $11.65 | $12.12 | $9.40 | $9.79 | $9.79 | 1,187,101 |
| 2023-04-26 | $11.50 | $12.07 | $11.25 | $11.36 | $11.36 | 693,343 |
| 2023-04-25 | $11.00 | $11.35 | $10.83 | $11.25 | $11.25 | 238,524 |
| 2023-04-24 | $11.03 | $11.61 | $10.82 | $10.95 | $10.95 | 485,392 |
| 2023-04-21 | $10.88 | $11.33 | $10.68 | $11.04 | $11.04 | 369,021 |
| 2023-04-20 | $10.70 | $10.98 | $10.51 | $10.89 | $10.89 | 168,327 |
| 2023-04-19 | $11.05 | $11.10 | $10.40 | $10.70 | $10.70 | 257,253 |
| 2023-04-18 | $10.72 | $11.38 | $10.58 | $11.10 | $11.10 | 357,218 |
| 2023-04-17 | $10.75 | $10.75 | $10.33 | $10.60 | $10.60 | 182,653 |
| 2023-04-14 | $10.61 | $10.75 | $10.47 | $10.63 | $10.63 | 97,108 |
| 2023-04-13 | $10.55 | $10.67 | $10.22 | $10.57 | $10.57 | 200,398 |
| 2023-04-12 | $10.53 | $10.80 | $10.44 | $10.52 | $10.52 | 269,221 |
| 2023-04-11 | $10.01 | $10.59 | $9.95 | $10.36 | $10.36 | 230,358 |
| 2023-04-10 | $10.08 | $10.11 | $9.76 | $10.02 | $10.02 | 140,763 |
| 2023-04-06 | $9.93 | $10.07 | $9.69 | $10.06 | $10.06 | 102,694 |
| 2023-04-05 | $10.20 | $10.22 | $9.80 | $9.90 | $9.90 | 116,968 |
| 2023-04-04 | $10.30 | $10.50 | $10.15 | $10.20 | $10.20 | 158,732 |
| 2023-04-03 | $10.26 | $10.36 | $9.88 | $10.30 | $10.30 | 262,637 |
| 2023-03-31 | $10.16 | $10.63 | $10.06 | $10.17 | $10.17 | 254,223 |
| 2023-03-30 | $10.07 | $10.12 | $9.77 | $10.09 | $10.09 | 129,629 |
| 2023-03-29 | $9.99 | $10.19 | $9.62 | $10.06 | $10.06 | 238,089 |
| 2023-03-28 | $9.69 | $9.83 | $9.15 | $9.68 | $9.68 | 200,924 |
| 2023-03-27 | $9.42 | $10.10 | $9.36 | $9.62 | $9.62 | 432,075 |
| 2023-03-24 | $8.91 | $9.30 | $8.72 | $9.27 | $9.27 | 187,796 |
| 2023-03-23 | $8.47 | $8.95 | $8.35 | $8.83 | $8.83 | 203,105 |
| 2023-03-22 | $8.67 | $8.69 | $8.45 | $8.49 | $8.49 | 81,364 |
| 2023-03-21 | $8.60 | $8.74 | $8.25 | $8.67 | $8.67 | 185,772 |
| 2023-03-20 | $8.52 | $8.73 | $8.32 | $8.43 | $8.43 | 187,844 |
| 2023-03-17 | $8.82 | $8.89 | $8.17 | $8.39 | $8.39 | 306,107 |
| 2023-03-16 | $8.60 | $8.88 | $8.50 | $8.77 | $8.77 | 144,965 |
| 2023-03-15 | $8.88 | $8.88 | $8.50 | $8.62 | $8.62 | 157,088 |
| 2023-03-14 | $9.01 | $9.16 | $8.88 | $8.97 | $8.97 | 160,370 |
| 2023-03-13 | $9.03 | $9.09 | $8.58 | $8.88 | $8.88 | 172,479 |
| 2023-03-10 | $9.00 | $9.69 | $8.80 | $9.04 | $9.04 | 554,553 |
| 2023-03-09 | $8.84 | $8.87 | $8.49 | $8.56 | $8.56 | 104,443 |
| 2023-03-08 | $8.75 | $8.84 | $8.59 | $8.82 | $8.82 | 104,384 |
| 2023-03-07 | $8.97 | $9.06 | $8.68 | $8.73 | $8.73 | 133,289 |
| 2023-03-06 | $9.00 | $9.12 | $8.88 | $8.99 | $8.99 | 234,201 |
| 2023-03-03 | $9.18 | $9.31 | $8.78 | $9.00 | $9.00 | 161,345 |
| 2023-03-02 | $8.92 | $9.08 | $8.78 | $9.06 | $9.06 | 244,874 |
| 2023-03-01 | $9.00 | $9.39 | $8.76 | $9.00 | $9.00 | 278,628 |
| 2023-02-28 | $8.98 | $9.61 | $8.82 | $9.04 | $9.04 | 656,065 |
| 2023-02-27 | $8.49 | $8.97 | $8.25 | $8.93 | $8.93 | 1,454,980 |
| 2023-02-24 | $7.20 | $7.34 | $6.98 | $7.31 | $7.31 | 178,919 |
| 2023-02-23 | $7.14 | $7.32 | $6.99 | $7.32 | $7.32 | 212,799 |
| 2023-02-22 | $7.11 | $7.20 | $7.04 | $7.10 | $7.10 | 67,386 |
| 2023-02-21 | $7.05 | $7.58 | $6.95 | $7.08 | $7.08 | 153,722 |
| 2023-02-17 | $7.31 | $7.37 | $7.00 | $7.05 | $7.05 | 43,633 |
| 2023-02-16 | $7.37 | $7.45 | $7.00 | $7.34 | $7.34 | 177,673 |
| 2023-02-15 | $7.46 | $7.57 | $7.16 | $7.45 | $7.45 | 127,870 |
| 2023-02-14 | $8.15 | $8.30 | $7.11 | $7.23 | $7.23 | 377,377 |
| 2023-02-13 | $8.30 | $9.12 | $8.10 | $8.10 | $8.10 | 1,698,237 |
| 2023-02-10 | $7.19 | $7.67 | $7.15 | $7.61 | $7.61 | 235,422 |
| 2023-02-09 | $7.20 | $7.49 | $7.01 | $7.26 | $7.26 | 422,207 |
| 2023-02-08 | $7.10 | $7.23 | $6.65 | $6.97 | $6.97 | 445,555 |
| 2023-02-07 | $6.49 | $6.60 | $6.42 | $6.54 | $6.54 | 116,508 |
| 2023-02-06 | $6.64 | $6.64 | $6.45 | $6.53 | $6.53 | 68,950 |
| 2023-02-03 | $6.51 | $6.63 | $6.42 | $6.57 | $6.57 | 61,239 |
| 2023-02-02 | $6.54 | $6.70 | $6.30 | $6.60 | $6.60 | 137,985 |
| 2023-02-01 | $6.62 | $6.62 | $6.35 | $6.46 | $6.46 | 68,186 |
| 2023-01-31 | $6.39 | $6.70 | $6.39 | $6.62 | $6.62 | 139,696 |
| 2023-01-30 | $6.75 | $6.75 | $6.33 | $6.37 | $6.37 | 218,587 |
| 2023-01-27 | $6.72 | $6.85 | $6.51 | $6.72 | $6.72 | 126,550 |
| 2023-01-26 | $7.34 | $7.35 | $7.11 | $7.35 | $6.59 | 166,994 |
| 2023-01-25 | $7.26 | $7.28 | $6.71 | $7.21 | $6.46 | 209,013 |
| 2023-01-24 | $7.04 | $7.54 | $7.04 | $7.27 | $6.51 | 193,656 |
| 2023-01-23 | $7.06 | $7.06 | $6.92 | $7.05 | $6.32 | 124,236 |
| 2023-01-20 | $6.91 | $7.16 | $6.88 | $7.01 | $6.28 | 85,546 |
| 2023-01-19 | $6.96 | $7.04 | $6.85 | $6.92 | $6.20 | 56,346 |
| 2023-01-18 | $7.00 | $7.05 | $6.72 | $6.93 | $6.21 | 109,458 |
| 2023-01-17 | $6.82 | $6.99 | $6.68 | $6.85 | $6.14 | 103,237 |
| 2023-01-13 | $6.98 | $7.06 | $6.66 | $6.89 | $6.89 | 109,315 |
| 2023-01-12 | $6.58 | $7.24 | $6.34 | $7.05 | $7.05 | 211,075 |
| 2023-01-11 | $6.11 | $6.29 | $6.03 | $6.22 | $6.22 | 23,263 |
| 2023-01-10 | $6.42 | $6.42 | $6.00 | $6.12 | $6.12 | 60,391 |
| 2023-01-09 | $6.09 | $6.50 | $6.00 | $6.13 | $6.13 | 102,745 |
| 2023-01-06 | $6.17 | $6.26 | $5.99 | $6.13 | $6.13 | 57,084 |
| 2023-01-05 | $6.21 | $6.34 | $6.08 | $6.11 | $6.11 | 20,169 |
| 2023-01-04 | $6.11 | $6.30 | $5.99 | $6.30 | $6.30 | 39,656 |
| 2023-01-03 | $6.12 | $6.23 | $5.86 | $6.00 | $6.00 | 53,400 |
| 2022-12-30 | $6.00 | $6.34 | $5.99 | $6.29 | $6.29 | 94,928 |
| 2022-12-29 | $5.86 | $6.10 | $5.86 | $6.04 | $6.04 | 51,440 |
| 2022-12-28 | $5.90 | $6.01 | $5.85 | $5.87 | $5.87 | 27,026 |
| 2022-12-27 | $5.98 | $6.10 | $5.87 | $6.03 | $6.03 | 61,604 |
| 2022-12-23 | $5.91 | $6.07 | $5.90 | $5.98 | $5.98 | 27,588 |
| 2022-12-22 | $6.03 | $6.03 | $5.90 | $5.99 | $5.99 | 30,260 |
| 2022-12-21 | $6.17 | $6.17 | $5.97 | $6.10 | $6.10 | 17,726 |
| 2022-12-20 | $5.94 | $6.14 | $5.90 | $6.14 | $6.14 | 19,812 |
| 2022-12-19 | $6.05 | $6.13 | $5.87 | $5.89 | $5.89 | 38,131 |
| 2022-12-16 | $5.95 | $6.23 | $5.89 | $6.03 | $6.03 | 56,523 |
| 2022-12-15 | $6.07 | $6.07 | $5.84 | $5.98 | $5.98 | 44,391 |
| 2022-12-14 | $5.92 | $6.14 | $5.82 | $6.00 | $6.00 | 69,109 |
| 2022-12-13 | $5.95 | $6.04 | $5.87 | $5.93 | $5.93 | 78,201 |
| 2022-12-12 | $5.60 | $5.87 | $5.60 | $5.82 | $5.82 | 47,690 |
| 2022-12-09 | $5.70 | $6.06 | $5.49 | $5.66 | $5.66 | 112,699 |
| 2022-12-08 | $5.30 | $5.70 | $5.30 | $5.61 | $5.61 | 82,884 |
| 2022-12-07 | $5.13 | $5.55 | $5.01 | $5.29 | $5.29 | 60,173 |
| 2022-12-06 | $5.54 | $5.67 | $5.06 | $5.15 | $5.15 | 86,264 |
| 2022-12-05 | $5.21 | $5.70 | $5.18 | $5.28 | $5.28 | 227,897 |
| 2022-12-02 | $5.15 | $5.20 | $5.03 | $5.06 | $5.06 | 37,973 |
| 2022-12-01 | $5.20 | $5.31 | $5.18 | $5.18 | $5.18 | 49,791 |
| 2022-11-30 | $5.03 | $5.33 | $5.03 | $5.28 | $5.28 | 32,162 |
| 2022-11-29 | $5.12 | $5.30 | $5.00 | $5.15 | $5.15 | 42,885 |
| 2022-11-28 | $5.25 | $5.29 | $5.10 | $5.10 | $5.10 | 39,066 |
| 2022-11-25 | $5.30 | $5.30 | $5.18 | $5.26 | $5.26 | 14,586 |
| 2022-11-23 | $5.32 | $5.43 | $5.10 | $5.27 | $5.27 | 25,269 |
| 2022-11-22 | $5.41 | $5.43 | $4.64 | $5.26 | $5.26 | 109,621 |
| 2022-11-21 | $5.48 | $5.54 | $5.27 | $5.39 | $5.39 | 22,734 |
| 2022-11-18 | $5.20 | $5.60 | $5.17 | $5.48 | $5.48 | 40,503 |
| 2022-11-17 | $5.21 | $5.29 | $5.01 | $5.21 | $5.21 | 42,428 |
| 2022-11-16 | $5.45 | $5.48 | $5.22 | $5.29 | $5.29 | 55,283 |
| 2022-11-15 | $5.03 | $5.63 | $5.03 | $5.41 | $5.41 | 76,819 |
| 2022-11-14 | $4.94 | $5.15 | $4.87 | $4.90 | $4.90 | 61,653 |
| 2022-11-11 | $4.87 | $5.19 | $4.86 | $4.98 | $4.98 | 91,700 |
| 2022-11-10 | $4.68 | $4.99 | $4.51 | $4.85 | $4.85 | 52,301 |
| 2022-11-09 | $4.66 | $4.68 | $4.55 | $4.61 | $4.61 | 26,393 |
| 2022-11-08 | $4.74 | $4.83 | $4.64 | $4.71 | $4.71 | 36,986 |
| 2022-11-07 | $4.73 | $4.82 | $4.57 | $4.79 | $4.79 | 29,938 |
| 2022-11-04 | $4.83 | $4.83 | $4.48 | $4.70 | $4.70 | 24,569 |
| 2022-11-03 | $4.75 | $4.86 | $4.43 | $4.82 | $4.82 | 87,401 |
| 2022-11-02 | $4.80 | $4.82 | $4.68 | $4.71 | $4.71 | 37,703 |
| 2022-11-01 | $4.80 | $4.96 | $4.71 | $4.85 | $4.85 | 64,448 |
| 2022-10-31 | $4.30 | $4.86 | $4.30 | $4.77 | $4.77 | 256,541 |
| 2022-10-28 | $4.35 | $4.45 | $4.29 | $4.31 | $4.31 | 122,558 |
| 2022-10-27 | $4.20 | $4.42 | $4.13 | $4.35 | $4.35 | 161,886 |
| 2022-10-26 | $4.03 | $4.29 | $4.03 | $4.10 | $4.10 | 17,120 |
| 2022-10-25 | $3.96 | $4.22 | $3.93 | $4.06 | $4.06 | 42,106 |
| 2022-10-24 | $4.07 | $4.10 | $3.92 | $3.97 | $3.97 | 78,175 |
| 2022-10-21 | $4.14 | $4.30 | $4.06 | $4.12 | $4.12 | 11,422 |
| 2022-10-20 | $4.13 | $4.25 | $4.12 | $4.16 | $4.16 | 18,277 |
| 2022-10-19 | $4.05 | $4.28 | $4.04 | $4.12 | $4.12 | 68,954 |
| 2022-10-18 | $4.24 | $4.32 | $4.01 | $4.08 | $4.08 | 38,350 |
| 2022-10-17 | $4.39 | $4.51 | $4.24 | $4.25 | $4.25 | 59,780 |
| 2022-10-14 | $4.33 | $4.33 | $4.21 | $4.30 | $4.30 | 18,188 |
| 2022-10-13 | $4.20 | $4.45 | $4.16 | $4.36 | $4.36 | 27,052 |
| 2022-10-12 | $4.32 | $4.32 | $4.25 | $4.30 | $4.30 | 27,522 |
| 2022-10-11 | $4.34 | $4.40 | $4.24 | $4.34 | $4.34 | 65,707 |
| 2022-10-10 | $4.31 | $4.48 | $4.22 | $4.39 | $4.39 | 31,664 |
| 2022-10-07 | $4.24 | $4.42 | $4.22 | $4.37 | $4.37 | 27,314 |
| 2022-10-06 | $4.27 | $4.47 | $4.27 | $4.31 | $4.31 | 53,166 |
| 2022-10-05 | $4.30 | $4.43 | $4.24 | $4.33 | $4.33 | 36,442 |
| 2022-10-04 | $4.34 | $4.48 | $4.26 | $4.38 | $4.38 | 76,506 |
| 2022-10-03 | $4.33 | $4.46 | $4.22 | $4.33 | $4.33 | 18,255 |
| 2022-09-30 | $4.46 | $4.46 | $4.29 | $4.34 | $4.34 | 46,069 |
| 2022-09-29 | $4.59 | $4.79 | $4.47 | $4.54 | $4.54 | 86,980 |
| 2022-09-28 | $4.24 | $4.78 | $4.24 | $4.71 | $4.71 | 49,743 |
| 2022-09-27 | $4.12 | $4.35 | $4.12 | $4.28 | $4.28 | 27,156 |
| 2022-09-26 | $4.04 | $4.23 | $4.03 | $4.13 | $4.13 | 61,605 |
| 2022-09-23 | $4.15 | $4.19 | $3.96 | $4.08 | $4.08 | 116,206 |
| 2022-09-22 | $4.23 | $4.23 | $4.02 | $4.03 | $4.03 | 87,999 |
| 2022-09-21 | $4.18 | $4.39 | $4.18 | $4.19 | $4.19 | 103,151 |
| 2022-09-20 | $4.27 | $4.56 | $4.17 | $4.21 | $4.21 | 84,341 |
| 2022-09-19 | $4.55 | $4.55 | $4.17 | $4.25 | $4.25 | 119,732 |
| 2022-09-16 | $4.59 | $4.59 | $4.36 | $4.44 | $4.44 | 75,288 |
