Oportun Financial Corp (OPRT) Exchange: NASDAQ
Data as of April 25, 2024
$2.18 ($-0.18) -7.63%
Oportun Financial Corp - Daily Information
Click for more stock information on Oportun Financial Corp.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $2.35 |
| Previous Close | $2.18 |
| High | $2.35 |
| Low | $2.15 |
| Adjusted Open | $2.35 |
| Previous Adjusted Close | $2.18 |
| Adjusted High | $2.35 |
| Adjusted Low | $2.15 |
About Oportun Financial Corp (OPRT)
Oportun Financial Corp (OPRT) is a mission-driven financial services company that helps individuals and their families build financial health. Founded in 2005 to serve immigrants, Oportun has expanded their reach to more than 3.4 million customers. Since its founding, more than 4.7 million loans totaling more than $10 billion have been provided to people in need across 26 states in the US. They offer consumer credit, financial counseling, online loan products, and personalized service solutions to the American consumer.
Invest in Oportun Financial Corp (OPRT)
Historical Stock Data for Oportun Financial Corp (OPRT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | $2.35 | $2.35 | $2.15 | $2.18 | $2.18 | 352,816 |
| 2024-04-04 | $2.40 | $2.48 | $2.30 | $2.36 | $2.36 | 146,204 |
| 2024-04-03 | $2.30 | $2.48 | $2.27 | $2.38 | $2.38 | 111,199 |
| 2024-04-02 | $2.37 | $2.37 | $2.25 | $2.30 | $2.30 | 182,982 |
| 2024-04-01 | $2.42 | $2.47 | $2.32 | $2.37 | $2.37 | 135,165 |
| 2024-03-28 | $2.44 | $2.50 | $2.41 | $2.43 | $2.43 | 116,224 |
| 2024-03-27 | $2.50 | $2.51 | $2.40 | $2.42 | $2.42 | 147,401 |
| 2024-03-26 | $2.51 | $2.55 | $2.45 | $2.49 | $2.49 | 166,700 |
| 2024-03-25 | $2.63 | $2.65 | $2.50 | $2.50 | $2.50 | 207,241 |
| 2024-03-22 | $2.66 | $2.70 | $2.60 | $2.63 | $2.63 | 98,592 |
| 2024-03-21 | $2.75 | $2.89 | $2.57 | $2.60 | $2.60 | 181,159 |
| 2024-03-20 | $2.61 | $2.72 | $2.52 | $2.71 | $2.71 | 208,960 |
| 2024-03-19 | $2.77 | $2.77 | $2.55 | $2.58 | $2.58 | 269,586 |
| 2024-03-18 | $2.95 | $3.06 | $2.72 | $2.73 | $2.73 | 399,789 |
| 2024-03-15 | $3.50 | $3.54 | $2.78 | $3.07 | $3.07 | 1,373,667 |
| 2024-03-14 | $3.60 | $3.67 | $3.46 | $3.52 | $3.52 | 221,279 |
| 2024-03-13 | $3.70 | $3.83 | $3.27 | $3.65 | $3.65 | 411,034 |
| 2024-03-12 | $3.74 | $4.07 | $3.74 | $4.02 | $4.02 | 292,297 |
| 2024-03-11 | $3.70 | $3.87 | $3.55 | $3.73 | $3.73 | 193,662 |
| 2024-03-08 | $3.66 | $3.83 | $3.57 | $3.62 | $3.62 | 80,244 |
| 2024-03-07 | $3.79 | $3.86 | $3.56 | $3.61 | $3.61 | 100,606 |
| 2024-03-06 | $3.61 | $3.78 | $3.56 | $3.76 | $3.76 | 105,675 |
| 2024-03-05 | $3.73 | $3.84 | $3.61 | $3.61 | $3.61 | 81,957 |
| 2024-03-04 | $3.93 | $3.97 | $3.73 | $3.74 | $3.74 | 97,299 |
| 2024-03-01 | $3.87 | $3.98 | $3.77 | $3.95 | $3.95 | 114,084 |
| 2024-02-29 | $3.71 | $3.91 | $3.71 | $3.87 | $3.87 | 108,030 |
| 2024-02-28 | $3.93 | $4.02 | $3.75 | $3.75 | $3.75 | 117,212 |
| 2024-02-27 | $3.93 | $3.99 | $3.85 | $3.97 | $3.97 | 107,749 |
| 2024-02-26 | $3.87 | $4.06 | $3.73 | $3.86 | $3.86 | 140,880 |
| 2024-02-23 | $3.73 | $3.89 | $3.65 | $3.88 | $3.88 | 120,202 |
| 2024-02-22 | $3.78 | $3.80 | $3.68 | $3.75 | $3.75 | 53,612 |
| 2024-02-21 | $3.74 | $3.82 | $3.66 | $3.70 | $3.70 | 82,882 |
| 2024-02-20 | $3.73 | $3.88 | $3.70 | $3.74 | $3.74 | 98,629 |
| 2024-02-16 | $3.82 | $3.87 | $3.45 | $3.79 | $3.79 | 120,878 |
| 2024-02-15 | $3.70 | $3.96 | $3.70 | $3.86 | $3.86 | 178,612 |
| 2024-02-14 | $3.44 | $3.82 | $3.44 | $3.76 | $3.76 | 250,836 |
| 2024-02-13 | $3.39 | $3.44 | $3.33 | $3.38 | $3.38 | 168,168 |
| 2024-02-12 | $3.28 | $3.57 | $3.28 | $3.53 | $3.53 | 154,931 |
| 2024-02-09 | $3.31 | $3.34 | $3.24 | $3.27 | $3.27 | 81,011 |
| 2024-02-08 | $3.34 | $3.34 | $3.23 | $3.28 | $3.28 | 188,198 |
| 2024-02-07 | $3.52 | $3.52 | $3.32 | $3.34 | $3.34 | 210,005 |
| 2024-02-06 | $3.44 | $3.55 | $3.38 | $3.52 | $3.52 | 136,411 |
| 2024-02-05 | $3.51 | $3.64 | $3.29 | $3.36 | $3.36 | 211,529 |
| 2024-02-02 | $3.64 | $3.70 | $3.58 | $3.59 | $3.59 | 129,129 |
| 2024-02-01 | $3.69 | $3.87 | $3.51 | $3.69 | $3.69 | 233,253 |
| 2024-01-31 | $3.93 | $3.99 | $3.63 | $3.68 | $3.68 | 160,180 |
| 2024-01-30 | $4.12 | $4.12 | $3.92 | $3.97 | $3.97 | 117,489 |
| 2024-01-29 | $3.99 | $4.14 | $3.99 | $4.12 | $4.12 | 84,803 |
| 2024-01-26 | $3.98 | $4.05 | $3.95 | $4.01 | $4.01 | 105,252 |
| 2024-01-25 | $4.14 | $4.18 | $3.95 | $3.97 | $3.97 | 114,404 |
| 2024-01-24 | $4.24 | $4.35 | $4.06 | $4.09 | $4.09 | 164,156 |
| 2024-01-23 | $4.08 | $4.24 | $4.04 | $4.19 | $4.19 | 191,863 |
| 2024-01-22 | $3.89 | $4.18 | $3.89 | $4.05 | $4.05 | 378,290 |
| 2024-01-19 | $3.55 | $3.92 | $3.44 | $3.88 | $3.88 | 440,485 |
| 2024-01-18 | $3.82 | $3.82 | $3.42 | $3.56 | $3.56 | 826,982 |
| 2024-01-17 | $4.18 | $4.18 | $3.70 | $3.76 | $3.76 | 465,777 |
| 2024-01-16 | $4.27 | $4.28 | $4.04 | $4.10 | $4.10 | 455,899 |
| 2024-01-12 | $4.41 | $4.55 | $4.22 | $4.27 | $4.27 | 320,826 |
| 2024-01-11 | $4.31 | $4.39 | $4.21 | $4.36 | $4.36 | 287,624 |
| 2024-01-10 | $4.03 | $4.37 | $4.03 | $4.35 | $4.35 | 239,202 |
| 2024-01-09 | $4.15 | $4.22 | $4.09 | $4.16 | $4.16 | 283,958 |
| 2024-01-08 | $3.97 | $4.21 | $3.92 | $4.18 | $4.18 | 233,094 |
| 2024-01-05 | $3.85 | $4.00 | $3.81 | $3.96 | $3.96 | 161,956 |
| 2024-01-04 | $3.76 | $3.88 | $3.74 | $3.86 | $3.86 | 148,494 |
| 2024-01-03 | $3.80 | $3.97 | $3.74 | $3.78 | $3.78 | 263,915 |
| 2024-01-02 | $3.88 | $3.88 | $3.58 | $3.86 | $3.86 | 534,521 |
| 2023-12-29 | $3.78 | $3.95 | $3.70 | $3.91 | $3.91 | 657,187 |
| 2023-12-28 | $3.76 | $3.87 | $3.65 | $3.85 | $3.85 | 349,158 |
| 2023-12-27 | $3.65 | $3.76 | $3.61 | $3.70 | $3.70 | 263,397 |
| 2023-12-26 | $3.63 | $3.67 | $3.57 | $3.65 | $3.65 | 219,211 |
| 2023-12-22 | $3.54 | $3.65 | $3.44 | $3.63 | $3.63 | 273,469 |
| 2023-12-21 | $3.40 | $3.62 | $3.40 | $3.54 | $3.54 | 563,422 |
| 2023-12-20 | $3.25 | $3.89 | $3.25 | $3.39 | $3.39 | 811,508 |
| 2023-12-19 | $3.15 | $3.34 | $3.13 | $3.24 | $3.24 | 587,219 |
| 2023-12-18 | $3.09 | $3.29 | $2.98 | $3.19 | $3.19 | 432,852 |
| 2023-12-15 | $3.19 | $3.31 | $3.08 | $3.09 | $3.09 | 534,574 |
| 2023-12-14 | $3.09 | $3.41 | $3.04 | $3.25 | $3.25 | 702,931 |
| 2023-12-13 | $2.91 | $3.01 | $2.78 | $2.98 | $2.98 | 585,000 |
| 2023-12-12 | $2.90 | $2.99 | $2.87 | $2.92 | $2.92 | 219,241 |
| 2023-12-11 | $2.99 | $3.03 | $2.90 | $2.93 | $2.93 | 387,294 |
| 2023-12-08 | $2.93 | $3.01 | $2.85 | $3.01 | $3.01 | 429,621 |
| 2023-12-07 | $2.87 | $3.00 | $2.83 | $2.89 | $2.89 | 218,154 |
| 2023-12-06 | $2.63 | $3.03 | $2.63 | $2.90 | $2.90 | 462,653 |
| 2023-12-05 | $2.67 | $2.71 | $2.56 | $2.60 | $2.60 | 257,749 |
| 2023-12-04 | $2.62 | $2.72 | $2.56 | $2.70 | $2.70 | 563,417 |
| 2023-12-01 | $2.60 | $2.68 | $2.37 | $2.60 | $2.60 | 766,440 |
| 2023-11-30 | $2.65 | $2.65 | $2.47 | $2.60 | $2.60 | 383,412 |
| 2023-11-29 | $2.47 | $2.60 | $2.44 | $2.46 | $2.46 | 391,766 |
| 2023-11-28 | $2.25 | $2.44 | $2.17 | $2.42 | $2.42 | 346,722 |
| 2023-11-27 | $2.20 | $2.25 | $2.13 | $2.22 | $2.22 | 249,070 |
| 2023-11-24 | $2.15 | $2.26 | $2.15 | $2.15 | $2.15 | 144,269 |
| 2023-11-22 | $2.25 | $2.25 | $2.15 | $2.17 | $2.17 | 201,660 |
| 2023-11-21 | $2.28 | $2.37 | $2.20 | $2.23 | $2.23 | 340,640 |
| 2023-11-20 | $2.45 | $2.45 | $2.23 | $2.30 | $2.30 | 401,029 |
| 2023-11-17 | $2.35 | $2.46 | $2.33 | $2.41 | $2.41 | 354,042 |
| 2023-11-16 | $2.60 | $2.60 | $2.30 | $2.35 | $2.35 | 404,641 |
| 2023-11-15 | $2.62 | $2.68 | $2.56 | $2.58 | $2.58 | 241,179 |
| 2023-11-14 | $2.60 | $2.67 | $2.55 | $2.60 | $2.60 | 578,741 |
| 2023-11-13 | $2.53 | $2.58 | $2.45 | $2.51 | $2.51 | 272,417 |
| 2023-11-10 | $2.66 | $2.66 | $2.47 | $2.51 | $2.51 | 364,150 |
| 2023-11-09 | $2.59 | $2.71 | $2.45 | $2.61 | $2.61 | 531,697 |
| 2023-11-08 | $2.94 | $3.00 | $2.54 | $2.58 | $2.58 | 973,854 |
| 2023-11-07 | $4.00 | $4.17 | $2.80 | $2.97 | $2.97 | 1,876,929 |
| 2023-11-06 | $6.15 | $6.23 | $5.74 | $5.82 | $5.82 | 433,830 |
| 2023-11-03 | $6.02 | $6.36 | $6.02 | $6.12 | $6.12 | 277,271 |
| 2023-11-02 | $5.85 | $6.04 | $5.78 | $5.91 | $5.91 | 209,600 |
| 2023-11-01 | $5.83 | $6.02 | $5.74 | $5.85 | $5.85 | 97,863 |
| 2023-10-31 | $5.71 | $5.89 | $5.68 | $5.85 | $5.85 | 197,110 |
| 2023-10-30 | $5.48 | $5.88 | $5.21 | $5.68 | $5.68 | 126,941 |
| 2023-10-27 | $5.53 | $5.56 | $5.34 | $5.51 | $5.51 | 102,550 |
| 2023-10-26 | $5.34 | $5.56 | $5.21 | $5.39 | $5.39 | 136,842 |
| 2023-10-25 | $5.88 | $5.88 | $5.25 | $5.37 | $5.37 | 210,433 |
| 2023-10-24 | $5.87 | $6.04 | $5.78 | $5.81 | $5.81 | 190,930 |
| 2023-10-23 | $5.87 | $6.02 | $5.79 | $5.84 | $5.84 | 125,523 |
| 2023-10-20 | $6.18 | $6.18 | $5.85 | $5.90 | $5.90 | 113,860 |
| 2023-10-19 | $5.78 | $6.27 | $5.72 | $6.06 | $6.06 | 159,087 |
| 2023-10-18 | $6.19 | $6.21 | $5.79 | $5.83 | $5.83 | 151,117 |
| 2023-10-17 | $6.59 | $6.68 | $6.12 | $6.27 | $6.27 | 286,680 |
| 2023-10-16 | $6.96 | $7.10 | $6.91 | $6.95 | $6.95 | 204,509 |
| 2023-10-13 | $7.14 | $7.14 | $6.73 | $6.83 | $6.83 | 145,369 |
| 2023-10-12 | $7.19 | $7.19 | $6.92 | $7.08 | $7.08 | 135,452 |
| 2023-10-11 | $7.13 | $7.32 | $7.13 | $7.18 | $7.18 | 158,092 |
| 2023-10-10 | $6.87 | $7.20 | $6.87 | $7.10 | $7.10 | 167,969 |
| 2023-10-09 | $6.91 | $6.91 | $6.63 | $6.79 | $6.79 | 110,885 |
| 2023-10-06 | $6.64 | $6.93 | $6.64 | $6.82 | $6.82 | 126,996 |
| 2023-10-05 | $6.65 | $6.84 | $6.65 | $6.75 | $6.75 | 220,193 |
| 2023-10-04 | $6.82 | $6.97 | $6.55 | $6.70 | $6.70 | 160,755 |
| 2023-10-03 | $7.15 | $7.15 | $6.71 | $6.83 | $6.83 | 129,252 |
| 2023-10-02 | $7.22 | $7.41 | $7.17 | $7.19 | $7.19 | 353,036 |
| 2023-09-29 | $7.22 | $7.29 | $7.14 | $7.22 | $7.22 | 536,303 |
| 2023-09-28 | $7.27 | $7.30 | $7.11 | $7.21 | $7.21 | 111,790 |
| 2023-09-27 | $7.34 | $7.48 | $7.18 | $7.22 | $7.22 | 118,112 |
| 2023-09-26 | $7.30 | $7.53 | $7.21 | $7.26 | $7.26 | 111,836 |
| 2023-09-25 | $7.09 | $7.56 | $7.09 | $7.45 | $7.45 | 159,753 |
| 2023-09-22 | $7.30 | $7.30 | $7.13 | $7.16 | $7.16 | 82,074 |
