OneSpaWorld Holdings Ltd (OSW) Exchange: NASDAQ
Data as of May 9, 2025
$17.02 ($0.03) 0.18%
OneSpaWorld Holdings Ltd - Daily Information
Click for more stock information on OneSpaWorld Holdings Ltd.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $16.85 |
| Previous Close | $17.02 |
| High | $17.16 |
| Low | $16.84 |
| Adjusted Open | $16.85 |
| Previous Adjusted Close | $17.02 |
| Adjusted High | $17.16 |
| Adjusted Low | $16.84 |
About OneSpaWorld Holdings Ltd (OSW)
OneSpaWorld Holdings Limited Ordinary Shares
Invest in OneSpaWorld Holdings Ltd (OSW)
Historical Stock Data for OneSpaWorld Holdings Ltd (OSW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $16.85 | $17.16 | $16.84 | $17.02 | $17.02 | 346,251 |
| 2025-04-24 | $16.78 | $17.07 | $16.60 | $16.99 | $16.99 | 589,085 |
| 2025-04-23 | $17.14 | $17.32 | $16.68 | $16.75 | $16.75 | 800,882 |
| 2025-04-22 | $16.76 | $16.93 | $16.47 | $16.61 | $16.61 | 648,452 |
| 2025-04-21 | $16.78 | $16.88 | $16.22 | $16.47 | $16.47 | 636,392 |
| 2025-04-17 | $16.92 | $17.08 | $16.68 | $16.94 | $16.94 | 479,468 |
| 2025-04-16 | $16.85 | $17.02 | $16.52 | $16.90 | $16.90 | 572,329 |
| 2025-04-15 | $17.25 | $17.43 | $16.90 | $16.98 | $16.98 | 581,950 |
| 2025-04-14 | $17.60 | $17.97 | $16.81 | $17.21 | $17.21 | 855,391 |
| 2025-04-11 | $16.48 | $17.28 | $16.25 | $17.14 | $17.14 | 1,419,174 |
| 2025-04-10 | $16.73 | $17.16 | $16.30 | $16.63 | $16.63 | 1,785,027 |
| 2025-04-09 | $14.97 | $17.79 | $14.43 | $17.64 | $17.64 | 2,296,358 |
| 2025-04-08 | $15.73 | $15.89 | $14.68 | $15.00 | $15.00 | 1,951,674 |
| 2025-04-07 | $14.44 | $15.91 | $14.21 | $15.24 | $15.24 | 1,588,070 |
| 2025-04-04 | $14.76 | $15.81 | $14.74 | $15.19 | $15.19 | 1,858,816 |
| 2025-04-03 | $16.08 | $16.27 | $15.49 | $15.77 | $15.77 | 1,109,085 |
| 2025-04-02 | $16.40 | $17.14 | $16.21 | $17.10 | $17.10 | 819,002 |
| 2025-04-01 | $16.71 | $16.98 | $16.51 | $16.68 | $16.68 | 1,226,415 |
| 2025-03-31 | $16.14 | $16.81 | $15.95 | $16.79 | $16.79 | 1,476,953 |
| 2025-03-28 | $17.50 | $17.66 | $16.19 | $16.47 | $16.47 | 1,590,049 |
| 2025-03-27 | $18.16 | $18.39 | $17.55 | $17.59 | $17.59 | 1,095,204 |
| 2025-03-26 | $18.22 | $18.28 | $17.91 | $18.10 | $18.10 | 984,550 |
| 2025-03-25 | $18.29 | $18.61 | $17.76 | $18.14 | $18.14 | 969,898 |
| 2025-03-24 | $17.85 | $18.32 | $17.48 | $18.30 | $18.30 | 1,033,857 |
| 2025-03-21 | $17.27 | $17.77 | $17.01 | $17.50 | $17.50 | 5,459,647 |
| 2025-03-20 | $17.27 | $17.61 | $17.27 | $17.55 | $17.55 | 1,179,037 |
| 2025-03-19 | $16.80 | $17.70 | $16.61 | $17.53 | $17.53 | 1,257,640 |
| 2025-03-18 | $16.91 | $17.25 | $16.06 | $16.75 | $16.75 | 1,810,037 |
| 2025-03-17 | $17.12 | $17.48 | $16.88 | $17.39 | $17.39 | 1,541,901 |
| 2025-03-14 | $16.65 | $17.14 | $16.64 | $16.96 | $16.96 | 1,219,005 |
| 2025-03-13 | $16.70 | $16.82 | $15.95 | $16.40 | $16.40 | 1,788,706 |
| 2025-03-12 | $17.76 | $17.82 | $16.56 | $16.59 | $16.59 | 1,365,085 |
| 2025-03-11 | $17.33 | $17.86 | $17.10 | $17.34 | $17.30 | 1,017,563 |
| 2025-03-10 | $17.77 | $17.79 | $16.64 | $17.30 | $17.26 | 1,403,110 |
| 2025-03-07 | $18.39 | $18.61 | $17.68 | $18.09 | $18.09 | 1,035,283 |
| 2025-03-06 | $18.58 | $19.03 | $18.39 | $18.41 | $18.41 | 1,547,222 |
| 2025-03-05 | $18.73 | $20.77 | $18.59 | $18.95 | $18.95 | 1,171,051 |
| 2025-03-04 | $18.43 | $19.02 | $18.17 | $18.68 | $18.68 | 1,225,147 |
| 2025-03-03 | $19.03 | $19.22 | $18.58 | $18.64 | $18.64 | 1,109,959 |
| 2025-02-28 | $18.67 | $19.08 | $18.50 | $19.08 | $19.08 | 1,130,221 |
| 2025-02-27 | $18.97 | $19.08 | $18.57 | $18.58 | $18.58 | 885,614 |
| 2025-02-26 | $19.04 | $19.50 | $18.93 | $19.05 | $19.05 | 1,158,615 |
| 2025-02-25 | $18.94 | $19.14 | $18.58 | $18.99 | $18.99 | 968,887 |
| 2025-02-24 | $19.21 | $19.47 | $18.79 | $18.83 | $18.83 | 1,121,797 |
| 2025-02-21 | $21.28 | $21.28 | $19.07 | $19.08 | $19.08 | 1,479,007 |
| 2025-02-20 | $22.91 | $22.91 | $20.28 | $21.15 | $21.15 | 2,286,083 |
| 2025-02-19 | $20.42 | $22.98 | $19.76 | $22.98 | $22.98 | 2,527,066 |
| 2025-02-18 | $22.52 | $23.01 | $22.47 | $22.84 | $22.84 | 1,244,948 |
| 2025-02-14 | $22.30 | $22.61 | $22.02 | $22.50 | $22.50 | 922,284 |
| 2025-02-13 | $22.23 | $22.50 | $22.01 | $22.47 | $22.47 | 587,365 |
| 2025-02-12 | $21.49 | $22.09 | $21.48 | $22.05 | $22.05 | 564,648 |
| 2025-02-11 | $21.60 | $21.78 | $21.48 | $21.76 | $21.76 | 467,793 |
| 2025-02-10 | $21.79 | $21.98 | $21.44 | $21.83 | $21.83 | 539,385 |
| 2025-02-07 | $21.83 | $21.99 | $21.42 | $21.70 | $21.70 | 433,961 |
| 2025-02-06 | $21.63 | $21.87 | $21.54 | $21.84 | $21.84 | 384,067 |
| 2025-02-05 | $21.45 | $21.70 | $21.25 | $21.63 | $21.63 | 494,778 |
| 2025-02-04 | $21.29 | $21.58 | $21.19 | $21.36 | $21.36 | 553,699 |
| 2025-02-03 | $20.88 | $21.36 | $20.78 | $21.21 | $21.21 | 453,905 |
| 2025-01-31 | $21.38 | $21.58 | $21.07 | $21.36 | $21.36 | 730,597 |
| 2025-01-30 | $22.23 | $22.29 | $21.50 | $21.60 | $21.60 | 812,507 |
| 2025-01-29 | $21.55 | $22.10 | $21.50 | $22.04 | $22.04 | 951,597 |
| 2025-01-28 | $20.91 | $21.85 | $20.89 | $21.64 | $21.64 | 930,213 |
| 2025-01-27 | $19.93 | $20.87 | $19.87 | $20.84 | $20.84 | 651,565 |
| 2025-01-24 | $19.90 | $20.15 | $19.81 | $20.04 | $20.04 | 488,803 |
| 2025-01-23 | $19.87 | $20.05 | $19.71 | $20.03 | $20.03 | 492,805 |
| 2025-01-22 | $20.18 | $20.18 | $19.93 | $19.96 | $19.96 | 378,014 |
| 2025-01-21 | $19.78 | $20.43 | $19.63 | $20.21 | $20.21 | 649,021 |
| 2025-01-17 | $19.56 | $19.79 | $19.46 | $19.59 | $19.59 | 483,024 |
| 2025-01-16 | $19.27 | $19.55 | $19.01 | $19.49 | $19.49 | 417,337 |
| 2025-01-15 | $19.29 | $19.33 | $18.88 | $19.19 | $19.19 | 517,648 |
| 2025-01-14 | $18.96 | $19.14 | $18.54 | $18.82 | $18.82 | 357,207 |
| 2025-01-13 | $18.50 | $18.90 | $18.48 | $18.81 | $18.81 | 382,955 |
| 2025-01-10 | $18.82 | $18.93 | $18.57 | $18.76 | $18.76 | 392,522 |
| 2025-01-08 | $18.98 | $19.19 | $18.87 | $19.14 | $19.14 | 500,124 |
| 2025-01-07 | $19.16 | $19.25 | $18.58 | $18.99 | $18.99 | 406,447 |
| 2025-01-06 | $19.31 | $19.66 | $19.11 | $19.12 | $19.12 | 320,183 |
| 2025-01-03 | $19.39 | $19.53 | $19.15 | $19.32 | $19.32 | 323,221 |
| 2025-01-02 | $19.98 | $20.09 | $19.27 | $19.37 | $19.37 | 511,614 |
| 2024-12-31 | $19.93 | $20.20 | $19.86 | $19.90 | $19.90 | 736,164 |
| 2024-12-30 | $19.83 | $20.13 | $19.69 | $19.90 | $19.90 | 532,443 |
| 2024-12-27 | $19.92 | $20.03 | $19.62 | $19.97 | $19.97 | 496,343 |
| 2024-12-26 | $19.94 | $20.18 | $19.72 | $20.14 | $20.14 | 247,190 |
| 2024-12-24 | $19.90 | $19.97 | $19.76 | $19.96 | $19.96 | 162,961 |
| 2024-12-23 | $20.05 | $20.05 | $19.53 | $19.79 | $19.79 | 343,672 |
| 2024-12-20 | $19.46 | $20.20 | $19.46 | $20.18 | $20.18 | 1,126,346 |
| 2024-12-19 | $19.71 | $19.95 | $19.47 | $19.75 | $19.75 | 493,285 |
| 2024-12-18 | $20.37 | $20.56 | $19.37 | $19.57 | $19.57 | 652,675 |
| 2024-12-17 | $20.26 | $20.41 | $19.86 | $20.36 | $20.36 | 543,177 |
| 2024-12-16 | $20.22 | $20.57 | $20.17 | $20.26 | $20.26 | 970,885 |