| 2022-09-15 | $4.70 | $4.78 | $4.49 | $4.51 | $4.51 | 34,637 |
| 2022-09-14 | $4.79 | $4.84 | $4.70 | $4.72 | $4.72 | 13,605 |
| 2022-09-13 | $4.93 | $5.00 | $4.78 | $4.78 | $4.78 | 38,665 |
| 2022-09-12 | $5.01 | $5.05 | $4.96 | $4.99 | $4.99 | 43,761 |
| 2022-09-09 | $5.02 | $5.08 | $4.96 | $5.01 | $5.01 | 33,655 |
| 2022-09-08 | $4.99 | $5.09 | $4.85 | $5.01 | $5.01 | 68,608 |
| 2022-09-07 | $4.88 | $5.06 | $4.80 | $5.03 | $5.03 | 61,324 |
| 2022-09-06 | $4.87 | $4.94 | $4.61 | $4.86 | $4.86 | 76,472 |
| 2022-09-02 | $4.75 | $4.83 | $4.53 | $4.64 | $4.64 | 38,300 |
| 2022-09-01 | $4.75 | $4.89 | $4.40 | $4.53 | $4.53 | 166,563 |
| 2022-08-31 | $4.82 | $4.97 | $4.78 | $4.81 | $4.81 | 43,379 |
| 2022-08-30 | $5.48 | $5.48 | $4.69 | $4.84 | $4.84 | 171,211 |
| 2022-08-29 | $4.91 | $5.16 | $4.88 | $4.90 | $4.90 | 110,326 |
| 2022-08-26 | $4.93 | $4.99 | $4.75 | $4.89 | $4.89 | 98,867 |
| 2022-08-25 | $4.71 | $5.00 | $4.71 | $4.85 | $4.85 | 45,172 |
| 2022-08-24 | $4.70 | $4.77 | $4.69 | $4.69 | $4.69 | 31,164 |
| 2022-08-23 | $4.67 | $4.87 | $4.62 | $4.63 | $4.63 | 52,275 |
| 2022-08-22 | $4.75 | $4.76 | $4.61 | $4.69 | $4.69 | 77,910 |
| 2022-08-19 | $4.89 | $4.93 | $4.77 | $4.84 | $4.84 | 62,345 |
| 2022-08-18 | $4.94 | $4.96 | $4.85 | $4.89 | $4.89 | 41,330 |
| 2022-08-17 | $4.98 | $5.02 | $4.85 | $4.99 | $4.99 | 39,992 |
| 2022-08-16 | $4.97 | $5.08 | $4.79 | $4.98 | $4.98 | 100,728 |
| 2022-08-15 | $5.09 | $5.10 | $4.85 | $4.95 | $4.95 | 83,339 |
| 2022-08-12 | $5.09 | $5.15 | $4.91 | $5.10 | $5.10 | 83,826 |
| 2022-08-11 | $5.10 | $5.20 | $5.00 | $5.06 | $5.06 | 95,861 |
| 2022-08-10 | $5.23 | $5.23 | $5.01 | $5.09 | $5.09 | 96,424 |
| 2022-08-09 | $5.29 | $5.29 | $5.00 | $5.16 | $5.16 | 114,062 |
| 2022-08-08 | $5.07 | $5.24 | $4.97 | $5.18 | $5.18 | 111,644 |
| 2022-08-05 | $4.90 | $5.12 | $4.82 | $5.10 | $5.10 | 90,034 |
| 2022-08-04 | $5.01 | $5.11 | $4.87 | $4.99 | $4.99 | 79,184 |
| 2022-08-03 | $5.07 | $5.23 | $4.86 | $5.05 | $5.05 | 86,054 |
| 2022-08-02 | $4.99 | $5.20 | $4.85 | $5.07 | $5.07 | 58,237 |
| 2022-08-01 | $5.04 | $5.09 | $4.80 | $5.00 | $5.00 | 83,534 |
| 2022-07-29 | $5.42 | $5.50 | $5.10 | $5.12 | $5.12 | 65,343 |
| 2022-07-28 | $4.94 | $5.55 | $4.82 | $5.43 | $5.43 | 313,121 |
| 2022-07-27 | $4.84 | $5.07 | $4.84 | $4.91 | $4.91 | 75,064 |
| 2022-07-26 | $5.04 | $5.04 | $4.78 | $4.84 | $4.84 | 86,491 |
| 2022-07-25 | $5.20 | $5.21 | $5.01 | $5.04 | $5.04 | 51,266 |
| 2022-07-22 | $5.19 | $5.28 | $5.11 | $5.26 | $5.26 | 63,979 |
| 2022-07-21 | $5.08 | $5.26 | $5.06 | $5.20 | $5.20 | 54,405 |
| 2022-07-20 | $4.94 | $5.33 | $4.80 | $5.13 | $5.13 | 31,972 |
| 2022-07-19 | $4.99 | $5.20 | $4.85 | $5.03 | $5.03 | 94,734 |
| 2022-07-18 | $4.97 | $5.04 | $4.82 | $4.82 | $4.82 | 96,160 |
| 2022-07-15 | $4.79 | $5.08 | $4.65 | $4.92 | $4.92 | 81,161 |
| 2022-07-14 | $4.73 | $4.82 | $4.63 | $4.75 | $4.75 | 36,846 |
| 2022-07-13 | $4.58 | $4.88 | $4.56 | $4.79 | $4.79 | 29,587 |
| 2022-07-12 | $4.68 | $4.79 | $4.62 | $4.71 | $4.71 | 21,880 |
| 2022-07-11 | $4.80 | $4.80 | $4.59 | $4.61 | $4.61 | 117,431 |
| 2022-07-08 | $4.77 | $5.00 | $4.76 | $4.91 | $4.91 | 33,334 |
| 2022-07-07 | $4.53 | $5.03 | $4.53 | $4.83 | $4.83 | 65,292 |
| 2022-07-06 | $4.62 | $4.74 | $4.59 | $4.61 | $4.61 | 23,701 |
| 2022-07-05 | $4.41 | $4.92 | $4.27 | $4.80 | $4.80 | 91,018 |
| 2022-07-01 | $4.28 | $4.62 | $4.28 | $4.55 | $4.55 | 43,324 |
| 2022-06-30 | $4.43 | $4.52 | $4.25 | $4.41 | $4.41 | 58,048 |
| 2022-06-29 | $4.24 | $4.42 | $4.05 | $4.36 | $4.36 | 91,742 |
| 2022-06-28 | $4.43 | $4.48 | $4.20 | $4.26 | $4.26 | 83,003 |
| 2022-06-27 | $4.57 | $4.68 | $4.26 | $4.35 | $4.35 | 90,119 |
| 2022-06-24 | $4.54 | $4.73 | $4.38 | $4.54 | $4.54 | 123,893 |
| 2022-06-23 | $4.44 | $4.56 | $4.29 | $4.50 | $4.50 | 51,497 |
| 2022-06-22 | $4.43 | $4.62 | $4.25 | $4.49 | $4.49 | 57,495 |
| 2022-06-21 | $4.70 | $5.06 | $4.23 | $4.41 | $4.41 | 297,062 |
| 2022-06-17 | $4.43 | $4.59 | $4.25 | $4.47 | $4.47 | 75,969 |
| 2022-06-16 | $4.56 | $4.62 | $4.23 | $4.23 | $4.23 | 66,007 |
| 2022-06-15 | $4.47 | $4.69 | $4.39 | $4.61 | $4.61 | 99,451 |
| 2022-06-14 | $4.72 | $4.72 | $4.41 | $4.47 | $4.47 | 73,181 |
| 2022-06-13 | $4.81 | $4.91 | $4.57 | $4.60 | $4.60 | 79,259 |
| 2022-06-10 | $5.20 | $5.20 | $4.89 | $4.94 | $4.94 | 89,731 |
| 2022-06-09 | $5.30 | $5.35 | $5.05 | $5.14 | $5.14 | 235,640 |
| 2022-06-08 | $5.25 | $5.63 | $5.22 | $5.35 | $5.35 | 77,684 |
| 2022-06-07 | $5.18 | $5.54 | $5.14 | $5.29 | $5.29 | 68,469 |
| 2022-06-06 | $5.38 | $5.46 | $5.24 | $5.27 | $5.27 | 57,501 |
| 2022-06-03 | $5.42 | $5.42 | $5.23 | $5.30 | $5.30 | 40,295 |
| 2022-06-02 | $5.19 | $5.60 | $5.19 | $5.50 | $5.50 | 95,571 |
| 2022-06-01 | $5.40 | $5.48 | $5.21 | $5.21 | $5.21 | 55,228 |
| 2022-05-31 | $5.19 | $5.40 | $5.15 | $5.34 | $5.34 | 51,748 |
| 2022-05-27 | $5.21 | $5.43 | $5.17 | $5.28 | $5.28 | 58,150 |
| 2022-05-26 | $5.19 | $5.30 | $5.00 | $5.24 | $5.24 | 67,800 |
| 2022-05-25 | $4.94 | $5.27 | $4.94 | $5.20 | $5.20 | 79,261 |
| 2022-05-24 | $5.19 | $5.20 | $4.95 | $4.98 | $4.98 | 90,861 |
| 2022-05-23 | $5.29 | $5.40 | $5.12 | $5.28 | $5.28 | 73,221 |
| 2022-05-20 | $5.53 | $5.53 | $5.16 | $5.23 | $5.23 | 70,357 |
| 2022-05-19 | $5.14 | $5.54 | $5.14 | $5.49 | $5.49 | 139,813 |
| 2022-05-18 | $5.16 | $5.25 | $5.02 | $5.19 | $5.19 | 170,159 |
| 2022-05-17 | $5.19 | $5.36 | $5.05 | $5.30 | $5.30 | 172,505 |
| 2022-05-16 | $5.30 | $5.50 | $5.01 | $5.02 | $5.02 | 108,366 |
| 2022-05-13 | $5.25 | $5.46 | $5.16 | $5.34 | $5.34 | 126,423 |
| 2022-05-12 | $5.20 | $5.34 | $4.95 | $5.12 | $5.12 | 162,671 |
| 2022-05-11 | $5.51 | $5.66 | $5.08 | $5.24 | $5.24 | 160,321 |
| 2022-05-10 | $5.55 | $5.67 | $5.26 | $5.55 | $5.55 | 106,527 |
| 2022-05-09 | $5.57 | $5.57 | $5.22 | $5.37 | $5.37 | 114,998 |
| 2022-05-06 | $5.89 | $5.90 | $5.50 | $5.57 | $5.57 | 190,006 |
| 2022-05-05 | $6.06 | $6.07 | $5.83 | $5.96 | $5.96 | 95,699 |
| 2022-05-04 | $5.98 | $6.21 | $5.80 | $6.21 | $6.21 | 150,793 |
| 2022-05-03 | $6.00 | $6.29 | $5.96 | $6.00 | $6.00 | 100,078 |
| 2022-05-02 | $5.66 | $6.19 | $5.57 | $6.08 | $6.08 | 181,276 |
| 2022-04-29 | $6.35 | $6.35 | $5.65 | $5.66 | $5.66 | 167,432 |
| 2022-04-28 | $5.16 | $6.50 | $5.16 | $6.33 | $6.33 | 491,215 |
| 2022-04-27 | $5.32 | $5.39 | $5.14 | $5.20 | $5.20 | 84,719 |
| 2022-04-26 | $5.35 | $5.38 | $5.18 | $5.21 | $5.21 | 114,800 |
| 2022-04-25 | $5.37 | $5.59 | $5.20 | $5.43 | $5.43 | 113,769 |
| 2022-04-22 | $5.41 | $5.71 | $5.25 | $5.37 | $5.37 | 173,178 |
| 2022-04-21 | $5.48 | $5.48 | $5.18 | $5.29 | $5.29 | 166,411 |
| 2022-04-20 | $5.42 | $5.43 | $5.18 | $5.30 | $5.30 | 65,404 |
| 2022-04-19 | $5.28 | $5.53 | $5.26 | $5.49 | $5.49 | 48,048 |
| 2022-04-18 | $5.37 | $5.43 | $5.11 | $5.36 | $5.36 | 97,493 |
| 2022-04-14 | $5.86 | $5.86 | $5.37 | $5.39 | $5.39 | 130,474 |
| 2022-04-13 | $5.62 | $5.94 | $5.56 | $5.86 | $5.86 | 118,247 |
| 2022-04-12 | $5.80 | $5.94 | $5.50 | $5.55 | $5.55 | 140,612 |
| 2022-04-11 | $5.80 | $5.87 | $5.66 | $5.74 | $5.74 | 92,583 |
| 2022-04-08 | $5.86 | $5.87 | $5.66 | $5.73 | $5.73 | 60,466 |
| 2022-04-07 | $6.00 | $6.09 | $5.66 | $5.72 | $5.72 | 106,188 |
| 2022-04-06 | $5.94 | $6.05 | $5.80 | $5.98 | $5.98 | 98,353 |
| 2022-04-05 | $6.19 | $6.20 | $5.95 | $6.00 | $6.00 | 64,407 |
| 2022-04-04 | $6.10 | $6.40 | $5.95 | $6.29 | $6.29 | 89,591 |
| 2022-04-01 | $6.01 | $6.13 | $5.92 | $6.05 | $6.05 | 39,649 |
| 2022-03-31 | $5.93 | $6.03 | $5.84 | $5.91 | $5.91 | 56,965 |
| 2022-03-30 | $6.19 | $6.29 | $5.93 | $6.02 | $6.02 | 66,487 |
| 2022-03-29 | $6.07 | $6.34 | $6.06 | $6.24 | $6.24 | 106,829 |
| 2022-03-28 | $5.87 | $6.07 | $5.87 | $5.96 | $5.96 | 49,258 |
| 2022-03-25 | $5.91 | $5.98 | $5.59 | $5.82 | $5.82 | 145,932 |
| 2022-03-24 | $5.98 | $6.18 | $5.90 | $5.92 | $5.92 | 99,521 |
| 2022-03-23 | $6.21 | $6.34 | $5.96 | $6.01 | $6.01 | 204,447 |
| 2022-03-22 | $5.43 | $5.90 | $5.41 | $5.72 | $5.72 | 104,242 |
| 2022-03-21 | $5.60 | $5.62 | $5.38 | $5.39 | $5.39 | 72,273 |
| 2022-03-18 | $5.33 | $5.70 | $5.28 | $5.62 | $5.62 | 130,562 |
| 2022-03-17 | $5.34 | $5.63 | $5.03 | $5.34 | $5.34 | 137,289 |
| 2022-03-16 | $4.91 | $5.43 | $4.87 | $5.33 | $5.33 | 162,880 |
| 2022-03-15 | $4.75 | $4.80 | $4.64 | $4.75 | $4.75 | 156,532 |
| 2022-03-14 | $4.61 | $4.76 | $4.56 | $4.70 | $4.70 | 149,025 |
| 2022-03-11 | $4.91 | $4.96 | $4.60 | $4.76 | $4.76 | 138,286 |
| 2022-03-10 | $4.87 | $4.94 | $4.70 | $4.91 | $4.91 | 120,195 |
| 2022-03-09 | $4.98 | $5.10 | $4.84 | $4.89 | $4.89 | 185,663 |
| 2022-03-08 | $4.90 | $5.15 | $4.81 | $4.95 | $4.95 | 246,248 |
| 2022-03-07 | $5.04 | $5.18 | $4.82 | $4.84 | $4.84 | 150,539 |
| 2022-03-04 | $5.35 | $5.52 | $5.06 | $5.08 | $5.08 | 173,990 |
| 2022-03-03 | $5.75 | $5.75 | $5.39 | $5.45 | $5.45 | 165,017 |
| 2022-03-02 | $6.02 | $6.11 | $5.62 | $5.68 | $5.68 | 175,929 |
| 2022-03-01 | $6.11 | $6.20 | $5.90 | $6.02 | $6.02 | 74,852 |
| 2022-02-28 | $6.24 | $6.44 | $6.07 | $6.18 | $6.18 | 161,618 |
| 2022-02-25 | $6.64 | $6.72 | $6.31 | $6.32 | $6.32 | 85,628 |
| 2022-02-24 | $6.00 | $6.65 | $5.96 | $6.60 | $6.60 | 139,495 |
| 2022-02-23 | $6.29 | $6.59 | $6.25 | $6.30 | $6.30 | 68,364 |
| 2022-02-22 | $6.36 | $6.68 | $6.13 | $6.17 | $6.17 | 246,445 |
| 2022-02-18 | $6.56 | $6.95 | $6.56 | $6.66 | $6.66 | 171,469 |
| 2022-02-17 | $7.05 | $7.57 | $6.51 | $6.56 | $6.56 | 234,289 |
| 2022-02-16 | $7.36 | $7.54 | $7.07 | $7.53 | $7.53 | 144,988 |
| 2022-02-15 | $6.86 | $7.40 | $6.74 | $7.32 | $7.32 | 79,800 |
| 2022-02-14 | $6.81 | $7.08 | $6.54 | $6.73 | $6.73 | 104,216 |
| 2022-02-11 | $6.96 | $7.20 | $6.79 | $6.85 | $6.85 | 80,611 |
| 2022-02-10 | $7.01 | $7.22 | $6.89 | $6.99 | $6.99 | 90,927 |
| 2022-02-09 | $6.83 | $7.19 | $6.65 | $7.19 | $7.19 | 171,993 |
| 2022-02-08 | $6.65 | $6.83 | $6.51 | $6.75 | $6.75 | 142,741 |
| 2022-02-07 | $7.01 | $7.02 | $6.58 | $6.64 | $6.64 | 99,574 |
| 2022-02-04 | $6.70 | $6.90 | $6.58 | $6.83 | $6.83 | 81,188 |
| 2022-02-03 | $6.85 | $7.00 | $6.62 | $6.68 | $6.68 | 75,478 |