| 2023-09-21 | $7.38 | $7.44 | $7.25 | $7.31 | $7.31 | 93,267 |
| 2023-09-20 | $7.65 | $7.71 | $7.46 | $7.50 | $7.50 | 107,614 |
| 2023-09-19 | $7.33 | $7.61 | $7.33 | $7.61 | $7.61 | 185,733 |
| 2023-09-18 | $7.36 | $7.38 | $7.22 | $7.32 | $7.32 | 103,906 |
| 2023-09-15 | $7.45 | $7.54 | $7.37 | $7.41 | $7.41 | 172,165 |
| 2023-09-14 | $7.52 | $7.58 | $7.45 | $7.53 | $7.53 | 243,033 |
| 2023-09-13 | $7.48 | $7.63 | $7.42 | $7.53 | $7.53 | 170,666 |
| 2023-09-12 | $7.53 | $7.62 | $7.01 | $7.48 | $7.48 | 250,296 |
| 2023-09-11 | $7.54 | $7.61 | $7.45 | $7.53 | $7.53 | 232,180 |
| 2023-09-08 | $7.41 | $7.62 | $7.36 | $7.51 | $7.51 | 165,089 |
| 2023-09-07 | $7.25 | $7.56 | $7.09 | $7.49 | $7.49 | 146,074 |
| 2023-09-06 | $7.25 | $7.34 | $7.02 | $7.27 | $7.27 | 70,937 |
| 2023-09-05 | $7.27 | $7.73 | $7.13 | $7.22 | $7.22 | 238,432 |
| 2023-09-01 | $7.13 | $7.30 | $6.91 | $7.27 | $7.27 | 178,067 |
| 2023-08-31 | $7.08 | $7.15 | $6.75 | $7.00 | $7.00 | 151,381 |
| 2023-08-30 | $7.08 | $7.09 | $6.72 | $7.00 | $7.00 | 137,881 |
| 2023-08-29 | $6.99 | $7.15 | $6.89 | $7.10 | $7.10 | 238,818 |
| 2023-08-28 | $6.68 | $7.00 | $6.68 | $6.97 | $6.97 | 82,044 |
| 2023-08-25 | $6.83 | $6.99 | $6.58 | $6.67 | $6.67 | 52,849 |
| 2023-08-24 | $6.90 | $6.92 | $6.55 | $6.82 | $6.82 | 85,374 |
| 2023-08-23 | $6.64 | $6.98 | $6.56 | $6.95 | $6.95 | 102,893 |
| 2023-08-22 | $6.56 | $6.66 | $6.48 | $6.64 | $6.64 | 212,429 |
| 2023-08-21 | $6.60 | $6.62 | $6.36 | $6.55 | $6.55 | 109,454 |
| 2023-08-18 | $6.64 | $6.69 | $6.52 | $6.59 | $6.59 | 99,188 |
| 2023-08-17 | $6.98 | $7.07 | $6.67 | $6.68 | $6.68 | 91,852 |
| 2023-08-16 | $6.85 | $7.01 | $6.51 | $7.00 | $7.00 | 141,338 |
| 2023-08-15 | $6.97 | $6.99 | $6.51 | $6.83 | $6.83 | 247,407 |
| 2023-08-14 | $6.60 | $6.91 | $6.50 | $6.90 | $6.90 | 144,983 |
| 2023-08-11 | $6.48 | $6.99 | $6.48 | $6.68 | $6.68 | 173,766 |
| 2023-08-10 | $7.01 | $7.05 | $6.30 | $6.53 | $6.53 | 375,109 |
| 2023-08-09 | $6.00 | $7.19 | $5.74 | $6.84 | $6.84 | 773,002 |
| 2023-08-08 | $5.33 | $5.45 | $5.14 | $5.25 | $5.25 | 231,319 |
| 2023-08-07 | $5.49 | $5.49 | $5.24 | $5.37 | $5.37 | 120,113 |
| 2023-08-04 | $5.56 | $5.59 | $5.38 | $5.46 | $5.46 | 114,099 |
| 2023-08-03 | $5.64 | $5.82 | $5.43 | $5.56 | $5.56 | 80,229 |
| 2023-08-02 | $5.99 | $6.00 | $5.67 | $5.70 | $5.70 | 121,082 |
| 2023-08-01 | $6.12 | $6.23 | $5.98 | $6.15 | $6.15 | 161,859 |
| 2023-07-31 | $6.17 | $6.35 | $6.11 | $6.15 | $6.15 | 119,464 |
| 2023-07-28 | $6.15 | $6.39 | $6.12 | $6.15 | $6.15 | 76,685 |
| 2023-07-27 | $6.34 | $6.49 | $6.06 | $6.07 | $6.07 | 97,952 |
| 2023-07-26 | $6.14 | $6.34 | $6.13 | $6.33 | $6.33 | 118,467 |
| 2023-07-25 | $6.40 | $6.41 | $6.07 | $6.09 | $6.09 | 184,036 |
| 2023-07-24 | $6.19 | $6.45 | $6.13 | $6.30 | $6.30 | 96,421 |
| 2023-07-21 | $6.47 | $6.48 | $6.08 | $6.11 | $6.11 | 108,234 |
| 2023-07-20 | $5.99 | $6.55 | $5.99 | $6.40 | $6.40 | 185,429 |
| 2023-07-19 | $5.85 | $6.25 | $5.84 | $6.12 | $6.12 | 143,145 |
| 2023-07-18 | $5.68 | $5.84 | $5.68 | $5.79 | $5.79 | 151,003 |
| 2023-07-17 | $5.65 | $5.79 | $5.60 | $5.67 | $5.67 | 121,847 |
| 2023-07-14 | $5.75 | $5.75 | $5.50 | $5.66 | $5.66 | 139,878 |
| 2023-07-13 | $6.01 | $6.07 | $5.67 | $5.70 | $5.70 | 150,192 |
| 2023-07-12 | $6.09 | $6.15 | $5.95 | $5.99 | $5.99 | 296,924 |
| 2023-07-11 | $5.77 | $6.03 | $5.69 | $5.96 | $5.96 | 274,807 |
| 2023-07-10 | $5.51 | $5.76 | $5.47 | $5.73 | $5.73 | 150,437 |
| 2023-07-07 | $5.43 | $5.58 | $5.32 | $5.48 | $5.48 | 260,719 |
| 2023-07-06 | $5.67 | $5.67 | $5.45 | $5.48 | $5.48 | 168,757 |
| 2023-07-05 | $6.05 | $6.05 | $5.67 | $5.67 | $5.67 | 120,252 |
| 2023-07-03 | $5.95 | $6.12 | $5.85 | $5.97 | $5.97 | 77,562 |
| 2023-06-30 | $6.03 | $6.11 | $5.76 | $5.97 | $5.97 | 211,052 |
| 2023-06-29 | $5.94 | $6.22 | $5.88 | $5.98 | $5.98 | 423,960 |
| 2023-06-28 | $5.96 | $6.00 | $5.64 | $5.65 | $5.65 | 191,822 |
| 2023-06-27 | $5.67 | $6.03 | $5.61 | $5.93 | $5.93 | 249,969 |
| 2023-06-26 | $5.56 | $5.92 | $5.56 | $5.63 | $5.63 | 230,570 |
| 2023-06-23 | $5.55 | $5.81 | $5.47 | $5.53 | $5.53 | 3,490,097 |
| 2023-06-22 | $5.64 | $5.76 | $5.40 | $5.65 | $5.65 | 351,357 |
| 2023-06-21 | $5.59 | $5.76 | $5.47 | $5.70 | $5.70 | 198,715 |
| 2023-06-20 | $5.51 | $5.69 | $5.34 | $5.66 | $5.66 | 224,302 |
| 2023-06-16 | $5.80 | $5.80 | $5.35 | $5.56 | $5.56 | 667,650 |
| 2023-06-15 | $5.76 | $5.92 | $5.58 | $5.74 | $5.74 | 285,838 |
| 2023-06-14 | $5.93 | $6.26 | $5.78 | $5.86 | $5.86 | 292,487 |
| 2023-06-13 | $5.93 | $6.09 | $5.84 | $5.85 | $5.85 | 272,161 |
| 2023-06-12 | $5.80 | $6.12 | $5.70 | $5.86 | $5.86 | 165,923 |
| 2023-06-09 | $5.72 | $5.94 | $5.64 | $5.78 | $5.78 | 121,154 |
| 2023-06-08 | $6.00 | $6.00 | $5.56 | $5.69 | $5.69 | 265,507 |
| 2023-06-07 | $5.87 | $6.39 | $5.87 | $6.07 | $6.07 | 227,571 |
| 2023-06-06 | $5.71 | $6.04 | $5.53 | $5.95 | $5.95 | 330,428 |
| 2023-06-05 | $6.02 | $6.04 | $5.69 | $5.71 | $5.71 | 236,449 |
| 2023-06-02 | $5.74 | $6.03 | $5.34 | $6.00 | $6.00 | 206,847 |
| 2023-06-01 | $5.71 | $5.84 | $5.32 | $5.62 | $5.62 | 291,495 |
| 2023-05-31 | $5.63 | $5.82 | $5.25 | $5.73 | $5.73 | 207,174 |
| 2023-05-30 | $5.60 | $5.76 | $5.47 | $5.64 | $5.64 | 144,469 |
| 2023-05-26 | $5.47 | $5.63 | $5.24 | $5.53 | $5.53 | 137,322 |
| 2023-05-25 | $5.52 | $5.54 | $5.28 | $5.36 | $5.36 | 109,673 |
| 2023-05-24 | $5.61 | $5.71 | $5.38 | $5.56 | $5.56 | 126,571 |
| 2023-05-23 | $5.53 | $5.80 | $5.47 | $5.75 | $5.75 | 188,090 |
| 2023-05-22 | $5.36 | $5.53 | $5.35 | $5.51 | $5.51 | 148,316 |
| 2023-05-19 | $5.64 | $5.64 | $5.22 | $5.34 | $5.34 | 174,821 |
| 2023-05-18 | $5.47 | $5.72 | $5.44 | $5.53 | $5.53 | 220,833 |
| 2023-05-17 | $5.11 | $5.62 | $4.96 | $5.61 | $5.61 | 182,550 |
| 2023-05-16 | $5.31 | $5.40 | $5.02 | $5.04 | $5.04 | 136,711 |
| 2023-05-15 | $5.14 | $5.41 | $5.06 | $5.36 | $5.36 | 218,078 |
| 2023-05-12 | $5.20 | $5.29 | $4.97 | $5.10 | $5.10 | 168,346 |
| 2023-05-11 | $5.09 | $5.38 | $4.80 | $5.23 | $5.23 | 275,257 |
| 2023-05-10 | $5.60 | $5.70 | $5.17 | $5.17 | $5.17 | 388,097 |
| 2023-05-09 | $5.05 | $5.60 | $4.81 | $5.53 | $5.53 | 842,006 |
| 2023-05-08 | $4.05 | $4.34 | $4.01 | $4.32 | $4.32 | 309,512 |
| 2023-05-05 | $3.80 | $4.12 | $3.80 | $4.02 | $4.02 | 359,044 |
| 2023-05-04 | $3.61 | $3.79 | $3.53 | $3.71 | $3.71 | 257,981 |
| 2023-05-03 | $3.69 | $3.85 | $3.65 | $3.68 | $3.68 | 186,119 |
| 2023-05-02 | $4.06 | $4.06 | $3.47 | $3.70 | $3.70 | 416,368 |
| 2023-05-01 | $3.98 | $4.17 | $3.89 | $4.10 | $4.10 | 307,987 |
| 2023-04-28 | $3.82 | $4.19 | $3.81 | $4.07 | $4.07 | 253,639 |
| 2023-04-27 | $3.66 | $3.85 | $3.65 | $3.82 | $3.82 | 190,936 |
| 2023-04-26 | $3.76 | $3.76 | $3.65 | $3.66 | $3.66 | 246,574 |
| 2023-04-25 | $3.75 | $3.86 | $3.68 | $3.68 | $3.68 | 211,941 |
| 2023-04-24 | $3.76 | $3.85 | $3.72 | $3.81 | $3.81 | 108,076 |
| 2023-04-21 | $3.82 | $3.83 | $3.71 | $3.75 | $3.75 | 152,294 |
| 2023-04-20 | $3.89 | $3.93 | $3.77 | $3.82 | $3.82 | 81,185 |
| 2023-04-19 | $3.78 | $4.00 | $3.77 | $3.95 | $3.95 | 173,350 |
| 2023-04-18 | $3.97 | $4.01 | $3.80 | $3.86 | $3.86 | 138,823 |
| 2023-04-17 | $3.84 | $4.03 | $3.75 | $3.98 | $3.98 | 543,555 |
| 2023-04-14 | $3.88 | $3.94 | $3.73 | $3.84 | $3.84 | 261,835 |
| 2023-04-13 | $4.04 | $4.12 | $3.85 | $3.87 | $3.87 | 483,327 |
| 2023-04-12 | $4.03 | $4.19 | $3.98 | $4.00 | $4.00 | 343,324 |
| 2023-04-11 | $3.76 | $4.04 | $3.76 | $3.97 | $3.97 | 316,538 |
| 2023-04-10 | $3.50 | $3.84 | $3.48 | $3.76 | $3.76 | 313,188 |
| 2023-04-06 | $3.48 | $3.63 | $3.45 | $3.55 | $3.55 | 206,420 |
| 2023-04-05 | $3.60 | $3.62 | $3.45 | $3.50 | $3.50 | 337,553 |
| 2023-04-04 | $3.86 | $3.86 | $3.60 | $3.63 | $3.63 | 498,972 |
| 2023-04-03 | $3.90 | $4.07 | $3.78 | $3.86 | $3.86 | 342,604 |
| 2023-03-31 | $3.97 | $4.05 | $3.79 | $3.86 | $3.86 | 482,534 |
| 2023-03-30 | $4.31 | $4.35 | $3.88 | $3.92 | $3.92 | 499,441 |
| 2023-03-29 | $4.01 | $4.32 | $3.96 | $4.23 | $4.23 | 573,809 |
| 2023-03-28 | $3.75 | $3.98 | $3.75 | $3.92 | $3.92 | 407,448 |
| 2023-03-27 | $3.78 | $3.98 | $3.66 | $3.76 | $3.76 | 318,112 |
| 2023-03-24 | $3.65 | $3.73 | $3.54 | $3.65 | $3.65 | 319,812 |
| 2023-03-23 | $3.64 | $3.82 | $3.52 | $3.75 | $3.75 | 524,872 |
| 2023-03-22 | $3.88 | $3.92 | $3.57 | $3.60 | $3.60 | 877,420 |
| 2023-03-21 | $3.64 | $4.12 | $3.63 | $3.84 | $3.84 | 1,123,818 |
| 2023-03-20 | $3.75 | $3.75 | $3.30 | $3.39 | $3.39 | 1,453,291 |
| 2023-03-17 | $2.82 | $3.66 | $2.75 | $3.64 | $3.64 | 2,556,313 |
| 2023-03-16 | $2.37 | $3.01 | $2.25 | $2.84 | $2.84 | 2,175,122 |
| 2023-03-15 | $2.66 | $2.66 | $2.19 | $2.45 | $2.45 | 1,496,058 |
| 2023-03-14 | $3.55 | $3.55 | $2.71 | $2.74 | $2.74 | 3,051,971 |
| 2023-03-13 | $4.23 | $4.44 | $4.00 | $4.19 | $4.19 | 839,482 |
| 2023-03-10 | $4.91 | $4.99 | $4.12 | $4.32 | $4.32 | 1,124,575 |
| 2023-03-09 | $5.13 | $5.29 | $5.00 | $5.02 | $5.02 | 367,142 |
| 2023-03-08 | $5.34 | $5.34 | $4.99 | $5.11 | $5.11 | 1,448,168 |
| 2023-03-07 | $5.61 | $5.66 | $5.28 | $5.31 | $5.31 | 327,495 |
| 2023-03-06 | $6.00 | $6.02 | $5.53 | $5.60 | $5.60 | 482,849 |
| 2023-03-03 | $6.13 | $6.17 | $5.98 | $6.00 | $6.00 | 163,056 |
| 2023-03-02 | $6.09 | $6.09 | $5.82 | $6.00 | $6.00 | 101,668 |
| 2023-03-01 | $5.98 | $6.14 | $5.92 | $6.02 | $6.02 | 132,571 |
| 2023-02-28 | $5.87 | $6.20 | $5.78 | $6.04 | $6.04 | 144,352 |
| 2023-02-27 | $6.07 | $6.13 | $5.88 | $5.92 | $5.92 | 162,512 |
| 2023-02-24 | $5.99 | $6.06 | $5.76 | $5.90 | $5.90 | 141,844 |
| 2023-02-23 | $6.28 | $6.56 | $6.12 | $6.15 | $6.15 | 87,998 |
| 2023-02-22 | $6.43 | $6.43 | $6.09 | $6.18 | $6.18 | 200,127 |
| 2023-02-21 | $6.67 | $6.82 | $6.33 | $6.41 | $6.41 | 165,381 |
| 2023-02-17 | $6.94 | $6.94 | $6.69 | $6.75 | $6.75 | 103,692 |
| 2023-02-16 | $6.90 | $7.14 | $6.78 | $6.89 | $6.89 | 71,203 |
| 2023-02-15 | $6.79 | $7.10 | $6.71 | $7.08 | $7.08 | 62,227 |
| 2023-02-14 | $6.66 | $6.94 | $6.47 | $6.90 | $6.90 | 175,208 |