| 2024-12-13 | $20.18 | $20.24 | $19.96 | $20.21 | $20.21 | 353,515 |
| 2024-12-12 | $20.17 | $20.48 | $19.99 | $20.26 | $20.26 | 897,023 |
| 2024-12-11 | $19.20 | $20.28 | $19.20 | $20.22 | $20.22 | 399,307 |
| 2024-12-10 | $19.20 | $19.56 | $19.05 | $19.28 | $19.28 | 498,444 |
| 2024-12-09 | $19.80 | $19.84 | $19.22 | $19.29 | $19.29 | 712,670 |
| 2024-12-06 | $20.05 | $20.14 | $19.78 | $19.87 | $19.87 | 290,156 |
| 2024-12-05 | $20.02 | $20.27 | $19.90 | $20.02 | $20.02 | 457,676 |
| 2024-12-04 | $19.70 | $20.17 | $19.60 | $20.10 | $20.10 | 436,725 |
| 2024-12-03 | $19.62 | $19.93 | $19.53 | $19.72 | $19.72 | 532,885 |
| 2024-12-02 | $19.07 | $19.54 | $18.93 | $19.50 | $19.50 | 399,413 |
| 2024-11-29 | $19.15 | $19.15 | $18.89 | $18.99 | $18.99 | 297,417 |
| 2024-11-27 | $19.42 | $19.48 | $18.97 | $19.00 | $19.00 | 295,125 |
| 2024-11-26 | $19.36 | $19.55 | $19.23 | $19.30 | $19.30 | 367,347 |
| 2024-11-25 | $19.49 | $19.69 | $19.36 | $19.37 | $19.37 | 566,145 |
| 2024-11-22 | $19.18 | $19.41 | $18.98 | $19.39 | $19.39 | 425,476 |
| 2024-11-21 | $18.93 | $19.10 | $18.73 | $19.10 | $19.10 | 360,413 |
| 2024-11-20 | $18.68 | $18.83 | $18.51 | $18.82 | $18.82 | 353,826 |
| 2024-11-19 | $18.52 | $18.79 | $18.27 | $18.78 | $18.74 | 443,615 |
| 2024-11-18 | $18.67 | $18.82 | $18.56 | $18.69 | $18.65 | 380,124 |
| 2024-11-15 | $18.93 | $18.93 | $18.57 | $18.66 | $18.62 | 596,025 |
| 2024-11-14 | $19.29 | $19.37 | $18.74 | $18.79 | $18.75 | 620,966 |
| 2024-11-13 | $19.50 | $19.61 | $19.27 | $19.31 | $19.27 | 1,115,367 |
| 2024-11-12 | $19.32 | $19.41 | $19.17 | $19.31 | $19.27 | 599,471 |
| 2024-11-11 | $19.19 | $19.31 | $18.99 | $19.31 | $19.27 | 992,996 |
| 2024-11-08 | $18.92 | $19.19 | $18.88 | $19.01 | $18.97 | 548,762 |
| 2024-11-07 | $19.07 | $19.20 | $18.89 | $19.01 | $18.97 | 639,428 |
| 2024-11-06 | $19.10 | $19.14 | $18.38 | $19.06 | $19.02 | 1,095,561 |
| 2024-11-05 | $17.49 | $18.12 | $17.44 | $18.08 | $18.04 | 739,941 |
| 2024-11-04 | $17.50 | $17.81 | $17.43 | $17.51 | $17.47 | 456,891 |
| 2024-11-01 | $17.59 | $17.64 | $17.29 | $17.58 | $17.54 | 617,083 |
| 2024-10-31 | $18.08 | $18.08 | $17.50 | $17.51 | $17.47 | 630,057 |
| 2024-10-30 | $18.56 | $18.73 | $17.54 | $17.92 | $17.88 | 953,702 |
| 2024-10-29 | $17.23 | $17.67 | $17.22 | $17.45 | $17.41 | 401,988 |
| 2024-10-28 | $17.58 | $17.58 | $17.22 | $17.41 | $17.37 | 420,270 |
| 2024-10-25 | $17.30 | $17.61 | $17.12 | $17.41 | $17.41 | 288,198 |
| 2024-10-24 | $17.05 | $17.38 | $16.90 | $17.27 | $17.27 | 689,257 |
| 2024-10-23 | $16.80 | $17.02 | $16.74 | $17.00 | $17.00 | 328,177 |
| 2024-10-22 | $16.88 | $17.02 | $16.69 | $16.95 | $16.95 | 192,780 |
| 2024-10-21 | $17.53 | $17.53 | $16.81 | $16.89 | $16.89 | 228,193 |
| 2024-10-18 | $17.89 | $17.89 | $17.52 | $17.54 | $17.54 | 367,752 |
| 2024-10-17 | $17.46 | $17.86 | $17.30 | $17.82 | $17.82 | 747,391 |
| 2024-10-16 | $17.07 | $17.51 | $17.01 | $17.47 | $17.47 | 519,865 |
| 2024-10-15 | $16.83 | $17.07 | $16.76 | $16.91 | $16.91 | 269,854 |
| 2024-10-14 | $16.77 | $16.94 | $16.65 | $16.90 | $16.90 | 169,363 |
| 2024-10-11 | $16.99 | $17.06 | $16.77 | $16.79 | $16.79 | 211,408 |
| 2024-10-10 | $16.85 | $17.01 | $16.75 | $17.00 | $17.00 | 331,478 |
| 2024-10-09 | $17.12 | $17.23 | $17.00 | $17.00 | $17.00 | 254,686 |
| 2024-10-08 | $16.63 | $17.42 | $16.55 | $17.11 | $17.11 | 802,715 |
| 2024-10-07 | $16.61 | $16.75 | $16.52 | $16.57 | $16.57 | 446,271 |
| 2024-10-04 | $16.43 | $16.76 | $16.20 | $16.70 | $16.70 | 306,303 |
| 2024-10-03 | $16.25 | $16.40 | $16.12 | $16.15 | $16.15 | 224,075 |
| 2024-10-02 | $16.14 | $16.42 | $16.14 | $16.40 | $16.40 | 230,151 |
| 2024-10-01 | $16.50 | $16.58 | $16.20 | $16.28 | $16.28 | 460,897 |
| 2024-09-30 | $16.56 | $16.58 | $16.39 | $16.51 | $16.51 | 243,503 |
| 2024-09-27 | $16.85 | $16.93 | $16.53 | $16.56 | $16.56 | 392,190 |
| 2024-09-26 | $16.75 | $17.04 | $16.65 | $16.82 | $16.82 | 707,236 |
| 2024-09-25 | $16.69 | $16.69 | $16.47 | $16.50 | $16.50 | 360,917 |
| 2024-09-24 | $16.64 | $16.75 | $16.54 | $16.60 | $16.60 | 726,428 |
| 2024-09-23 | $16.68 | $16.77 | $16.49 | $16.68 | $16.68 | 264,527 |
| 2024-09-20 | $16.74 | $16.85 | $16.41 | $16.62 | $16.62 | 1,416,890 |
| 2024-09-19 | $16.73 | $16.77 | $16.41 | $16.75 | $16.75 | 344,762 |
| 2024-09-18 | $16.19 | $16.66 | $16.19 | $16.36 | $16.36 | 315,083 |
| 2024-09-17 | $16.05 | $16.31 | $16.00 | $16.23 | $16.23 | 363,822 |
| 2024-09-16 | $15.98 | $16.11 | $15.85 | $15.92 | $15.92 | 218,220 |
| 2024-09-13 | $15.77 | $16.00 | $15.62 | $15.90 | $15.90 | 274,983 |
| 2024-09-12 | $15.39 | $15.64 | $15.32 | $15.59 | $15.59 | 394,286 |
| 2024-09-11 | $15.20 | $15.34 | $15.01 | $15.28 | $15.28 | 423,822 |
| 2024-09-10 | $15.37 | $15.47 | $15.24 | $15.29 | $15.29 | 347,045 |
| 2024-09-09 | $15.27 | $15.62 | $15.27 | $15.37 | $15.37 | 322,195 |
| 2024-09-06 | $15.51 | $15.65 | $15.23 | $15.26 | $15.26 | 227,901 |
| 2024-09-05 | $15.59 | $15.67 | $15.39 | $15.55 | $15.55 | 218,022 |
| 2024-09-04 | $15.36 | $15.66 | $15.08 | $15.55 | $15.55 | 332,829 |
| 2024-09-03 | $15.77 | $15.83 | $15.27 | $15.35 | $15.35 | 384,268 |
| 2024-08-30 | $15.75 | $15.95 | $15.66 | $15.87 | $15.87 | 488,447 |
| 2024-08-29 | $15.64 | $15.76 | $15.54 | $15.67 | $15.67 | 295,010 |
| 2024-08-28 | $15.66 | $15.71 | $15.47 | $15.48 | $15.48 | 375,616 |
| 2024-08-27 | $15.50 | $15.84 | $15.35 | $15.71 | $15.71 | 356,257 |
| 2024-08-26 | $15.45 | $15.50 | $15.35 | $15.47 | $15.47 | 342,326 |
| 2024-08-23 | $15.26 | $15.60 | $15.20 | $15.39 | $15.39 | 430,874 |
| 2024-08-22 | $15.25 | $15.33 | $15.15 | $15.18 | $15.18 | 419,347 |
| 2024-08-21 | $15.30 | $15.42 | $15.13 | $15.25 | $15.25 | 265,784 |
| 2024-08-20 | $15.30 | $15.43 | $15.17 | $15.18 | $15.18 | 266,745 |
| 2024-08-19 | $15.27 | $15.34 | $15.14 | $15.30 | $15.30 | 596,084 |
| 2024-08-16 | $15.19 | $15.38 | $15.17 | $15.24 | $15.24 | 361,983 |
| 2024-08-15 | $15.37 | $15.37 | $14.98 | $15.21 | $15.21 | 798,737 |
| 2024-08-14 | $15.10 | $15.19 | $14.91 | $15.02 | $15.02 | 405,833 |
| 2024-08-13 | $15.09 | $15.13 | $14.79 | $15.12 | $15.12 | 667,193 |
| 2024-08-12 | $15.36 | $15.37 | $15.04 | $15.08 | $15.08 | 416,504 |
| 2024-08-09 | $15.36 | $15.55 | $15.32 | $15.36 | $15.36 | 317,686 |
| 2024-08-08 | $15.10 | $15.36 | $15.02 | $15.36 | $15.36 | 321,116 |
| 2024-08-07 | $15.28 | $15.41 | $14.99 | $15.00 | $15.00 | 545,549 |
| 2024-08-06 | $15.13 | $15.72 | $15.01 | $15.15 | $15.15 | 447,980 |
| 2024-08-05 | $14.57 | $15.21 | $14.50 | $15.11 | $15.11 | 865,095 |
| 2024-08-02 | $15.26 | $15.66 | $15.05 | $15.50 | $15.50 | 764,251 |
| 2024-08-01 | $16.27 | $16.45 | $15.79 | $15.91 | $15.91 | 900,651 |
| 2024-07-31 | $17.19 | $17.30 | $15.95 | $16.09 | $16.09 | 1,003,413 |
| 2024-07-30 | $16.58 | $16.93 | $16.58 | $16.78 | $16.78 | 767,919 |
| 2024-07-29 | $16.58 | $16.88 | $16.47 | $16.58 | $16.58 | 430,708 |
| 2024-07-26 | $16.76 | $16.77 | $16.46 | $16.62 | $16.62 | 390,531 |