| 2022-02-02 | $7.19 | $7.28 | $6.70 | $7.06 | $7.06 | 226,289 |
| 2022-02-01 | $6.58 | $7.50 | $6.50 | $7.04 | $7.04 | 442,354 |
| 2022-01-31 | $6.38 | $6.55 | $6.38 | $6.47 | $6.47 | 49,117 |
| 2022-01-28 | $6.20 | $6.38 | $6.10 | $6.30 | $6.30 | 45,449 |
| 2022-01-27 | $6.26 | $6.59 | $6.20 | $6.25 | $6.25 | 134,079 |
| 2022-01-26 | $6.55 | $6.70 | $6.10 | $6.23 | $6.23 | 134,403 |
| 2022-01-25 | $6.37 | $6.63 | $6.33 | $6.47 | $6.47 | 132,661 |
| 2022-01-24 | $6.36 | $6.53 | $5.82 | $6.53 | $6.53 | 114,891 |
| 2022-01-21 | $6.99 | $7.07 | $6.39 | $6.39 | $6.39 | 149,428 |
| 2022-01-20 | $6.86 | $7.23 | $6.49 | $6.88 | $6.88 | 299,487 |
| 2022-01-19 | $5.76 | $6.60 | $5.76 | $6.34 | $6.34 | 428,449 |
| 2022-01-18 | $6.73 | $6.75 | $5.47 | $5.75 | $5.75 | 830,888 |
| 2022-01-14 | $6.90 | $7.11 | $6.63 | $6.69 | $6.69 | 194,653 |
| 2022-01-13 | $7.11 | $7.20 | $7.00 | $7.01 | $7.01 | 85,338 |
| 2022-01-12 | $7.35 | $7.39 | $7.09 | $7.17 | $7.17 | 51,250 |
| 2022-01-11 | $6.66 | $7.29 | $6.65 | $7.26 | $7.26 | 84,749 |
| 2022-01-10 | $6.86 | $6.98 | $6.50 | $6.64 | $6.64 | 97,794 |
| 2022-01-07 | $7.09 | $7.10 | $6.62 | $6.79 | $6.79 | 116,609 |
| 2022-01-06 | $7.22 | $7.34 | $6.92 | $7.02 | $7.02 | 60,992 |
| 2022-01-05 | $7.36 | $7.71 | $7.09 | $7.14 | $7.14 | 142,789 |
| 2022-01-04 | $7.67 | $7.79 | $7.30 | $7.49 | $7.49 | 67,897 |
| 2022-01-03 | $7.22 | $7.81 | $7.22 | $7.60 | $7.60 | 95,460 |
| 2021-12-31 | $7.37 | $7.37 | $7.06 | $7.06 | $7.06 | 77,256 |
| 2021-12-30 | $6.82 | $7.58 | $6.80 | $7.20 | $7.20 | 150,858 |
| 2021-12-29 | $6.94 | $7.05 | $6.75 | $6.80 | $6.80 | 68,040 |
| 2021-12-28 | $7.18 | $7.18 | $6.91 | $6.94 | $6.94 | 65,167 |
| 2021-12-27 | $7.17 | $7.32 | $6.98 | $7.19 | $7.19 | 74,601 |
| 2021-12-23 | $7.11 | $7.25 | $6.94 | $7.19 | $7.19 | 59,641 |
| 2021-12-22 | $6.95 | $7.20 | $6.85 | $7.11 | $7.11 | 57,822 |
| 2021-12-21 | $6.73 | $7.01 | $6.68 | $6.95 | $6.95 | 47,268 |
| 2021-12-20 | $7.07 | $7.07 | $6.58 | $6.67 | $6.67 | 106,788 |
| 2021-12-17 | $6.75 | $7.08 | $6.63 | $6.90 | $6.90 | 42,652 |
| 2021-12-16 | $7.06 | $7.28 | $6.75 | $6.81 | $6.81 | 45,405 |
| 2021-12-15 | $6.88 | $7.13 | $6.62 | $6.99 | $6.99 | 253,230 |
| 2021-12-14 | $7.15 | $7.19 | $6.82 | $6.89 | $6.89 | 83,470 |
| 2021-12-13 | $7.20 | $7.69 | $6.97 | $7.12 | $7.12 | 118,996 |
| 2021-12-10 | $7.58 | $7.64 | $7.20 | $7.24 | $7.24 | 87,574 |
| 2021-12-09 | $7.60 | $7.74 | $7.45 | $7.57 | $7.57 | 95,699 |
| 2021-12-08 | $7.69 | $7.83 | $7.49 | $7.70 | $7.70 | 93,387 |
| 2021-12-07 | $7.24 | $7.68 | $7.24 | $7.63 | $7.63 | 88,777 |
| 2021-12-06 | $7.23 | $7.26 | $6.80 | $7.24 | $7.24 | 96,114 |
| 2021-12-03 | $7.86 | $7.86 | $7.00 | $7.07 | $7.07 | 160,064 |
| 2021-12-02 | $7.69 | $7.90 | $7.60 | $7.63 | $7.63 | 33,204 |
| 2021-12-01 | $7.79 | $8.35 | $7.65 | $7.69 | $7.69 | 151,466 |
| 2021-11-30 | $7.76 | $7.99 | $7.59 | $7.72 | $7.72 | 132,811 |
| 2021-11-29 | $7.94 | $8.18 | $7.64 | $7.87 | $7.87 | 137,561 |
| 2021-11-26 | $8.25 | $8.30 | $7.89 | $7.93 | $7.93 | 70,838 |
| 2021-11-24 | $8.44 | $8.50 | $8.18 | $8.32 | $8.32 | 95,152 |
| 2021-11-23 | $8.69 | $8.75 | $8.25 | $8.53 | $8.53 | 147,505 |
| 2021-11-22 | $8.85 | $8.85 | $8.63 | $8.75 | $8.75 | 78,161 |
| 2021-11-19 | $8.68 | $8.91 | $8.63 | $8.80 | $8.80 | 112,849 |
| 2021-11-18 | $8.79 | $8.82 | $8.42 | $8.68 | $8.68 | 304,727 |
| 2021-11-17 | $9.07 | $9.19 | $8.79 | $8.81 | $8.81 | 123,338 |
| 2021-11-16 | $8.82 | $9.13 | $8.68 | $9.12 | $9.12 | 342,252 |
| 2021-11-15 | $8.67 | $9.22 | $8.67 | $8.88 | $8.88 | 486,058 |
| 2021-11-12 | $8.64 | $8.80 | $8.63 | $8.72 | $8.72 | 54,623 |
| 2021-11-11 | $8.61 | $8.90 | $8.53 | $8.66 | $8.66 | 135,317 |
| 2021-11-10 | $8.61 | $8.66 | $8.49 | $8.57 | $8.57 | 147,295 |
| 2021-11-09 | $8.49 | $8.70 | $8.42 | $8.60 | $8.60 | 142,538 |
| 2021-11-08 | $8.91 | $8.98 | $8.50 | $8.52 | $8.52 | 97,738 |
| 2021-11-05 | $8.65 | $9.14 | $8.51 | $8.85 | $8.85 | 355,984 |
| 2021-11-04 | $8.34 | $8.68 | $8.20 | $8.55 | $8.55 | 457,842 |
| 2021-11-03 | $8.05 | $8.40 | $7.98 | $8.34 | $8.34 | 574,777 |
| 2021-11-02 | $8.34 | $8.34 | $7.85 | $8.01 | $8.01 | 323,315 |
| 2021-11-01 | $8.40 | $8.61 | $8.13 | $8.41 | $8.41 | 348,825 |
| 2021-10-29 | $8.63 | $8.78 | $8.30 | $8.33 | $8.33 | 164,952 |
| 2021-10-28 | $9.75 | $9.87 | $8.41 | $8.68 | $8.68 | 508,692 |
| 2021-10-27 | $9.10 | $9.53 | $9.10 | $9.33 | $9.33 | 504,056 |
| 2021-10-26 | $8.85 | $9.18 | $8.70 | $8.97 | $8.97 | 292,420 |
| 2021-10-25 | $8.79 | $9.24 | $8.65 | $8.79 | $8.79 | 138,464 |
| 2021-10-22 | $8.80 | $8.89 | $8.69 | $8.71 | $8.71 | 58,468 |
| 2021-10-21 | $8.87 | $8.98 | $8.65 | $8.80 | $8.80 | 100,037 |
| 2021-10-20 | $8.92 | $9.00 | $8.61 | $8.89 | $8.89 | 90,037 |
| 2021-10-19 | $8.84 | $9.08 | $8.80 | $8.89 | $8.89 | 54,335 |
| 2021-10-18 | $8.97 | $9.09 | $8.84 | $8.84 | $8.84 | 53,797 |
| 2021-10-15 | $8.98 | $9.13 | $8.94 | $8.97 | $8.97 | 38,298 |
| 2021-10-14 | $8.90 | $9.07 | $8.82 | $8.88 | $8.88 | 51,121 |
| 2021-10-13 | $8.86 | $9.11 | $8.78 | $8.95 | $8.95 | 46,718 |
| 2021-10-12 | $9.09 | $9.21 | $8.84 | $8.91 | $8.91 | 27,223 |
| 2021-10-11 | $8.72 | $9.21 | $8.67 | $8.99 | $8.99 | 106,337 |
| 2021-10-08 | $8.92 | $9.01 | $8.89 | $8.94 | $8.94 | 42,136 |
| 2021-10-07 | $8.85 | $9.03 | $8.73 | $8.90 | $8.90 | 44,656 |
| 2021-10-06 | $8.57 | $8.88 | $8.57 | $8.73 | $8.73 | 59,824 |
| 2021-10-05 | $8.76 | $8.83 | $8.60 | $8.71 | $8.71 | 19,213 |
| 2021-10-04 | $8.86 | $8.93 | $8.49 | $8.64 | $8.64 | 104,635 |
| 2021-10-01 | $8.84 | $9.05 | $8.65 | $8.91 | $8.91 | 118,139 |
| 2021-09-30 | $8.97 | $9.07 | $8.78 | $8.85 | $8.85 | 86,703 |
| 2021-09-29 | $9.22 | $9.36 | $8.90 | $8.99 | $8.99 | 30,035 |
| 2021-09-28 | $8.75 | $9.41 | $8.60 | $9.20 | $9.20 | 144,746 |
| 2021-09-27 | $9.20 | $9.30 | $9.16 | $9.21 | $9.21 | 15,603 |
| 2021-09-24 | $9.10 | $9.49 | $9.00 | $9.35 | $9.35 | 93,972 |
| 2021-09-23 | $8.93 | $9.24 | $8.83 | $9.14 | $9.14 | 34,049 |
| 2021-09-22 | $8.80 | $9.09 | $8.70 | $8.95 | $8.95 | 85,053 |
| 2021-09-21 | $8.84 | $8.94 | $8.60 | $8.68 | $8.68 | 67,613 |
| 2021-09-20 | $8.90 | $8.90 | $8.62 | $8.74 | $8.74 | 125,510 |
| 2021-09-17 | $9.16 | $9.29 | $8.95 | $9.06 | $9.06 | 47,285 |
| 2021-09-16 | $9.12 | $9.18 | $9.00 | $9.17 | $9.17 | 111,973 |
| 2021-09-15 | $9.46 | $9.46 | $9.07 | $9.18 | $9.18 | 75,855 |
| 2021-09-14 | $9.62 | $9.66 | $9.26 | $9.38 | $9.38 | 91,124 |
| 2021-09-13 | $9.48 | $9.78 | $9.30 | $9.56 | $9.56 | 98,397 |
| 2021-09-10 | $9.61 | $9.88 | $9.44 | $9.53 | $9.53 | 28,375 |
| 2021-09-09 | $9.53 | $9.83 | $9.53 | $9.57 | $9.57 | 41,920 |
| 2021-09-08 | $9.82 | $10.03 | $9.43 | $9.67 | $9.67 | 44,436 |
| 2021-09-07 | $9.93 | $10.15 | $9.68 | $9.77 | $9.77 | 41,065 |
| 2021-09-03 | $10.21 | $10.29 | $9.80 | $9.95 | $9.95 | 81,962 |
| 2021-09-02 | $10.35 | $10.46 | $10.01 | $10.12 | $10.12 | 260,073 |
| 2021-09-01 | $10.27 | $10.38 | $9.99 | $10.32 | $10.32 | 129,122 |
| 2021-08-31 | $10.06 | $10.48 | $9.97 | $10.41 | $10.41 | 119,904 |
| 2021-08-30 | $10.03 | $10.06 | $9.82 | $9.98 | $9.98 | 42,665 |
| 2021-08-27 | $9.53 | $10.15 | $9.53 | $10.06 | $10.06 | 101,841 |
| 2021-08-26 | $9.58 | $9.81 | $9.51 | $9.53 | $9.53 | 37,214 |
| 2021-08-25 | $9.80 | $9.80 | $9.48 | $9.68 | $9.68 | 48,772 |
| 2021-08-24 | $9.10 | $9.85 | $9.10 | $9.72 | $9.72 | 91,969 |
| 2021-08-23 | $9.21 | $9.50 | $9.02 | $9.06 | $9.06 | 89,548 |
| 2021-08-20 | $9.14 | $9.48 | $9.05 | $9.21 | $9.21 | 37,954 |
| 2021-08-19 | $8.94 | $9.50 | $8.92 | $9.16 | $9.16 | 94,862 |
| 2021-08-18 | $9.05 | $9.09 | $8.92 | $9.00 | $9.00 | 116,218 |
| 2021-08-17 | $9.37 | $9.49 | $9.00 | $9.03 | $9.03 | 80,800 |
| 2021-08-16 | $8.98 | $9.73 | $8.98 | $9.68 | $9.68 | 241,326 |
| 2021-08-13 | $9.56 | $9.56 | $8.84 | $9.00 | $9.00 | 105,523 |
| 2021-08-12 | $9.55 | $9.70 | $8.91 | $9.50 | $9.50 | 118,093 |
| 2021-08-11 | $9.56 | $9.60 | $9.19 | $9.55 | $9.55 | 107,401 |
| 2021-08-10 | $9.84 | $9.84 | $9.50 | $9.55 | $9.55 | 55,240 |
| 2021-08-09 | $9.90 | $10.08 | $9.70 | $9.74 | $9.74 | 46,054 |
| 2021-08-06 | $9.80 | $10.13 | $9.80 | $9.91 | $9.91 | 74,746 |
| 2021-08-05 | $10.21 | $10.24 | $9.68 | $9.80 | $9.80 | 47,342 |
| 2021-08-04 | $9.66 | $10.28 | $9.66 | $10.22 | $10.22 | 93,222 |
| 2021-08-03 | $9.76 | $9.85 | $9.53 | $9.67 | $9.67 | 34,096 |
| 2021-08-02 | $9.83 | $9.93 | $9.69 | $9.79 | $9.79 | 28,323 |
| 2021-07-30 | $9.85 | $10.14 | $9.65 | $9.66 | $9.66 | 102,606 |
| 2021-07-29 | $10.10 | $10.14 | $9.87 | $9.89 | $9.89 | 38,110 |
| 2021-07-28 | $9.95 | $10.16 | $9.84 | $9.96 | $9.96 | 32,855 |
| 2021-07-27 | $10.12 | $10.23 | $9.70 | $9.82 | $9.82 | 108,394 |
| 2021-07-26 | $10.20 | $10.49 | $10.10 | $10.22 | $10.22 | 89,854 |
| 2021-07-23 | $10.40 | $10.49 | $10.06 | $10.31 | $10.31 | 34,834 |
| 2021-07-22 | $10.42 | $10.60 | $10.23 | $10.40 | $10.40 | 44,339 |
| 2021-07-21 | $10.11 | $10.60 | $10.08 | $10.44 | $10.44 | 47,726 |
| 2021-07-20 | $9.76 | $10.26 | $9.63 | $10.09 | $10.09 | 53,631 |
| 2021-07-19 | $9.97 | $9.98 | $9.50 | $9.77 | $9.77 | 87,432 |
| 2021-07-16 | $10.18 | $10.18 | $9.91 | $9.99 | $9.99 | 98,238 |
| 2021-07-15 | $10.16 | $10.30 | $9.91 | $10.17 | $10.17 | 107,246 |
| 2021-07-14 | $10.50 | $10.69 | $9.99 | $10.18 | $10.18 | 151,994 |
| 2021-07-13 | $10.61 | $10.73 | $10.28 | $10.43 | $10.43 | 171,905 |
| 2021-07-12 | $10.54 | $10.76 | $10.46 | $10.60 | $10.60 | 43,029 |
| 2021-07-09 | $10.49 | $10.61 | $10.28 | $10.49 | $10.49 | 72,373 |
| 2021-07-08 | $10.28 | $10.62 | $9.92 | $10.40 | $10.40 | 126,918 |
| 2021-07-07 | $10.62 | $10.90 | $10.34 | $10.40 | $10.40 | 104,231 |
| 2021-07-06 | $10.26 | $10.77 | $10.15 | $10.62 | $10.62 | 134,743 |
| 2021-07-02 | $10.16 | $10.34 | $10.06 | $10.26 | $10.26 | 67,509 |
| 2021-07-01 | $10.51 | $10.61 | $10.20 | $10.29 | $10.29 | 97,891 |
| 2021-06-30 | $10.20 | $10.30 | $9.85 | $10.25 | $10.25 | 179,269 |
| 2021-06-29 | $10.57 | $10.80 | $10.12 | $10.34 | $10.34 | 362,846 |
| 2021-06-28 | $10.56 | $10.82 | $10.35 | $10.69 | $10.69 | 105,566 |
| 2021-06-25 | $10.63 | $10.96 | $10.52 | $10.55 | $10.55 | 123,191 |