| 2023-02-13 | $6.65 | $6.83 | $6.55 | $6.72 | $6.72 | 159,113 |
| 2023-02-10 | $7.18 | $7.18 | $6.40 | $6.72 | $6.72 | 340,695 |
| 2023-02-09 | $7.78 | $7.83 | $7.30 | $7.35 | $7.35 | 89,800 |
| 2023-02-08 | $7.72 | $7.93 | $7.62 | $7.66 | $7.66 | 59,032 |
| 2023-02-07 | $7.35 | $7.87 | $7.22 | $7.83 | $7.83 | 186,635 |
| 2023-02-06 | $7.59 | $7.59 | $7.35 | $7.37 | $7.37 | 125,470 |
| 2023-02-03 | $7.73 | $7.92 | $7.51 | $7.65 | $7.65 | 133,639 |
| 2023-02-02 | $7.49 | $8.06 | $7.26 | $7.76 | $7.76 | 214,571 |
| 2023-02-01 | $6.94 | $7.48 | $6.92 | $7.35 | $7.35 | 340,714 |
| 2023-01-31 | $6.73 | $7.22 | $6.70 | $7.01 | $7.01 | 243,941 |
| 2023-01-30 | $6.45 | $6.84 | $6.43 | $6.74 | $6.74 | 258,644 |
| 2023-01-27 | $6.48 | $6.55 | $6.27 | $6.48 | $6.48 | 178,207 |
| 2023-01-26 | $6.23 | $6.53 | $6.16 | $6.51 | $6.51 | 175,224 |
| 2023-01-25 | $5.80 | $6.16 | $5.73 | $6.11 | $6.11 | 256,767 |
| 2023-01-24 | $6.13 | $6.26 | $5.85 | $5.88 | $5.88 | 134,130 |
| 2023-01-23 | $6.50 | $6.63 | $6.01 | $6.18 | $6.18 | 349,157 |
| 2023-01-20 | $5.84 | $6.44 | $5.76 | $6.43 | $6.43 | 288,612 |
| 2023-01-19 | $6.01 | $6.10 | $5.79 | $5.83 | $5.83 | 175,108 |
| 2023-01-18 | $6.15 | $6.24 | $6.03 | $6.06 | $6.06 | 181,497 |
| 2023-01-17 | $6.02 | $6.20 | $5.86 | $6.15 | $6.15 | 189,602 |
| 2023-01-13 | $5.73 | $6.05 | $5.72 | $6.00 | $6.00 | 162,849 |
| 2023-01-12 | $5.62 | $5.75 | $5.53 | $5.74 | $5.74 | 243,711 |
| 2023-01-11 | $5.71 | $5.83 | $5.60 | $5.61 | $5.61 | 117,099 |
| 2023-01-10 | $5.80 | $5.88 | $5.64 | $5.71 | $5.71 | 119,563 |
| 2023-01-09 | $5.55 | $6.25 | $5.53 | $5.84 | $5.84 | 360,802 |
| 2023-01-06 | $5.48 | $5.51 | $4.88 | $5.41 | $5.41 | 421,488 |
| 2023-01-05 | $5.96 | $5.96 | $5.55 | $5.55 | $5.55 | 98,211 |
| 2023-01-04 | $5.70 | $6.09 | $5.62 | $6.03 | $6.03 | 157,648 |
| 2023-01-03 | $5.61 | $5.84 | $5.41 | $5.64 | $5.64 | 186,781 |
| 2022-12-30 | $5.47 | $5.57 | $5.42 | $5.51 | $5.51 | 89,020 |
| 2022-12-29 | $5.26 | $5.59 | $5.14 | $5.57 | $5.57 | 99,049 |
| 2022-12-28 | $5.09 | $5.23 | $5.05 | $5.11 | $5.11 | 87,699 |
| 2022-12-27 | $5.21 | $5.27 | $5.02 | $5.10 | $5.10 | 151,519 |
| 2022-12-23 | $5.27 | $5.49 | $5.05 | $5.20 | $5.20 | 137,573 |
| 2022-12-22 | $5.14 | $5.28 | $4.92 | $5.24 | $5.24 | 501,631 |
| 2022-12-21 | $4.94 | $5.32 | $4.90 | $5.22 | $5.22 | 717,688 |
| 2022-12-20 | $4.87 | $4.92 | $4.59 | $4.85 | $4.85 | 207,271 |
| 2022-12-19 | $5.16 | $5.17 | $4.81 | $4.91 | $4.91 | 169,767 |
| 2022-12-16 | $5.32 | $5.32 | $5.01 | $5.04 | $5.04 | 342,491 |
| 2022-12-15 | $5.45 | $5.47 | $5.24 | $5.28 | $5.28 | 98,725 |
| 2022-12-14 | $5.50 | $5.64 | $5.36 | $5.50 | $5.50 | 184,260 |
| 2022-12-13 | $5.66 | $5.83 | $5.39 | $5.53 | $5.53 | 196,232 |
| 2022-12-12 | $5.41 | $5.49 | $5.30 | $5.40 | $5.40 | 132,984 |
| 2022-12-09 | $5.54 | $5.74 | $5.46 | $5.48 | $5.48 | 108,046 |
| 2022-12-08 | $5.53 | $5.69 | $5.45 | $5.64 | $5.64 | 78,916 |
| 2022-12-07 | $5.80 | $5.83 | $5.50 | $5.52 | $5.52 | 81,971 |
| 2022-12-06 | $5.71 | $5.93 | $5.67 | $5.86 | $5.86 | 197,296 |
| 2022-12-05 | $5.68 | $5.77 | $5.58 | $5.71 | $5.71 | 119,911 |
| 2022-12-02 | $5.59 | $5.89 | $5.51 | $5.68 | $5.68 | 115,890 |
| 2022-12-01 | $5.68 | $5.84 | $5.56 | $5.77 | $5.77 | 153,468 |
| 2022-11-30 | $6.01 | $6.07 | $5.44 | $5.54 | $5.54 | 757,332 |
| 2022-11-29 | $5.60 | $6.08 | $5.56 | $6.02 | $6.02 | 113,736 |
| 2022-11-28 | $6.07 | $6.13 | $5.59 | $5.64 | $5.64 | 120,942 |
| 2022-11-25 | $6.13 | $6.24 | $5.78 | $6.10 | $6.10 | 112,112 |
| 2022-11-23 | $5.99 | $6.11 | $5.79 | $6.01 | $6.01 | 92,873 |
| 2022-11-22 | $5.99 | $6.08 | $5.80 | $5.97 | $5.97 | 137,055 |
| 2022-11-21 | $5.86 | $6.10 | $5.81 | $5.98 | $5.98 | 152,459 |
| 2022-11-18 | $6.24 | $6.24 | $5.77 | $5.93 | $5.93 | 114,288 |
| 2022-11-17 | $6.58 | $6.58 | $6.00 | $6.09 | $6.09 | 135,016 |
| 2022-11-16 | $6.93 | $7.14 | $6.47 | $6.50 | $6.50 | 492,120 |
| 2022-11-15 | $6.77 | $7.48 | $6.48 | $7.10 | $7.10 | 466,884 |
| 2022-11-14 | $6.79 | $6.92 | $6.13 | $6.16 | $6.16 | 419,724 |
| 2022-11-11 | $6.50 | $7.11 | $6.45 | $6.60 | $6.60 | 566,570 |
| 2022-11-10 | $5.71 | $6.62 | $5.71 | $6.44 | $6.44 | 354,966 |
| 2022-11-09 | $5.16 | $5.83 | $5.06 | $5.59 | $5.59 | 627,716 |
| 2022-11-08 | $4.76 | $6.23 | $4.61 | $5.26 | $5.26 | 2,461,806 |
| 2022-11-07 | $4.39 | $4.39 | $4.03 | $4.15 | $4.15 | 295,957 |
| 2022-11-04 | $4.33 | $4.37 | $4.05 | $4.31 | $4.31 | 230,567 |
| 2022-11-03 | $4.55 | $4.70 | $4.32 | $4.33 | $4.33 | 125,770 |
| 2022-11-02 | $5.53 | $5.53 | $4.52 | $4.58 | $4.58 | 466,539 |
| 2022-11-01 | $5.53 | $5.53 | $5.32 | $5.47 | $5.47 | 158,676 |
| 2022-10-31 | $5.17 | $5.53 | $5.12 | $5.50 | $5.50 | 170,348 |
| 2022-10-28 | $5.08 | $5.35 | $5.01 | $5.24 | $5.24 | 101,030 |
| 2022-10-27 | $4.74 | $5.15 | $4.53 | $5.00 | $5.00 | 146,194 |
| 2022-10-26 | $4.46 | $4.89 | $4.26 | $4.69 | $4.69 | 185,156 |
| 2022-10-25 | $4.26 | $4.70 | $4.18 | $4.60 | $4.60 | 119,449 |
| 2022-10-24 | $4.28 | $4.31 | $4.04 | $4.25 | $4.25 | 163,118 |
| 2022-10-21 | $4.15 | $4.24 | $4.06 | $4.23 | $4.23 | 106,571 |
| 2022-10-20 | $4.10 | $4.25 | $4.07 | $4.12 | $4.12 | 118,209 |
| 2022-10-19 | $4.34 | $4.34 | $4.05 | $4.13 | $4.13 | 307,927 |
| 2022-10-18 | $4.41 | $4.55 | $4.23 | $4.25 | $4.25 | 128,264 |
| 2022-10-17 | $4.41 | $4.47 | $4.36 | $4.38 | $4.38 | 125,981 |
| 2022-10-14 | $4.72 | $4.72 | $4.24 | $4.25 | $4.25 | 123,002 |
| 2022-10-13 | $4.34 | $4.78 | $4.21 | $4.65 | $4.65 | 233,214 |
| 2022-10-12 | $4.31 | $4.49 | $4.21 | $4.44 | $4.44 | 155,036 |
| 2022-10-11 | $4.41 | $4.55 | $4.26 | $4.32 | $4.32 | 153,820 |
| 2022-10-10 | $4.74 | $4.84 | $4.45 | $4.46 | $4.46 | 173,119 |
| 2022-10-07 | $4.79 | $4.79 | $4.48 | $4.75 | $4.75 | 214,786 |
| 2022-10-06 | $4.88 | $5.00 | $4.77 | $4.84 | $4.84 | 131,517 |
| 2022-10-05 | $4.87 | $4.97 | $4.68 | $4.90 | $4.90 | 223,889 |
| 2022-10-04 | $4.67 | $5.13 | $4.67 | $5.03 | $5.03 | 694,290 |
| 2022-10-03 | $4.45 | $4.61 | $4.31 | $4.59 | $4.59 | 257,646 |
| 2022-09-30 | $4.39 | $4.51 | $4.30 | $4.37 | $4.37 | 233,104 |
| 2022-09-29 | $4.45 | $4.49 | $4.16 | $4.37 | $4.37 | 306,418 |
| 2022-09-28 | $4.51 | $4.65 | $4.49 | $4.50 | $4.50 | 190,289 |
| 2022-09-27 | $4.45 | $4.58 | $4.37 | $4.47 | $4.47 | 179,889 |
| 2022-09-26 | $4.45 | $4.71 | $4.37 | $4.40 | $4.40 | 243,326 |
| 2022-09-23 | $4.67 | $4.67 | $4.37 | $4.54 | $4.54 | 276,879 |
| 2022-09-22 | $4.86 | $4.86 | $4.55 | $4.61 | $4.61 | 249,748 |
| 2022-09-21 | $5.01 | $5.04 | $4.81 | $4.86 | $4.86 | 295,585 |
| 2022-09-20 | $5.39 | $5.39 | $4.94 | $5.01 | $5.01 | 211,212 |
| 2022-09-19 | $5.41 | $5.61 | $5.22 | $5.50 | $5.50 | 230,789 |
| 2022-09-16 | $5.33 | $5.49 | $5.20 | $5.46 | $5.46 | 627,110 |
| 2022-09-15 | $5.11 | $5.69 | $5.10 | $5.45 | $5.45 | 325,657 |
| 2022-09-14 | $5.60 | $5.60 | $5.09 | $5.20 | $5.20 | 280,120 |
| 2022-09-13 | $5.88 | $5.88 | $5.30 | $5.41 | $5.41 | 363,805 |
| 2022-09-12 | $5.90 | $6.06 | $5.68 | $5.88 | $5.88 | 424,767 |
| 2022-09-09 | $5.34 | $5.86 | $5.25 | $5.85 | $5.85 | 331,786 |
| 2022-09-08 | $5.01 | $5.19 | $4.95 | $5.19 | $5.19 | 800,963 |
| 2022-09-07 | $5.00 | $5.06 | $4.94 | $5.01 | $5.01 | 431,298 |
| 2022-09-06 | $5.00 | $5.09 | $4.96 | $5.00 | $5.00 | 387,674 |
| 2022-09-02 | $5.12 | $5.19 | $4.97 | $5.03 | $5.03 | 263,091 |
| 2022-09-01 | $5.08 | $5.12 | $4.79 | $5.01 | $5.01 | 470,767 |
| 2022-08-31 | $5.32 | $5.39 | $5.10 | $5.11 | $5.11 | 336,614 |
| 2022-08-30 | $5.65 | $5.74 | $5.30 | $5.33 | $5.33 | 291,901 |
| 2022-08-29 | $5.77 | $5.82 | $5.62 | $5.64 | $5.64 | 312,099 |
| 2022-08-26 | $6.12 | $6.12 | $5.80 | $5.82 | $5.82 | 411,450 |
| 2022-08-25 | $6.13 | $6.21 | $5.98 | $6.11 | $6.11 | 279,809 |
| 2022-08-24 | $6.25 | $6.36 | $6.05 | $6.11 | $6.11 | 222,826 |
| 2022-08-23 | $6.25 | $6.45 | $6.21 | $6.24 | $6.24 | 368,808 |
| 2022-08-22 | $6.60 | $6.62 | $6.16 | $6.24 | $6.24 | 290,498 |
| 2022-08-19 | $6.76 | $6.83 | $6.52 | $6.74 | $6.74 | 652,050 |
| 2022-08-18 | $6.96 | $7.20 | $6.87 | $6.89 | $6.89 | 229,469 |
| 2022-08-17 | $7.22 | $7.22 | $6.97 | $7.02 | $7.02 | 188,200 |
| 2022-08-16 | $7.54 | $7.56 | $7.33 | $7.36 | $7.36 | 166,776 |
| 2022-08-15 | $7.68 | $7.71 | $7.40 | $7.59 | $7.59 | 273,124 |
| 2022-08-12 | $7.59 | $7.74 | $7.54 | $7.70 | $7.70 | 501,311 |
| 2022-08-11 | $7.37 | $7.78 | $7.35 | $7.56 | $7.56 | 347,532 |
| 2022-08-10 | $7.78 | $7.81 | $6.94 | $7.34 | $7.34 | 628,369 |
| 2022-08-09 | $9.84 | $9.84 | $6.27 | $7.70 | $7.70 | 1,978,724 |
| 2022-08-08 | $10.24 | $10.86 | $10.24 | $10.77 | $10.77 | 186,429 |
| 2022-08-05 | $9.85 | $10.32 | $9.79 | $10.14 | $10.14 | 174,074 |
| 2022-08-04 | $9.82 | $10.02 | $9.61 | $9.98 | $9.98 | 184,867 |
| 2022-08-03 | $9.58 | $10.00 | $9.52 | $9.71 | $9.71 | 166,144 |
| 2022-08-02 | $9.16 | $9.65 | $9.07 | $9.54 | $9.54 | 195,391 |
| 2022-08-01 | $9.20 | $9.31 | $8.91 | $9.19 | $9.19 | 226,478 |
| 2022-07-29 | $8.93 | $9.24 | $8.86 | $9.18 | $9.18 | 185,874 |
| 2022-07-28 | $9.50 | $9.53 | $8.89 | $8.89 | $8.89 | 292,836 |
| 2022-07-27 | $9.09 | $9.51 | $8.89 | $9.49 | $9.49 | 202,569 |
| 2022-07-26 | $9.18 | $9.24 | $8.80 | $8.98 | $8.98 | 140,424 |
| 2022-07-25 | $9.42 | $9.65 | $9.21 | $9.32 | $9.32 | 186,313 |
| 2022-07-22 | $9.55 | $9.57 | $9.21 | $9.34 | $9.34 | 97,125 |
| 2022-07-21 | $9.35 | $9.56 | $9.18 | $9.54 | $9.54 | 105,143 |
| 2022-07-20 | $9.28 | $9.49 | $9.12 | $9.46 | $9.46 | 184,889 |
| 2022-07-19 | $8.58 | $9.38 | $8.58 | $9.35 | $9.35 | 419,068 |
| 2022-07-18 | $8.76 | $8.87 | $8.27 | $8.45 | $8.45 | 238,482 |
| 2022-07-15 | $8.23 | $8.68 | $8.19 | $8.50 | $8.50 | 218,056 |
| 2022-07-14 | $8.24 | $8.28 | $7.83 | $8.01 | $8.01 | 410,486 |
| 2022-07-13 | $8.83 | $8.87 | $8.35 | $8.37 | $8.37 | 180,133 |
| 2022-07-12 | $8.26 | $8.91 | $8.16 | $8.89 | $8.89 | 246,399 |
| 2022-07-11 | $8.73 | $8.73 | $8.14 | $8.22 | $8.22 | 230,073 |
| 2022-07-08 | $8.88 | $9.00 | $8.65 | $8.81 | $8.81 | 150,505 |