| 2024-07-25 | $16.83 | $16.86 | $16.50 | $16.52 | $16.52 | 709,342 |
| 2024-07-24 | $17.07 | $17.17 | $16.31 | $16.75 | $16.75 | 588,564 |
| 2024-07-23 | $16.54 | $17.12 | $16.51 | $17.11 | $17.11 | 607,005 |
| 2024-07-22 | $16.50 | $16.70 | $16.37 | $16.64 | $16.64 | 441,630 |
| 2024-07-19 | $16.30 | $16.56 | $16.21 | $16.41 | $16.41 | 461,577 |
| 2024-07-18 | $16.52 | $16.67 | $16.15 | $16.25 | $16.25 | 1,173,921 |
| 2024-07-17 | $16.98 | $17.07 | $16.58 | $16.66 | $16.66 | 849,737 |
| 2024-07-16 | $16.25 | $17.26 | $16.22 | $17.07 | $17.07 | 981,504 |
| 2024-07-15 | $16.07 | $16.25 | $15.90 | $16.22 | $16.22 | 705,539 |
| 2024-07-12 | $16.08 | $16.15 | $15.89 | $15.94 | $15.94 | 905,422 |
| 2024-07-11 | $15.58 | $15.91 | $15.35 | $15.90 | $15.90 | 555,725 |
| 2024-07-10 | $15.48 | $15.51 | $15.12 | $15.29 | $15.29 | 335,793 |
| 2024-07-09 | $15.53 | $15.69 | $15.33 | $15.39 | $15.39 | 328,552 |
| 2024-07-08 | $15.41 | $15.70 | $15.28 | $15.57 | $15.57 | 460,272 |
| 2024-07-05 | $15.33 | $15.34 | $15.18 | $15.30 | $15.30 | 288,756 |
| 2024-07-03 | $15.61 | $15.61 | $15.32 | $15.34 | $15.34 | 159,562 |
| 2024-07-02 | $15.20 | $15.58 | $15.18 | $15.52 | $15.52 | 473,488 |
| 2024-07-01 | $15.38 | $15.44 | $14.87 | $15.13 | $15.13 | 543,497 |
| 2024-06-28 | $15.28 | $15.49 | $15.04 | $15.37 | $15.37 | 4,006,841 |
| 2024-06-27 | $15.28 | $15.37 | $15.10 | $15.20 | $15.20 | 471,817 |
| 2024-06-26 | $15.05 | $15.23 | $14.92 | $15.18 | $15.18 | 323,849 |
| 2024-06-25 | $14.83 | $15.19 | $14.75 | $15.17 | $15.17 | 356,311 |
| 2024-06-24 | $14.66 | $14.90 | $14.60 | $14.83 | $14.83 | 346,474 |
| 2024-06-21 | $14.60 | $14.73 | $14.55 | $14.63 | $14.63 | 873,934 |
| 2024-06-20 | $14.91 | $14.93 | $14.55 | $14.64 | $14.64 | 462,456 |
| 2024-06-18 | $14.98 | $15.14 | $14.75 | $14.92 | $14.92 | 513,616 |
| 2024-06-17 | $15.07 | $15.14 | $14.73 | $15.04 | $15.04 | 584,665 |
| 2024-06-14 | $15.17 | $15.24 | $14.99 | $15.05 | $15.05 | 502,733 |
| 2024-06-13 | $15.55 | $15.60 | $15.11 | $15.36 | $15.36 | 667,922 |
| 2024-06-12 | $15.13 | $15.71 | $14.95 | $15.58 | $15.58 | 2,424,718 |
| 2024-06-11 | $15.11 | $15.13 | $14.69 | $14.84 | $14.84 | 1,093,214 |
| 2024-06-10 | $15.08 | $15.23 | $14.94 | $15.15 | $15.15 | 332,826 |
| 2024-06-07 | $15.42 | $15.58 | $15.19 | $15.19 | $15.19 | 326,763 |
| 2024-06-06 | $15.81 | $15.95 | $15.57 | $15.60 | $15.60 | 258,211 |
| 2024-06-05 | $15.98 | $16.21 | $15.86 | $15.95 | $15.95 | 443,708 |
| 2024-06-04 | $16.19 | $16.29 | $15.76 | $15.89 | $15.89 | 543,920 |
| 2024-06-03 | $15.66 | $16.28 | $15.66 | $16.25 | $16.25 | 1,083,010 |
| 2024-05-31 | $15.34 | $15.57 | $15.10 | $15.55 | $15.55 | 692,833 |
| 2024-05-30 | $15.05 | $15.35 | $14.93 | $15.26 | $15.26 | 401,131 |
| 2024-05-29 | $14.95 | $15.09 | $14.86 | $14.95 | $14.95 | 361,482 |
| 2024-05-28 | $15.20 | $15.41 | $14.97 | $15.12 | $15.12 | 494,775 |
| 2024-05-24 | $15.23 | $15.37 | $14.98 | $15.16 | $15.16 | 240,980 |
| 2024-05-23 | $15.58 | $15.58 | $14.98 | $15.15 | $15.15 | 424,101 |
| 2024-05-22 | $15.21 | $15.49 | $14.67 | $15.35 | $15.35 | 477,093 |
| 2024-05-21 | $14.95 | $15.32 | $14.93 | $15.23 | $15.23 | 584,252 |
| 2024-05-20 | $14.95 | $15.25 | $14.95 | $15.00 | $15.00 | 526,239 |
| 2024-05-17 | $14.71 | $14.97 | $14.71 | $14.93 | $14.93 | 219,892 |
| 2024-05-16 | $14.95 | $15.18 | $14.84 | $14.89 | $14.89 | 438,283 |
| 2024-05-15 | $14.93 | $14.94 | $14.78 | $14.94 | $14.94 | 329,310 |
| 2024-05-14 | $14.75 | $14.80 | $14.63 | $14.78 | $14.78 | 478,522 |
| 2024-05-13 | $14.85 | $14.85 | $14.69 | $14.76 | $14.76 | 351,570 |
| 2024-05-10 | $15.00 | $15.00 | $14.70 | $14.83 | $14.83 | 470,295 |
| 2024-05-09 | $14.66 | $15.00 | $14.52 | $15.00 | $15.00 | 545,168 |
| 2024-05-08 | $14.69 | $14.92 | $14.63 | $14.75 | $14.75 | 435,707 |
| 2024-05-07 | $14.73 | $14.99 | $14.72 | $14.82 | $14.82 | 487,666 |
| 2024-05-06 | $14.94 | $15.01 | $14.69 | $14.72 | $14.72 | 378,511 |
| 2024-05-03 | $15.00 | $15.00 | $14.66 | $14.84 | $14.84 | 352,190 |
| 2024-05-02 | $14.54 | $14.96 | $14.41 | $14.86 | $14.86 | 1,060,348 |
| 2024-05-01 | $13.64 | $14.61 | $13.29 | $14.30 | $14.30 | 1,719,449 |
| 2024-04-30 | $12.67 | $12.79 | $12.53 | $12.72 | $12.72 | 654,960 |
| 2024-04-29 | $12.82 | $12.86 | $12.49 | $12.71 | $12.71 | 460,446 |
| 2024-04-26 | $12.53 | $12.84 | $12.11 | $12.78 | $12.78 | 354,663 |
| 2024-04-25 | $12.45 | $12.54 | $12.30 | $12.53 | $12.53 | 315,216 |
| 2024-04-24 | $12.38 | $12.60 | $12.35 | $12.52 | $12.52 | 206,850 |
| 2024-04-23 | $12.32 | $12.59 | $12.32 | $12.43 | $12.43 | 233,321 |
| 2024-04-22 | $12.35 | $12.46 | $12.26 | $12.35 | $12.35 | 196,613 |
| 2024-04-19 | $12.29 | $12.35 | $12.21 | $12.30 | $12.30 | 425,189 |
| 2024-04-18 | $12.14 | $12.35 | $12.07 | $12.28 | $12.28 | 371,286 |
| 2024-04-17 | $12.40 | $12.45 | $11.98 | $12.15 | $12.15 | 440,185 |
| 2024-04-16 | $12.40 | $12.50 | $12.13 | $12.39 | $12.39 | 320,929 |
| 2024-04-15 | $12.82 | $12.86 | $12.28 | $12.42 | $12.42 | 324,675 |
| 2024-04-12 | $12.79 | $13.04 | $12.78 | $12.86 | $12.86 | 328,739 |
| 2024-04-11 | $12.79 | $12.87 | $12.69 | $12.87 | $12.87 | 235,726 |
| 2024-04-10 | $12.80 | $12.86 | $12.58 | $12.73 | $12.73 | 404,639 |
| 2024-04-09 | $12.95 | $13.08 | $12.81 | $13.05 | $13.05 | 262,233 |
| 2024-04-08 | $13.10 | $13.14 | $12.85 | $12.92 | $12.92 | 212,216 |
| 2024-04-05 | $12.77 | $13.15 | $12.77 | $13.02 | $13.02 | 438,931 |
| 2024-04-04 | $13.14 | $13.28 | $12.74 | $12.79 | $12.79 | 510,336 |
| 2024-04-03 | $12.93 | $13.14 | $12.85 | $13.01 | $13.01 | 512,303 |
| 2024-04-02 | $13.21 | $13.29 | $13.05 | $13.06 | $13.06 | 348,808 |
| 2024-04-01 | $13.39 | $13.58 | $13.33 | $13.40 | $13.40 | 532,484 |
| 2024-03-28 | $13.33 | $13.52 | $13.21 | $13.23 | $13.23 | 423,378 |
| 2024-03-27 | $12.91 | $13.37 | $12.82 | $13.36 | $13.36 | 505,984 |
| 2024-03-26 | $12.87 | $13.01 | $12.75 | $12.78 | $12.78 | 317,853 |
| 2024-03-25 | $13.05 | $13.09 | $12.81 | $12.84 | $12.84 | 305,322 |
| 2024-03-22 | $13.07 | $13.18 | $12.99 | $13.00 | $13.00 | 406,860 |
| 2024-03-21 | $12.87 | $13.16 | $12.87 | $12.99 | $12.99 | 428,173 |
| 2024-03-20 | $12.73 | $12.88 | $12.57 | $12.86 | $12.86 | 490,687 |
| 2024-03-19 | $12.82 | $12.99 | $12.75 | $12.75 | $12.75 | 861,017 |
| 2024-03-18 | $12.86 | $13.07 | $12.75 | $12.93 | $12.93 | 348,235 |
| 2024-03-15 | $12.77 | $13.04 | $12.77 | $12.86 | $12.86 | 758,856 |
| 2024-03-14 | $13.35 | $13.35 | $12.83 | $12.87 | $12.87 | 965,674 |
| 2024-03-13 | $12.66 | $13.30 | $12.66 | $13.24 | $13.24 | 884,380 |
| 2024-03-12 | $12.46 | $12.76 | $12.44 | $12.71 | $12.71 | 806,217 |
| 2024-03-11 | $12.69 | $12.70 | $12.39 | $12.42 | $12.42 | 498,118 |
| 2024-03-08 | $12.94 | $13.05 | $12.68 | $12.70 | $12.70 | 388,922 |
| 2024-03-07 | $12.71 | $12.81 | $12.53 | $12.81 | $12.81 | 728,403 |
| 2024-03-06 | $12.88 | $12.88 | $12.52 | $12.72 | $12.72 | 482,437 |
| 2024-03-05 | $12.85 | $12.91 | $12.68 | $12.86 | $12.86 | 722,966 |