| 2021-06-24 | $10.18 | $10.85 | $10.02 | $10.63 | $10.63 | 188,337 |
| 2021-06-23 | $10.20 | $10.26 | $10.02 | $10.18 | $10.18 | 107,699 |
| 2021-06-22 | $10.18 | $10.23 | $9.82 | $10.16 | $10.16 | 169,072 |
| 2021-06-21 | $9.96 | $10.19 | $9.83 | $10.16 | $10.16 | 139,595 |
| 2021-06-18 | $9.97 | $10.21 | $9.91 | $10.02 | $10.02 | 88,174 |
| 2021-06-17 | $10.05 | $10.29 | $9.82 | $9.96 | $9.96 | 258,579 |
| 2021-06-16 | $9.90 | $10.10 | $9.71 | $10.04 | $10.04 | 141,682 |
| 2021-06-15 | $10.20 | $10.54 | $9.76 | $9.84 | $9.84 | 262,608 |
| 2021-06-14 | $10.74 | $10.75 | $10.10 | $10.30 | $10.30 | 219,224 |
| 2021-06-11 | $10.15 | $10.73 | $9.92 | $10.70 | $10.70 | 315,073 |
| 2021-06-10 | $9.85 | $10.30 | $9.65 | $10.13 | $10.13 | 290,336 |
| 2021-06-09 | $9.47 | $10.31 | $9.30 | $10.13 | $10.13 | 1,669,381 |
| 2021-06-08 | $11.78 | $12.13 | $8.76 | $9.00 | $9.00 | 2,738,121 |
| 2021-06-07 | $11.98 | $12.39 | $11.71 | $11.74 | $11.74 | 155,221 |
| 2021-06-04 | $12.52 | $12.96 | $11.92 | $11.98 | $11.98 | 56,399 |
| 2021-06-03 | $11.85 | $13.44 | $11.75 | $12.47 | $12.47 | 336,233 |
| 2021-06-02 | $11.91 | $12.07 | $11.76 | $11.90 | $11.90 | 33,874 |
| 2021-06-01 | $11.95 | $12.20 | $11.76 | $11.87 | $11.87 | 43,637 |
| 2021-05-28 | $11.60 | $11.97 | $11.40 | $11.86 | $11.86 | 104,414 |
| 2021-05-27 | $11.36 | $11.68 | $11.17 | $11.52 | $11.52 | 50,447 |
| 2021-05-26 | $11.50 | $11.73 | $11.07 | $11.36 | $11.36 | 127,508 |
| 2021-05-25 | $10.59 | $12.25 | $10.59 | $11.52 | $11.52 | 377,732 |
| 2021-05-24 | $10.48 | $10.71 | $10.29 | $10.48 | $10.48 | 29,201 |
| 2021-05-21 | $10.90 | $10.90 | $10.39 | $10.40 | $10.40 | 110,266 |
| 2021-05-20 | $10.55 | $11.00 | $10.51 | $10.91 | $10.91 | 83,382 |
| 2021-05-19 | $10.08 | $10.57 | $10.01 | $10.46 | $10.46 | 67,183 |
| 2021-05-18 | $10.23 | $10.52 | $10.13 | $10.27 | $10.27 | 41,507 |
| 2021-05-17 | $10.36 | $10.87 | $10.05 | $10.24 | $10.24 | 63,098 |
| 2021-05-14 | $9.60 | $10.31 | $9.57 | $10.21 | $10.21 | 276,959 |
| 2021-05-13 | $9.74 | $10.28 | $9.14 | $9.52 | $9.52 | 388,192 |
| 2021-05-12 | $10.81 | $10.85 | $9.73 | $9.83 | $9.83 | 324,756 |
| 2021-05-11 | $10.38 | $11.10 | $10.20 | $10.87 | $10.87 | 180,020 |
| 2021-05-10 | $10.51 | $10.89 | $10.11 | $10.61 | $10.61 | 161,877 |
| 2021-05-07 | $10.49 | $10.75 | $10.43 | $10.58 | $10.58 | 103,444 |
| 2021-05-06 | $10.68 | $10.82 | $10.23 | $10.53 | $10.53 | 210,254 |
| 2021-05-05 | $10.52 | $10.90 | $10.25 | $10.67 | $10.67 | 193,338 |
| 2021-05-04 | $10.98 | $10.98 | $10.24 | $10.49 | $10.49 | 226,433 |
| 2021-05-03 | $10.86 | $11.07 | $10.73 | $11.03 | $11.03 | 176,695 |
| 2021-04-30 | $11.00 | $11.34 | $10.85 | $10.85 | $10.85 | 284,304 |
| 2021-04-29 | $11.53 | $11.71 | $11.00 | $11.02 | $11.02 | 132,473 |
| 2021-04-28 | $11.89 | $12.14 | $11.37 | $11.40 | $11.40 | 129,745 |
| 2021-04-27 | $11.20 | $11.57 | $10.55 | $11.50 | $11.50 | 363,738 |
| 2021-04-26 | $10.25 | $10.85 | $10.22 | $10.81 | $10.81 | 274,857 |
| 2021-04-23 | $10.09 | $10.19 | $10.00 | $10.14 | $10.14 | 53,661 |
| 2021-04-22 | $10.26 | $10.30 | $9.97 | $10.07 | $10.07 | 96,779 |
| 2021-04-21 | $9.50 | $10.11 | $9.50 | $10.07 | $10.07 | 135,122 |
| 2021-04-20 | $10.04 | $10.12 | $9.33 | $9.50 | $9.50 | 216,633 |
| 2021-04-19 | $10.34 | $10.49 | $9.91 | $10.06 | $10.06 | 76,087 |
| 2021-04-16 | $10.49 | $10.49 | $10.09 | $10.41 | $10.41 | 146,902 |
| 2021-04-15 | $10.53 | $10.53 | $9.77 | $10.46 | $10.46 | 425,417 |
| 2021-04-14 | $10.64 | $11.43 | $10.15 | $10.53 | $10.53 | 463,934 |
| 2021-04-13 | $10.62 | $10.75 | $10.42 | $10.59 | $10.59 | 113,371 |
| 2021-04-12 | $10.21 | $10.66 | $10.21 | $10.62 | $10.62 | 211,606 |
| 2021-04-09 | $10.50 | $10.64 | $10.41 | $10.56 | $10.56 | 63,227 |
| 2021-04-08 | $10.72 | $10.98 | $10.38 | $10.58 | $10.58 | 83,603 |
| 2021-04-07 | $10.86 | $10.99 | $10.43 | $10.67 | $10.67 | 213,468 |
| 2021-04-06 | $10.28 | $10.96 | $9.98 | $10.85 | $10.85 | 289,803 |
| 2021-04-05 | $10.75 | $10.78 | $10.12 | $10.26 | $10.26 | 110,477 |
| 2021-04-01 | $10.20 | $10.77 | $10.20 | $10.69 | $10.69 | 120,417 |
| 2021-03-31 | $10.12 | $10.13 | $9.93 | $10.00 | $10.00 | 281,300 |
| 2021-03-30 | $10.28 | $10.37 | $9.80 | $10.08 | $10.08 | 195,028 |
| 2021-03-29 | $10.51 | $10.51 | $9.90 | $10.27 | $10.27 | 114,268 |
| 2021-03-26 | $10.39 | $10.47 | $9.90 | $10.39 | $10.39 | 169,315 |
| 2021-03-25 | $10.72 | $10.74 | $10.15 | $10.37 | $10.37 | 228,918 |
| 2021-03-24 | $11.80 | $11.85 | $10.81 | $10.89 | $10.89 | 211,677 |
| 2021-03-23 | $12.17 | $12.17 | $11.28 | $11.40 | $11.40 | 210,333 |
| 2021-03-22 | $12.86 | $12.99 | $12.06 | $12.17 | $12.17 | 116,486 |
| 2021-03-19 | $12.21 | $12.77 | $12.11 | $12.73 | $12.73 | 134,470 |
| 2021-03-18 | $12.33 | $12.64 | $11.90 | $12.17 | $12.17 | 106,764 |
| 2021-03-17 | $12.50 | $12.62 | $11.83 | $12.40 | $12.40 | 160,084 |
| 2021-03-16 | $12.03 | $12.90 | $11.93 | $12.55 | $12.55 | 252,011 |
| 2021-03-15 | $12.25 | $12.36 | $11.90 | $12.06 | $12.06 | 100,410 |
| 2021-03-12 | $12.28 | $12.28 | $11.65 | $12.12 | $12.12 | 148,650 |
| 2021-03-11 | $11.88 | $12.32 | $11.88 | $12.22 | $12.22 | 263,320 |
| 2021-03-10 | $12.18 | $12.20 | $11.50 | $11.81 | $11.81 | 336,131 |
| 2021-03-09 | $11.75 | $12.14 | $11.56 | $11.95 | $11.95 | 283,319 |
| 2021-03-08 | $11.82 | $12.07 | $11.53 | $11.64 | $11.64 | 169,651 |
| 2021-03-05 | $12.40 | $12.45 | $10.76 | $11.80 | $11.80 | 317,973 |
| 2021-03-04 | $12.42 | $12.78 | $11.90 | $12.20 | $12.20 | 247,293 |
| 2021-03-03 | $12.50 | $13.20 | $12.01 | $12.77 | $12.77 | 484,729 |
| 2021-03-02 | $12.17 | $12.63 | $12.00 | $12.46 | $12.46 | 355,850 |
| 2021-03-01 | $12.49 | $12.69 | $11.82 | $12.20 | $12.20 | 345,138 |
| 2021-02-26 | $12.61 | $12.70 | $11.01 | $12.06 | $12.06 | 349,542 |
| 2021-02-25 | $11.70 | $13.12 | $11.66 | $12.95 | $12.95 | 551,676 |
| 2021-02-24 | $11.38 | $11.91 | $11.34 | $11.57 | $11.57 | 279,199 |
| 2021-02-23 | $12.17 | $12.49 | $11.06 | $11.45 | $11.45 | 502,777 |
| 2021-02-22 | $13.27 | $13.55 | $12.71 | $12.82 | $12.82 | 235,248 |
| 2021-02-19 | $13.45 | $13.68 | $12.88 | $13.57 | $13.57 | 348,177 |
| 2021-02-18 | $12.76 | $13.93 | $12.20 | $13.38 | $13.38 | 666,898 |
| 2021-02-17 | $12.20 | $12.73 | $11.71 | $12.47 | $12.47 | 378,009 |
| 2021-02-16 | $12.90 | $13.93 | $12.14 | $12.33 | $12.33 | 575,257 |
| 2021-02-12 | $12.50 | $12.99 | $12.03 | $12.84 | $12.84 | 398,010 |
| 2021-02-11 | $11.11 | $12.96 | $11.06 | $12.47 | $12.47 | 813,924 |
| 2021-02-10 | $9.85 | $12.00 | $9.74 | $11.25 | $11.25 | 1,686,263 |
| 2021-02-09 | $9.51 | $9.99 | $9.44 | $9.85 | $9.85 | 357,674 |
| 2021-02-08 | $9.34 | $9.88 | $8.76 | $9.43 | $9.43 | 1,105,384 |
| 2021-02-05 | $8.79 | $9.30 | $8.75 | $9.27 | $9.27 | 319,558 |
| 2021-02-04 | $8.85 | $8.90 | $8.52 | $8.85 | $8.85 | 264,148 |
| 2021-02-03 | $8.48 | $8.88 | $8.36 | $8.88 | $8.88 | 548,791 |
| 2021-02-02 | $8.63 | $8.74 | $8.31 | $8.38 | $8.38 | 124,887 |
| 2021-02-01 | $8.71 | $8.79 | $8.28 | $8.47 | $8.47 | 178,956 |
| 2021-01-29 | $9.00 | $9.10 | $8.57 | $8.61 | $8.61 | 182,616 |
| 2021-01-28 | $9.40 | $9.64 | $8.85 | $9.10 | $9.10 | 274,169 |
| 2021-01-27 | $9.23 | $9.61 | $9.05 | $9.20 | $9.20 | 442,208 |
| 2021-01-26 | $9.42 | $9.66 | $9.23 | $9.34 | $9.34 | 245,844 |
| 2021-01-25 | $9.67 | $10.00 | $9.30 | $9.45 | $9.45 | 381,925 |
| 2021-01-22 | $9.55 | $9.89 | $9.41 | $9.75 | $9.75 | 175,157 |
| 2021-01-21 | $9.70 | $9.72 | $9.38 | $9.62 | $9.62 | 200,101 |
| 2021-01-20 | $9.69 | $9.95 | $9.46 | $9.59 | $9.59 | 324,591 |
| 2021-01-19 | $9.51 | $10.00 | $9.23 | $9.65 | $9.65 | 241,674 |
| 2021-01-15 | $9.35 | $9.53 | $9.13 | $9.36 | $9.36 | 191,108 |
| 2021-01-14 | $9.34 | $9.63 | $9.12 | $9.30 | $9.30 | 124,751 |
| 2021-01-13 | $9.50 | $9.50 | $9.17 | $9.36 | $9.36 | 94,654 |
| 2021-01-12 | $9.33 | $9.72 | $9.07 | $9.38 | $9.38 | 195,763 |
| 2021-01-11 | $9.40 | $9.90 | $8.83 | $9.27 | $9.27 | 1,097,678 |
| 2021-01-08 | $9.38 | $9.56 | $8.80 | $9.09 | $9.09 | 615,312 |
| 2021-01-07 | $9.00 | $9.43 | $8.85 | $9.33 | $9.33 | 346,305 |
| 2021-01-06 | $8.97 | $9.02 | $8.85 | $8.89 | $8.89 | 192,803 |
| 2021-01-05 | $9.16 | $9.16 | $8.83 | $8.98 | $8.98 | 199,919 |
| 2021-01-04 | $9.17 | $9.43 | $8.91 | $9.13 | $9.13 | 427,499 |
| 2020-12-31 | $8.48 | $9.19 | $8.31 | $9.13 | $9.13 | 338,731 |
| 2020-12-30 | $8.20 | $8.72 | $8.20 | $8.40 | $8.40 | 338,677 |
| 2020-12-29 | $8.34 | $8.45 | $8.14 | $8.15 | $8.15 | 148,956 |
| 2020-12-28 | $8.48 | $8.59 | $8.27 | $8.32 | $8.32 | 100,975 |
| 2020-12-24 | $8.56 | $8.70 | $8.36 | $8.49 | $8.49 | 59,323 |
| 2020-12-23 | $8.54 | $8.75 | $8.23 | $8.63 | $8.63 | 219,630 |
| 2020-12-22 | $8.54 | $8.54 | $8.38 | $8.47 | $8.47 | 133,483 |
| 2020-12-21 | $8.62 | $8.74 | $8.53 | $8.58 | $8.58 | 143,718 |
| 2020-12-18 | $8.77 | $8.99 | $8.54 | $8.58 | $8.58 | 140,240 |
| 2020-12-17 | $8.89 | $8.94 | $8.76 | $8.82 | $8.82 | 116,313 |
| 2020-12-16 | $8.70 | $8.97 | $8.67 | $8.80 | $8.80 | 121,971 |
| 2020-12-15 | $8.80 | $8.91 | $8.52 | $8.74 | $8.74 | 118,968 |
| 2020-12-14 | $8.69 | $8.89 | $8.63 | $8.67 | $8.67 | 80,081 |
| 2020-12-11 | $8.74 | $9.02 | $8.68 | $8.70 | $8.70 | 97,625 |
| 2020-12-10 | $8.55 | $8.87 | $8.50 | $8.74 | $8.74 | 77,496 |
| 2020-12-09 | $8.82 | $8.98 | $8.50 | $8.50 | $8.50 | 176,975 |
| 2020-12-08 | $9.03 | $9.19 | $8.81 | $8.85 | $8.85 | 67,944 |
| 2020-12-07 | $9.00 | $9.29 | $8.86 | $9.05 | $9.05 | 246,702 |
| 2020-12-04 | $8.99 | $9.02 | $8.85 | $8.93 | $8.93 | 121,217 |
| 2020-12-03 | $9.00 | $9.00 | $8.82 | $8.87 | $8.87 | 128,600 |
| 2020-12-02 | $9.03 | $9.04 | $8.81 | $8.90 | $8.90 | 88,596 |
| 2020-12-01 | $8.66 | $9.01 | $8.65 | $8.95 | $8.95 | 229,986 |
| 2020-11-30 | $8.90 | $8.95 | $8.49 | $8.52 | $8.52 | 279,821 |
| 2020-11-27 | $9.00 | $9.08 | $8.85 | $8.94 | $8.94 | 294,003 |
| 2020-11-25 | $8.94 | $9.07 | $8.92 | $8.92 | $8.92 | 309,378 |
| 2020-11-24 | $9.01 | $9.01 | $8.70 | $8.87 | $8.87 | 222,614 |
| 2020-11-23 | $8.70 | $9.05 | $8.69 | $8.94 | $8.94 | 245,319 |