| 2022-07-07 | $8.80 | $9.08 | $8.80 | $8.87 | $8.87 | 75,519 |
| 2022-07-06 | $8.91 | $9.15 | $8.71 | $8.73 | $8.73 | 251,142 |
| 2022-07-05 | $8.30 | $9.00 | $8.13 | $9.00 | $9.00 | 316,671 |
| 2022-07-01 | $8.25 | $8.57 | $8.16 | $8.55 | $8.55 | 178,296 |
| 2022-06-30 | $8.61 | $8.67 | $8.11 | $8.27 | $8.27 | 307,936 |
| 2022-06-29 | $8.97 | $8.97 | $8.65 | $8.81 | $8.81 | 202,087 |
| 2022-06-28 | $9.22 | $9.76 | $8.86 | $9.00 | $9.00 | 423,547 |
| 2022-06-27 | $8.44 | $9.58 | $8.40 | $9.22 | $9.22 | 789,485 |
| 2022-06-24 | $8.77 | $8.81 | $8.24 | $8.25 | $8.25 | 1,553,133 |
| 2022-06-23 | $8.75 | $9.00 | $8.37 | $8.49 | $8.49 | 285,468 |
| 2022-06-22 | $8.83 | $9.17 | $8.67 | $8.69 | $8.69 | 223,545 |
| 2022-06-21 | $9.31 | $9.57 | $9.03 | $9.05 | $9.05 | 294,345 |
| 2022-06-17 | $9.16 | $9.47 | $8.92 | $9.15 | $9.15 | 444,137 |
| 2022-06-16 | $9.72 | $9.81 | $8.98 | $8.99 | $8.99 | 311,453 |
| 2022-06-15 | $10.11 | $10.25 | $9.92 | $10.00 | $10.00 | 250,875 |
| 2022-06-14 | $10.28 | $10.29 | $9.89 | $9.96 | $9.96 | 297,629 |
| 2022-06-13 | $10.50 | $10.56 | $9.68 | $10.09 | $10.09 | 293,514 |
| 2022-06-10 | $11.12 | $11.24 | $10.70 | $10.74 | $10.74 | 252,048 |
| 2022-06-09 | $12.06 | $12.12 | $11.29 | $11.44 | $11.44 | 155,501 |
| 2022-06-08 | $12.67 | $12.79 | $12.06 | $12.15 | $12.15 | 118,973 |
| 2022-06-07 | $11.78 | $12.70 | $11.78 | $12.67 | $12.67 | 351,329 |
| 2022-06-06 | $11.69 | $12.06 | $11.46 | $11.93 | $11.93 | 178,659 |
| 2022-06-03 | $11.40 | $11.51 | $11.10 | $11.47 | $11.47 | 233,482 |
| 2022-06-02 | $11.37 | $11.62 | $11.26 | $11.39 | $11.39 | 238,173 |
| 2022-06-01 | $11.28 | $11.47 | $11.09 | $11.30 | $11.30 | 188,965 |
| 2022-05-31 | $11.20 | $11.44 | $10.90 | $11.26 | $11.26 | 460,478 |
| 2022-05-27 | $11.24 | $11.45 | $11.05 | $11.09 | $11.09 | 92,631 |
| 2022-05-26 | $11.02 | $11.33 | $10.85 | $11.09 | $11.09 | 185,293 |
| 2022-05-25 | $10.73 | $10.99 | $10.52 | $10.84 | $10.84 | 105,946 |
| 2022-05-24 | $10.85 | $10.85 | $10.48 | $10.73 | $10.73 | 99,940 |
| 2022-05-23 | $10.66 | $11.04 | $10.66 | $11.01 | $11.01 | 177,984 |
| 2022-05-20 | $10.93 | $11.59 | $10.28 | $10.63 | $10.63 | 220,578 |
| 2022-05-19 | $10.87 | $11.35 | $10.80 | $10.89 | $10.89 | 208,290 |
| 2022-05-18 | $11.29 | $11.58 | $10.87 | $10.96 | $10.96 | 192,931 |
| 2022-05-17 | $11.47 | $11.63 | $11.18 | $11.33 | $11.33 | 278,672 |
| 2022-05-16 | $11.36 | $11.62 | $11.19 | $11.19 | $11.19 | 133,845 |
| 2022-05-13 | $11.73 | $11.92 | $11.39 | $11.44 | $11.44 | 110,451 |
| 2022-05-12 | $11.62 | $11.80 | $11.01 | $11.50 | $11.50 | 364,022 |
| 2022-05-11 | $11.94 | $12.36 | $11.50 | $11.77 | $11.77 | 159,018 |
| 2022-05-10 | $11.06 | $12.34 | $10.90 | $11.84 | $11.84 | 313,989 |
| 2022-05-09 | $11.55 | $11.56 | $10.59 | $10.79 | $10.79 | 199,005 |
| 2022-05-06 | $11.81 | $11.97 | $11.51 | $11.63 | $11.63 | 171,366 |
| 2022-05-05 | $12.47 | $12.86 | $11.80 | $11.94 | $11.94 | 126,877 |
| 2022-05-04 | $12.04 | $12.82 | $11.93 | $12.74 | $12.74 | 100,991 |
| 2022-05-03 | $11.96 | $12.25 | $11.88 | $12.06 | $12.06 | 108,595 |
| 2022-05-02 | $11.59 | $12.11 | $11.40 | $11.97 | $11.97 | 108,694 |
| 2022-04-29 | $12.03 | $12.39 | $11.53 | $11.59 | $11.59 | 58,558 |
| 2022-04-28 | $11.78 | $12.42 | $11.70 | $12.20 | $12.20 | 148,974 |
| 2022-04-27 | $11.96 | $12.03 | $11.26 | $11.53 | $11.53 | 272,979 |
| 2022-04-26 | $12.37 | $12.39 | $11.87 | $11.96 | $11.96 | 114,247 |
| 2022-04-25 | $12.02 | $12.78 | $11.85 | $12.55 | $12.55 | 190,258 |
| 2022-04-22 | $12.73 | $12.73 | $12.04 | $12.09 | $12.09 | 105,475 |
| 2022-04-21 | $13.43 | $13.43 | $12.62 | $12.70 | $12.70 | 99,019 |
| 2022-04-20 | $13.50 | $13.81 | $13.00 | $13.22 | $13.22 | 117,560 |
| 2022-04-19 | $13.64 | $13.97 | $13.41 | $13.51 | $13.51 | 148,370 |
| 2022-04-18 | $13.57 | $13.79 | $12.98 | $13.62 | $13.62 | 231,274 |
| 2022-04-14 | $13.85 | $13.89 | $13.48 | $13.50 | $13.50 | 266,233 |
| 2022-04-13 | $13.69 | $14.05 | $13.54 | $13.87 | $13.87 | 197,277 |
| 2022-04-12 | $13.81 | $13.83 | $13.45 | $13.67 | $13.67 | 176,620 |
| 2022-04-11 | $13.92 | $13.95 | $13.38 | $13.52 | $13.52 | 204,687 |
| 2022-04-08 | $13.82 | $14.34 | $13.65 | $14.07 | $14.07 | 97,845 |
| 2022-04-07 | $14.12 | $14.42 | $13.26 | $13.85 | $13.85 | 135,998 |
| 2022-04-06 | $14.14 | $14.24 | $13.65 | $14.12 | $14.12 | 156,852 |
| 2022-04-05 | $14.43 | $14.57 | $13.88 | $14.26 | $14.26 | 132,921 |
| 2022-04-04 | $14.72 | $14.91 | $13.84 | $14.43 | $14.43 | 215,117 |
| 2022-04-01 | $14.45 | $14.73 | $14.00 | $14.67 | $14.67 | 156,887 |
| 2022-03-31 | $14.01 | $14.47 | $13.95 | $14.36 | $14.36 | 129,127 |
| 2022-03-30 | $14.06 | $14.33 | $13.95 | $14.01 | $14.01 | 75,302 |
| 2022-03-29 | $13.60 | $14.15 | $13.60 | $14.15 | $14.15 | 87,942 |
| 2022-03-28 | $13.46 | $13.55 | $13.03 | $13.46 | $13.46 | 85,071 |
| 2022-03-25 | $13.53 | $13.70 | $13.17 | $13.39 | $13.39 | 75,570 |
| 2022-03-24 | $13.62 | $13.78 | $13.30 | $13.48 | $13.48 | 52,659 |
| 2022-03-23 | $14.19 | $14.19 | $13.48 | $13.53 | $13.53 | 59,324 |
| 2022-03-22 | $14.35 | $14.65 | $14.12 | $14.26 | $14.26 | 88,976 |
| 2022-03-21 | $14.26 | $14.63 | $14.12 | $14.23 | $14.23 | 103,942 |
| 2022-03-18 | $13.91 | $14.36 | $13.68 | $14.29 | $14.29 | 166,724 |
| 2022-03-17 | $13.79 | $14.16 | $13.68 | $13.97 | $13.97 | 80,079 |
| 2022-03-16 | $13.62 | $14.08 | $13.55 | $13.85 | $13.85 | 112,736 |
| 2022-03-15 | $14.05 | $14.07 | $13.43 | $13.49 | $13.49 | 112,542 |
| 2022-03-14 | $13.63 | $14.06 | $13.50 | $13.99 | $13.99 | 211,124 |
| 2022-03-11 | $13.46 | $13.51 | $12.97 | $13.05 | $13.05 | 145,608 |
| 2022-03-10 | $13.31 | $13.42 | $12.65 | $13.26 | $13.26 | 250,266 |
| 2022-03-09 | $13.49 | $13.90 | $13.49 | $13.58 | $13.58 | 99,331 |
| 2022-03-08 | $13.46 | $13.57 | $12.94 | $13.13 | $13.13 | 140,866 |
| 2022-03-07 | $14.83 | $14.87 | $13.42 | $13.45 | $13.45 | 152,676 |
| 2022-03-04 | $15.59 | $16.06 | $14.67 | $14.77 | $14.77 | 129,137 |
| 2022-03-03 | $15.94 | $16.53 | $15.64 | $15.71 | $15.71 | 225,246 |
| 2022-03-02 | $15.41 | $15.84 | $15.02 | $15.80 | $15.80 | 237,930 |
| 2022-03-01 | $16.30 | $16.66 | $14.91 | $15.02 | $15.02 | 103,893 |
| 2022-02-28 | $16.27 | $16.66 | $16.04 | $16.34 | $16.34 | 229,607 |
| 2022-02-25 | $16.87 | $17.58 | $16.15 | $16.65 | $16.65 | 190,071 |
| 2022-02-24 | $15.95 | $17.01 | $15.95 | $16.91 | $16.91 | 154,773 |
| 2022-02-23 | $16.78 | $17.20 | $16.66 | $16.73 | $16.73 | 193,858 |
| 2022-02-22 | $16.89 | $17.27 | $16.24 | $16.63 | $16.63 | 216,705 |
| 2022-02-18 | $17.16 | $17.70 | $16.81 | $17.15 | $17.15 | 194,358 |
| 2022-02-17 | $17.44 | $17.78 | $17.12 | $17.33 | $17.33 | 111,797 |
| 2022-02-16 | $17.33 | $17.80 | $17.23 | $17.61 | $17.61 | 316,736 |
| 2022-02-15 | $17.01 | $17.66 | $16.94 | $17.31 | $17.31 | 184,438 |
| 2022-02-14 | $17.07 | $17.10 | $16.71 | $16.85 | $16.85 | 61,514 |
| 2022-02-11 | $17.12 | $17.47 | $16.76 | $16.99 | $16.99 | 109,749 |
| 2022-02-10 | $17.11 | $17.53 | $16.96 | $17.05 | $17.05 | 121,815 |
| 2022-02-09 | $17.25 | $17.50 | $17.05 | $17.24 | $17.24 | 113,086 |
| 2022-02-08 | $16.97 | $17.45 | $16.80 | $17.23 | $17.23 | 163,959 |
| 2022-02-07 | $16.71 | $17.43 | $16.71 | $17.09 | $17.09 | 128,606 |
| 2022-02-04 | $16.77 | $17.05 | $16.45 | $16.85 | $16.85 | 112,207 |
| 2022-02-03 | $17.32 | $17.68 | $16.89 | $16.91 | $16.91 | 76,497 |
| 2022-02-02 | $17.99 | $18.20 | $17.27 | $17.42 | $17.42 | 104,652 |
| 2022-02-01 | $18.09 | $18.39 | $17.67 | $18.01 | $18.01 | 150,785 |
| 2022-01-31 | $17.75 | $18.25 | $17.71 | $18.01 | $18.01 | 163,589 |
| 2022-01-28 | $18.01 | $18.87 | $17.63 | $18.01 | $18.01 | 84,525 |
| 2022-01-27 | $18.79 | $19.16 | $18.04 | $18.10 | $18.10 | 144,926 |
| 2022-01-26 | $19.03 | $19.50 | $18.53 | $18.75 | $18.75 | 56,805 |
| 2022-01-25 | $19.00 | $19.34 | $18.49 | $18.90 | $18.90 | 65,961 |
| 2022-01-24 | $18.67 | $19.30 | $18.00 | $19.19 | $19.19 | 101,444 |
| 2022-01-21 | $19.36 | $19.50 | $18.78 | $18.96 | $18.96 | 116,152 |
| 2022-01-20 | $19.82 | $20.30 | $19.24 | $19.29 | $19.29 | 263,269 |
| 2022-01-19 | $19.50 | $19.99 | $19.10 | $19.90 | $19.90 | 124,337 |
| 2022-01-18 | $19.00 | $19.09 | $18.13 | $18.93 | $18.93 | 163,277 |
| 2022-01-14 | $19.60 | $19.60 | $19.02 | $19.27 | $19.27 | 64,779 |
| 2022-01-13 | $19.80 | $20.22 | $19.64 | $19.75 | $19.75 | 63,269 |
| 2022-01-12 | $19.73 | $19.77 | $19.16 | $19.60 | $19.60 | 150,660 |
| 2022-01-11 | $19.45 | $19.65 | $19.02 | $19.50 | $19.50 | 68,779 |
| 2022-01-10 | $19.90 | $20.31 | $19.06 | $19.23 | $19.23 | 83,984 |
| 2022-01-07 | $20.21 | $20.57 | $19.96 | $20.06 | $20.06 | 62,771 |
| 2022-01-06 | $20.24 | $21.39 | $19.22 | $20.31 | $20.31 | 60,076 |
| 2022-01-05 | $20.68 | $20.92 | $20.17 | $20.19 | $20.19 | 79,147 |
| 2022-01-04 | $20.66 | $21.07 | $20.44 | $20.67 | $20.67 | 149,840 |
| 2022-01-03 | $20.45 | $21.21 | $20.45 | $20.64 | $20.64 | 71,703 |
| 2021-12-31 | $20.37 | $20.80 | $19.65 | $20.25 | $20.25 | 160,623 |
| 2021-12-30 | $20.17 | $20.61 | $20.10 | $20.49 | $20.49 | 170,067 |
| 2021-12-29 | $20.45 | $20.62 | $20.12 | $20.28 | $20.28 | 71,607 |
| 2021-12-28 | $21.53 | $21.74 | $20.56 | $20.56 | $20.56 | 83,209 |
| 2021-12-27 | $21.06 | $21.68 | $20.70 | $21.49 | $21.49 | 247,382 |
| 2021-12-23 | $21.03 | $21.78 | $21.02 | $21.19 | $21.19 | 61,553 |
| 2021-12-22 | $20.64 | $21.08 | $20.36 | $20.79 | $20.79 | 278,143 |
| 2021-12-21 | $20.66 | $21.17 | $20.66 | $20.66 | $20.66 | 87,652 |
| 2021-12-20 | $19.97 | $20.75 | $19.54 | $20.27 | $20.27 | 306,611 |
| 2021-12-17 | $19.36 | $20.47 | $18.82 | $20.42 | $20.42 | 467,212 |
| 2021-12-16 | $20.70 | $20.77 | $19.37 | $19.46 | $19.46 | 125,549 |
| 2021-12-15 | $19.94 | $20.77 | $19.75 | $20.42 | $20.42 | 138,770 |
| 2021-12-14 | $20.34 | $21.33 | $19.96 | $20.07 | $20.07 | 154,731 |
| 2021-12-13 | $21.18 | $21.18 | $20.02 | $20.40 | $20.40 | 149,987 |