| 2024-03-04 | $13.19 | $13.20 | $12.94 | $12.95 | $12.95 | 875,096 |
| 2024-03-01 | $13.00 | $13.26 | $12.75 | $13.15 | $13.15 | 931,823 |
| 2024-02-29 | $13.65 | $13.72 | $12.74 | $13.04 | $13.04 | 846,179 |
| 2024-02-28 | $13.10 | $13.66 | $12.81 | $13.33 | $13.33 | 1,321,983 |
| 2024-02-27 | $13.87 | $14.12 | $13.87 | $14.03 | $14.03 | 516,407 |
| 2024-02-26 | $13.97 | $14.08 | $13.75 | $13.78 | $13.78 | 309,490 |
| 2024-02-23 | $13.70 | $14.00 | $13.57 | $13.96 | $13.96 | 959,260 |
| 2024-02-22 | $13.64 | $13.78 | $13.42 | $13.56 | $13.56 | 1,855,404 |
| 2024-02-21 | $13.88 | $13.95 | $13.22 | $13.59 | $13.59 | 1,280,397 |
| 2024-02-20 | $14.59 | $14.59 | $13.67 | $14.00 | $14.00 | 1,133,581 |
| 2024-02-16 | $14.86 | $15.00 | $14.64 | $14.64 | $14.64 | 739,676 |
| 2024-02-15 | $14.83 | $15.12 | $14.65 | $14.96 | $14.96 | 1,331,753 |
| 2024-02-14 | $14.67 | $14.89 | $14.47 | $14.79 | $14.79 | 684,910 |
| 2024-02-13 | $14.63 | $14.72 | $14.29 | $14.48 | $14.48 | 675,095 |
| 2024-02-12 | $14.51 | $14.95 | $14.50 | $14.86 | $14.86 | 1,008,973 |
| 2024-02-09 | $14.06 | $14.90 | $13.94 | $14.50 | $14.50 | 1,327,946 |
| 2024-02-08 | $13.85 | $14.04 | $13.79 | $14.02 | $14.02 | 517,148 |
| 2024-02-07 | $13.99 | $13.99 | $13.71 | $13.78 | $13.78 | 323,045 |
| 2024-02-06 | $13.84 | $14.01 | $13.76 | $13.92 | $13.92 | 281,223 |
| 2024-02-05 | $13.57 | $13.88 | $13.40 | $13.80 | $13.80 | 278,348 |
| 2024-02-02 | $13.95 | $14.01 | $13.52 | $13.75 | $13.75 | 348,288 |
| 2024-02-01 | $13.72 | $14.07 | $13.72 | $14.02 | $14.02 | 665,308 |
| 2024-01-31 | $13.70 | $13.80 | $13.57 | $13.63 | $13.63 | 568,141 |
| 2024-01-30 | $13.78 | $13.87 | $13.59 | $13.67 | $13.67 | 288,953 |
| 2024-01-29 | $13.37 | $13.80 | $13.29 | $13.78 | $13.78 | 379,671 |
| 2024-01-26 | $13.38 | $13.62 | $13.27 | $13.37 | $13.37 | 862,562 |
| 2024-01-25 | $13.56 | $13.57 | $13.23 | $13.28 | $13.28 | 254,175 |
| 2024-01-24 | $13.59 | $13.60 | $13.23 | $13.38 | $13.38 | 266,501 |
| 2024-01-23 | $13.63 | $13.63 | $13.38 | $13.46 | $13.46 | 309,514 |
| 2024-01-22 | $13.50 | $13.54 | $13.25 | $13.49 | $13.49 | 349,810 |
| 2024-01-19 | $13.67 | $13.67 | $13.41 | $13.49 | $13.49 | 243,307 |
| 2024-01-18 | $13.64 | $13.66 | $13.43 | $13.58 | $13.58 | 259,795 |
| 2024-01-17 | $13.53 | $13.71 | $13.45 | $13.52 | $13.52 | 204,584 |
| 2024-01-16 | $13.50 | $13.66 | $13.39 | $13.63 | $13.63 | 267,186 |
| 2024-01-12 | $13.74 | $13.74 | $13.49 | $13.53 | $13.53 | 229,287 |
| 2024-01-11 | $13.96 | $13.96 | $13.59 | $13.61 | $13.61 | 489,422 |
| 2024-01-10 | $13.72 | $14.01 | $13.52 | $13.99 | $13.99 | 714,766 |
| 2024-01-09 | $13.65 | $13.66 | $13.47 | $13.57 | $13.57 | 306,131 |
| 2024-01-08 | $13.84 | $13.98 | $13.67 | $13.72 | $13.72 | 501,028 |
| 2024-01-05 | $13.95 | $14.13 | $13.83 | $13.83 | $13.83 | 559,110 |
| 2024-01-04 | $14.11 | $14.12 | $13.95 | $13.95 | $13.95 | 261,449 |
| 2024-01-03 | $13.91 | $14.25 | $13.88 | $14.00 | $14.00 | 490,532 |
| 2024-01-02 | $13.98 | $14.11 | $13.83 | $13.95 | $13.95 | 822,757 |
| 2023-12-29 | $14.35 | $14.40 | $14.00 | $14.10 | $14.10 | 774,189 |
| 2023-12-28 | $14.47 | $14.58 | $14.36 | $14.39 | $14.39 | 652,450 |
| 2023-12-27 | $14.49 | $14.55 | $14.34 | $14.47 | $14.47 | 488,817 |
| 2023-12-26 | $14.29 | $14.51 | $13.80 | $14.46 | $14.46 | 427,136 |
| 2023-12-22 | $14.38 | $14.67 | $14.26 | $14.29 | $14.29 | 1,134,583 |
| 2023-12-21 | $13.65 | $14.21 | $13.65 | $14.19 | $14.19 | 1,084,789 |
| 2023-12-20 | $13.53 | $14.05 | $13.47 | $13.65 | $13.65 | 882,678 |
| 2023-12-19 | $13.13 | $13.55 | $13.11 | $13.51 | $13.51 | 540,498 |
| 2023-12-18 | $13.10 | $13.30 | $12.95 | $13.02 | $13.02 | 347,791 |
| 2023-12-15 | $13.07 | $13.12 | $12.77 | $13.09 | $13.09 | 965,813 |
| 2023-12-14 | $13.21 | $13.23 | $12.90 | $12.97 | $12.97 | 574,866 |
| 2023-12-13 | $12.96 | $13.12 | $12.84 | $13.06 | $13.06 | 481,476 |
| 2023-12-12 | $12.85 | $13.01 | $12.76 | $12.96 | $12.96 | 304,335 |
| 2023-12-11 | $12.71 | $12.93 | $12.66 | $12.84 | $12.84 | 590,868 |
| 2023-12-08 | $12.58 | $12.69 | $12.50 | $12.66 | $12.66 | 578,062 |
| 2023-12-07 | $12.50 | $12.65 | $12.34 | $12.58 | $12.58 | 418,276 |
| 2023-12-06 | $12.53 | $12.71 | $12.39 | $12.47 | $12.47 | 768,149 |
| 2023-12-05 | $12.19 | $12.50 | $12.12 | $12.43 | $12.43 | 479,587 |
| 2023-12-04 | $12.26 | $12.39 | $12.01 | $12.18 | $12.18 | 613,571 |
| 2023-12-01 | $12.01 | $12.25 | $11.80 | $12.23 | $12.23 | 705,633 |
| 2023-11-30 | $11.81 | $12.12 | $11.70 | $12.05 | $12.05 | 477,855 |
| 2023-11-29 | $11.67 | $11.90 | $11.59 | $11.83 | $11.83 | 539,145 |
| 2023-11-28 | $11.65 | $11.66 | $11.50 | $11.58 | $11.58 | 342,823 |
| 2023-11-27 | $11.58 | $11.69 | $11.50 | $11.65 | $11.65 | 313,134 |
| 2023-11-24 | $11.59 | $11.75 | $11.55 | $11.57 | $11.57 | 106,420 |
| 2023-11-22 | $11.45 | $11.66 | $11.43 | $11.64 | $11.64 | 389,364 |
| 2023-11-21 | $11.39 | $11.42 | $11.28 | $11.32 | $11.32 | 355,217 |
| 2023-11-20 | $11.34 | $11.47 | $11.34 | $11.43 | $11.43 | 316,131 |
| 2023-11-17 | $11.24 | $11.45 | $11.22 | $11.36 | $11.36 | 370,999 |
| 2023-11-16 | $11.23 | $11.30 | $11.13 | $11.18 | $11.18 | 537,487 |
| 2023-11-15 | $11.26 | $11.34 | $11.17 | $11.24 | $11.24 | 537,846 |
| 2023-11-14 | $11.22 | $11.44 | $11.22 | $11.28 | $11.28 | 564,466 |
| 2023-11-13 | $11.07 | $11.21 | $11.02 | $11.07 | $11.07 | 253,298 |
| 2023-11-10 | $11.00 | $11.22 | $10.95 | $11.15 | $11.15 | 498,195 |
| 2023-11-09 | $11.05 | $11.15 | $10.93 | $11.00 | $11.00 | 284,095 |
| 2023-11-08 | $11.11 | $11.12 | $10.93 | $10.99 | $10.99 | 359,713 |
| 2023-11-07 | $10.92 | $11.18 | $10.80 | $11.11 | $11.11 | 458,621 |
| 2023-11-06 | $11.04 | $11.04 | $10.75 | $10.94 | $10.94 | 307,559 |
| 2023-11-03 | $10.76 | $11.13 | $10.76 | $10.99 | $10.99 | 652,429 |
| 2023-11-02 | $10.39 | $10.60 | $10.23 | $10.59 | $10.59 | 846,027 |
| 2023-11-01 | $10.50 | $10.50 | $9.82 | $10.33 | $10.33 | 1,668,381 |
| 2023-10-31 | $10.27 | $10.53 | $10.21 | $10.48 | $10.48 | 472,147 |
| 2023-10-30 | $10.40 | $10.49 | $10.28 | $10.30 | $10.30 | 490,161 |
| 2023-10-27 | $10.30 | $10.39 | $10.20 | $10.35 | $10.35 | 388,893 |
| 2023-10-26 | $10.15 | $10.40 | $10.01 | $10.30 | $10.30 | 600,083 |
| 2023-10-25 | $10.07 | $10.16 | $10.01 | $10.11 | $10.11 | 573,917 |
| 2023-10-24 | $10.12 | $10.19 | $10.02 | $10.15 | $10.15 | 416,480 |
| 2023-10-23 | $10.05 | $10.23 | $10.00 | $10.07 | $10.07 | 360,779 |
| 2023-10-20 | $10.10 | $10.23 | $10.00 | $10.06 | $10.06 | 488,792 |
| 2023-10-19 | $10.25 | $10.25 | $10.05 | $10.10 | $10.10 | 425,509 |
| 2023-10-18 | $10.39 | $10.43 | $10.20 | $10.23 | $10.23 | 434,598 |
| 2023-10-17 | $10.13 | $10.66 | $10.11 | $10.47 | $10.47 | 558,872 |
| 2023-10-16 | $10.19 | $10.37 | $10.10 | $10.15 | $10.15 | 498,288 |
| 2023-10-13 | $10.35 | $10.41 | $10.03 | $10.09 | $10.09 | 428,580 |
| 2023-10-12 | $10.83 | $10.83 | $10.39 | $10.39 | $10.39 | 491,134 |
| 2023-10-11 | $10.88 | $10.92 | $10.61 | $10.80 | $10.80 | 463,831 |