| 2020-11-20 | $9.01 | $9.07 | $8.67 | $8.70 | $8.70 | 366,364 |
| 2020-11-19 | $8.86 | $9.38 | $8.71 | $9.16 | $9.16 | 514,213 |
| 2020-11-18 | $9.01 | $9.19 | $8.94 | $9.08 | $9.08 | 273,923 |
| 2020-11-17 | $9.05 | $9.09 | $8.84 | $8.96 | $8.96 | 223,143 |
| 2020-11-16 | $9.06 | $9.15 | $8.91 | $9.02 | $9.02 | 139,182 |
| 2020-11-13 | $8.94 | $9.19 | $8.86 | $8.90 | $8.90 | 188,291 |
| 2020-11-12 | $9.25 | $9.29 | $8.87 | $8.98 | $8.98 | 191,784 |
| 2020-11-11 | $8.89 | $9.32 | $8.86 | $9.18 | $9.18 | 198,840 |
| 2020-11-10 | $9.08 | $9.36 | $8.71 | $8.87 | $8.87 | 194,091 |
| 2020-11-09 | $9.46 | $9.50 | $8.94 | $9.01 | $9.01 | 233,605 |
| 2020-11-06 | $9.61 | $9.69 | $9.14 | $9.24 | $9.24 | 116,145 |
| 2020-11-05 | $9.10 | $9.60 | $8.95 | $9.50 | $9.50 | 142,794 |
| 2020-11-04 | $8.99 | $9.20 | $8.96 | $9.08 | $9.08 | 199,111 |
| 2020-11-03 | $9.19 | $9.29 | $8.90 | $8.97 | $8.97 | 206,442 |
| 2020-11-02 | $9.28 | $9.32 | $8.81 | $8.96 | $8.96 | 136,925 |
| 2020-10-30 | $9.22 | $9.42 | $8.73 | $9.10 | $9.10 | 177,856 |
| 2020-10-29 | $9.53 | $9.82 | $9.22 | $9.35 | $9.35 | 114,045 |
| 2020-10-28 | $9.45 | $9.86 | $9.22 | $9.61 | $9.61 | 120,367 |
| 2020-10-27 | $9.65 | $9.90 | $9.62 | $9.62 | $9.62 | 36,709 |
| 2020-10-26 | $9.91 | $9.91 | $9.52 | $9.75 | $9.75 | 89,841 |
| 2020-10-23 | $9.55 | $9.99 | $9.51 | $9.90 | $9.90 | 107,404 |
| 2020-10-22 | $9.70 | $9.99 | $9.02 | $9.57 | $9.57 | 74,343 |
| 2020-10-21 | $9.49 | $9.99 | $9.23 | $9.66 | $9.66 | 87,105 |
| 2020-10-20 | $9.57 | $9.65 | $9.30 | $9.39 | $9.39 | 108,934 |
| 2020-10-19 | $9.46 | $9.74 | $9.43 | $9.56 | $9.56 | 152,556 |
| 2020-10-16 | $9.77 | $10.04 | $9.50 | $9.51 | $9.51 | 32,740 |
| 2020-10-15 | $10.00 | $10.05 | $9.40 | $9.83 | $9.83 | 125,567 |
| 2020-10-14 | $9.76 | $10.25 | $9.59 | $10.14 | $10.14 | 191,932 |
| 2020-10-13 | $9.35 | $9.70 | $9.02 | $9.58 | $9.58 | 228,866 |
| 2020-10-12 | $9.24 | $9.51 | $9.24 | $9.47 | $9.47 | 55,141 |
| 2020-10-09 | $9.05 | $9.47 | $9.01 | $9.28 | $9.28 | 97,572 |
| 2020-10-08 | $9.33 | $9.33 | $8.87 | $9.00 | $9.00 | 264,248 |
| 2020-10-07 | $9.35 | $9.49 | $9.00 | $9.14 | $9.14 | 168,217 |
| 2020-10-06 | $9.27 | $9.84 | $9.23 | $9.23 | $9.23 | 142,965 |
| 2020-10-05 | $9.40 | $9.79 | $9.21 | $9.30 | $9.30 | 71,147 |
| 2020-10-02 | $9.53 | $9.81 | $9.34 | $9.37 | $9.37 | 64,451 |
| 2020-10-01 | $9.98 | $9.98 | $9.50 | $9.76 | $9.76 | 193,695 |
| 2020-09-30 | $9.97 | $10.05 | $9.73 | $9.78 | $9.78 | 156,998 |
| 2020-09-29 | $9.56 | $10.12 | $9.56 | $9.94 | $9.94 | 274,971 |
| 2020-09-28 | $9.85 | $9.85 | $9.44 | $9.61 | $9.61 | 219,313 |
| 2020-09-25 | $9.89 | $9.89 | $9.19 | $9.62 | $9.62 | 222,609 |
| 2020-09-24 | $9.25 | $9.66 | $8.94 | $9.57 | $9.57 | 308,780 |
| 2020-09-23 | $9.52 | $9.61 | $9.09 | $9.51 | $9.51 | 294,228 |
| 2020-09-22 | $8.81 | $9.23 | $8.72 | $9.14 | $9.14 | 235,734 |
| 2020-09-21 | $8.40 | $8.93 | $8.36 | $8.83 | $8.83 | 172,773 |
| 2020-09-18 | $8.82 | $8.95 | $8.65 | $8.74 | $8.74 | 151,849 |
| 2020-09-17 | $8.66 | $8.96 | $8.55 | $8.92 | $8.92 | 166,643 |
| 2020-09-16 | $8.61 | $8.84 | $8.56 | $8.72 | $8.72 | 181,862 |
| 2020-09-15 | $8.72 | $8.80 | $8.48 | $8.48 | $8.48 | 104,586 |
| 2020-09-14 | $8.39 | $8.67 | $8.37 | $8.60 | $8.60 | 252,307 |
| 2020-09-11 | $8.61 | $8.70 | $8.17 | $8.31 | $8.31 | 225,257 |
| 2020-09-10 | $8.50 | $8.63 | $8.38 | $8.46 | $8.46 | 309,450 |
| 2020-09-09 | $7.87 | $8.30 | $7.85 | $8.21 | $8.21 | 223,561 |
| 2020-09-08 | $7.74 | $8.23 | $7.57 | $7.92 | $7.92 | 314,777 |
| 2020-09-04 | $8.14 | $8.31 | $7.85 | $7.94 | $7.94 | 331,835 |
| 2020-09-03 | $8.45 | $8.64 | $8.00 | $8.15 | $8.15 | 431,461 |
| 2020-09-02 | $8.84 | $8.96 | $8.51 | $8.59 | $8.59 | 671,620 |
| 2020-09-01 | $9.00 | $9.26 | $8.80 | $8.81 | $8.81 | 380,778 |
| 2020-08-31 | $9.02 | $9.29 | $8.70 | $9.04 | $9.04 | 766,092 |
| 2020-08-28 | $8.54 | $9.12 | $8.50 | $9.01 | $9.01 | 569,558 |
| 2020-08-27 | $8.97 | $9.06 | $8.57 | $8.64 | $8.64 | 630,327 |
| 2020-08-26 | $9.16 | $9.30 | $8.71 | $8.81 | $8.81 | 717,023 |
| 2020-08-25 | $8.05 | $9.34 | $8.00 | $9.16 | $9.16 | 922,754 |
| 2020-08-24 | $7.84 | $8.06 | $7.65 | $8.00 | $8.00 | 502,564 |
| 2020-08-21 | $8.15 | $8.40 | $7.60 | $7.70 | $7.70 | 798,160 |
| 2020-08-20 | $9.50 | $9.54 | $7.83 | $7.86 | $7.86 | 2,264,745 |
| 2020-08-19 | $10.30 | $10.51 | $10.08 | $10.35 | $10.35 | 208,907 |
| 2020-08-18 | $10.26 | $10.42 | $10.14 | $10.29 | $10.29 | 164,428 |
| 2020-08-17 | $10.16 | $10.48 | $10.00 | $10.29 | $10.29 | 127,129 |
| 2020-08-14 | $10.11 | $10.40 | $10.09 | $10.20 | $10.20 | 150,115 |
| 2020-08-13 | $9.95 | $10.18 | $9.91 | $10.04 | $10.04 | 62,826 |
| 2020-08-12 | $9.96 | $10.06 | $9.84 | $9.90 | $9.90 | 78,785 |
| 2020-08-11 | $10.11 | $10.17 | $9.87 | $9.90 | $9.90 | 108,549 |
| 2020-08-10 | $10.40 | $10.48 | $9.99 | $10.03 | $10.03 | 142,551 |
| 2020-08-07 | $10.36 | $10.59 | $10.10 | $10.24 | $10.24 | 108,368 |
| 2020-08-06 | $10.40 | $10.60 | $10.12 | $10.45 | $10.45 | 104,185 |
| 2020-08-05 | $10.26 | $10.67 | $10.22 | $10.41 | $10.41 | 176,848 |
| 2020-08-04 | $10.77 | $10.91 | $10.13 | $10.23 | $10.23 | 264,838 |
| 2020-08-03 | $10.30 | $10.82 | $10.08 | $10.75 | $10.75 | 457,738 |
| 2020-07-31 | $10.14 | $10.14 | $9.80 | $9.93 | $9.93 | 386,794 |
| 2020-07-30 | $10.06 | $10.10 | $9.78 | $9.99 | $9.99 | 343,958 |
| 2020-07-29 | $9.84 | $10.15 | $9.74 | $9.99 | $9.99 | 247,369 |
| 2020-07-28 | $9.64 | $9.97 | $9.64 | $9.79 | $9.79 | 298,525 |
| 2020-07-27 | $9.50 | $9.85 | $9.37 | $9.69 | $9.69 | 261,677 |
| 2020-07-24 | $9.38 | $9.83 | $9.19 | $9.50 | $9.50 | 824,848 |
| 2020-07-23 | $9.74 | $9.95 | $9.57 | $9.64 | $9.64 | 100,662 |
| 2020-07-22 | $9.96 | $10.08 | $9.68 | $9.73 | $9.73 | 147,245 |
| 2020-07-21 | $10.02 | $10.32 | $9.82 | $9.97 | $9.97 | 644,475 |
| 2020-07-20 | $9.99 | $10.05 | $9.67 | $9.95 | $9.95 | 496,881 |
| 2020-07-17 | $10.18 | $10.18 | $9.73 | $9.92 | $9.92 | 311,200 |
| 2020-07-16 | $9.95 | $10.01 | $9.50 | $10.01 | $10.01 | 292,600 |
| 2020-07-15 | $9.66 | $10.08 | $9.64 | $9.74 | $9.74 | 351,700 |
| 2020-07-14 | $10.16 | $10.36 | $9.38 | $9.55 | $9.55 | 1,164,400 |
| 2020-07-13 | $11.49 | $11.49 | $9.80 | $9.95 | $9.95 | 631,900 |
| 2020-07-10 | $9.82 | $10.87 | $9.65 | $10.77 | $10.77 | 546,200 |
| 2020-07-09 | $9.81 | $10.00 | $9.60 | $9.69 | $9.69 | 471,700 |
| 2020-07-08 | $9.05 | $9.49 | $9.05 | $9.39 | $9.39 | 170,700 |
| 2020-07-07 | $9.04 | $9.38 | $8.90 | $9.04 | $9.04 | 411,300 |
| 2020-07-06 | $9.49 | $9.62 | $9.10 | $9.20 | $9.20 | 454,600 |
| 2020-07-02 | $8.64 | $9.46 | $8.64 | $9.17 | $9.17 | 283,100 |
| 2020-07-01 | $8.99 | $9.07 | $8.50 | $8.52 | $8.52 | 259,800 |
| 2020-06-30 | $8.30 | $9.05 | $8.30 | $9.00 | $9.00 | 259,800 |
| 2020-06-29 | $8.35 | $8.45 | $8.04 | $8.32 | $8.32 | 293,600 |
| 2020-06-26 | $8.39 | $8.45 | $8.16 | $8.30 | $8.30 | 172,387 |
| 2020-06-25 | $8.28 | $8.58 | $8.13 | $8.40 | $8.40 | 174,579 |
| 2020-06-24 | $8.77 | $8.95 | $8.12 | $8.30 | $8.30 | 347,996 |
| 2020-06-23 | $8.59 | $9.04 | $8.59 | $8.92 | $8.92 | 280,160 |
| 2020-06-22 | $8.14 | $8.59 | $8.00 | $8.57 | $8.57 | 193,673 |
| 2020-06-19 | $8.35 | $8.49 | $8.15 | $8.19 | $8.19 | 321,025 |
| 2020-06-18 | $8.14 | $8.59 | $8.03 | $8.21 | $8.21 | 452,854 |
| 2020-06-17 | $7.72 | $8.51 | $7.63 | $8.19 | $8.19 | 692,979 |
| 2020-06-16 | $7.28 | $7.84 | $7.22 | $7.54 | $7.54 | 359,288 |
| 2020-06-15 | $6.89 | $7.20 | $6.83 | $7.11 | $7.11 | 247,801 |
| 2020-06-12 | $6.79 | $7.32 | $6.79 | $7.04 | $7.04 | 368,086 |
| 2020-06-11 | $6.99 | $7.20 | $6.41 | $6.53 | $6.53 | 438,778 |
| 2020-06-10 | $7.27 | $7.53 | $7.09 | $7.24 | $7.24 | 303,298 |
| 2020-06-09 | $7.18 | $7.36 | $6.95 | $7.34 | $7.34 | 285,718 |
| 2020-06-08 | $7.07 | $7.40 | $7.05 | $7.21 | $7.21 | 230,550 |
| 2020-06-05 | $6.90 | $7.23 | $6.90 | $7.02 | $7.02 | 359,788 |
| 2020-06-04 | $6.95 | $7.11 | $6.66 | $6.73 | $6.73 | 279,762 |
| 2020-06-03 | $6.90 | $7.23 | $6.85 | $6.94 | $6.94 | 389,780 |
| 2020-06-02 | $6.64 | $6.85 | $6.50 | $6.74 | $6.74 | 255,885 |
| 2020-06-01 | $6.20 | $6.75 | $6.14 | $6.65 | $6.65 | 259,104 |
| 2020-05-29 | $6.11 | $6.23 | $6.02 | $6.18 | $6.18 | 143,017 |
| 2020-05-28 | $6.33 | $6.47 | $6.01 | $6.05 | $6.05 | 192,461 |
| 2020-05-27 | $6.57 | $6.69 | $6.30 | $6.36 | $6.36 | 157,180 |
| 2020-05-26 | $6.11 | $6.63 | $6.10 | $6.51 | $6.51 | 366,174 |
| 2020-05-22 | $6.36 | $6.37 | $6.04 | $6.06 | $6.06 | 199,323 |
| 2020-05-21 | $6.85 | $6.89 | $6.05 | $6.18 | $6.18 | 452,961 |
| 2020-05-20 | $6.49 | $6.83 | $5.97 | $6.74 | $6.74 | 1,194,918 |
| 2020-05-19 | $6.43 | $7.50 | $6.40 | $6.97 | $6.97 | 1,687,948 |
| 2020-05-18 | $5.95 | $6.10 | $5.64 | $5.70 | $5.70 | 427,954 |
| 2020-05-15 | $5.29 | $5.39 | $5.13 | $5.34 | $5.34 | 139,088 |
| 2020-05-14 | $5.18 | $5.26 | $4.98 | $5.25 | $5.25 | 244,719 |
| 2020-05-13 | $5.50 | $5.50 | $5.05 | $5.30 | $5.30 | 196,330 |
| 2020-05-12 | $5.82 | $5.82 | $5.49 | $5.53 | $5.53 | 62,036 |
| 2020-05-11 | $5.86 | $5.86 | $5.52 | $5.75 | $5.75 | 100,066 |
| 2020-05-08 | $5.55 | $5.87 | $5.43 | $5.81 | $5.81 | 124,556 |
| 2020-05-07 | $5.43 | $5.50 | $5.29 | $5.42 | $5.42 | 147,369 |
| 2020-05-06 | $5.21 | $5.50 | $5.20 | $5.29 | $5.29 | 146,975 |
| 2020-05-05 | $5.56 | $5.60 | $5.20 | $5.22 | $5.22 | 178,352 |
| 2020-05-04 | $5.59 | $5.77 | $5.43 | $5.55 | $5.55 | 184,469 |
| 2020-05-01 | $5.75 | $5.79 | $5.40 | $5.60 | $5.60 | 152,923 |
| 2020-04-30 | $5.76 | $5.77 | $5.47 | $5.75 | $5.75 | 139,668 |
| 2020-04-29 | $5.29 | $5.91 | $5.22 | $5.73 | $5.73 | 410,632 |
| 2020-04-28 | $5.32 | $5.32 | $5.11 | $5.20 | $5.20 | 133,181 |
| 2020-04-27 | $5.14 | $5.26 | $5.02 | $5.20 | $5.20 | 265,735 |
| 2020-04-24 | $5.40 | $5.49 | $5.01 | $5.03 | $5.03 | 230,298 |
| 2020-04-23 | $5.15 | $5.55 | $5.12 | $5.32 | $5.32 | 527,996 |
| 2020-04-22 | $5.27 | $5.27 | $4.95 | $5.07 | $5.07 | 186,973 |
| 2020-04-21 | $5.20 | $5.26 | $5.01 | $5.04 | $5.04 | 164,250 |
| 2020-04-20 | $5.05 | $5.30 | $5.05 | $5.25 | $5.25 | 554,040 |
| 2020-04-17 | $5.18 | $5.28 | $5.07 | $5.21 | $5.21 | 334,048 |