| 2021-12-10 | $22.06 | $22.95 | $21.20 | $21.28 | $21.28 | 93,430 |
| 2021-12-09 | $22.34 | $22.80 | $21.81 | $21.84 | $21.84 | 71,446 |
| 2021-12-08 | $22.30 | $23.15 | $21.48 | $22.63 | $22.63 | 117,393 |
| 2021-12-07 | $21.64 | $22.75 | $21.64 | $22.41 | $22.41 | 102,893 |
| 2021-12-06 | $20.78 | $22.05 | $20.36 | $21.45 | $21.45 | 108,125 |
| 2021-12-03 | $21.62 | $21.70 | $20.53 | $20.65 | $20.65 | 82,714 |
| 2021-12-02 | $20.79 | $21.60 | $20.11 | $21.47 | $21.47 | 160,488 |
| 2021-12-01 | $22.08 | $22.32 | $20.64 | $20.70 | $20.70 | 132,308 |
| 2021-11-30 | $21.54 | $21.66 | $20.80 | $21.47 | $21.47 | 354,322 |
| 2021-11-29 | $23.01 | $23.31 | $21.81 | $21.83 | $21.83 | 103,106 |
| 2021-11-26 | $22.57 | $22.77 | $21.94 | $22.64 | $22.64 | 59,881 |
| 2021-11-24 | $23.54 | $23.92 | $22.64 | $23.24 | $23.24 | 76,270 |
| 2021-11-23 | $24.04 | $24.04 | $23.22 | $23.75 | $23.75 | 80,247 |
| 2021-11-22 | $24.07 | $24.68 | $23.12 | $23.82 | $23.82 | 110,326 |
| 2021-11-19 | $24.49 | $24.69 | $23.71 | $23.76 | $23.76 | 119,029 |
| 2021-11-18 | $25.35 | $25.35 | $24.32 | $24.61 | $24.61 | 92,915 |
| 2021-11-17 | $25.54 | $26.18 | $25.05 | $25.27 | $25.27 | 96,287 |
| 2021-11-16 | $25.83 | $26.28 | $24.70 | $25.29 | $25.29 | 100,070 |
| 2021-11-15 | $27.84 | $27.84 | $24.57 | $25.91 | $25.91 | 264,061 |
| 2021-11-12 | $27.08 | $27.95 | $27.01 | $27.74 | $27.74 | 134,144 |
| 2021-11-11 | $26.89 | $27.50 | $26.78 | $26.84 | $26.84 | 66,722 |
| 2021-11-10 | $26.73 | $27.21 | $26.20 | $26.97 | $26.97 | 66,701 |
| 2021-11-09 | $26.85 | $27.00 | $26.33 | $26.73 | $26.73 | 64,051 |
| 2021-11-08 | $25.58 | $26.99 | $24.97 | $26.83 | $26.83 | 133,304 |
| 2021-11-05 | $25.87 | $26.63 | $25.11 | $25.20 | $25.20 | 242,606 |
| 2021-11-04 | $24.75 | $27.47 | $24.42 | $25.40 | $25.40 | 442,655 |
| 2021-11-03 | $23.46 | $24.36 | $22.74 | $23.40 | $23.40 | 349,488 |
| 2021-11-02 | $23.46 | $23.88 | $23.01 | $23.32 | $23.32 | 123,013 |
| 2021-11-01 | $23.42 | $23.88 | $23.38 | $23.48 | $23.48 | 208,537 |
| 2021-10-29 | $22.23 | $23.29 | $22.11 | $23.23 | $23.23 | 146,127 |
| 2021-10-28 | $23.03 | $23.03 | $21.77 | $22.19 | $22.19 | 171,803 |
| 2021-10-27 | $23.77 | $23.96 | $22.67 | $22.84 | $22.84 | 138,227 |
| 2021-10-26 | $24.42 | $25.59 | $23.80 | $23.97 | $23.97 | 176,813 |
| 2021-10-25 | $24.50 | $24.62 | $24.20 | $24.41 | $24.41 | 97,728 |
| 2021-10-22 | $24.53 | $24.74 | $24.19 | $24.48 | $24.48 | 34,517 |
| 2021-10-21 | $24.93 | $25.15 | $24.42 | $24.61 | $24.61 | 30,138 |
| 2021-10-20 | $24.80 | $25.05 | $24.26 | $24.98 | $24.98 | 72,783 |
| 2021-10-19 | $25.18 | $25.18 | $24.56 | $24.92 | $24.92 | 33,588 |
| 2021-10-18 | $25.20 | $25.39 | $24.95 | $25.17 | $25.17 | 70,658 |
| 2021-10-15 | $25.62 | $25.88 | $25.11 | $25.26 | $25.26 | 170,960 |
| 2021-10-14 | $24.78 | $25.32 | $24.63 | $25.21 | $25.21 | 108,313 |
| 2021-10-13 | $25.65 | $25.65 | $24.21 | $24.42 | $24.42 | 67,255 |
| 2021-10-12 | $25.31 | $26.23 | $25.31 | $25.60 | $25.60 | 46,069 |
| 2021-10-11 | $25.54 | $25.77 | $25.18 | $25.34 | $25.34 | 42,930 |
| 2021-10-08 | $25.55 | $25.94 | $24.93 | $25.25 | $25.25 | 205,815 |
| 2021-10-07 | $25.40 | $26.59 | $24.71 | $25.87 | $25.87 | 94,928 |
| 2021-10-06 | $25.30 | $25.73 | $24.85 | $25.22 | $25.22 | 77,502 |
| 2021-10-05 | $25.48 | $25.78 | $24.68 | $25.39 | $25.39 | 220,250 |
| 2021-10-04 | $25.39 | $25.55 | $25.03 | $25.34 | $25.34 | 53,244 |
| 2021-10-01 | $25.07 | $25.87 | $24.92 | $25.29 | $25.29 | 97,447 |
| 2021-09-30 | $25.69 | $25.83 | $24.85 | $25.03 | $25.03 | 137,255 |
| 2021-09-29 | $25.27 | $25.68 | $24.80 | $25.54 | $25.54 | 61,374 |
| 2021-09-28 | $25.57 | $25.85 | $24.26 | $25.21 | $25.21 | 62,582 |
| 2021-09-27 | $24.85 | $25.73 | $24.57 | $25.60 | $25.60 | 81,736 |
| 2021-09-24 | $24.04 | $25.16 | $23.94 | $24.69 | $24.69 | 57,674 |
| 2021-09-23 | $23.86 | $24.19 | $23.70 | $24.00 | $24.00 | 19,599 |
| 2021-09-22 | $23.54 | $23.99 | $23.17 | $23.63 | $23.63 | 27,387 |
| 2021-09-21 | $23.80 | $23.96 | $22.88 | $23.30 | $23.30 | 52,658 |
| 2021-09-20 | $23.79 | $24.10 | $23.25 | $23.60 | $23.60 | 47,765 |
| 2021-09-17 | $24.16 | $24.50 | $23.86 | $24.46 | $24.46 | 88,664 |
| 2021-09-16 | $24.15 | $24.38 | $23.74 | $24.16 | $24.16 | 24,235 |
| 2021-09-15 | $24.07 | $24.21 | $23.37 | $24.19 | $24.19 | 40,220 |
| 2021-09-14 | $24.46 | $24.74 | $24.00 | $24.17 | $24.17 | 55,158 |
| 2021-09-13 | $24.34 | $24.69 | $24.11 | $24.45 | $24.45 | 35,455 |
| 2021-09-10 | $24.63 | $24.98 | $24.06 | $24.15 | $24.15 | 28,296 |
| 2021-09-09 | $24.79 | $25.68 | $23.50 | $24.42 | $24.42 | 318,241 |
| 2021-09-08 | $25.18 | $25.28 | $24.58 | $24.80 | $24.80 | 38,962 |
| 2021-09-07 | $25.79 | $25.85 | $25.26 | $25.28 | $25.28 | 26,773 |
| 2021-09-03 | $25.58 | $26.09 | $25.05 | $25.65 | $25.65 | 37,033 |
| 2021-09-02 | $25.52 | $26.02 | $25.13 | $25.61 | $25.61 | 30,540 |
| 2021-09-01 | $25.11 | $25.58 | $24.93 | $25.49 | $25.49 | 31,619 |
| 2021-08-31 | $24.80 | $25.48 | $24.69 | $25.25 | $25.25 | 27,304 |
| 2021-08-30 | $25.50 | $25.50 | $24.81 | $24.86 | $24.86 | 40,116 |
| 2021-08-27 | $24.52 | $25.50 | $24.52 | $25.40 | $25.40 | 83,086 |
| 2021-08-26 | $24.65 | $24.82 | $23.87 | $24.49 | $24.49 | 51,622 |
| 2021-08-25 | $24.13 | $24.73 | $24.04 | $24.64 | $24.64 | 35,691 |
| 2021-08-24 | $24.27 | $24.50 | $24.05 | $24.14 | $24.14 | 24,786 |
| 2021-08-23 | $23.90 | $24.43 | $23.87 | $24.27 | $24.27 | 26,334 |
| 2021-08-20 | $23.21 | $23.90 | $22.83 | $23.84 | $23.84 | 133,704 |
| 2021-08-19 | $23.93 | $23.93 | $22.94 | $23.36 | $23.36 | 44,979 |
| 2021-08-18 | $23.93 | $24.36 | $23.69 | $24.11 | $24.11 | 39,449 |
| 2021-08-17 | $24.00 | $24.03 | $23.37 | $24.03 | $24.03 | 51,355 |
| 2021-08-16 | $24.39 | $24.39 | $23.82 | $24.30 | $24.30 | 40,318 |
| 2021-08-13 | $24.73 | $24.73 | $24.29 | $24.61 | $24.61 | 33,632 |
| 2021-08-12 | $24.99 | $24.99 | $24.40 | $24.74 | $24.74 | 122,882 |
| 2021-08-11 | $24.79 | $25.24 | $24.67 | $25.15 | $25.15 | 76,167 |
| 2021-08-10 | $24.32 | $25.00 | $24.13 | $24.82 | $24.82 | 40,588 |
| 2021-08-09 | $24.90 | $25.00 | $23.76 | $24.26 | $24.26 | 79,067 |
| 2021-08-06 | $23.00 | $25.25 | $22.46 | $24.87 | $24.87 | 203,394 |
| 2021-08-05 | $21.80 | $22.23 | $21.55 | $21.83 | $21.83 | 80,963 |
| 2021-08-04 | $21.12 | $21.80 | $20.93 | $21.60 | $21.60 | 49,646 |
| 2021-08-03 | $20.93 | $21.23 | $20.71 | $21.07 | $21.07 | 22,919 |
| 2021-08-02 | $21.10 | $21.49 | $20.83 | $21.09 | $21.09 | 32,969 |
| 2021-07-30 | $21.13 | $21.29 | $20.89 | $21.08 | $21.08 | 39,828 |
| 2021-07-29 | $21.10 | $21.50 | $20.92 | $21.23 | $21.23 | 44,465 |
| 2021-07-28 | $20.77 | $21.25 | $20.55 | $21.04 | $21.04 | 37,632 |
| 2021-07-27 | $20.83 | $21.15 | $20.51 | $20.69 | $20.69 | 52,521 |
| 2021-07-26 | $20.77 | $21.02 | $20.62 | $20.82 | $20.82 | 19,655 |
| 2021-07-23 | $20.82 | $20.99 | $20.38 | $20.67 | $20.67 | 38,585 |
| 2021-07-22 | $20.85 | $21.17 | $20.52 | $20.74 | $20.74 | 92,649 |
| 2021-07-21 | $20.71 | $21.08 | $20.62 | $20.90 | $20.90 | 53,026 |
| 2021-07-20 | $20.20 | $20.88 | $19.84 | $20.54 | $20.54 | 73,719 |
| 2021-07-19 | $19.76 | $20.40 | $19.38 | $20.26 | $20.26 | 65,660 |
| 2021-07-16 | $20.56 | $20.77 | $20.01 | $20.11 | $20.11 | 29,152 |
| 2021-07-15 | $20.04 | $20.44 | $19.95 | $20.36 | $20.36 | 62,370 |
| 2021-07-14 | $20.67 | $20.70 | $20.11 | $20.12 | $20.12 | 24,621 |
| 2021-07-13 | $20.62 | $20.82 | $20.35 | $20.54 | $20.54 | 26,833 |
| 2021-07-12 | $20.32 | $20.81 | $20.32 | $20.75 | $20.75 | 34,447 |
| 2021-07-09 | $19.84 | $20.36 | $19.77 | $20.36 | $20.36 | 33,581 |
| 2021-07-08 | $19.63 | $19.93 | $19.25 | $19.69 | $19.69 | 45,014 |
| 2021-07-07 | $20.19 | $20.22 | $19.64 | $19.95 | $19.95 | 42,252 |
| 2021-07-06 | $20.40 | $20.40 | $20.09 | $20.28 | $20.28 | 62,525 |
| 2021-07-02 | $20.59 | $20.65 | $20.10 | $20.38 | $20.38 | 26,209 |
| 2021-07-01 | $20.22 | $20.78 | $20.00 | $20.58 | $20.58 | 43,186 |
| 2021-06-30 | $19.93 | $20.48 | $19.89 | $20.03 | $20.03 | 237,341 |
| 2021-06-29 | $20.00 | $20.30 | $19.94 | $19.99 | $19.99 | 43,238 |
| 2021-06-28 | $20.13 | $20.33 | $19.90 | $20.14 | $20.14 | 50,031 |
| 2021-06-25 | $20.82 | $20.98 | $19.87 | $20.08 | $20.08 | 267,746 |
| 2021-06-24 | $20.53 | $20.87 | $20.27 | $20.83 | $20.83 | 56,654 |
| 2021-06-23 | $21.26 | $21.26 | $20.26 | $20.45 | $20.45 | 52,891 |
| 2021-06-22 | $21.34 | $21.34 | $20.80 | $20.93 | $20.93 | 85,292 |
| 2021-06-21 | $21.28 | $21.60 | $21.22 | $21.36 | $21.36 | 69,384 |
| 2021-06-18 | $20.88 | $21.73 | $20.85 | $21.16 | $21.16 | 413,930 |
| 2021-06-17 | $21.31 | $21.52 | $20.85 | $21.29 | $21.29 | 92,239 |
| 2021-06-16 | $21.38 | $21.63 | $21.01 | $21.30 | $21.30 | 89,129 |
| 2021-06-15 | $21.26 | $21.75 | $21.26 | $21.47 | $21.47 | 65,826 |
| 2021-06-14 | $20.92 | $21.67 | $20.82 | $21.27 | $21.27 | 124,165 |
| 2021-06-11 | $20.53 | $21.00 | $20.51 | $20.87 | $20.87 | 45,129 |
| 2021-06-10 | $20.37 | $20.79 | $20.08 | $20.47 | $20.47 | 62,263 |
| 2021-06-09 | $20.79 | $20.79 | $20.14 | $20.27 | $20.27 | 111,317 |
| 2021-06-08 | $20.88 | $21.50 | $20.39 | $20.80 | $20.80 | 135,067 |
| 2021-06-07 | $20.57 | $20.97 | $20.54 | $20.85 | $20.85 | 42,015 |
| 2021-06-04 | $20.14 | $20.64 | $19.80 | $20.57 | $20.57 | 63,312 |
| 2021-06-03 | $19.89 | $20.14 | $19.81 | $20.08 | $20.08 | 45,772 |
| 2021-06-02 | $19.63 | $20.26 | $19.43 | $20.09 | $20.09 | 41,001 |
| 2021-06-01 | $19.10 | $19.61 | $19.01 | $19.52 | $19.52 | 141,293 |
| 2021-05-28 | $19.50 | $19.50 | $18.78 | $19.08 | $19.08 | 44,628 |
| 2021-05-27 | $20.11 | $20.49 | $19.37 | $19.44 | $19.44 | 104,326 |
| 2021-05-26 | $20.21 | $20.41 | $19.86 | $20.01 | $20.01 | 49,737 |
| 2021-05-25 | $20.76 | $21.16 | $20.06 | $20.14 | $20.14 | 111,624 |
| 2021-05-24 | $20.23 | $20.92 | $19.90 | $20.79 | $20.79 | 84,887 |
| 2021-05-21 | $19.90 | $20.28 | $19.47 | $20.23 | $20.23 | 58,977 |
| 2021-05-20 | $19.41 | $19.76 | $19.18 | $19.63 | $19.63 | 52,732 |