| 2023-10-10 | $11.13 | $11.28 | $10.85 | $10.88 | $10.88 | 493,380 |
| 2023-10-09 | $11.02 | $11.14 | $10.87 | $11.09 | $11.09 | 400,278 |
| 2023-10-06 | $10.88 | $11.21 | $10.84 | $11.10 | $11.10 | 303,469 |
| 2023-10-05 | $10.97 | $11.11 | $10.89 | $10.98 | $10.98 | 609,853 |
| 2023-10-04 | $10.88 | $11.03 | $10.77 | $10.98 | $10.98 | 506,713 |
| 2023-10-03 | $11.06 | $11.06 | $10.76 | $10.88 | $10.88 | 534,124 |
| 2023-10-02 | $11.15 | $11.23 | $10.99 | $11.08 | $11.08 | 382,475 |
| 2023-09-29 | $11.23 | $11.36 | $11.04 | $11.22 | $11.22 | 400,430 |
| 2023-09-28 | $11.20 | $11.32 | $11.07 | $11.16 | $11.16 | 394,184 |
| 2023-09-27 | $10.98 | $11.22 | $10.98 | $11.22 | $11.22 | 548,155 |
| 2023-09-26 | $10.92 | $11.11 | $10.90 | $10.96 | $10.96 | 773,461 |
| 2023-09-25 | $11.00 | $11.15 | $10.92 | $10.97 | $10.97 | 467,200 |
| 2023-09-22 | $11.16 | $11.26 | $10.98 | $11.02 | $11.02 | 504,333 |
| 2023-09-21 | $11.36 | $11.36 | $11.09 | $11.13 | $11.13 | 424,642 |
| 2023-09-20 | $11.52 | $11.66 | $11.37 | $11.40 | $11.40 | 715,539 |
| 2023-09-19 | $11.64 | $11.66 | $11.43 | $11.45 | $11.45 | 368,217 |
| 2023-09-18 | $11.78 | $11.90 | $11.63 | $11.64 | $11.64 | 506,209 |
| 2023-09-15 | $11.91 | $11.97 | $11.68 | $11.79 | $11.79 | 4,297,523 |
| 2023-09-14 | $11.85 | $12.05 | $11.78 | $11.91 | $11.91 | 746,843 |
| 2023-09-13 | $11.72 | $11.83 | $11.67 | $11.71 | $11.71 | 671,211 |
| 2023-09-12 | $11.70 | $11.94 | $11.70 | $11.75 | $11.75 | 646,170 |
| 2023-09-11 | $11.71 | $11.73 | $11.50 | $11.71 | $11.71 | 790,859 |
| 2023-09-08 | $11.59 | $11.68 | $11.56 | $11.66 | $11.66 | 565,369 |
| 2023-09-07 | $11.73 | $11.80 | $11.60 | $11.60 | $11.60 | 478,442 |
| 2023-09-06 | $11.51 | $11.75 | $11.45 | $11.72 | $11.72 | 646,228 |
| 2023-09-05 | $11.43 | $11.54 | $11.36 | $11.51 | $11.51 | 543,257 |
| 2023-09-01 | $11.50 | $11.51 | $11.36 | $11.50 | $11.50 | 270,235 |
| 2023-08-31 | $11.39 | $11.56 | $11.38 | $11.44 | $11.44 | 685,596 |
| 2023-08-30 | $11.28 | $11.43 | $11.24 | $11.40 | $11.40 | 585,181 |
| 2023-08-29 | $11.20 | $11.29 | $11.07 | $11.28 | $11.28 | 477,716 |
| 2023-08-28 | $11.06 | $11.30 | $11.06 | $11.22 | $11.22 | 322,677 |
| 2023-08-25 | $11.18 | $11.22 | $11.01 | $11.05 | $11.05 | 321,010 |
| 2023-08-24 | $11.08 | $11.24 | $11.04 | $11.16 | $11.16 | 507,268 |
| 2023-08-23 | $11.03 | $11.24 | $11.01 | $11.08 | $11.08 | 409,868 |
| 2023-08-22 | $11.08 | $11.17 | $10.82 | $11.04 | $11.04 | 1,058,566 |
| 2023-08-21 | $11.33 | $11.44 | $11.01 | $11.05 | $11.05 | 351,638 |
| 2023-08-18 | $11.13 | $11.38 | $11.12 | $11.25 | $11.25 | 456,739 |
| 2023-08-17 | $11.81 | $11.85 | $11.26 | $11.27 | $11.27 | 610,825 |
| 2023-08-16 | $11.88 | $12.04 | $11.75 | $11.76 | $11.76 | 544,536 |
| 2023-08-15 | $12.02 | $12.08 | $11.77 | $11.89 | $11.89 | 425,129 |
| 2023-08-14 | $11.83 | $12.05 | $11.77 | $12.04 | $12.04 | 432,747 |
| 2023-08-11 | $11.85 | $11.93 | $11.78 | $11.91 | $11.91 | 463,222 |
| 2023-08-10 | $11.95 | $12.05 | $11.75 | $11.86 | $11.86 | 399,241 |
| 2023-08-09 | $12.08 | $12.16 | $11.95 | $11.96 | $11.96 | 413,171 |
| 2023-08-08 | $11.82 | $12.10 | $11.74 | $12.08 | $12.08 | 473,605 |
| 2023-08-07 | $11.79 | $11.88 | $11.60 | $11.88 | $11.88 | 465,046 |
| 2023-08-04 | $12.03 | $12.03 | $11.60 | $11.72 | $11.72 | 645,265 |
| 2023-08-03 | $11.91 | $12.42 | $11.88 | $12.02 | $12.02 | 838,261 |
| 2023-08-02 | $12.52 | $12.99 | $11.85 | $11.87 | $11.87 | 1,270,669 |
| 2023-08-01 | $12.77 | $12.82 | $12.49 | $12.52 | $12.52 | 571,806 |
| 2023-07-31 | $12.51 | $13.01 | $12.44 | $12.85 | $12.85 | 828,889 |
| 2023-07-28 | $12.36 | $12.62 | $12.25 | $12.45 | $12.45 | 852,668 |
| 2023-07-27 | $12.16 | $12.64 | $12.02 | $12.29 | $12.29 | 1,997,789 |
| 2023-07-26 | $11.71 | $11.95 | $11.71 | $11.90 | $11.90 | 308,864 |
| 2023-07-25 | $11.68 | $11.74 | $11.58 | $11.73 | $11.73 | 291,448 |
| 2023-07-24 | $11.76 | $11.79 | $11.63 | $11.70 | $11.70 | 333,169 |
| 2023-07-21 | $11.74 | $11.88 | $11.67 | $11.78 | $11.78 | 419,845 |
| 2023-07-20 | $11.86 | $11.90 | $11.60 | $11.65 | $11.65 | 302,145 |
| 2023-07-19 | $11.98 | $12.06 | $11.75 | $11.85 | $11.85 | 394,793 |
| 2023-07-18 | $11.88 | $12.01 | $11.86 | $12.00 | $12.00 | 340,176 |
| 2023-07-17 | $11.45 | $12.03 | $11.44 | $11.94 | $11.94 | 633,785 |
| 2023-07-14 | $11.75 | $11.75 | $11.26 | $11.35 | $11.35 | 428,177 |
| 2023-07-13 | $12.03 | $12.03 | $11.69 | $11.71 | $11.71 | 368,669 |
| 2023-07-12 | $12.10 | $12.17 | $11.90 | $11.92 | $11.92 | 324,005 |
| 2023-07-11 | $12.08 | $12.12 | $11.96 | $11.99 | $11.99 | 802,016 |
| 2023-07-10 | $11.71 | $12.11 | $11.71 | $12.03 | $12.03 | 698,392 |
| 2023-07-07 | $11.60 | $11.79 | $11.54 | $11.75 | $11.75 | 446,087 |
| 2023-07-06 | $11.76 | $11.82 | $11.54 | $11.60 | $11.60 | 610,452 |
| 2023-07-05 | $12.03 | $12.03 | $11.72 | $11.80 | $11.80 | 649,299 |
| 2023-07-03 | $11.98 | $12.16 | $11.98 | $12.08 | $12.08 | 361,914 |
| 2023-06-30 | $11.85 | $12.16 | $11.73 | $12.10 | $12.10 | 1,460,880 |
| 2023-06-29 | $11.31 | $11.90 | $11.26 | $11.80 | $11.80 | 727,657 |
| 2023-06-28 | $11.23 | $11.39 | $11.10 | $11.31 | $11.31 | 497,295 |
| 2023-06-27 | $11.14 | $11.29 | $10.97 | $11.24 | $11.24 | 511,758 |
| 2023-06-26 | $11.06 | $11.20 | $10.82 | $11.07 | $11.07 | 635,713 |
| 2023-06-23 | $11.42 | $11.50 | $11.19 | $11.23 | $11.23 | 1,727,426 |
| 2023-06-22 | $11.55 | $11.84 | $11.32 | $11.50 | $11.50 | 915,072 |
| 2023-06-21 | $11.80 | $11.80 | $11.22 | $11.58 | $11.58 | 1,319,067 |
| 2023-06-20 | $11.31 | $11.44 | $11.12 | $11.27 | $11.27 | 734,294 |
| 2023-06-16 | $11.55 | $11.63 | $11.23 | $11.35 | $11.35 | 1,115,680 |
| 2023-06-15 | $11.84 | $11.93 | $11.25 | $11.37 | $11.37 | 955,254 |
| 2023-06-14 | $12.00 | $12.45 | $11.79 | $11.87 | $11.87 | 1,656,024 |
| 2023-06-13 | $11.31 | $12.00 | $11.31 | $11.89 | $11.89 | 593,502 |
| 2023-06-12 | $11.14 | $11.38 | $11.09 | $11.29 | $11.29 | 545,877 |
| 2023-06-09 | $11.02 | $11.16 | $10.97 | $11.14 | $11.14 | 553,979 |
| 2023-06-08 | $11.35 | $11.35 | $11.02 | $11.04 | $11.04 | 592,647 |
| 2023-06-07 | $11.25 | $11.47 | $11.18 | $11.28 | $11.28 | 453,297 |
| 2023-06-06 | $10.94 | $11.39 | $10.93 | $11.25 | $11.25 | 410,298 |
| 2023-06-05 | $11.05 | $11.10 | $10.78 | $10.95 | $10.95 | 350,358 |
| 2023-06-02 | $10.86 | $11.13 | $10.77 | $11.10 | $11.10 | 493,679 |
| 2023-06-01 | $10.42 | $10.88 | $10.33 | $10.77 | $10.77 | 719,805 |
| 2023-05-31 | $10.40 | $10.51 | $10.34 | $10.43 | $10.43 | 1,209,261 |
| 2023-05-30 | $10.67 | $10.70 | $10.38 | $10.40 | $10.40 | 333,792 |
| 2023-05-26 | $10.89 | $10.99 | $10.42 | $10.64 | $10.64 | 446,726 |
| 2023-05-25 | $10.77 | $10.86 | $10.72 | $10.83 | $10.83 | 500,658 |
| 2023-05-24 | $10.54 | $10.81 | $10.50 | $10.80 | $10.80 | 690,976 |
| 2023-05-23 | $10.81 | $10.83 | $10.55 | $10.59 | $10.59 | 669,116 |
| 2023-05-22 | $10.90 | $10.97 | $10.78 | $10.80 | $10.80 | 526,319 |