| 2020-04-16 | $5.10 | $5.17 | $4.80 | $5.02 | $5.02 | 333,720 |
| 2020-04-15 | $5.13 | $5.21 | $4.82 | $5.03 | $5.03 | 411,939 |
| 2020-04-14 | $5.30 | $5.30 | $5.11 | $5.21 | $5.21 | 270,719 |
| 2020-04-13 | $5.15 | $5.25 | $5.01 | $5.25 | $5.25 | 218,341 |
| 2020-04-09 | $4.76 | $5.35 | $4.73 | $5.13 | $5.13 | 581,843 |
| 2020-04-08 | $4.89 | $5.00 | $4.66 | $4.68 | $4.68 | 300,148 |
| 2020-04-07 | $5.28 | $5.28 | $4.80 | $4.80 | $4.80 | 248,567 |
| 2020-04-06 | $5.09 | $5.25 | $4.90 | $5.16 | $5.16 | 198,635 |
| 2020-04-03 | $4.76 | $5.05 | $4.60 | $4.92 | $4.92 | 157,530 |
| 2020-04-02 | $5.01 | $5.20 | $4.83 | $4.86 | $4.86 | 433,203 |
| 2020-04-01 | $5.22 | $5.35 | $4.90 | $5.12 | $5.12 | 724,363 |
| 2020-03-31 | $5.25 | $5.50 | $5.15 | $5.37 | $5.37 | 211,555 |
| 2020-03-30 | $5.17 | $5.55 | $5.12 | $5.25 | $5.25 | 238,823 |
| 2020-03-27 | $5.21 | $5.32 | $4.96 | $5.20 | $5.20 | 159,087 |
| 2020-03-26 | $5.30 | $5.60 | $5.18 | $5.53 | $5.53 | 221,284 |
| 2020-03-25 | $5.14 | $5.41 | $4.93 | $5.27 | $5.27 | 258,063 |
| 2020-03-24 | $5.48 | $5.48 | $5.10 | $5.14 | $5.14 | 278,813 |
| 2020-03-23 | $5.16 | $5.38 | $4.81 | $4.95 | $4.95 | 193,285 |
| 2020-03-20 | $5.36 | $5.79 | $5.00 | $5.13 | $5.13 | 337,620 |
| 2020-03-19 | $4.90 | $5.35 | $4.80 | $5.09 | $5.09 | 164,513 |
| 2020-03-18 | $5.12 | $5.39 | $4.75 | $4.95 | $4.95 | 301,763 |
| 2020-03-17 | $5.28 | $5.72 | $5.11 | $5.47 | $5.47 | 213,850 |
| 2020-03-16 | $5.01 | $5.75 | $5.01 | $5.14 | $5.14 | 257,284 |
| 2020-03-13 | $5.81 | $6.20 | $5.68 | $6.19 | $6.19 | 498,194 |
| 2020-03-12 | $6.09 | $6.24 | $5.50 | $5.52 | $5.52 | 591,925 |
| 2020-03-11 | $6.50 | $6.69 | $6.40 | $6.53 | $6.53 | 411,661 |
| 2020-03-10 | $7.07 | $7.29 | $6.52 | $6.57 | $6.57 | 511,295 |
| 2020-03-09 | $7.27 | $7.30 | $6.80 | $6.88 | $6.88 | 525,380 |
| 2020-03-06 | $7.92 | $8.14 | $7.47 | $7.56 | $7.56 | 487,836 |
| 2020-03-05 | $8.15 | $8.34 | $8.01 | $8.08 | $8.08 | 398,374 |
| 2020-03-04 | $8.50 | $8.67 | $8.06 | $8.20 | $8.20 | 834,118 |
| 2020-03-03 | $8.34 | $8.80 | $8.32 | $8.50 | $8.50 | 1,172,718 |
| 2020-03-02 | $8.11 | $8.30 | $8.09 | $8.30 | $8.30 | 686,578 |
| 2020-02-28 | $7.79 | $8.14 | $7.75 | $8.08 | $8.08 | 827,813 |
| 2020-02-27 | $8.00 | $8.20 | $7.59 | $8.12 | $8.12 | 996,213 |
| 2020-02-26 | $7.61 | $8.49 | $7.39 | $8.11 | $8.11 | 1,553,247 |
| 2020-02-25 | $8.00 | $8.45 | $6.91 | $7.13 | $7.13 | 1,900,706 |
| 2020-02-24 | $6.69 | $7.23 | $6.55 | $7.13 | $7.13 | 512,958 |
| 2020-02-21 | $6.95 | $7.09 | $6.73 | $6.85 | $6.85 | 465,965 |
| 2020-02-20 | $7.02 | $7.04 | $6.80 | $6.89 | $6.89 | 262,836 |
| 2020-02-19 | $6.79 | $7.18 | $6.62 | $7.03 | $7.03 | 418,342 |
| 2020-02-18 | $6.87 | $6.92 | $6.70 | $6.77 | $6.77 | 145,177 |
| 2020-02-14 | $7.05 | $7.17 | $6.80 | $6.88 | $6.88 | 242,742 |
| 2020-02-13 | $7.10 | $7.22 | $6.95 | $7.04 | $7.04 | 277,530 |
| 2020-02-12 | $7.09 | $7.29 | $6.90 | $7.17 | $7.17 | 373,123 |
| 2020-02-11 | $7.59 | $7.59 | $6.92 | $7.03 | $7.03 | 399,513 |
| 2020-02-10 | $7.30 | $7.68 | $7.25 | $7.57 | $7.57 | 124,040 |
| 2020-02-07 | $7.28 | $7.36 | $7.15 | $7.31 | $7.31 | 248,162 |
| 2020-02-06 | $7.05 | $7.33 | $7.01 | $7.30 | $7.30 | 347,789 |
| 2020-02-05 | $7.37 | $7.37 | $7.05 | $7.06 | $7.06 | 455,420 |
| 2020-02-04 | $7.37 | $7.47 | $7.07 | $7.35 | $7.35 | 823,599 |
| 2020-02-03 | $7.52 | $7.60 | $7.30 | $7.38 | $7.38 | 322,951 |
| 2020-01-31 | $7.79 | $7.79 | $7.42 | $7.58 | $7.58 | 559,195 |
| 2020-01-30 | $7.50 | $7.92 | $7.41 | $7.83 | $7.83 | 414,785 |
| 2020-01-29 | $7.73 | $7.94 | $7.52 | $7.52 | $7.52 | 410,337 |
| 2020-01-28 | $7.67 | $7.87 | $7.53 | $7.71 | $7.71 | 554,748 |
| 2020-01-27 | $7.80 | $8.05 | $7.50 | $7.65 | $7.65 | 665,075 |
| 2020-01-24 | $8.15 | $8.80 | $8.05 | $8.14 | $8.14 | 1,094,386 |
| 2020-01-23 | $7.37 | $8.40 | $7.33 | $8.04 | $8.04 | 943,648 |
| 2020-01-22 | $7.02 | $7.58 | $7.01 | $7.35 | $7.35 | 622,914 |
| 2020-01-21 | $7.16 | $7.17 | $6.76 | $7.01 | $7.01 | 916,399 |
| 2020-01-17 | $7.79 | $7.96 | $6.85 | $7.06 | $7.06 | 2,342,678 |
| 2020-01-16 | $7.50 | $8.18 | $7.15 | $7.33 | $7.33 | 4,462,690 |
| 2020-01-15 | $8.60 | $9.10 | $8.55 | $9.02 | $9.02 | 1,609,698 |
| 2020-01-14 | $8.78 | $8.90 | $8.48 | $8.66 | $8.66 | 340,171 |
| 2020-01-13 | $8.75 | $8.94 | $8.67 | $8.78 | $8.78 | 504,386 |
| 2020-01-10 | $8.96 | $9.33 | $8.74 | $8.80 | $8.80 | 506,832 |
| 2020-01-09 | $9.14 | $9.29 | $8.85 | $8.88 | $8.88 | 375,703 |
| 2020-01-08 | $9.23 | $9.27 | $9.00 | $9.16 | $9.16 | 175,988 |
| 2020-01-07 | $9.45 | $9.45 | $9.14 | $9.16 | $9.16 | 150,095 |
| 2020-01-06 | $9.18 | $9.49 | $9.18 | $9.48 | $9.48 | 224,615 |
| 2020-01-03 | $9.11 | $9.44 | $8.91 | $9.31 | $9.31 | 230,941 |
| 2020-01-02 | $9.38 | $9.44 | $9.02 | $9.10 | $9.10 | 270,606 |
| 2019-12-31 | $9.26 | $9.56 | $9.05 | $9.25 | $9.25 | 287,871 |
| 2019-12-30 | $9.40 | $9.48 | $8.91 | $9.28 | $9.28 | 312,600 |
| 2019-12-27 | $9.80 | $9.84 | $9.38 | $9.44 | $9.44 | 337,064 |
| 2019-12-26 | $9.45 | $10.12 | $9.43 | $9.95 | $9.95 | 271,786 |
| 2019-12-24 | $9.50 | $9.57 | $9.42 | $9.45 | $9.45 | 57,745 |
| 2019-12-23 | $9.65 | $9.68 | $9.43 | $9.49 | $9.49 | 219,611 |
| 2019-12-20 | $9.75 | $9.78 | $9.61 | $9.67 | $9.67 | 309,526 |
| 2019-12-19 | $9.72 | $10.00 | $9.63 | $9.79 | $9.79 | 318,360 |
| 2019-12-18 | $9.90 | $10.24 | $9.71 | $9.78 | $9.78 | 373,007 |
| 2019-12-17 | $9.64 | $9.98 | $9.60 | $9.91 | $9.91 | 137,444 |
| 2019-12-16 | $9.72 | $9.97 | $9.46 | $9.66 | $9.66 | 231,662 |
| 2019-12-13 | $9.14 | $9.84 | $9.10 | $9.68 | $9.68 | 215,391 |
| 2019-12-12 | $8.81 | $9.35 | $8.75 | $9.14 | $9.14 | 295,522 |
| 2019-12-11 | $8.82 | $8.90 | $8.66 | $8.79 | $8.79 | 311,444 |
| 2019-12-10 | $8.92 | $8.95 | $8.64 | $8.80 | $8.80 | 292,821 |
| 2019-12-09 | $9.10 | $9.31 | $8.91 | $8.92 | $8.92 | 186,518 |
| 2019-12-06 | $9.11 | $9.28 | $9.05 | $9.13 | $9.13 | 207,110 |
| 2019-12-05 | $9.17 | $9.43 | $9.04 | $9.06 | $9.06 | 232,169 |
| 2019-12-04 | $9.38 | $9.38 | $8.95 | $9.08 | $9.08 | 413,792 |
| 2019-12-03 | $9.68 | $9.79 | $9.22 | $9.27 | $9.27 | 268,846 |
| 2019-12-02 | $10.22 | $10.22 | $9.56 | $9.78 | $9.78 | 146,018 |
| 2019-11-29 | $10.08 | $10.15 | $9.84 | $10.14 | $10.14 | 142,233 |
| 2019-11-27 | $9.97 | $10.15 | $9.77 | $10.08 | $10.08 | 237,052 |
| 2019-11-26 | $9.98 | $10.05 | $9.81 | $9.87 | $9.87 | 175,880 |
| 2019-11-25 | $10.10 | $10.27 | $9.85 | $10.00 | $10.00 | 141,546 |
| 2019-11-22 | $9.83 | $10.20 | $9.72 | $10.14 | $10.14 | 203,693 |
| 2019-11-21 | $10.00 | $10.14 | $9.69 | $9.71 | $9.71 | 147,543 |
| 2019-11-20 | $10.00 | $10.14 | $9.57 | $9.97 | $9.97 | 253,392 |
| 2019-11-19 | $10.36 | $10.50 | $9.89 | $10.09 | $10.09 | 296,261 |
| 2019-11-18 | $10.91 | $10.91 | $9.81 | $10.20 | $10.20 | 600,569 |
| 2019-11-15 | $11.34 | $11.47 | $10.61 | $11.00 | $11.00 | 791,715 |
| 2019-11-14 | $11.72 | $12.18 | $10.55 | $11.36 | $11.36 | 2,203,968 |
| 2019-11-13 | $9.09 | $10.03 | $9.09 | $9.71 | $9.71 | 729,455 |
| 2019-11-12 | $9.22 | $9.45 | $9.03 | $9.20 | $9.20 | 229,167 |
| 2019-11-11 | $9.03 | $9.35 | $9.03 | $9.22 | $9.22 | 118,999 |
| 2019-11-08 | $8.95 | $9.32 | $8.95 | $9.16 | $9.16 | 88,026 |
| 2019-11-07 | $8.91 | $9.35 | $8.88 | $9.06 | $9.06 | 178,945 |
| 2019-11-06 | $9.08 | $9.36 | $8.55 | $8.76 | $8.76 | 495,545 |
| 2019-11-05 | $9.81 | $9.86 | $8.85 | $9.08 | $9.08 | 272,574 |
| 2019-11-04 | $10.11 | $10.11 | $9.71 | $9.84 | $9.84 | 183,626 |
| 2019-11-01 | $10.16 | $10.31 | $9.91 | $9.96 | $9.96 | 111,349 |
| 2019-10-31 | $10.30 | $10.33 | $9.90 | $10.07 | $10.07 | 117,108 |
| 2019-10-30 | $10.27 | $10.44 | $10.11 | $10.32 | $10.32 | 83,510 |
| 2019-10-29 | $10.55 | $10.58 | $10.20 | $10.33 | $10.33 | 65,390 |
| 2019-10-28 | $10.21 | $10.69 | $10.20 | $10.53 | $10.53 | 111,104 |
| 2019-10-25 | $9.99 | $10.29 | $9.92 | $10.24 | $10.24 | 108,127 |
| 2019-10-24 | $9.84 | $10.16 | $9.81 | $9.99 | $9.99 | 151,482 |
| 2019-10-23 | $9.99 | $10.21 | $9.76 | $9.85 | $9.85 | 88,598 |
| 2019-10-22 | $10.42 | $10.42 | $9.93 | $10.06 | $10.06 | 109,373 |
| 2019-10-21 | $9.78 | $10.54 | $9.78 | $10.43 | $10.43 | 243,580 |
| 2019-10-18 | $10.10 | $10.20 | $9.71 | $9.75 | $9.75 | 310,460 |
| 2019-10-17 | $10.22 | $10.34 | $9.89 | $10.20 | $10.20 | 176,724 |
| 2019-10-16 | $9.65 | $10.21 | $9.61 | $10.14 | $10.14 | 489,268 |
| 2019-10-15 | $10.12 | $10.15 | $9.71 | $9.77 | $9.77 | 584,386 |
| 2019-10-14 | $10.43 | $10.48 | $10.01 | $10.15 | $10.15 | 298,732 |
| 2019-10-11 | $10.40 | $10.63 | $10.10 | $10.46 | $10.46 | 288,851 |
| 2019-10-10 | $10.42 | $10.67 | $10.20 | $10.37 | $10.37 | 270,844 |
| 2019-10-09 | $10.16 | $10.45 | $10.04 | $10.33 | $10.33 | 244,298 |
| 2019-10-08 | $10.06 | $10.24 | $10.00 | $10.14 | $10.14 | 183,675 |
| 2019-10-07 | $10.08 | $10.25 | $10.00 | $10.13 | $10.13 | 133,485 |
| 2019-10-04 | $10.21 | $10.33 | $10.00 | $10.12 | $10.12 | 302,484 |
| 2019-10-03 | $10.17 | $10.29 | $9.90 | $10.21 | $10.21 | 391,180 |
| 2019-10-02 | $10.40 | $10.40 | $10.00 | $10.20 | $10.20 | 154,659 |
| 2019-10-01 | $10.04 | $10.33 | $9.92 | $10.08 | $10.08 | 149,502 |
| 2019-09-30 | $10.12 | $10.15 | $9.81 | $10.05 | $10.05 | 270,194 |
| 2019-09-27 | $10.13 | $10.22 | $9.95 | $10.11 | $10.11 | 216,707 |
| 2019-09-26 | $10.41 | $10.41 | $9.91 | $10.13 | $10.13 | 169,812 |
| 2019-09-25 | $10.10 | $10.62 | $10.00 | $10.43 | $10.43 | 247,578 |
| 2019-09-24 | $10.40 | $10.77 | $9.90 | $10.11 | $10.11 | 645,032 |
| 2019-09-23 | $10.24 | $10.72 | $10.00 | $10.33 | $10.33 | 953,841 |
| 2019-09-20 | $10.37 | $11.13 | $10.10 | $10.10 | $10.10 | 2,086,320 |
| 2019-09-19 | $11.76 | $12.00 | $10.88 | $10.95 | $10.95 | 797,637 |
| 2019-09-18 | $12.80 | $13.05 | $11.60 | $11.84 | $11.84 | 347,880 |
| 2019-09-17 | $11.67 | $12.95 | $11.06 | $12.84 | $12.84 | 421,403 |
| 2019-09-16 | $13.12 | $13.35 | $12.69 | $12.96 | $12.96 | 134,488 |
| 2019-09-13 | $13.49 | $13.49 | $12.91 | $13.19 | $13.19 | 85,762 |
| 2019-09-12 | $13.39 | $13.62 | $13.28 | $13.41 | $13.41 | 46,539 |