| 2021-05-19 | $19.18 | $19.45 | $18.63 | $19.25 | $19.25 | 54,612 |
| 2021-05-18 | $19.94 | $20.23 | $19.47 | $19.49 | $19.49 | 54,639 |
| 2021-05-17 | $19.87 | $20.01 | $19.66 | $19.96 | $19.96 | 59,584 |
| 2021-05-14 | $19.93 | $20.01 | $19.50 | $20.01 | $20.01 | 49,385 |
| 2021-05-13 | $19.73 | $20.00 | $19.51 | $19.83 | $19.83 | 100,125 |
| 2021-05-12 | $20.04 | $20.50 | $19.55 | $19.75 | $19.75 | 116,936 |
| 2021-05-11 | $20.43 | $21.78 | $20.01 | $20.19 | $20.19 | 88,394 |
| 2021-05-10 | $21.78 | $21.78 | $20.45 | $21.00 | $21.00 | 71,593 |
| 2021-05-07 | $19.38 | $22.00 | $19.38 | $21.80 | $21.80 | 209,959 |
| 2021-05-06 | $19.57 | $19.89 | $19.26 | $19.76 | $19.76 | 51,666 |
| 2021-05-05 | $19.21 | $19.85 | $19.09 | $19.68 | $19.68 | 70,677 |
| 2021-05-04 | $20.89 | $21.00 | $19.49 | $19.56 | $19.56 | 106,762 |
| 2021-05-03 | $21.67 | $21.97 | $20.81 | $20.89 | $20.89 | 140,841 |
| 2021-04-30 | $20.16 | $21.74 | $20.16 | $21.71 | $21.71 | 133,456 |
| 2021-04-29 | $21.17 | $21.36 | $20.14 | $20.47 | $20.47 | 82,179 |
| 2021-04-28 | $21.03 | $21.03 | $20.52 | $21.02 | $21.02 | 62,684 |
| 2021-04-27 | $20.45 | $21.00 | $20.35 | $20.92 | $20.92 | 28,168 |
| 2021-04-26 | $20.57 | $20.92 | $20.25 | $20.54 | $20.54 | 21,743 |
| 2021-04-23 | $19.97 | $20.73 | $19.97 | $20.43 | $20.43 | 20,010 |
| 2021-04-22 | $20.30 | $20.45 | $19.83 | $19.97 | $19.97 | 50,449 |
| 2021-04-21 | $20.21 | $20.62 | $20.03 | $20.11 | $20.11 | 57,803 |
| 2021-04-20 | $19.59 | $20.31 | $19.36 | $20.31 | $20.31 | 52,871 |
| 2021-04-19 | $20.13 | $20.43 | $19.58 | $19.74 | $19.74 | 26,694 |
| 2021-04-16 | $20.52 | $20.60 | $20.09 | $20.17 | $20.17 | 35,929 |
| 2021-04-15 | $20.72 | $20.98 | $20.27 | $20.75 | $20.75 | 18,757 |
| 2021-04-14 | $20.63 | $21.19 | $20.35 | $20.59 | $20.59 | 19,086 |
| 2021-04-13 | $21.19 | $21.28 | $20.39 | $20.62 | $20.62 | 19,081 |
| 2021-04-12 | $21.25 | $21.98 | $20.92 | $21.25 | $21.25 | 34,841 |
| 2021-04-09 | $21.27 | $21.88 | $20.09 | $21.16 | $21.16 | 37,569 |
| 2021-04-08 | $21.14 | $21.29 | $19.92 | $21.26 | $21.26 | 65,246 |
| 2021-04-07 | $21.89 | $21.89 | $20.91 | $21.02 | $21.02 | 57,651 |
| 2021-04-06 | $21.71 | $21.93 | $21.27 | $21.60 | $21.60 | 20,801 |
| 2021-04-05 | $21.24 | $21.63 | $20.95 | $21.60 | $21.60 | 85,545 |
| 2021-04-01 | $20.96 | $21.25 | $20.31 | $20.97 | $20.97 | 40,251 |
| 2021-03-31 | $20.24 | $20.79 | $19.86 | $20.71 | $20.71 | 80,427 |
| 2021-03-30 | $19.55 | $21.08 | $19.14 | $20.24 | $20.24 | 62,932 |
| 2021-03-29 | $20.38 | $20.38 | $19.49 | $19.51 | $19.51 | 71,605 |
| 2021-03-26 | $21.20 | $21.78 | $20.15 | $20.58 | $20.58 | 37,027 |
| 2021-03-25 | $19.75 | $21.08 | $19.75 | $20.83 | $20.83 | 71,527 |
| 2021-03-24 | $19.54 | $21.31 | $19.54 | $19.98 | $19.98 | 54,655 |
| 2021-03-23 | $20.07 | $20.42 | $18.92 | $19.31 | $19.31 | 52,108 |
| 2021-03-22 | $21.00 | $21.00 | $20.23 | $20.34 | $20.34 | 62,810 |
| 2021-03-19 | $20.64 | $21.29 | $19.63 | $21.10 | $21.10 | 308,284 |
| 2021-03-18 | $21.50 | $22.36 | $20.49 | $20.72 | $20.72 | 57,372 |
| 2021-03-17 | $22.67 | $22.89 | $21.31 | $21.60 | $21.60 | 51,173 |
| 2021-03-16 | $22.46 | $22.88 | $21.64 | $22.31 | $22.31 | 90,297 |
| 2021-03-15 | $21.05 | $22.90 | $21.04 | $22.41 | $22.41 | 204,238 |
| 2021-03-12 | $21.94 | $22.37 | $21.50 | $22.31 | $22.31 | 101,645 |
| 2021-03-11 | $21.27 | $22.09 | $20.94 | $21.85 | $21.85 | 242,964 |
| 2021-03-10 | $21.28 | $22.40 | $20.45 | $21.26 | $21.26 | 139,884 |
| 2021-03-09 | $19.39 | $21.38 | $19.25 | $21.28 | $21.28 | 115,508 |
| 2021-03-08 | $18.99 | $19.94 | $18.77 | $19.58 | $19.58 | 79,895 |
| 2021-03-05 | $18.44 | $19.08 | $17.56 | $19.04 | $19.04 | 175,592 |
| 2021-03-04 | $18.17 | $18.54 | $17.52 | $18.29 | $18.29 | 369,614 |
| 2021-03-03 | $17.82 | $18.72 | $17.70 | $18.29 | $18.29 | 105,792 |
| 2021-03-02 | $17.24 | $18.20 | $17.02 | $17.92 | $17.92 | 119,934 |
| 2021-03-01 | $16.74 | $17.48 | $16.27 | $17.40 | $17.40 | 76,019 |
| 2021-02-26 | $16.49 | $16.75 | $15.94 | $16.32 | $16.32 | 58,079 |
| 2021-02-25 | $16.68 | $16.81 | $16.13 | $16.40 | $16.40 | 172,848 |
| 2021-02-24 | $15.99 | $16.88 | $15.66 | $16.72 | $16.72 | 74,794 |
| 2021-02-23 | $16.29 | $16.29 | $15.36 | $15.94 | $15.94 | 63,033 |
| 2021-02-22 | $16.23 | $16.51 | $16.00 | $16.47 | $16.47 | 44,855 |
| 2021-02-19 | $17.99 | $17.99 | $16.36 | $16.39 | $16.39 | 157,738 |
| 2021-02-18 | $16.57 | $17.31 | $16.08 | $17.22 | $17.22 | 64,987 |
| 2021-02-17 | $16.92 | $17.13 | $16.19 | $16.57 | $16.57 | 59,227 |
| 2021-02-16 | $17.15 | $17.52 | $16.60 | $16.89 | $16.89 | 51,995 |
| 2021-02-12 | $17.01 | $17.23 | $16.66 | $16.89 | $16.89 | 25,040 |
| 2021-02-11 | $17.35 | $17.96 | $16.80 | $16.94 | $16.94 | 36,120 |
| 2021-02-10 | $17.31 | $17.54 | $16.92 | $17.35 | $17.35 | 34,995 |
| 2021-02-09 | $17.57 | $17.80 | $17.06 | $17.30 | $17.30 | 36,583 |
| 2021-02-08 | $17.02 | $17.76 | $17.02 | $17.57 | $17.57 | 39,905 |
| 2021-02-05 | $16.54 | $17.08 | $15.65 | $16.86 | $16.86 | 84,009 |
| 2021-02-04 | $16.55 | $17.00 | $16.10 | $16.22 | $16.22 | 91,169 |
| 2021-02-03 | $16.85 | $17.19 | $16.45 | $16.57 | $16.57 | 41,962 |
| 2021-02-02 | $16.54 | $17.37 | $16.42 | $16.89 | $16.89 | 64,424 |
| 2021-02-01 | $16.08 | $16.52 | $15.87 | $16.22 | $16.22 | 31,239 |
| 2021-01-29 | $16.39 | $16.56 | $15.80 | $16.01 | $16.01 | 82,661 |
| 2021-01-28 | $15.60 | $16.60 | $15.37 | $16.43 | $16.43 | 65,624 |
| 2021-01-27 | $16.10 | $16.29 | $15.35 | $15.46 | $15.46 | 101,997 |
| 2021-01-26 | $16.64 | $16.98 | $16.19 | $16.43 | $16.43 | 75,318 |
| 2021-01-25 | $17.24 | $17.24 | $16.20 | $16.47 | $16.47 | 102,353 |
| 2021-01-22 | $16.52 | $17.24 | $16.12 | $17.24 | $17.24 | 85,803 |
| 2021-01-21 | $18.14 | $18.28 | $16.66 | $16.71 | $16.71 | 61,147 |
| 2021-01-20 | $17.95 | $18.49 | $17.61 | $18.25 | $18.25 | 46,379 |
| 2021-01-19 | $17.54 | $17.93 | $17.35 | $17.82 | $17.82 | 131,515 |
| 2021-01-15 | $17.38 | $17.52 | $17.14 | $17.36 | $17.36 | 58,071 |
| 2021-01-14 | $17.60 | $18.35 | $17.46 | $17.66 | $17.66 | 69,695 |
| 2021-01-13 | $17.97 | $17.97 | $17.14 | $17.46 | $17.46 | 30,690 |
| 2021-01-12 | $17.77 | $18.07 | $17.47 | $17.86 | $17.86 | 46,208 |
| 2021-01-11 | $18.03 | $18.06 | $17.50 | $17.62 | $17.62 | 22,968 |
| 2021-01-08 | $18.35 | $18.35 | $17.76 | $18.23 | $18.23 | 31,871 |
| 2021-01-07 | $19.08 | $19.12 | $18.25 | $18.34 | $18.34 | 55,565 |
| 2021-01-06 | $18.58 | $19.25 | $18.38 | $18.71 | $18.71 | 69,112 |
| 2021-01-05 | $18.55 | $18.84 | $17.87 | $18.25 | $18.25 | 48,190 |
| 2021-01-04 | $19.56 | $19.56 | $18.44 | $18.58 | $18.58 | 68,744 |
| 2020-12-31 | $19.07 | $19.84 | $19.00 | $19.37 | $19.37 | 41,818 |
| 2020-12-30 | $19.06 | $19.33 | $18.78 | $19.09 | $19.09 | 42,021 |
| 2020-12-29 | $19.31 | $19.80 | $19.00 | $19.11 | $19.11 | 64,865 |
| 2020-12-28 | $19.54 | $19.54 | $18.73 | $19.26 | $19.26 | 55,841 |
| 2020-12-24 | $19.76 | $19.90 | $19.18 | $19.20 | $19.20 | 30,234 |
| 2020-12-23 | $19.00 | $19.78 | $19.00 | $19.74 | $19.74 | 55,622 |
| 2020-12-22 | $19.39 | $19.81 | $18.95 | $19.10 | $19.10 | 42,906 |
| 2020-12-21 | $18.60 | $19.31 | $18.60 | $19.31 | $19.31 | 79,957 |
| 2020-12-18 | $19.22 | $19.49 | $18.01 | $19.00 | $19.00 | 336,708 |
| 2020-12-17 | $18.53 | $19.15 | $18.53 | $18.99 | $18.99 | 192,595 |
| 2020-12-16 | $19.18 | $19.18 | $18.56 | $18.75 | $18.75 | 109,301 |
| 2020-12-15 | $18.34 | $19.18 | $18.25 | $19.02 | $19.02 | 97,720 |
| 2020-12-14 | $18.34 | $19.00 | $17.80 | $18.25 | $18.25 | 59,853 |
| 2020-12-11 | $17.96 | $18.46 | $17.79 | $18.17 | $18.17 | 49,008 |
| 2020-12-10 | $18.31 | $18.50 | $17.52 | $18.20 | $18.20 | 125,834 |
| 2020-12-09 | $18.00 | $19.28 | $17.72 | $17.90 | $17.90 | 81,333 |
| 2020-12-08 | $17.72 | $18.00 | $17.67 | $17.91 | $17.91 | 101,718 |
| 2020-12-07 | $17.84 | $17.99 | $17.72 | $17.93 | $17.93 | 56,805 |
| 2020-12-04 | $17.80 | $17.95 | $17.46 | $17.91 | $17.91 | 38,090 |
| 2020-12-03 | $17.83 | $17.95 | $17.47 | $17.77 | $17.77 | 89,123 |
| 2020-12-02 | $18.00 | $18.45 | $17.04 | $17.80 | $17.80 | 160,835 |
| 2020-12-01 | $17.50 | $18.21 | $16.59 | $18.17 | $18.17 | 78,536 |
| 2020-11-30 | $17.31 | $17.50 | $16.70 | $16.91 | $16.91 | 154,318 |
| 2020-11-27 | $17.92 | $17.94 | $17.21 | $17.65 | $17.65 | 22,729 |
| 2020-11-25 | $18.13 | $18.39 | $17.53 | $17.94 | $17.94 | 143,202 |
| 2020-11-24 | $17.10 | $18.45 | $17.07 | $18.40 | $18.40 | 106,975 |
| 2020-11-23 | $16.57 | $17.60 | $16.57 | $17.19 | $17.19 | 51,731 |
| 2020-11-20 | $16.26 | $16.84 | $16.22 | $16.51 | $16.51 | 43,706 |
| 2020-11-19 | $16.53 | $16.87 | $16.16 | $16.48 | $16.48 | 39,605 |
| 2020-11-18 | $16.78 | $17.39 | $16.57 | $16.62 | $16.62 | 52,883 |
| 2020-11-17 | $17.24 | $17.24 | $16.62 | $16.73 | $16.73 | 43,788 |
| 2020-11-16 | $16.84 | $17.58 | $16.52 | $17.40 | $17.40 | 48,822 |
| 2020-11-13 | $15.84 | $16.74 | $15.66 | $16.66 | $16.66 | 80,084 |
| 2020-11-12 | $15.81 | $16.10 | $15.55 | $15.81 | $15.81 | 27,605 |
| 2020-11-11 | $16.04 | $16.25 | $15.66 | $15.95 | $15.95 | 176,323 |
| 2020-11-10 | $15.39 | $16.39 | $15.27 | $15.64 | $15.64 | 80,630 |
| 2020-11-09 | $15.69 | $16.37 | $15.08 | $15.08 | $15.08 | 78,048 |
| 2020-11-06 | $15.29 | $15.39 | $14.16 | $14.77 | $14.77 | 24,410 |
| 2020-11-05 | $14.87 | $15.68 | $14.87 | $15.28 | $15.28 | 65,748 |
| 2020-11-04 | $14.09 | $15.18 | $14.01 | $14.71 | $14.71 | 72,329 |
| 2020-11-03 | $13.76 | $14.91 | $13.18 | $14.53 | $14.53 | 162,837 |
| 2020-11-02 | $13.29 | $13.89 | $13.15 | $13.38 | $13.38 | 62,366 |
| 2020-10-30 | $13.57 | $13.97 | $13.00 | $13.30 | $13.30 | 38,189 |
| 2020-10-29 | $13.50 | $14.13 | $13.36 | $13.67 | $13.67 | 50,096 |
| 2020-10-28 | $13.70 | $14.06 | $13.38 | $13.65 | $13.65 | 56,902 |
| 2020-10-27 | $14.51 | $14.60 | $13.90 | $14.07 | $14.07 | 35,612 |
| 2020-10-26 | $14.21 | $14.60 | $14.08 | $14.50 | $14.50 | 35,762 |
| 2020-10-23 | $14.60 | $14.79 | $14.46 | $14.70 | $14.70 | 23,826 |