| 2023-05-19 | $10.78 | $10.93 | $10.58 | $10.84 | $10.84 | 1,122,032 |
| 2023-05-18 | $10.70 | $10.84 | $10.55 | $10.74 | $10.74 | 757,057 |
| 2023-05-17 | $10.27 | $10.84 | $10.24 | $10.67 | $10.67 | 3,612,740 |
| 2023-05-16 | $11.81 | $11.97 | $10.74 | $11.00 | $11.00 | 588,657 |
| 2023-05-15 | $11.88 | $12.04 | $11.76 | $11.84 | $11.84 | 200,412 |
| 2023-05-12 | $11.85 | $11.97 | $11.52 | $11.87 | $11.87 | 334,282 |
| 2023-05-11 | $11.78 | $11.90 | $11.60 | $11.86 | $11.86 | 337,456 |
| 2023-05-10 | $12.13 | $12.16 | $11.74 | $11.83 | $11.83 | 702,244 |
| 2023-05-09 | $12.13 | $12.19 | $11.99 | $12.09 | $12.09 | 197,372 |
| 2023-05-08 | $12.31 | $12.33 | $11.68 | $12.11 | $12.11 | 590,003 |
| 2023-05-05 | $12.43 | $12.55 | $12.23 | $12.31 | $12.31 | 348,304 |
| 2023-05-04 | $12.45 | $12.86 | $12.26 | $12.27 | $12.27 | 657,047 |
| 2023-05-03 | $12.90 | $13.00 | $12.27 | $12.45 | $12.45 | 949,508 |
| 2023-05-02 | $12.75 | $12.80 | $12.54 | $12.68 | $12.68 | 473,073 |
| 2023-05-01 | $11.96 | $12.99 | $11.96 | $12.76 | $12.76 | 1,966,583 |
| 2023-04-28 | $11.85 | $12.10 | $11.81 | $12.00 | $12.00 | 478,716 |
| 2023-04-27 | $11.75 | $11.89 | $11.67 | $11.88 | $11.88 | 254,931 |
| 2023-04-26 | $11.70 | $11.77 | $11.64 | $11.74 | $11.74 | 217,908 |
| 2023-04-25 | $11.94 | $11.94 | $11.64 | $11.76 | $11.76 | 305,060 |
| 2023-04-24 | $11.97 | $12.18 | $11.95 | $11.97 | $11.97 | 288,513 |
| 2023-04-21 | $12.04 | $12.04 | $11.79 | $11.95 | $11.95 | 316,654 |
| 2023-04-20 | $12.10 | $12.25 | $11.94 | $11.95 | $11.95 | 499,820 |
| 2023-04-19 | $11.69 | $12.12 | $11.69 | $12.10 | $12.10 | 420,599 |
| 2023-04-18 | $11.72 | $11.82 | $11.63 | $11.74 | $11.74 | 377,505 |
| 2023-04-17 | $11.88 | $11.95 | $11.64 | $11.72 | $11.72 | 334,617 |
| 2023-04-14 | $12.05 | $12.22 | $11.83 | $11.88 | $11.88 | 334,313 |
| 2023-04-13 | $12.00 | $12.12 | $11.88 | $12.01 | $12.01 | 275,113 |
| 2023-04-12 | $12.20 | $12.28 | $11.90 | $11.92 | $11.92 | 303,438 |
| 2023-04-11 | $12.00 | $12.24 | $11.96 | $12.11 | $12.11 | 288,888 |
| 2023-04-10 | $11.60 | $12.01 | $11.58 | $12.00 | $12.00 | 383,877 |
| 2023-04-06 | $11.81 | $11.86 | $11.58 | $11.61 | $11.61 | 295,906 |
| 2023-04-05 | $12.23 | $12.27 | $11.73 | $11.80 | $11.80 | 395,311 |
| 2023-04-04 | $12.11 | $12.27 | $11.98 | $12.23 | $12.23 | 499,553 |
| 2023-04-03 | $11.99 | $12.18 | $11.91 | $12.09 | $12.09 | 397,549 |
| 2023-03-31 | $11.93 | $12.15 | $11.88 | $11.99 | $11.99 | 502,606 |
| 2023-03-30 | $11.69 | $11.94 | $11.68 | $11.87 | $11.87 | 302,440 |
| 2023-03-29 | $11.52 | $11.65 | $11.38 | $11.62 | $11.62 | 250,305 |
| 2023-03-28 | $11.57 | $11.68 | $11.42 | $11.48 | $11.48 | 290,352 |
| 2023-03-27 | $11.55 | $11.61 | $11.46 | $11.55 | $11.55 | 267,361 |
| 2023-03-24 | $11.31 | $11.51 | $11.25 | $11.47 | $11.47 | 284,079 |
| 2023-03-23 | $11.53 | $11.63 | $11.25 | $11.37 | $11.37 | 339,716 |
| 2023-03-22 | $11.46 | $11.72 | $11.37 | $11.37 | $11.37 | 397,592 |
| 2023-03-21 | $11.38 | $11.64 | $11.27 | $11.45 | $11.45 | 757,809 |
| 2023-03-20 | $11.11 | $11.39 | $11.09 | $11.25 | $11.25 | 350,064 |
| 2023-03-17 | $11.28 | $11.54 | $11.09 | $11.15 | $11.15 | 981,060 |
| 2023-03-16 | $11.19 | $11.57 | $11.10 | $11.36 | $11.36 | 848,491 |
| 2023-03-15 | $11.36 | $11.42 | $11.00 | $11.31 | $11.31 | 554,934 |
| 2023-03-14 | $11.54 | $11.69 | $11.03 | $11.50 | $11.50 | 1,086,171 |
| 2023-03-13 | $10.47 | $12.07 | $10.44 | $11.45 | $11.45 | 1,760,956 |
| 2023-03-10 | $10.90 | $10.96 | $10.49 | $10.74 | $10.74 | 445,614 |
| 2023-03-09 | $11.41 | $11.46 | $10.87 | $10.90 | $10.90 | 289,883 |
| 2023-03-08 | $11.32 | $11.63 | $11.20 | $11.41 | $11.41 | 841,285 |
| 2023-03-07 | $11.43 | $11.48 | $11.23 | $11.29 | $11.29 | 438,723 |
| 2023-03-06 | $11.48 | $11.53 | $11.32 | $11.41 | $11.41 | 272,306 |
| 2023-03-03 | $11.29 | $11.56 | $11.19 | $11.47 | $11.47 | 442,756 |
| 2023-03-02 | $11.30 | $11.49 | $11.07 | $11.22 | $11.22 | 751,307 |
| 2023-03-01 | $11.62 | $11.72 | $11.41 | $11.60 | $11.60 | 1,033,323 |
| 2023-02-28 | $11.75 | $11.98 | $11.53 | $11.59 | $11.59 | 581,500 |
| 2023-02-27 | $12.47 | $12.63 | $11.27 | $11.70 | $11.70 | 1,550,014 |
| 2023-02-24 | $11.74 | $12.77 | $11.63 | $12.33 | $12.33 | 2,625,449 |
| 2023-02-23 | $10.79 | $11.84 | $10.77 | $11.62 | $11.62 | 1,973,281 |
| 2023-02-22 | $10.90 | $11.05 | $10.29 | $10.67 | $10.67 | 511,782 |
| 2023-02-21 | $10.85 | $10.94 | $10.68 | $10.71 | $10.71 | 989,796 |
| 2023-02-17 | $10.92 | $10.96 | $10.80 | $10.88 | $10.88 | 625,868 |
| 2023-02-16 | $11.06 | $11.08 | $10.83 | $10.88 | $10.88 | 399,597 |
| 2023-02-15 | $10.95 | $11.08 | $10.90 | $11.07 | $11.07 | 440,685 |
| 2023-02-14 | $11.02 | $11.07 | $10.89 | $10.97 | $10.97 | 356,586 |
| 2023-02-13 | $10.80 | $11.26 | $10.74 | $11.03 | $11.03 | 313,414 |
| 2023-02-10 | $10.82 | $10.93 | $10.58 | $10.79 | $10.79 | 391,772 |
| 2023-02-09 | $11.50 | $11.55 | $10.42 | $10.91 | $10.91 | 538,205 |
| 2023-02-08 | $10.97 | $11.52 | $10.81 | $11.36 | $11.36 | 885,127 |
| 2023-02-07 | $11.01 | $11.08 | $10.90 | $11.01 | $11.01 | 767,642 |
| 2023-02-06 | $10.62 | $10.95 | $10.57 | $10.94 | $10.94 | 587,952 |
| 2023-02-03 | $10.51 | $10.66 | $10.43 | $10.62 | $10.62 | 646,633 |
| 2023-02-02 | $10.57 | $10.74 | $10.52 | $10.56 | $10.56 | 440,337 |
| 2023-02-01 | $10.51 | $10.66 | $10.45 | $10.57 | $10.57 | 548,581 |
| 2023-01-31 | $10.19 | $10.52 | $10.19 | $10.51 | $10.51 | 373,532 |
| 2023-01-30 | $10.20 | $10.27 | $10.08 | $10.15 | $10.15 | 370,919 |
| 2023-01-27 | $10.37 | $10.52 | $10.26 | $10.28 | $10.28 | 311,504 |
| 2023-01-26 | $10.39 | $10.54 | $10.28 | $10.45 | $10.45 | 257,643 |
| 2023-01-25 | $10.08 | $10.43 | $10.05 | $10.39 | $10.39 | 293,616 |
| 2023-01-24 | $10.46 | $10.46 | $10.10 | $10.16 | $10.16 | 559,432 |
| 2023-01-23 | $10.60 | $10.67 | $10.42 | $10.46 | $10.46 | 417,811 |
| 2023-01-20 | $10.75 | $10.75 | $10.56 | $10.59 | $10.59 | 330,824 |
| 2023-01-19 | $10.65 | $10.65 | $10.42 | $10.60 | $10.60 | 413,337 |
| 2023-01-18 | $10.90 | $10.94 | $10.63 | $10.67 | $10.67 | 318,625 |
| 2023-01-17 | $10.81 | $10.91 | $10.65 | $10.81 | $10.81 | 284,361 |
| 2023-01-13 | $10.73 | $10.90 | $10.69 | $10.77 | $10.77 | 414,630 |
| 2023-01-12 | $10.25 | $10.83 | $10.15 | $10.73 | $10.73 | 865,041 |
| 2023-01-11 | $9.97 | $10.24 | $9.77 | $10.15 | $10.15 | 445,448 |
| 2023-01-10 | $9.70 | $10.03 | $9.70 | $9.97 | $9.97 | 511,000 |
| 2023-01-09 | $9.26 | $9.84 | $9.25 | $9.69 | $9.69 | 520,360 |
| 2023-01-06 | $9.13 | $9.37 | $9.05 | $9.12 | $9.12 | 320,052 |
| 2023-01-05 | $9.10 | $9.20 | $9.06 | $9.08 | $9.08 | 249,557 |
| 2023-01-04 | $9.20 | $9.56 | $8.96 | $9.11 | $9.11 | 296,119 |
| 2023-01-03 | $9.39 | $9.71 | $9.12 | $9.18 | $9.18 | 474,829 |
| 2022-12-30 | $9.15 | $9.35 | $9.15 | $9.33 | $9.33 | 154,507 |
| 2022-12-29 | $9.00 | $9.19 | $9.00 | $9.18 | $9.18 | 169,675 |
| 2022-12-28 | $9.20 | $9.29 | $9.06 | $9.08 | $9.08 | 216,118 |
| 2022-12-27 | $9.46 | $9.46 | $9.13 | $9.19 | $9.19 | 329,990 |