| 2019-09-11 | $13.75 | $13.75 | $13.06 | $13.50 | $13.50 | 103,309 |
| 2019-09-10 | $12.80 | $13.76 | $12.80 | $13.53 | $13.53 | 65,368 |
| 2019-09-09 | $13.73 | $13.82 | $12.77 | $12.96 | $12.96 | 212,491 |
| 2019-09-06 | $14.77 | $14.94 | $13.64 | $13.77 | $13.77 | 169,714 |
| 2019-09-05 | $14.33 | $14.73 | $14.10 | $14.62 | $14.62 | 195,527 |
| 2019-09-04 | $13.62 | $14.30 | $13.61 | $14.17 | $14.17 | 103,628 |
| 2019-09-03 | $13.38 | $13.66 | $13.23 | $13.56 | $13.56 | 96,905 |
| 2019-08-30 | $13.78 | $13.78 | $13.26 | $13.61 | $13.61 | 87,448 |
| 2019-08-29 | $13.24 | $13.79 | $13.24 | $13.50 | $13.50 | 164,824 |
| 2019-08-28 | $12.50 | $13.27 | $12.50 | $13.15 | $13.15 | 95,677 |
| 2019-08-27 | $13.02 | $13.23 | $12.42 | $12.70 | $12.70 | 217,687 |
| 2019-08-26 | $13.00 | $13.41 | $12.43 | $13.09 | $13.09 | 246,316 |
| 2019-08-23 | $12.96 | $13.30 | $12.32 | $12.89 | $12.89 | 351,508 |
| 2019-08-22 | $12.81 | $14.20 | $11.66 | $12.53 | $12.53 | 928,132 |
| 2019-08-21 | $11.17 | $11.69 | $11.02 | $11.49 | $11.49 | 154,347 |
| 2019-08-20 | $10.50 | $11.22 | $10.21 | $11.02 | $11.02 | 77,592 |
| 2019-08-19 | $10.08 | $10.67 | $9.93 | $10.57 | $10.57 | 142,550 |
| 2019-08-16 | $10.05 | $10.82 | $9.81 | $9.91 | $9.91 | 70,734 |
| 2019-08-15 | $10.01 | $10.30 | $9.72 | $9.99 | $9.99 | 27,718 |
| 2019-08-14 | $10.35 | $10.58 | $9.86 | $10.10 | $10.10 | 69,370 |
| 2019-08-13 | $9.85 | $10.73 | $9.64 | $10.50 | $10.50 | 232,517 |
| 2019-08-12 | $9.82 | $9.90 | $9.38 | $9.68 | $9.68 | 52,198 |
| 2019-08-09 | $10.39 | $10.50 | $9.62 | $9.76 | $9.76 | 88,417 |
| 2019-08-08 | $10.86 | $10.86 | $10.25 | $10.65 | $10.65 | 55,331 |
| 2019-08-07 | $10.03 | $11.19 | $9.76 | $10.64 | $10.64 | 77,642 |
| 2019-08-06 | $10.10 | $10.57 | $9.61 | $10.03 | $10.03 | 30,479 |
| 2019-08-05 | $10.16 | $10.35 | $9.51 | $9.97 | $9.97 | 100,896 |
| 2019-08-02 | $11.52 | $11.78 | $10.05 | $10.38 | $10.38 | 64,022 |
| 2019-08-01 | $11.46 | $12.64 | $11.37 | $11.63 | $11.63 | 160,366 |
| 2019-07-31 | $11.03 | $11.71 | $11.03 | $11.35 | $11.35 | 38,331 |
| 2019-07-30 | $11.04 | $11.09 | $10.89 | $10.94 | $10.94 | 30,423 |
| 2019-07-29 | $11.00 | $11.21 | $10.76 | $11.00 | $11.00 | 26,656 |
| 2019-07-26 | $11.02 | $11.37 | $10.77 | $10.95 | $10.95 | 22,439 |
| 2019-07-25 | $11.05 | $11.23 | $10.72 | $10.99 | $10.99 | 73,507 |
| 2019-07-24 | $11.00 | $11.28 | $10.74 | $11.05 | $11.05 | 26,954 |
| 2019-07-23 | $11.34 | $11.34 | $10.83 | $10.92 | $10.92 | 90,681 |
| 2019-07-22 | $11.16 | $11.39 | $11.10 | $11.26 | $11.26 | 34,606 |
| 2019-07-19 | $11.65 | $11.65 | $10.80 | $11.40 | $11.40 | 43,048 |
| 2019-07-18 | $11.44 | $11.75 | $11.11 | $11.58 | $11.58 | 166,556 |
| 2019-07-17 | $10.93 | $11.78 | $10.61 | $11.40 | $11.40 | 277,777 |
| 2019-07-16 | $10.62 | $10.95 | $10.20 | $10.39 | $10.39 | 37,238 |
| 2019-07-15 | $10.72 | $11.09 | $10.54 | $10.66 | $10.66 | 58,952 |
| 2019-07-12 | $10.95 | $11.02 | $10.66 | $10.79 | $10.79 | 18,179 |
| 2019-07-11 | $10.24 | $11.43 | $10.24 | $10.91 | $10.91 | 60,092 |
| 2019-07-10 | $9.90 | $10.59 | $9.90 | $10.46 | $10.46 | 44,674 |
| 2019-07-09 | $9.86 | $9.89 | $9.74 | $9.80 | $9.80 | 34,473 |
| 2019-07-08 | $10.15 | $10.17 | $9.61 | $9.73 | $9.73 | 41,841 |
| 2019-07-05 | $10.01 | $10.25 | $9.76 | $10.00 | $10.00 | 62,916 |
| 2019-07-03 | $10.38 | $10.45 | $10.00 | $10.03 | $10.03 | 45,061 |
| 2019-07-02 | $10.43 | $10.68 | $10.21 | $10.25 | $10.25 | 65,914 |
| 2019-07-01 | $10.76 | $10.76 | $10.23 | $10.37 | $10.37 | 23,113 |
| 2019-06-28 | $10.53 | $10.63 | $10.31 | $10.44 | $10.44 | 40,126 |
| 2019-06-27 | $10.48 | $10.75 | $10.29 | $10.36 | $10.36 | 35,296 |
| 2019-06-26 | $10.65 | $10.78 | $10.28 | $10.39 | $10.39 | 60,678 |
| 2019-06-25 | $11.10 | $11.10 | $10.18 | $10.45 | $10.45 | 63,264 |
| 2019-06-24 | $11.68 | $12.00 | $10.91 | $11.05 | $11.05 | 165,021 |
| 2019-06-21 | $10.95 | $11.84 | $10.75 | $11.60 | $11.60 | 122,630 |
| 2019-06-20 | $10.30 | $10.88 | $10.28 | $10.80 | $10.80 | 63,859 |
| 2019-06-19 | $10.33 | $10.70 | $10.07 | $10.24 | $10.24 | 90,462 |
| 2019-06-18 | $10.66 | $10.66 | $10.20 | $10.27 | $10.27 | 50,387 |
| 2019-06-17 | $10.27 | $10.36 | $10.04 | $10.15 | $10.15 | 42,143 |
| 2019-06-14 | $10.31 | $10.83 | $10.08 | $10.09 | $10.09 | 86,093 |
| 2019-06-13 | $9.92 | $10.48 | $9.70 | $10.31 | $10.31 | 72,259 |
| 2019-06-12 | $9.99 | $10.14 | $9.50 | $9.84 | $9.84 | 138,765 |
| 2019-06-11 | $9.80 | $10.22 | $9.60 | $9.97 | $9.97 | 111,329 |
| 2019-06-10 | $9.59 | $10.14 | $9.16 | $9.77 | $9.77 | 237,294 |
| 2019-06-07 | $9.70 | $9.80 | $9.59 | $9.64 | $9.64 | 51,498 |
| 2019-06-06 | $10.04 | $10.15 | $9.32 | $9.70 | $9.70 | 428,871 |
| 2019-06-05 | $10.80 | $11.16 | $9.87 | $10.08 | $10.08 | 154,399 |
| 2019-06-04 | $10.51 | $10.86 | $10.29 | $10.71 | $10.71 | 207,626 |
| 2019-06-03 | $11.30 | $11.46 | $9.88 | $10.46 | $10.46 | 290,078 |
| 2019-05-31 | $12.06 | $12.10 | $10.81 | $11.47 | $11.47 | 549,760 |
| 2019-05-30 | $11.81 | $12.44 | $11.79 | $12.18 | $12.18 | 815,970 |
| 2019-05-29 | $12.00 | $12.00 | $11.55 | $11.73 | $11.73 | 322,606 |
| 2019-05-28 | $10.91 | $12.19 | $10.91 | $12.00 | $12.00 | 435,351 |
| 2019-05-24 | $9.57 | $10.94 | $9.49 | $10.83 | $10.83 | 241,643 |
| 2019-05-23 | $9.85 | $9.85 | $9.24 | $9.40 | $9.40 | 206,740 |
| 2019-05-22 | $9.90 | $10.64 | $9.12 | $9.79 | $9.79 | 143,383 |
| 2019-05-21 | $9.44 | $9.60 | $9.13 | $9.55 | $9.55 | 114,553 |
| 2019-05-20 | $9.58 | $9.76 | $9.25 | $9.32 | $9.32 | 193,457 |
| 2019-05-17 | $9.68 | $10.25 | $9.60 | $9.70 | $9.70 | 144,122 |
| 2019-05-16 | $9.81 | $9.91 | $9.56 | $9.76 | $9.76 | 138,642 |
| 2019-05-15 | $9.53 | $9.98 | $9.21 | $9.81 | $9.81 | 168,591 |
| 2019-05-14 | $9.50 | $9.80 | $9.45 | $9.58 | $9.58 | 42,029 |
| 2019-05-13 | $9.28 | $9.87 | $9.17 | $9.44 | $9.44 | 119,198 |
| 2019-05-10 | $9.46 | $9.91 | $9.11 | $9.54 | $9.54 | 51,601 |
| 2019-05-09 | $9.42 | $9.80 | $9.17 | $9.48 | $9.48 | 58,690 |
| 2019-05-08 | $9.47 | $9.69 | $9.03 | $9.52 | $9.52 | 93,912 |
| 2019-05-07 | $9.42 | $9.93 | $9.33 | $9.39 | $9.39 | 96,109 |
| 2019-05-06 | $9.19 | $9.81 | $8.88 | $9.49 | $9.49 | 67,164 |
| 2019-05-03 | $9.70 | $9.73 | $9.43 | $9.48 | $9.48 | 53,344 |
| 2019-05-02 | $9.87 | $10.21 | $9.57 | $9.64 | $9.64 | 160,657 |
| 2019-05-01 | $9.68 | $10.05 | $9.41 | $10.01 | $10.01 | 193,784 |
| 2019-04-30 | $8.97 | $9.79 | $8.95 | $9.64 | $9.64 | 262,544 |
| 2019-04-29 | $8.85 | $9.19 | $8.50 | $9.00 | $9.00 | 128,266 |
| 2019-04-26 | $9.24 | $9.24 | $8.53 | $8.79 | $8.79 | 136,324 |
| 2019-04-25 | $8.90 | $9.33 | $8.67 | $9.23 | $9.23 | 114,726 |
| 2019-04-24 | $9.03 | $9.03 | $8.66 | $8.85 | $8.85 | 73,471 |
| 2019-04-23 | $8.57 | $9.08 | $8.57 | $9.02 | $9.02 | 130,704 |
| 2019-04-22 | $8.62 | $8.76 | $7.55 | $8.57 | $8.57 | 297,860 |
| 2019-04-18 | $9.03 | $9.04 | $8.60 | $8.66 | $8.66 | 109,628 |
| 2019-04-17 | $9.05 | $9.11 | $8.65 | $9.00 | $9.00 | 152,522 |
| 2019-04-16 | $8.38 | $9.20 | $8.38 | $9.01 | $9.01 | 169,239 |
| 2019-04-15 | $8.03 | $8.45 | $8.00 | $8.37 | $8.37 | 150,982 |
| 2019-04-12 | $7.99 | $8.06 | $7.82 | $7.95 | $7.95 | 114,170 |
| 2019-04-11 | $7.94 | $7.94 | $7.73 | $7.85 | $7.85 | 26,807 |
| 2019-04-10 | $7.70 | $8.05 | $7.60 | $7.96 | $7.96 | 189,405 |
| 2019-04-09 | $7.31 | $7.75 | $7.26 | $7.66 | $7.66 | 190,163 |
| 2019-04-08 | $7.27 | $7.46 | $7.19 | $7.38 | $7.38 | 153,204 |
| 2019-04-05 | $7.41 | $7.41 | $6.97 | $7.36 | $7.36 | 157,853 |
| 2019-04-04 | $7.17 | $7.34 | $6.70 | $7.30 | $7.30 | 606,523 |
| 2019-04-03 | $6.68 | $7.20 | $6.60 | $7.07 | $7.07 | 455,473 |
| 2019-04-02 | $6.60 | $6.70 | $6.51 | $6.60 | $6.60 | 159,922 |
| 2019-04-01 | $6.55 | $6.71 | $6.46 | $6.60 | $6.60 | 116,608 |
| 2019-03-29 | $6.55 | $6.71 | $6.48 | $6.57 | $6.57 | 62,127 |
| 2019-03-28 | $6.69 | $6.80 | $6.36 | $6.49 | $6.49 | 78,366 |
| 2019-03-27 | $6.90 | $6.99 | $6.65 | $6.70 | $6.70 | 80,529 |
| 2019-03-26 | $6.74 | $6.90 | $6.69 | $6.89 | $6.89 | 57,652 |
| 2019-03-25 | $6.82 | $7.04 | $6.60 | $6.69 | $6.69 | 61,471 |
| 2019-03-22 | $7.20 | $7.25 | $6.85 | $6.90 | $6.90 | 132,137 |
| 2019-03-21 | $7.18 | $7.47 | $7.16 | $7.25 | $7.25 | 106,204 |
| 2019-03-20 | $7.05 | $7.37 | $6.98 | $7.20 | $7.20 | 104,544 |
| 2019-03-19 | $7.28 | $7.41 | $6.93 | $7.02 | $7.02 | 69,499 |
| 2019-03-18 | $7.40 | $7.49 | $7.26 | $7.34 | $7.34 | 34,013 |
| 2019-03-15 | $7.47 | $7.55 | $7.30 | $7.39 | $7.39 | 31,550 |
| 2019-03-14 | $7.66 | $7.67 | $7.36 | $7.47 | $7.47 | 55,560 |
| 2019-03-13 | $7.69 | $7.74 | $7.55 | $7.65 | $7.65 | 68,405 |
| 2019-03-12 | $7.65 | $7.80 | $7.64 | $7.67 | $7.67 | 55,143 |
| 2019-03-11 | $7.19 | $7.80 | $7.19 | $7.64 | $7.64 | 166,275 |
| 2019-03-08 | $7.60 | $7.80 | $7.20 | $7.42 | $7.42 | 141,734 |
| 2019-03-07 | $7.75 | $7.89 | $7.42 | $7.69 | $7.69 | 61,986 |
| 2019-03-06 | $7.85 | $7.99 | $7.63 | $7.73 | $7.73 | 69,747 |
| 2019-03-05 | $7.98 | $8.01 | $7.66 | $7.88 | $7.88 | 105,115 |
| 2019-03-04 | $8.79 | $8.79 | $7.90 | $7.99 | $7.99 | 128,034 |
| 2019-03-01 | $9.00 | $9.00 | $8.65 | $8.78 | $8.78 | 248,331 |
| 2019-02-28 | $9.02 | $9.22 | $8.72 | $8.99 | $8.99 | 198,286 |
| 2019-02-27 | $9.08 | $9.21 | $8.83 | $9.06 | $9.06 | 53,445 |
| 2019-02-26 | $9.10 | $9.28 | $8.97 | $9.07 | $9.07 | 90,523 |
| 2019-02-25 | $8.98 | $9.40 | $8.78 | $9.12 | $9.12 | 105,843 |
| 2019-02-22 | $8.60 | $9.50 | $8.60 | $8.94 | $8.94 | 183,706 |
| 2019-02-21 | $8.70 | $9.80 | $8.20 | $8.48 | $8.48 | 247,843 |
| 2019-02-20 | $8.34 | $8.64 | $8.16 | $8.56 | $8.56 | 87,532 |
| 2019-02-19 | $8.13 | $8.39 | $8.01 | $8.30 | $8.30 | 42,484 |
| 2019-02-15 | $8.17 | $8.44 | $7.89 | $8.13 | $8.13 | 79,269 |
| 2019-02-14 | $8.45 | $8.52 | $8.14 | $8.19 | $8.19 | 32,010 |
| 2019-02-13 | $8.07 | $8.50 | $7.96 | $8.42 | $8.42 | 152,732 |
| 2019-02-12 | $7.90 | $8.34 | $7.87 | $8.05 | $8.05 | 91,564 |
| 2019-02-11 | $7.89 | $7.99 | $7.63 | $7.85 | $7.85 | 26,933 |
| 2019-02-08 | $7.70 | $7.99 | $7.70 | $7.87 | $7.87 | 29,401 |
| 2019-02-07 | $7.82 | $7.98 | $7.61 | $7.79 | $7.79 | 64,989 |