| 2020-10-22 | $14.38 | $14.59 | $14.03 | $14.42 | $14.42 | 26,392 |
| 2020-10-21 | $14.39 | $14.60 | $14.08 | $14.24 | $14.24 | 25,584 |
| 2020-10-20 | $14.39 | $14.77 | $14.29 | $14.42 | $14.42 | 29,785 |
| 2020-10-19 | $14.65 | $14.70 | $14.09 | $14.11 | $14.11 | 30,869 |
| 2020-10-16 | $14.31 | $14.92 | $14.20 | $14.50 | $14.50 | 33,056 |
| 2020-10-15 | $14.18 | $14.77 | $14.01 | $14.45 | $14.45 | 38,001 |
| 2020-10-14 | $14.79 | $14.79 | $14.28 | $14.30 | $14.30 | 27,488 |
| 2020-10-13 | $14.87 | $14.97 | $14.48 | $14.66 | $14.66 | 48,737 |
| 2020-10-12 | $14.59 | $14.95 | $14.40 | $14.95 | $14.95 | 66,353 |
| 2020-10-09 | $14.89 | $14.90 | $14.56 | $14.69 | $14.69 | 40,365 |
| 2020-10-08 | $14.49 | $14.86 | $14.21 | $14.76 | $14.76 | 59,479 |
| 2020-10-07 | $14.61 | $14.99 | $14.07 | $14.30 | $14.30 | 39,344 |
| 2020-10-06 | $14.50 | $15.23 | $14.17 | $14.28 | $14.28 | 96,762 |
| 2020-10-05 | $13.45 | $14.80 | $13.45 | $14.42 | $14.42 | 110,818 |
| 2020-10-02 | $12.45 | $13.55 | $12.31 | $13.36 | $13.36 | 59,609 |
| 2020-10-01 | $11.88 | $12.93 | $11.57 | $12.84 | $12.84 | 124,056 |
| 2020-09-30 | $12.05 | $12.43 | $11.72 | $11.79 | $11.79 | 74,024 |
| 2020-09-29 | $12.03 | $12.32 | $11.95 | $11.99 | $11.99 | 60,752 |
| 2020-09-28 | $11.44 | $12.35 | $11.37 | $12.09 | $12.09 | 56,049 |
| 2020-09-25 | $11.21 | $11.69 | $10.94 | $11.22 | $11.22 | 129,568 |
| 2020-09-24 | $11.49 | $11.78 | $11.08 | $11.35 | $11.35 | 72,659 |
| 2020-09-23 | $11.79 | $12.51 | $11.59 | $11.63 | $11.63 | 120,407 |
| 2020-09-22 | $12.67 | $12.99 | $11.74 | $11.98 | $11.98 | 93,678 |
| 2020-09-21 | $14.16 | $14.16 | $12.34 | $12.42 | $12.42 | 108,652 |
| 2020-09-18 | $15.04 | $15.04 | $13.96 | $14.00 | $14.00 | 442,657 |
| 2020-09-17 | $14.41 | $15.60 | $14.34 | $14.70 | $14.70 | 119,410 |
| 2020-09-16 | $15.10 | $15.18 | $14.35 | $14.50 | $14.50 | 91,806 |
| 2020-09-15 | $15.41 | $15.49 | $15.03 | $15.04 | $15.04 | 38,855 |
| 2020-09-14 | $14.05 | $15.48 | $14.05 | $15.41 | $15.41 | 98,155 |
| 2020-09-11 | $13.90 | $14.23 | $13.72 | $14.01 | $14.01 | 70,966 |
| 2020-09-10 | $14.04 | $14.34 | $13.85 | $13.90 | $13.90 | 54,689 |
| 2020-09-09 | $13.39 | $14.39 | $13.25 | $13.94 | $13.94 | 89,682 |
| 2020-09-08 | $12.41 | $13.42 | $12.32 | $13.26 | $13.26 | 114,976 |
| 2020-09-04 | $12.64 | $12.74 | $12.18 | $12.64 | $12.64 | 70,681 |
| 2020-09-03 | $12.43 | $12.60 | $12.20 | $12.42 | $12.42 | 88,388 |
| 2020-09-02 | $12.48 | $12.63 | $12.15 | $12.35 | $12.35 | 60,462 |
| 2020-09-01 | $12.28 | $12.68 | $12.14 | $12.64 | $12.64 | 56,830 |
| 2020-08-31 | $13.20 | $13.20 | $12.45 | $12.55 | $12.55 | 130,594 |
| 2020-08-28 | $13.11 | $13.37 | $13.02 | $13.33 | $13.33 | 35,314 |
| 2020-08-27 | $12.81 | $13.11 | $12.71 | $12.98 | $12.98 | 36,155 |
| 2020-08-26 | $13.27 | $13.40 | $12.79 | $12.83 | $12.83 | 48,058 |
| 2020-08-25 | $13.08 | $13.37 | $12.91 | $13.31 | $13.31 | 36,909 |
| 2020-08-24 | $12.93 | $13.07 | $12.61 | $12.92 | $12.92 | 56,735 |
| 2020-08-21 | $13.14 | $13.31 | $12.57 | $12.87 | $12.87 | 68,495 |
| 2020-08-20 | $13.14 | $13.33 | $12.95 | $13.20 | $13.20 | 68,056 |
| 2020-08-19 | $12.88 | $13.51 | $12.67 | $13.13 | $13.13 | 71,220 |
| 2020-08-18 | $13.71 | $13.71 | $12.66 | $12.77 | $12.77 | 92,258 |
| 2020-08-17 | $14.75 | $14.75 | $12.74 | $13.64 | $13.64 | 147,133 |
| 2020-08-14 | $14.23 | $14.92 | $14.17 | $14.76 | $14.76 | 39,698 |
| 2020-08-13 | $14.22 | $14.65 | $13.94 | $14.36 | $14.36 | 81,084 |
| 2020-08-12 | $14.58 | $14.76 | $14.22 | $14.35 | $14.35 | 70,385 |
| 2020-08-11 | $14.78 | $14.92 | $14.12 | $14.33 | $14.33 | 77,208 |
| 2020-08-10 | $15.20 | $15.38 | $14.30 | $14.50 | $14.50 | 122,475 |
| 2020-08-07 | $16.61 | $16.79 | $14.90 | $15.03 | $15.03 | 125,113 |
| 2020-08-06 | $14.28 | $15.49 | $14.28 | $15.11 | $15.11 | 84,844 |
| 2020-08-05 | $14.15 | $14.63 | $13.91 | $14.28 | $14.28 | 141,985 |
| 2020-08-04 | $13.64 | $14.37 | $13.45 | $14.33 | $14.33 | 58,573 |
| 2020-08-03 | $14.50 | $14.50 | $12.82 | $13.70 | $13.70 | 145,093 |
| 2020-07-31 | $15.23 | $15.27 | $13.86 | $14.30 | $14.30 | 85,908 |
| 2020-07-30 | $14.71 | $15.35 | $14.36 | $15.35 | $15.35 | 76,093 |
| 2020-07-29 | $14.68 | $15.14 | $14.68 | $14.98 | $14.98 | 58,763 |
| 2020-07-28 | $14.34 | $15.23 | $14.34 | $14.80 | $14.80 | 67,782 |
| 2020-07-27 | $13.62 | $14.53 | $13.40 | $14.43 | $14.43 | 110,041 |
| 2020-07-24 | $13.96 | $14.14 | $13.63 | $13.68 | $13.68 | 71,410 |
| 2020-07-23 | $14.32 | $14.37 | $13.79 | $13.96 | $13.96 | 64,022 |
| 2020-07-22 | $14.12 | $14.61 | $13.76 | $14.42 | $14.42 | 63,185 |
| 2020-07-21 | $13.72 | $14.45 | $13.52 | $14.26 | $14.26 | 131,467 |
| 2020-07-20 | $13.28 | $13.72 | $13.12 | $13.55 | $13.55 | 67,949 |
| 2020-07-17 | $13.49 | $13.83 | $13.21 | $13.35 | $13.35 | 80,400 |
| 2020-07-16 | $13.41 | $13.88 | $13.03 | $13.55 | $13.55 | 78,600 |
| 2020-07-15 | $13.19 | $13.63 | $13.01 | $13.47 | $13.47 | 121,000 |
| 2020-07-14 | $12.77 | $13.04 | $12.47 | $12.86 | $12.86 | 96,900 |
| 2020-07-13 | $13.24 | $13.24 | $12.53 | $12.85 | $12.85 | 115,100 |
| 2020-07-10 | $12.69 | $13.06 | $12.63 | $13.05 | $13.05 | 98,900 |
| 2020-07-09 | $12.99 | $13.06 | $12.20 | $12.63 | $12.63 | 145,900 |
| 2020-07-08 | $12.71 | $13.09 | $12.71 | $13.00 | $13.00 | 77,200 |
| 2020-07-07 | $13.81 | $13.81 | $12.55 | $12.69 | $12.69 | 121,400 |
| 2020-07-06 | $13.64 | $14.17 | $13.23 | $14.00 | $14.00 | 128,800 |
| 2020-07-02 | $13.49 | $13.75 | $13.12 | $13.21 | $13.21 | 119,600 |
| 2020-07-01 | $13.47 | $13.92 | $13.07 | $13.34 | $13.34 | 136,700 |
| 2020-06-30 | $13.20 | $13.55 | $12.88 | $13.44 | $13.44 | 113,600 |
| 2020-06-29 | $12.91 | $13.89 | $12.60 | $13.34 | $13.34 | 191,600 |
| 2020-06-26 | $13.95 | $13.95 | $12.27 | $12.77 | $12.77 | 1,850,987 |
| 2020-06-25 | $13.79 | $14.36 | $13.79 | $14.20 | $14.20 | 275,345 |
| 2020-06-24 | $14.04 | $14.24 | $13.60 | $13.77 | $13.77 | 230,998 |
| 2020-06-23 | $13.75 | $14.70 | $13.75 | $14.36 | $14.36 | 290,047 |
| 2020-06-22 | $14.00 | $14.58 | $13.24 | $13.50 | $13.50 | 236,739 |
| 2020-06-19 | $13.53 | $14.98 | $13.35 | $14.59 | $14.59 | 395,545 |
| 2020-06-18 | $12.99 | $14.18 | $12.88 | $13.32 | $13.32 | 236,628 |
| 2020-06-17 | $13.67 | $13.98 | $13.05 | $13.35 | $13.35 | 176,780 |
| 2020-06-16 | $14.10 | $14.22 | $13.17 | $13.71 | $13.71 | 166,737 |
| 2020-06-15 | $12.15 | $13.69 | $12.15 | $13.24 | $13.24 | 182,104 |
| 2020-06-12 | $13.60 | $14.13 | $12.06 | $12.78 | $12.78 | 155,252 |
| 2020-06-11 | $12.06 | $13.28 | $11.50 | $12.77 | $12.77 | 242,141 |
| 2020-06-10 | $14.15 | $14.15 | $12.52 | $13.10 | $13.10 | 230,553 |
| 2020-06-09 | $14.72 | $15.11 | $13.56 | $14.20 | $14.20 | 218,566 |
| 2020-06-08 | $13.56 | $15.49 | $13.56 | $15.15 | $15.15 | 280,310 |
| 2020-06-05 | $13.41 | $13.88 | $13.03 | $13.10 | $13.10 | 159,177 |
| 2020-06-04 | $12.40 | $12.97 | $12.01 | $12.78 | $12.78 | 182,329 |
| 2020-06-03 | $11.38 | $12.77 | $11.38 | $12.49 | $12.49 | 274,071 |
| 2020-06-02 | $10.22 | $11.32 | $10.14 | $11.12 | $11.12 | 162,090 |
| 2020-06-01 | $9.67 | $10.37 | $9.67 | $10.06 | $10.06 | 119,816 |
| 2020-05-29 | $10.19 | $10.62 | $9.62 | $9.65 | $9.65 | 280,260 |
| 2020-05-28 | $9.84 | $10.14 | $9.16 | $9.89 | $9.89 | 262,675 |
| 2020-05-27 | $8.90 | $9.86 | $8.82 | $9.77 | $9.77 | 191,626 |
| 2020-05-26 | $8.51 | $8.89 | $8.47 | $8.80 | $8.80 | 187,184 |
| 2020-05-22 | $8.46 | $8.69 | $7.93 | $8.22 | $8.22 | 191,062 |
| 2020-05-21 | $7.67 | $8.59 | $7.56 | $8.39 | $8.39 | 268,506 |
| 2020-05-20 | $6.96 | $7.94 | $6.96 | $7.72 | $7.72 | 360,683 |
| 2020-05-19 | $7.52 | $7.52 | $6.77 | $6.87 | $6.87 | 172,864 |
| 2020-05-18 | $7.11 | $7.64 | $6.99 | $7.52 | $7.52 | 289,617 |
| 2020-05-15 | $6.08 | $7.05 | $6.05 | $6.84 | $6.84 | 378,435 |
| 2020-05-14 | $6.17 | $6.41 | $5.52 | $6.01 | $6.01 | 415,801 |
| 2020-05-13 | $6.38 | $6.63 | $6.00 | $6.25 | $6.25 | 250,952 |
| 2020-05-12 | $6.90 | $6.96 | $6.45 | $6.50 | $6.50 | 184,281 |
| 2020-05-11 | $7.09 | $7.24 | $6.54 | $6.89 | $6.89 | 134,555 |
| 2020-05-08 | $6.50 | $7.13 | $6.50 | $7.05 | $7.05 | 246,274 |
| 2020-05-07 | $6.34 | $6.70 | $6.25 | $6.41 | $6.41 | 186,589 |
| 2020-05-06 | $6.48 | $6.74 | $6.13 | $6.24 | $6.24 | 136,947 |
| 2020-05-05 | $7.54 | $7.54 | $6.31 | $6.39 | $6.39 | 283,427 |
| 2020-05-04 | $7.00 | $7.35 | $6.60 | $7.29 | $7.29 | 138,758 |
| 2020-05-01 | $7.21 | $7.22 | $6.51 | $7.02 | $7.02 | 187,947 |
| 2020-04-30 | $8.16 | $8.38 | $7.28 | $7.48 | $7.48 | 388,807 |
| 2020-04-29 | $6.74 | $8.48 | $6.74 | $7.81 | $7.81 | 623,052 |
| 2020-04-28 | $6.20 | $6.89 | $6.10 | $6.55 | $6.55 | 537,936 |
| 2020-04-27 | $5.45 | $6.20 | $5.35 | $6.00 | $6.00 | 783,211 |
| 2020-04-24 | $5.64 | $5.83 | $5.26 | $5.28 | $5.28 | 465,351 |
| 2020-04-23 | $5.95 | $6.06 | $5.60 | $5.62 | $5.62 | 134,031 |
| 2020-04-22 | $5.98 | $6.13 | $5.75 | $5.91 | $5.91 | 129,883 |
| 2020-04-21 | $6.40 | $6.47 | $5.75 | $5.89 | $5.89 | 157,985 |
| 2020-04-20 | $6.72 | $6.72 | $6.32 | $6.42 | $6.42 | 296,196 |
| 2020-04-17 | $6.91 | $6.96 | $6.46 | $6.70 | $6.70 | 469,071 |
| 2020-04-16 | $7.15 | $7.20 | $6.32 | $6.48 | $6.48 | 159,659 |
| 2020-04-15 | $7.62 | $7.62 | $6.80 | $6.93 | $6.93 | 117,561 |
| 2020-04-14 | $7.85 | $7.89 | $7.36 | $7.65 | $7.65 | 177,852 |
| 2020-04-13 | $7.82 | $9.03 | $6.72 | $7.20 | $7.20 | 222,074 |
| 2020-04-09 | $7.91 | $8.07 | $7.56 | $7.65 | $7.65 | 116,249 |
| 2020-04-08 | $8.22 | $8.22 | $7.20 | $7.54 | $7.54 | 186,575 |
| 2020-04-07 | $7.25 | $8.49 | $7.21 | $7.89 | $7.89 | 415,738 |
| 2020-04-06 | $6.97 | $7.53 | $6.87 | $7.20 | $7.20 | 421,008 |
| 2020-04-03 | $7.85 | $8.04 | $6.53 | $6.78 | $6.78 | 70,969 |
| 2020-04-02 | $7.80 | $8.00 | $7.77 | $7.99 | $7.99 | 48,183 |
| 2020-04-01 | $9.88 | $10.49 | $7.63 | $7.91 | $7.91 | 75,080 |
| 2020-03-31 | $11.47 | $11.52 | $10.35 | $10.55 | $10.55 | 36,094 |
| 2020-03-30 | $11.44 | $11.73 | $11.03 | $11.55 | $11.55 | 75,033 |