| 2022-12-23 | $9.68 | $9.68 | $9.43 | $9.45 | $9.45 | 452,303 |
| 2022-12-22 | $9.96 | $9.96 | $9.58 | $9.59 | $9.59 | 353,059 |
| 2022-12-21 | $10.04 | $10.11 | $9.96 | $10.03 | $10.03 | 214,535 |
| 2022-12-20 | $9.98 | $10.06 | $9.89 | $9.94 | $9.94 | 177,500 |
| 2022-12-19 | $10.01 | $10.05 | $9.80 | $9.98 | $9.98 | 194,753 |
| 2022-12-16 | $9.98 | $10.22 | $9.73 | $10.01 | $10.01 | 298,414 |
| 2022-12-15 | $9.96 | $10.13 | $9.85 | $9.95 | $9.95 | 228,109 |
| 2022-12-14 | $10.66 | $10.68 | $10.02 | $10.10 | $10.10 | 419,744 |
| 2022-12-13 | $10.54 | $10.63 | $10.29 | $10.30 | $10.30 | 393,921 |
| 2022-12-12 | $10.36 | $10.44 | $10.31 | $10.36 | $10.36 | 175,608 |
| 2022-12-09 | $10.43 | $10.57 | $10.36 | $10.41 | $10.41 | 186,873 |
| 2022-12-08 | $10.45 | $10.59 | $10.38 | $10.46 | $10.46 | 297,270 |
| 2022-12-07 | $10.25 | $10.39 | $10.25 | $10.36 | $10.36 | 208,574 |
| 2022-12-06 | $10.27 | $10.41 | $10.13 | $10.30 | $10.30 | 225,248 |
| 2022-12-05 | $10.19 | $10.33 | $10.14 | $10.26 | $10.26 | 310,977 |
| 2022-12-02 | $9.87 | $10.25 | $9.85 | $10.20 | $10.20 | 264,875 |
| 2022-12-01 | $10.03 | $10.14 | $9.98 | $9.99 | $9.99 | 170,066 |
| 2022-11-30 | $9.74 | $9.99 | $9.63 | $9.97 | $9.97 | 594,531 |
| 2022-11-29 | $9.79 | $9.82 | $9.66 | $9.71 | $9.71 | 372,865 |
| 2022-11-28 | $10.36 | $10.46 | $9.76 | $9.78 | $9.78 | 570,736 |
| 2022-11-25 | $9.99 | $10.18 | $9.86 | $10.15 | $10.15 | 53,578 |
| 2022-11-23 | $10.05 | $10.10 | $9.99 | $10.02 | $10.02 | 121,537 |
| 2022-11-22 | $10.13 | $10.13 | $9.94 | $10.04 | $10.04 | 251,024 |
| 2022-11-21 | $10.26 | $10.30 | $10.07 | $10.14 | $10.14 | 161,423 |
| 2022-11-18 | $10.42 | $10.42 | $9.91 | $10.28 | $10.28 | 212,352 |
| 2022-11-17 | $10.15 | $10.30 | $10.10 | $10.24 | $10.24 | 139,345 |
| 2022-11-16 | $10.13 | $10.24 | $10.02 | $10.22 | $10.22 | 190,170 |
| 2022-11-15 | $10.32 | $10.44 | $10.20 | $10.23 | $10.23 | 307,216 |
| 2022-11-14 | $10.19 | $10.39 | $10.17 | $10.21 | $10.21 | 303,130 |
| 2022-11-11 | $10.34 | $10.49 | $10.13 | $10.22 | $10.22 | 392,093 |
| 2022-11-10 | $10.19 | $10.44 | $9.93 | $10.30 | $10.30 | 392,395 |
| 2022-11-09 | $10.18 | $10.24 | $10.03 | $10.13 | $10.13 | 499,894 |
| 2022-11-08 | $9.94 | $10.34 | $9.85 | $10.27 | $10.27 | 577,275 |
| 2022-11-07 | $9.80 | $9.94 | $9.75 | $9.90 | $9.90 | 711,803 |
| 2022-11-04 | $9.50 | $9.77 | $9.27 | $9.77 | $9.77 | 1,053,858 |
| 2022-11-03 | $9.23 | $9.50 | $9.19 | $9.40 | $9.40 | 660,375 |
| 2022-11-02 | $9.50 | $9.73 | $9.14 | $9.18 | $9.18 | 746,958 |
| 2022-11-01 | $9.21 | $9.21 | $8.93 | $8.97 | $8.97 | 305,310 |
| 2022-10-31 | $9.12 | $9.19 | $9.04 | $9.07 | $9.07 | 354,794 |
| 2022-10-28 | $8.99 | $9.15 | $8.91 | $9.07 | $9.07 | 351,000 |
| 2022-10-27 | $9.32 | $9.34 | $8.96 | $8.98 | $8.98 | 340,849 |
| 2022-10-26 | $9.32 | $9.51 | $9.22 | $9.28 | $9.28 | 457,595 |
| 2022-10-25 | $8.74 | $9.38 | $8.62 | $9.22 | $9.22 | 953,570 |
| 2022-10-24 | $8.76 | $8.80 | $8.53 | $8.75 | $8.75 | 258,567 |
| 2022-10-21 | $8.64 | $8.77 | $8.29 | $8.75 | $8.75 | 1,199,681 |
| 2022-10-20 | $8.46 | $8.65 | $8.46 | $8.58 | $8.58 | 126,972 |
| 2022-10-19 | $8.52 | $8.54 | $8.42 | $8.50 | $8.50 | 167,052 |
| 2022-10-18 | $8.46 | $8.76 | $8.32 | $8.47 | $8.47 | 288,139 |
| 2022-10-17 | $8.14 | $8.32 | $8.14 | $8.30 | $8.30 | 182,342 |
| 2022-10-14 | $8.13 | $8.26 | $8.01 | $8.12 | $8.12 | 191,771 |
| 2022-10-13 | $8.04 | $8.25 | $7.92 | $8.09 | $8.09 | 327,095 |
| 2022-10-12 | $8.01 | $8.13 | $7.93 | $8.12 | $8.12 | 786,162 |
| 2022-10-11 | $8.05 | $8.15 | $7.97 | $8.05 | $8.05 | 188,186 |
| 2022-10-10 | $8.16 | $8.17 | $8.03 | $8.05 | $8.05 | 182,499 |
| 2022-10-07 | $8.14 | $8.21 | $8.11 | $8.14 | $8.14 | 196,067 |
| 2022-10-06 | $8.41 | $8.51 | $8.12 | $8.22 | $8.22 | 284,085 |
| 2022-10-05 | $8.30 | $8.38 | $8.22 | $8.32 | $8.32 | 248,243 |
| 2022-10-04 | $8.28 | $8.41 | $8.09 | $8.39 | $8.39 | 648,851 |
| 2022-10-03 | $8.45 | $8.48 | $8.10 | $8.14 | $8.14 | 646,514 |
| 2022-09-30 | $8.88 | $8.95 | $8.39 | $8.40 | $8.40 | 783,244 |
| 2022-09-29 | $8.82 | $8.96 | $8.73 | $8.94 | $8.94 | 232,123 |
| 2022-09-28 | $8.98 | $9.03 | $8.90 | $8.93 | $8.93 | 314,178 |
| 2022-09-27 | $8.85 | $9.08 | $8.78 | $8.96 | $8.96 | 305,595 |
| 2022-09-26 | $8.91 | $9.05 | $8.71 | $8.75 | $8.75 | 397,871 |
| 2022-09-23 | $8.95 | $9.06 | $8.81 | $8.97 | $8.97 | 561,128 |
| 2022-09-22 | $9.03 | $9.06 | $8.93 | $9.00 | $9.00 | 315,378 |
| 2022-09-21 | $9.28 | $9.35 | $9.06 | $9.09 | $9.09 | 415,724 |
| 2022-09-20 | $9.39 | $9.39 | $9.23 | $9.30 | $9.30 | 189,325 |
| 2022-09-19 | $9.28 | $9.42 | $9.20 | $9.38 | $9.38 | 207,361 |
| 2022-09-16 | $9.07 | $9.49 | $9.03 | $9.39 | $9.39 | 686,582 |
| 2022-09-15 | $9.13 | $9.44 | $9.13 | $9.22 | $9.22 | 156,665 |
| 2022-09-14 | $9.14 | $9.29 | $9.05 | $9.24 | $9.24 | 158,223 |
| 2022-09-13 | $9.02 | $9.29 | $9.02 | $9.16 | $9.16 | 229,004 |
| 2022-09-12 | $9.24 | $9.34 | $9.11 | $9.33 | $9.33 | 237,328 |
| 2022-09-09 | $8.78 | $9.23 | $8.51 | $9.22 | $9.22 | 223,493 |
| 2022-09-08 | $8.83 | $8.92 | $8.73 | $8.92 | $8.92 | 134,709 |
| 2022-09-07 | $8.68 | $8.95 | $8.68 | $8.93 | $8.93 | 226,880 |
| 2022-09-06 | $8.85 | $8.86 | $8.61 | $8.70 | $8.70 | 183,762 |
| 2022-09-02 | $8.79 | $8.89 | $8.64 | $8.82 | $8.82 | 153,788 |
| 2022-09-01 | $8.85 | $8.85 | $8.60 | $8.73 | $8.73 | 205,246 |
| 2022-08-31 | $8.93 | $9.07 | $8.81 | $8.81 | $8.81 | 183,802 |
| 2022-08-30 | $9.00 | $9.04 | $8.88 | $8.93 | $8.93 | 149,569 |
| 2022-08-29 | $8.92 | $9.07 | $8.88 | $8.93 | $8.93 | 202,571 |
| 2022-08-26 | $9.27 | $9.31 | $8.98 | $8.99 | $8.99 | 189,002 |
| 2022-08-25 | $9.15 | $9.39 | $9.14 | $9.26 | $9.26 | 154,415 |
| 2022-08-24 | $9.11 | $9.23 | $9.04 | $9.14 | $9.14 | 146,132 |
| 2022-08-23 | $9.02 | $9.22 | $9.01 | $9.12 | $9.12 | 274,749 |
| 2022-08-22 | $9.27 | $9.33 | $9.00 | $9.05 | $9.05 | 299,019 |
| 2022-08-19 | $9.37 | $9.58 | $9.28 | $9.41 | $9.41 | 334,346 |
| 2022-08-18 | $9.23 | $9.50 | $9.21 | $9.46 | $9.46 | 557,902 |
| 2022-08-17 | $9.40 | $9.54 | $9.24 | $9.25 | $9.25 | 196,113 |
| 2022-08-16 | $9.56 | $9.68 | $9.38 | $9.57 | $9.57 | 210,048 |
| 2022-08-15 | $9.36 | $9.64 | $9.31 | $9.63 | $9.63 | 645,179 |
| 2022-08-12 | $9.29 | $9.50 | $9.09 | $9.44 | $9.44 | 363,554 |
| 2022-08-11 | $9.20 | $9.28 | $9.08 | $9.23 | $9.23 | 412,055 |
| 2022-08-10 | $8.89 | $9.18 | $8.77 | $9.09 | $9.09 | 474,901 |
| 2022-08-09 | $8.87 | $8.92 | $8.67 | $8.75 | $8.75 | 277,450 |
| 2022-08-08 | $8.72 | $9.03 | $8.67 | $8.93 | $8.93 | 439,732 |
| 2022-08-05 | $8.64 | $8.84 | $8.35 | $8.66 | $8.66 | 675,821 |
| 2022-08-04 | $8.66 | $8.79 | $8.51 | $8.65 | $8.65 | 2,541,511 |
| 2022-08-03 | $7.76 | $8.69 | $7.64 | $8.65 | $8.65 | 565,707 |
| 2022-08-02 | $7.31 | $7.67 | $7.27 | $7.64 | $7.64 | 243,393 |
| 2022-08-01 | $7.15 | $7.44 | $7.02 | $7.34 | $7.34 | 380,671 |
| 2022-07-29 | $7.30 | $7.30 | $7.16 | $7.21 | $7.21 | 859,109 |
| 2022-07-28 | $7.14 | $7.36 | $7.01 | $7.32 | $7.32 | 483,643 |