| 2019-02-06 | $7.95 | $8.15 | $7.80 | $7.93 | $7.93 | 123,665 |
| 2019-02-05 | $7.85 | $8.13 | $7.75 | $7.99 | $7.99 | 84,354 |
| 2019-02-04 | $7.87 | $8.30 | $7.71 | $7.78 | $7.78 | 170,504 |
| 2019-02-01 | $8.20 | $8.52 | $7.72 | $7.80 | $7.80 | 353,160 |
| 2019-01-31 | $8.15 | $8.65 | $7.98 | $8.22 | $8.22 | 178,024 |
| 2019-01-30 | $8.02 | $8.36 | $7.88 | $8.10 | $8.10 | 168,729 |
| 2019-01-29 | $7.34 | $8.20 | $7.31 | $8.09 | $8.09 | 177,305 |
| 2019-01-28 | $7.46 | $7.80 | $7.30 | $7.35 | $7.35 | 338,643 |
| 2019-01-25 | $7.65 | $7.90 | $7.24 | $7.54 | $7.54 | 184,634 |
| 2019-01-24 | $7.74 | $7.93 | $7.55 | $7.64 | $7.64 | 159,155 |
| 2019-01-23 | $7.59 | $7.75 | $7.47 | $7.72 | $7.72 | 120,287 |
| 2019-01-22 | $7.60 | $7.74 | $7.22 | $7.53 | $7.53 | 156,610 |
| 2019-01-18 | $7.61 | $7.99 | $7.51 | $7.55 | $7.55 | 307,030 |
| 2019-01-17 | $7.33 | $7.57 | $7.33 | $7.51 | $7.51 | 79,616 |
| 2019-01-16 | $7.20 | $7.50 | $7.00 | $7.34 | $7.34 | 96,910 |
| 2019-01-15 | $7.20 | $7.66 | $7.20 | $7.26 | $7.26 | 96,767 |
| 2019-01-14 | $7.58 | $7.59 | $7.02 | $7.20 | $7.20 | 132,465 |
| 2019-01-11 | $7.78 | $7.89 | $7.50 | $7.53 | $7.53 | 230,119 |
| 2019-01-10 | $7.40 | $7.96 | $7.17 | $7.76 | $7.76 | 247,780 |
| 2019-01-09 | $6.60 | $7.59 | $6.60 | $7.47 | $7.47 | 346,662 |
| 2019-01-08 | $6.29 | $6.61 | $6.17 | $6.51 | $6.51 | 179,971 |
| 2019-01-07 | $6.22 | $6.32 | $6.17 | $6.24 | $6.24 | 126,218 |
| 2019-01-04 | $6.13 | $6.23 | $6.06 | $6.09 | $6.09 | 103,509 |
| 2019-01-03 | $6.07 | $6.29 | $6.02 | $6.05 | $6.05 | 135,029 |
| 2019-01-02 | $5.51 | $6.31 | $5.51 | $6.07 | $6.07 | 99,646 |
| 2018-12-31 | $5.77 | $5.77 | $5.50 | $5.56 | $5.56 | 18,345 |
| 2018-12-28 | $5.54 | $5.92 | $5.38 | $5.76 | $5.76 | 100,909 |
| 2018-12-27 | $5.60 | $5.60 | $5.35 | $5.51 | $5.51 | 106,250 |
| 2018-12-26 | $5.56 | $5.60 | $5.33 | $5.59 | $5.59 | 61,328 |
| 2018-12-24 | $5.50 | $5.65 | $5.35 | $5.51 | $5.51 | 16,745 |
| 2018-12-21 | $5.66 | $5.77 | $5.45 | $5.50 | $5.50 | 78,458 |
| 2018-12-20 | $5.42 | $5.68 | $5.31 | $5.60 | $5.60 | 115,618 |
| 2018-12-19 | $5.67 | $5.69 | $5.39 | $5.48 | $5.48 | 163,890 |
| 2018-12-18 | $5.69 | $5.78 | $5.56 | $5.65 | $5.65 | 131,142 |
| 2018-12-17 | $5.69 | $5.81 | $5.42 | $5.72 | $5.72 | 116,467 |
| 2018-12-14 | $5.48 | $5.83 | $5.48 | $5.71 | $5.71 | 64,841 |
| 2018-12-13 | $5.70 | $5.70 | $5.45 | $5.55 | $5.55 | 64,288 |
| 2018-12-12 | $5.66 | $5.84 | $5.65 | $5.66 | $5.66 | 124,452 |
| 2018-12-11 | $6.06 | $6.06 | $5.60 | $5.65 | $5.65 | 85,252 |
| 2018-12-10 | $6.10 | $6.25 | $5.95 | $5.98 | $5.98 | 108,358 |
| 2018-12-07 | $6.36 | $6.36 | $6.03 | $6.10 | $6.10 | 184,160 |
| 2018-12-06 | $6.25 | $6.50 | $6.14 | $6.39 | $6.39 | 153,752 |
| 2018-12-04 | $7.00 | $7.00 | $6.09 | $6.35 | $6.35 | 434,107 |
| 2018-12-03 | $6.90 | $7.09 | $6.80 | $6.93 | $6.93 | 138,694 |
| 2018-11-30 | $6.96 | $6.98 | $6.69 | $6.90 | $6.90 | 153,350 |
| 2018-11-29 | $6.89 | $6.90 | $6.59 | $6.78 | $6.78 | 172,859 |
| 2018-11-28 | $6.65 | $6.80 | $6.52 | $6.79 | $6.79 | 98,506 |
| 2018-11-27 | $6.90 | $6.90 | $6.53 | $6.60 | $6.60 | 110,443 |
| 2018-11-26 | $7.01 | $7.03 | $6.82 | $6.96 | $6.96 | 102,829 |
| 2018-11-23 | $6.92 | $7.15 | $6.85 | $6.95 | $6.95 | 45,355 |
| 2018-11-21 | $6.76 | $7.10 | $6.68 | $6.98 | $6.98 | 117,919 |
| 2018-11-20 | $6.55 | $6.73 | $6.52 | $6.61 | $6.61 | 135,932 |
| 2018-11-19 | $6.71 | $6.79 | $6.56 | $6.67 | $6.67 | 161,094 |
| 2018-11-16 | $6.56 | $6.85 | $6.56 | $6.74 | $6.74 | 120,209 |
| 2018-11-15 | $6.75 | $6.82 | $6.55 | $6.63 | $6.63 | 216,071 |
| 2018-11-14 | $6.47 | $6.91 | $6.42 | $6.75 | $6.75 | 370,797 |
| 2018-11-13 | $6.71 | $6.79 | $6.25 | $6.51 | $6.51 | 580,590 |
| 2018-11-12 | $6.95 | $7.05 | $6.52 | $6.66 | $6.66 | 267,301 |
| 2018-11-09 | $7.37 | $7.37 | $6.67 | $6.90 | $6.90 | 920,067 |
| 2018-11-08 | $6.95 | $7.45 | $6.31 | $7.42 | $7.42 | 1,289,424 |
| 2018-11-07 | $6.41 | $6.72 | $6.41 | $6.47 | $6.47 | 142,168 |
| 2018-11-06 | $6.87 | $6.90 | $6.23 | $6.54 | $6.54 | 389,825 |
| 2018-11-05 | $6.77 | $7.03 | $6.61 | $6.79 | $6.79 | 415,927 |
| 2018-11-02 | $7.18 | $7.18 | $6.50 | $6.75 | $6.75 | 302,307 |
| 2018-11-01 | $6.86 | $7.26 | $6.74 | $7.05 | $7.05 | 903,334 |
| 2018-10-31 | $6.84 | $6.86 | $6.45 | $6.60 | $6.60 | 179,972 |
| 2018-10-30 | $7.04 | $7.27 | $6.76 | $6.78 | $6.78 | 256,053 |
| 2018-10-29 | $7.24 | $7.47 | $6.86 | $7.10 | $7.10 | 289,821 |
| 2018-10-26 | $6.77 | $7.25 | $6.57 | $7.04 | $7.04 | 179,991 |
| 2018-10-25 | $6.59 | $7.23 | $6.35 | $7.01 | $7.01 | 295,144 |
| 2018-10-24 | $6.72 | $6.85 | $6.45 | $6.52 | $6.52 | 219,239 |
| 2018-10-23 | $6.56 | $6.92 | $6.35 | $6.69 | $6.69 | 359,483 |
| 2018-10-22 | $6.86 | $7.39 | $6.56 | $6.63 | $6.63 | 650,520 |
| 2018-10-19 | $7.20 | $7.50 | $6.80 | $6.81 | $6.81 | 201,045 |
| 2018-10-18 | $7.59 | $7.59 | $6.85 | $7.17 | $7.17 | 294,277 |
| 2018-10-17 | $7.71 | $7.79 | $7.40 | $7.43 | $7.43 | 118,416 |
| 2018-10-16 | $7.79 | $7.90 | $7.67 | $7.82 | $7.82 | 292,415 |
| 2018-10-15 | $7.83 | $7.93 | $7.57 | $7.73 | $7.73 | 119,096 |
| 2018-10-12 | $7.92 | $7.92 | $7.70 | $7.77 | $7.77 | 89,568 |
| 2018-10-11 | $8.06 | $8.18 | $7.66 | $7.73 | $7.73 | 140,864 |
| 2018-10-10 | $8.50 | $8.55 | $8.07 | $8.15 | $8.15 | 132,619 |
| 2018-10-09 | $8.49 | $8.75 | $8.31 | $8.50 | $8.50 | 53,716 |
| 2018-10-08 | $8.80 | $8.80 | $8.15 | $8.54 | $8.54 | 124,181 |
| 2018-10-05 | $9.00 | $9.62 | $8.75 | $8.80 | $8.80 | 243,742 |
| 2018-10-04 | $9.16 | $9.16 | $8.80 | $8.95 | $8.95 | 105,792 |
| 2018-10-03 | $9.24 | $9.72 | $9.15 | $9.24 | $9.24 | 214,758 |
| 2018-10-02 | $8.85 | $9.70 | $8.84 | $9.16 | $9.16 | 167,498 |
| 2018-10-01 | $9.09 | $9.22 | $8.72 | $8.90 | $8.90 | 102,338 |
| 2018-09-28 | $8.97 | $9.11 | $8.90 | $8.99 | $8.99 | 46,372 |
| 2018-09-27 | $9.15 | $9.50 | $9.00 | $9.03 | $9.03 | 28,236 |
| 2018-09-26 | $8.81 | $9.32 | $8.68 | $9.11 | $9.11 | 170,409 |
| 2018-09-25 | $9.10 | $9.23 | $8.82 | $8.82 | $8.82 | 77,499 |
| 2018-09-24 | $9.60 | $9.70 | $9.01 | $9.06 | $9.06 | 165,147 |
| 2018-09-21 | $9.96 | $9.98 | $9.65 | $9.65 | $9.65 | 116,485 |
| 2018-09-20 | $10.00 | $10.09 | $9.52 | $9.99 | $9.99 | 116,721 |
| 2018-09-19 | $10.14 | $10.26 | $9.90 | $9.92 | $9.92 | 231,511 |
| 2018-09-18 | $10.76 | $10.81 | $10.09 | $10.14 | $10.14 | 86,594 |
| 2018-09-17 | $11.15 | $11.15 | $10.50 | $10.80 | $10.80 | 177,281 |
| 2018-09-14 | $11.43 | $11.64 | $10.97 | $11.05 | $11.05 | 73,331 |
| 2018-09-13 | $11.11 | $11.60 | $11.03 | $11.45 | $11.45 | 68,554 |
| 2018-09-12 | $11.11 | $11.11 | $10.94 | $11.02 | $11.02 | 64,281 |
| 2018-09-11 | $11.26 | $11.36 | $10.98 | $11.09 | $11.09 | 40,974 |
| 2018-09-10 | $11.34 | $11.43 | $11.20 | $11.29 | $11.29 | 37,232 |
| 2018-09-07 | $11.48 | $12.26 | $11.10 | $11.37 | $11.37 | 53,496 |
| 2018-09-06 | $11.63 | $11.71 | $11.39 | $11.50 | $11.50 | 51,345 |
| 2018-09-05 | $12.03 | $12.03 | $11.39 | $11.63 | $11.63 | 96,192 |
| 2018-09-04 | $11.80 | $12.19 | $11.80 | $12.10 | $12.10 | 66,212 |
| 2018-08-31 | $12.20 | $12.33 | $11.76 | $11.80 | $11.80 | 98,202 |
| 2018-08-30 | $12.43 | $12.70 | $11.95 | $12.19 | $12.19 | 299,973 |
| 2018-08-29 | $12.49 | $12.98 | $12.37 | $12.42 | $12.42 | 119,187 |
| 2018-08-28 | $13.55 | $13.56 | $12.32 | $12.43 | $12.43 | 219,404 |
| 2018-08-27 | $13.42 | $13.70 | $13.36 | $13.57 | $13.57 | 326,325 |
| 2018-08-24 | $12.97 | $13.50 | $12.97 | $13.32 | $13.32 | 1,430,024 |
| 2018-08-23 | $12.52 | $12.66 | $12.33 | $12.56 | $12.56 | 139,492 |
| 2018-08-22 | $12.72 | $12.72 | $12.14 | $12.61 | $12.61 | 147,330 |
| 2018-08-21 | $11.29 | $12.42 | $11.25 | $12.19 | $12.19 | 168,549 |
| 2018-08-20 | $10.98 | $11.33 | $10.95 | $11.29 | $11.29 | 135,934 |
| 2018-08-17 | $11.56 | $11.56 | $10.54 | $10.97 | $10.97 | 181,046 |
| 2018-08-16 | $10.85 | $11.50 | $10.85 | $11.50 | $11.50 | 214,142 |
| 2018-08-15 | $11.81 | $12.20 | $10.22 | $10.61 | $10.61 | 882,266 |
| 2018-08-14 | $13.16 | $13.30 | $12.76 | $12.89 | $12.89 | 123,526 |
| 2018-08-13 | $13.73 | $13.73 | $12.93 | $13.11 | $13.11 | 120,002 |
| 2018-08-10 | $13.30 | $13.52 | $12.76 | $13.36 | $13.36 | 260,887 |
| 2018-08-09 | $13.64 | $13.64 | $12.95 | $13.49 | $13.49 | 246,697 |
| 2018-08-08 | $13.70 | $13.97 | $12.60 | $13.43 | $13.43 | 466,869 |
| 2018-08-07 | $13.64 | $14.24 | $13.03 | $13.63 | $13.63 | 718,467 |
| 2018-08-06 | $11.52 | $13.70 | $11.49 | $13.41 | $13.41 | 1,117,932 |
| 2018-08-03 | $12.01 | $12.14 | $11.50 | $11.50 | $11.50 | 1,117,586 |
| 2018-08-02 | $12.18 | $12.18 | $11.98 | $12.07 | $12.07 | 634,188 |
| 2018-08-01 | $12.19 | $12.20 | $12.00 | $12.14 | $12.14 | 354,216 |
| 2018-07-31 | $12.03 | $12.30 | $12.01 | $12.09 | $12.09 | 418,339 |
| 2018-07-30 | $12.67 | $12.95 | $11.85 | $12.01 | $12.01 | 2,284,552 |
| 2018-07-27 | $14.34 | $15.62 | $12.29 | $13.11 | $13.11 | 6,906,400 |
Opera Ltd (OPRA) News Headlines
.jpg)
Buy these high-quality small-cap stocks with solid growth and attractive valuations, Goldman Sachs says
So far this year, small-cap companies have underperformed the broader market amid persistent concerns about higher-for-longer interest rates.
cnbc.com Feb. 1, 2024.jpg)
Recent Opera Ltd (OPRA) News
Similar Companies to Opera Ltd (OPRA) in the Software-Infrastructure Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Oracle Corp | ORCL | Software-Infrastructure | Technology | 136,108 |
| Microsoft Corporation | MSFT | Software-Infrastructure | Technology | 126,000 |
| Adobe Inc | ADBE | Software-Infrastructure | Technology | 26,000 |
| Amdocs Ltd | DOX | Software-Infrastructure | Technology | 24,000 |
| Akamai Technologies Inc | AKAM | Software-Infrastructure | Technology | 15,500 |
| Synopsys Inc | SNPS | Software-Infrastructure | Technology | 12,000 |
| Fortinet Inc | FTNT | Software-Infrastructure | Technology | 11,000 |
| Vmware Inc - Class A | VMW | Software-Infrastructure | Technology | 11,000 |
| Verint Systems Inc | VRNT | Software-Infrastructure | Technology | 11,000 |
| NortonLifeLock Inc | NLOK | Software-Infrastructure | Technology | 10,000 |