| 2020-03-27 | $11.30 | $11.57 | $11.23 | $11.50 | $11.50 | 63,341 |
| 2020-03-26 | $11.85 | $12.24 | $11.43 | $11.90 | $11.90 | 102,904 |
| 2020-03-25 | $11.50 | $12.72 | $11.11 | $11.85 | $11.85 | 183,159 |
| 2020-03-24 | $10.11 | $11.93 | $10.11 | $11.50 | $11.50 | 104,969 |
| 2020-03-23 | $10.86 | $10.86 | $9.85 | $10.11 | $10.11 | 70,103 |
| 2020-03-20 | $13.49 | $13.49 | $10.05 | $10.79 | $10.79 | 200,041 |
| 2020-03-19 | $12.79 | $15.00 | $12.63 | $13.37 | $13.37 | 112,927 |
| 2020-03-18 | $12.26 | $12.98 | $10.85 | $12.98 | $12.98 | 51,579 |
| 2020-03-17 | $13.00 | $14.94 | $12.09 | $13.41 | $13.41 | 82,397 |
| 2020-03-16 | $12.78 | $14.37 | $6.31 | $13.65 | $13.65 | 86,852 |
| 2020-03-13 | $14.10 | $14.10 | $12.92 | $13.93 | $13.93 | 31,466 |
| 2020-03-12 | $15.20 | $16.42 | $12.77 | $13.23 | $13.23 | 67,670 |
| 2020-03-11 | $18.39 | $18.77 | $16.22 | $16.36 | $16.36 | 30,316 |
| 2020-03-10 | $19.57 | $20.28 | $18.45 | $19.00 | $19.00 | 52,761 |
| 2020-03-09 | $19.70 | $19.99 | $18.28 | $19.11 | $19.11 | 72,633 |
| 2020-03-06 | $20.96 | $21.38 | $20.23 | $20.85 | $20.85 | 86,489 |
| 2020-03-05 | $21.10 | $23.10 | $19.99 | $21.67 | $21.67 | 56,740 |
| 2020-03-04 | $21.52 | $22.09 | $20.30 | $21.57 | $21.57 | 97,020 |
| 2020-03-03 | $21.47 | $22.30 | $20.45 | $21.18 | $21.18 | 65,480 |
| 2020-03-02 | $21.60 | $21.81 | $19.26 | $21.60 | $21.60 | 60,202 |
| 2020-02-28 | $21.17 | $21.64 | $19.00 | $21.03 | $21.03 | 94,881 |
| 2020-02-27 | $19.66 | $20.91 | $18.52 | $19.73 | $19.73 | 37,735 |
| 2020-02-26 | $19.75 | $20.27 | $19.15 | $20.09 | $20.09 | 54,822 |
| 2020-02-25 | $19.94 | $20.15 | $18.56 | $19.69 | $19.69 | 63,514 |
| 2020-02-24 | $19.90 | $20.74 | $19.17 | $20.03 | $20.03 | 32,804 |
| 2020-02-21 | $20.70 | $20.73 | $20.07 | $20.20 | $20.20 | 19,751 |
| 2020-02-20 | $20.69 | $21.00 | $20.54 | $20.73 | $20.73 | 43,061 |
| 2020-02-19 | $20.79 | $20.91 | $20.46 | $20.72 | $20.72 | 17,040 |
| 2020-02-18 | $20.60 | $21.08 | $20.42 | $20.69 | $20.69 | 32,384 |
| 2020-02-14 | $20.39 | $20.95 | $20.18 | $20.65 | $20.65 | 34,142 |
| 2020-02-13 | $20.83 | $21.11 | $20.00 | $20.44 | $20.44 | 27,890 |
| 2020-02-12 | $21.30 | $21.59 | $20.69 | $20.96 | $20.96 | 25,780 |
| 2020-02-11 | $21.67 | $21.99 | $20.83 | $21.17 | $21.17 | 45,201 |
| 2020-02-10 | $20.70 | $21.59 | $20.52 | $21.50 | $21.50 | 31,306 |
| 2020-02-07 | $20.47 | $21.72 | $20.10 | $20.69 | $20.69 | 25,141 |
| 2020-02-06 | $21.42 | $22.21 | $20.38 | $20.58 | $20.58 | 68,083 |
| 2020-02-05 | $20.23 | $21.66 | $19.86 | $21.35 | $21.35 | 36,547 |
| 2020-02-04 | $20.26 | $21.27 | $19.52 | $19.97 | $19.97 | 108,069 |
| 2020-02-03 | $21.31 | $21.99 | $19.97 | $19.97 | $19.97 | 83,886 |
| 2020-01-31 | $22.42 | $22.42 | $20.90 | $21.04 | $21.04 | 49,149 |
| 2020-01-30 | $21.28 | $22.70 | $20.38 | $22.45 | $22.45 | 46,364 |
| 2020-01-29 | $21.55 | $21.62 | $20.74 | $21.40 | $21.40 | 25,721 |
| 2020-01-28 | $20.75 | $21.63 | $20.75 | $21.44 | $21.44 | 40,333 |
| 2020-01-27 | $20.20 | $20.97 | $19.72 | $20.62 | $20.62 | 44,371 |
| 2020-01-24 | $20.83 | $20.94 | $20.12 | $20.37 | $20.37 | 33,853 |
| 2020-01-23 | $21.62 | $22.55 | $20.54 | $20.78 | $20.78 | 49,343 |
| 2020-01-22 | $21.70 | $22.24 | $21.36 | $21.55 | $21.55 | 63,052 |
| 2020-01-21 | $20.96 | $21.94 | $20.95 | $21.38 | $21.38 | 56,283 |
| 2020-01-17 | $22.37 | $23.04 | $21.33 | $21.38 | $21.38 | 163,235 |
| 2020-01-16 | $22.95 | $23.68 | $22.68 | $23.05 | $23.05 | 132,933 |
| 2020-01-15 | $23.66 | $23.71 | $22.38 | $22.95 | $22.95 | 116,570 |
| 2020-01-14 | $23.33 | $24.18 | $23.12 | $23.73 | $23.73 | 49,006 |
| 2020-01-13 | $22.68 | $23.57 | $22.58 | $23.39 | $23.39 | 104,837 |
| 2020-01-10 | $22.96 | $23.12 | $22.57 | $22.68 | $22.68 | 68,799 |
| 2020-01-09 | $23.57 | $23.57 | $22.53 | $22.91 | $22.91 | 46,388 |
| 2020-01-08 | $23.69 | $23.77 | $22.99 | $23.09 | $23.09 | 76,993 |
| 2020-01-07 | $23.39 | $23.65 | $23.13 | $23.33 | $23.33 | 68,148 |
| 2020-01-06 | $23.57 | $23.77 | $23.24 | $23.51 | $23.51 | 86,444 |
| 2020-01-03 | $23.62 | $23.84 | $23.06 | $23.47 | $23.47 | 135,744 |
| 2020-01-02 | $24.20 | $24.28 | $23.11 | $23.63 | $23.63 | 66,637 |
| 2019-12-31 | $23.89 | $24.50 | $23.26 | $23.80 | $23.80 | 84,717 |
| 2019-12-30 | $23.33 | $24.18 | $22.70 | $23.88 | $23.88 | 71,694 |
| 2019-12-27 | $24.75 | $25.84 | $23.14 | $23.34 | $23.34 | 89,677 |
| 2019-12-26 | $23.66 | $25.27 | $22.90 | $24.75 | $24.75 | 53,303 |
| 2019-12-24 | $22.41 | $23.99 | $22.41 | $23.71 | $23.71 | 25,457 |
| 2019-12-23 | $21.72 | $22.50 | $21.39 | $22.45 | $22.45 | 93,650 |
| 2019-12-20 | $22.09 | $22.10 | $20.72 | $21.01 | $21.01 | 1,241,787 |
| 2019-12-19 | $21.83 | $22.67 | $21.33 | $21.93 | $21.93 | 96,692 |
| 2019-12-18 | $21.24 | $21.95 | $21.11 | $21.39 | $21.39 | 119,453 |
| 2019-12-17 | $20.31 | $21.30 | $20.24 | $21.02 | $21.02 | 71,619 |
| 2019-12-16 | $20.11 | $20.93 | $19.75 | $20.25 | $20.25 | 109,341 |
| 2019-12-13 | $19.43 | $20.01 | $19.43 | $19.99 | $19.99 | 122,675 |
| 2019-12-12 | $19.99 | $20.29 | $19.33 | $19.44 | $19.44 | 113,988 |
| 2019-12-11 | $20.23 | $20.89 | $19.99 | $19.99 | $19.99 | 59,401 |
| 2019-12-10 | $20.28 | $20.49 | $19.83 | $20.08 | $20.08 | 123,742 |
| 2019-12-09 | $20.27 | $20.62 | $19.99 | $20.40 | $20.40 | 102,238 |
| 2019-12-06 | $20.30 | $20.96 | $19.50 | $20.26 | $20.26 | 243,702 |
| 2019-12-05 | $20.11 | $20.30 | $19.43 | $20.15 | $20.15 | 65,722 |
| 2019-12-04 | $20.05 | $20.27 | $19.28 | $20.06 | $20.06 | 88,199 |
| 2019-12-03 | $20.82 | $21.42 | $19.82 | $19.89 | $19.89 | 82,649 |
| 2019-12-02 | $21.68 | $21.77 | $20.45 | $20.90 | $20.90 | 94,709 |
| 2019-11-29 | $19.03 | $21.31 | $19.03 | $21.19 | $21.19 | 42,036 |
| 2019-11-27 | $18.77 | $19.33 | $18.28 | $19.06 | $19.06 | 77,113 |
| 2019-11-26 | $18.75 | $18.99 | $18.02 | $18.76 | $18.76 | 133,723 |
| 2019-11-25 | $18.33 | $18.97 | $18.12 | $18.70 | $18.70 | 111,681 |
| 2019-11-22 | $18.14 | $18.78 | $17.54 | $18.34 | $18.34 | 110,844 |
| 2019-11-21 | $18.75 | $19.03 | $17.89 | $18.10 | $18.10 | 96,739 |
| 2019-11-20 | $20.08 | $20.29 | $18.61 | $18.91 | $18.91 | 106,413 |
| 2019-11-19 | $19.30 | $20.47 | $19.12 | $20.11 | $20.11 | 93,451 |
| 2019-11-18 | $19.69 | $19.98 | $18.97 | $19.22 | $19.22 | 76,125 |
| 2019-11-15 | $19.45 | $19.87 | $19.33 | $19.69 | $19.69 | 93,137 |
| 2019-11-14 | $19.84 | $19.90 | $19.31 | $19.33 | $19.33 | 88,533 |
| 2019-11-13 | $19.49 | $19.86 | $18.57 | $19.84 | $19.84 | 114,023 |
| 2019-11-12 | $18.28 | $18.92 | $18.00 | $18.51 | $18.51 | 82,724 |
| 2019-11-11 | $17.10 | $18.38 | $17.00 | $18.28 | $18.28 | 196,438 |
| 2019-11-08 | $16.99 | $17.52 | $16.70 | $17.16 | $17.16 | 92,860 |
| 2019-11-07 | $16.24 | $17.86 | $16.11 | $17.00 | $17.00 | 149,747 |
| 2019-11-06 | $16.43 | $16.70 | $16.01 | $16.15 | $16.15 | 59,882 |
| 2019-11-05 | $16.54 | $16.67 | $16.20 | $16.23 | $16.23 | 76,048 |
| 2019-11-04 | $16.41 | $16.87 | $16.20 | $16.41 | $16.41 | 63,803 |
| 2019-11-01 | $16.09 | $16.46 | $16.05 | $16.25 | $16.25 | 44,039 |
| 2019-10-31 | $16.43 | $16.69 | $16.00 | $16.12 | $16.12 | 56,437 |
| 2019-10-30 | $16.21 | $16.99 | $16.00 | $16.30 | $16.30 | 30,949 |
| 2019-10-29 | $16.72 | $16.89 | $16.20 | $16.20 | $16.20 | 68,579 |
| 2019-10-28 | $16.92 | $18.00 | $16.65 | $16.65 | $16.65 | 103,344 |
| 2019-10-25 | $16.40 | $18.04 | $16.00 | $16.99 | $16.99 | 126,981 |
| 2019-10-24 | $16.24 | $16.95 | $15.76 | $16.38 | $16.38 | 119,826 |
| 2019-10-23 | $16.34 | $16.34 | $15.25 | $16.16 | $16.16 | 32,796 |
| 2019-10-22 | $16.03 | $16.28 | $15.90 | $16.25 | $16.25 | 76,216 |
| 2019-10-21 | $16.00 | $16.58 | $15.76 | $15.99 | $15.99 | 98,805 |
| 2019-10-18 | $16.02 | $16.29 | $15.39 | $15.86 | $15.86 | 22,964 |
| 2019-10-17 | $15.87 | $16.19 | $15.81 | $16.10 | $16.10 | 20,332 |
| 2019-10-16 | $15.83 | $17.00 | $15.83 | $15.91 | $15.91 | 102,065 |
| 2019-10-15 | $15.44 | $16.10 | $15.11 | $15.63 | $15.63 | 85,095 |
| 2019-10-14 | $15.58 | $15.75 | $15.31 | $15.58 | $15.58 | 30,770 |
| 2019-10-11 | $15.56 | $15.93 | $15.51 | $15.56 | $15.56 | 7,006 |
| 2019-10-10 | $15.46 | $16.03 | $15.46 | $15.68 | $15.68 | 8,440 |
| 2019-10-09 | $15.17 | $15.84 | $15.09 | $15.55 | $15.55 | 77,770 |
| 2019-10-08 | $15.29 | $15.50 | $15.00 | $15.23 | $15.23 | 159,280 |
| 2019-10-07 | $14.89 | $15.97 | $14.78 | $15.41 | $15.41 | 135,973 |
| 2019-10-04 | $14.36 | $15.13 | $14.30 | $15.00 | $15.00 | 543,304 |
| 2019-10-03 | $15.41 | $15.63 | $14.26 | $14.42 | $14.42 | 415,192 |
| 2019-10-02 | $15.50 | $15.80 | $14.22 | $15.40 | $15.40 | 429,053 |
| 2019-10-01 | $16.20 | $16.49 | $15.50 | $15.58 | $15.58 | 254,645 |
| 2019-09-30 | $16.32 | $16.82 | $15.95 | $16.22 | $16.22 | 161,294 |
| 2019-09-27 | $16.25 | $16.88 | $15.80 | $16.26 | $16.26 | 322,325 |
| 2019-09-26 | $15.70 | $16.50 | $15.24 | $16.17 | $16.17 | 1,723,655 |
Oportun Financial Corp (OPRT) News Headlines
Recent Oportun Financial Corp (OPRT) News
Similar Companies to Oportun Financial Corp (OPRT) in the Credit Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| NiSun International Enterprise Development Group Co Ltd - Class A | NISN | Credit Services | Financial Services | 800,000 |
| American Express Company | AXP | Credit Services | Financial Services | 54,900 |
| Capital One Financial Corp | COF | Credit Services | Financial Services | 48,000 |
| Mastercard Incorporated - Class A | MA | Credit Services | Financial Services | 40,000 |
| PayPal Holdings Inc | PYPL | Credit Services | Financial Services | 25,000 |
| Visa Inc - Class A | V | Credit Services | Financial Services | 22,000 |
| Synchrony Financial | SYF | Credit Services | Financial Services | 18,400 |
| Discover Financial Services | DFS | Credit Services | Financial Services | 18,400 |
| EZCorp Inc - Class A | EZPW | Credit Services | Financial Services | 18,000 |
| Western Union Company | WU | Credit Services | Financial Services | 17,800 |