| 2022-07-27 | $7.04 | $7.20 | $7.00 | $7.14 | $7.14 | 330,451 |
| 2022-07-26 | $7.18 | $7.18 | $6.98 | $7.00 | $7.00 | 145,578 |
| 2022-07-25 | $7.01 | $7.24 | $6.95 | $7.18 | $7.18 | 312,815 |
| 2022-07-22 | $7.15 | $7.20 | $6.97 | $7.00 | $7.00 | 279,644 |
| 2022-07-21 | $7.14 | $7.17 | $6.95 | $7.10 | $7.10 | 572,706 |
| 2022-07-20 | $7.08 | $7.40 | $7.00 | $7.20 | $7.20 | 535,157 |
| 2022-07-19 | $6.98 | $7.17 | $6.98 | $7.13 | $7.13 | 816,958 |
| 2022-07-18 | $6.97 | $7.17 | $6.83 | $6.87 | $6.87 | 451,092 |
| 2022-07-15 | $7.03 | $7.03 | $6.80 | $6.86 | $6.86 | 488,563 |
| 2022-07-14 | $6.84 | $7.04 | $6.81 | $6.88 | $6.88 | 321,250 |
| 2022-07-13 | $6.94 | $7.02 | $6.85 | $6.96 | $6.96 | 571,288 |
| 2022-07-12 | $7.00 | $7.17 | $6.99 | $7.03 | $7.03 | 670,282 |
| 2022-07-11 | $7.14 | $7.22 | $6.99 | $7.00 | $7.00 | 553,172 |
| 2022-07-08 | $7.11 | $7.32 | $6.99 | $7.23 | $7.23 | 968,822 |
| 2022-07-07 | $6.95 | $7.17 | $6.83 | $7.13 | $7.13 | 489,401 |
| 2022-07-06 | $6.98 | $7.00 | $6.80 | $6.90 | $6.90 | 361,324 |
| 2022-07-05 | $7.02 | $7.12 | $6.88 | $6.94 | $6.94 | 414,034 |
| 2022-07-01 | $7.08 | $7.20 | $7.02 | $7.16 | $7.16 | 160,549 |
| 2022-06-30 | $7.03 | $7.19 | $6.86 | $7.17 | $7.17 | 480,411 |
| 2022-06-29 | $7.42 | $7.65 | $7.01 | $7.09 | $7.09 | 280,225 |
| 2022-06-28 | $7.46 | $7.68 | $7.40 | $7.43 | $7.43 | 760,496 |
| 2022-06-27 | $7.38 | $7.57 | $7.31 | $7.40 | $7.40 | 588,779 |
| 2022-06-24 | $7.47 | $7.62 | $7.29 | $7.30 | $7.30 | 2,283,503 |
| 2022-06-23 | $7.51 | $7.94 | $7.30 | $7.45 | $7.45 | 616,403 |
| 2022-06-22 | $7.76 | $7.93 | $7.46 | $7.51 | $7.51 | 244,625 |
| 2022-06-21 | $8.35 | $8.42 | $7.86 | $7.89 | $7.89 | 277,267 |
| 2022-06-17 | $8.02 | $8.42 | $7.97 | $8.24 | $8.24 | 499,045 |
| 2022-06-16 | $8.27 | $8.29 | $7.86 | $7.91 | $7.91 | 474,871 |
| 2022-06-15 | $8.13 | $8.62 | $7.97 | $8.49 | $8.49 | 448,742 |
| 2022-06-14 | $8.01 | $8.12 | $7.89 | $8.00 | $8.00 | 402,189 |
| 2022-06-13 | $8.41 | $8.60 | $7.99 | $8.01 | $8.01 | 507,516 |
| 2022-06-10 | $8.75 | $8.89 | $8.57 | $8.66 | $8.66 | 184,418 |
| 2022-06-09 | $9.03 | $9.30 | $8.76 | $8.78 | $8.78 | 158,518 |
| 2022-06-08 | $9.14 | $9.29 | $9.06 | $9.10 | $9.10 | 159,264 |
| 2022-06-07 | $9.01 | $9.30 | $8.96 | $9.26 | $9.26 | 265,345 |
| 2022-06-06 | $9.36 | $9.69 | $9.06 | $9.09 | $9.09 | 341,337 |
| 2022-06-03 | $9.36 | $9.59 | $9.29 | $9.58 | $9.58 | 228,561 |
| 2022-06-02 | $9.19 | $9.50 | $9.18 | $9.49 | $9.49 | 223,167 |
| 2022-06-01 | $9.40 | $9.52 | $9.12 | $9.16 | $9.16 | 275,035 |
| 2022-05-31 | $9.37 | $9.54 | $9.07 | $9.40 | $9.40 | 444,740 |
| 2022-05-27 | $9.14 | $9.48 | $8.99 | $9.44 | $9.44 | 211,050 |
| 2022-05-26 | $9.13 | $9.41 | $8.97 | $9.01 | $9.01 | 1,333,824 |
| 2022-05-25 | $8.81 | $9.14 | $8.75 | $9.06 | $9.06 | 342,654 |
| 2022-05-24 | $9.19 | $9.19 | $8.71 | $8.92 | $8.92 | 407,663 |
| 2022-05-23 | $9.47 | $9.47 | $9.02 | $9.29 | $9.29 | 895,466 |
| 2022-05-20 | $9.51 | $9.56 | $9.10 | $9.35 | $9.35 | 188,268 |
| 2022-05-19 | $9.28 | $9.69 | $9.20 | $9.47 | $9.47 | 354,886 |
| 2022-05-18 | $9.56 | $9.61 | $9.19 | $9.30 | $9.30 | 222,557 |
| 2022-05-17 | $9.26 | $9.76 | $9.19 | $9.64 | $9.64 | 293,538 |
| 2022-05-16 | $9.25 | $9.35 | $9.00 | $9.02 | $9.02 | 213,804 |
| 2022-05-13 | $8.98 | $9.48 | $8.95 | $9.36 | $9.36 | 246,141 |
| 2022-05-12 | $8.83 | $8.96 | $8.66 | $8.83 | $8.83 | 212,699 |
| 2022-05-11 | $9.15 | $9.48 | $8.88 | $8.91 | $8.91 | 344,949 |
| 2022-05-10 | $9.04 | $9.53 | $8.82 | $9.10 | $9.10 | 346,404 |
| 2022-05-09 | $9.38 | $9.46 | $8.80 | $8.83 | $8.83 | 533,438 |
| 2022-05-06 | $9.52 | $9.88 | $9.48 | $9.50 | $9.50 | 335,513 |
| 2022-05-05 | $10.10 | $10.14 | $9.50 | $9.61 | $9.61 | 357,518 |
| 2022-05-04 | $10.44 | $10.44 | $9.50 | $10.10 | $10.10 | 498,995 |
| 2022-05-03 | $10.19 | $10.36 | $9.91 | $10.32 | $10.32 | 341,893 |
| 2022-05-02 | $10.11 | $10.29 | $9.92 | $10.16 | $10.16 | 280,155 |
| 2022-04-29 | $9.83 | $10.07 | $9.73 | $10.04 | $10.04 | 286,642 |
| 2022-04-28 | $9.94 | $10.39 | $9.43 | $9.89 | $9.89 | 258,492 |
| 2022-04-27 | $9.87 | $10.03 | $9.72 | $9.81 | $9.81 | 272,712 |
| 2022-04-26 | $10.11 | $10.11 | $9.82 | $9.91 | $9.91 | 352,176 |
| 2022-04-25 | $10.14 | $10.19 | $9.96 | $10.12 | $10.12 | 224,529 |
| 2022-04-22 | $10.36 | $10.46 | $10.21 | $10.24 | $10.24 | 112,284 |
| 2022-04-21 | $10.69 | $10.92 | $10.36 | $10.44 | $10.44 | 427,846 |
| 2022-04-20 | $10.64 | $10.64 | $10.40 | $10.50 | $10.50 | 222,685 |
| 2022-04-19 | $10.41 | $10.56 | $10.41 | $10.48 | $10.48 | 163,685 |
| 2022-04-18 | $10.47 | $10.55 | $10.13 | $10.35 | $10.35 | 139,691 |
| 2022-04-14 | $10.44 | $10.65 | $10.41 | $10.50 | $10.50 | 345,099 |
| 2022-04-13 | $10.46 | $10.53 | $10.35 | $10.38 | $10.38 | 323,380 |
| 2022-04-12 | $10.34 | $10.52 | $10.24 | $10.38 | $10.38 | 155,169 |
| 2022-04-11 | $10.21 | $10.49 | $10.04 | $10.25 | $10.25 | 136,817 |
| 2022-04-08 | $10.32 | $10.53 | $10.20 | $10.31 | $10.31 | 659,650 |
| 2022-04-07 | $10.15 | $10.33 | $10.04 | $10.31 | $10.31 | 330,467 |
| 2022-04-06 | $10.18 | $10.24 | $9.97 | $10.16 | $10.16 | 209,199 |
| 2022-04-05 | $10.03 | $10.46 | $9.90 | $10.26 | $10.26 | 515,351 |
| 2022-04-04 | $10.15 | $10.15 | $9.93 | $9.99 | $9.99 | 159,274 |
| 2022-04-01 | $10.19 | $10.31 | $10.05 | $10.21 | $10.21 | 254,622 |
| 2022-03-31 | $10.19 | $10.41 | $10.07 | $10.20 | $10.20 | 447,518 |
| 2022-03-30 | $10.49 | $10.52 | $10.21 | $10.23 | $10.23 | 127,313 |
| 2022-03-29 | $10.73 | $10.73 | $10.43 | $10.49 | $10.49 | 185,501 |
| 2022-03-28 | $10.31 | $10.49 | $10.17 | $10.44 | $10.44 | 166,299 |
| 2022-03-25 | $10.46 | $10.60 | $10.17 | $10.36 | $10.36 | 190,015 |
| 2022-03-24 | $10.17 | $10.33 | $9.94 | $10.30 | $10.30 | 72,845 |
| 2022-03-23 | $10.32 | $10.48 | $10.12 | $10.14 | $10.14 | 115,324 |
| 2022-03-22 | $10.45 | $10.66 | $10.32 | $10.45 | $10.45 | 98,827 |
| 2022-03-21 | $10.43 | $10.83 | $10.25 | $10.34 | $10.34 | 100,752 |
| 2022-03-18 | $10.52 | $10.85 | $10.44 | $10.65 | $10.65 | 820,345 |
| 2022-03-17 | $10.22 | $10.54 | $10.21 | $10.50 | $10.50 | 277,298 |
| 2022-03-16 | $9.97 | $10.44 | $9.91 | $10.30 | $10.30 | 436,306 |
| 2022-03-15 | $9.67 | $9.90 | $9.46 | $9.90 | $9.90 | 150,532 |
| 2022-03-14 | $9.79 | $9.82 | $9.49 | $9.56 | $9.56 | 271,052 |
| 2022-03-11 | $10.05 | $10.06 | $9.65 | $9.67 | $9.67 | 622,346 |
| 2022-03-10 | $10.11 | $10.52 | $9.87 | $10.04 | $10.04 | 339,553 |
| 2022-03-09 | $9.98 | $10.44 | $9.98 | $10.33 | $10.33 | 305,608 |
| 2022-03-08 | $9.46 | $10.09 | $9.30 | $9.72 | $9.72 | 260,769 |
| 2022-03-07 | $9.87 | $9.94 | $9.46 | $9.47 | $9.47 | 276,581 |
| 2022-03-04 | $10.00 | $10.04 | $9.75 | $9.89 | $9.89 | 195,737 |
| 2022-03-03 | $10.37 | $10.39 | $10.04 | $10.12 | $10.12 | 455,161 |
| 2022-03-02 | $10.20 | $10.39 | $9.80 | $10.29 | $10.29 | 446,573 |
| 2022-03-01 | $10.34 | $10.34 | $9.59 | $9.61 | $9.61 | 327,906 |
| 2022-02-28 | $10.14 | $10.56 | $10.14 | $10.34 | $10.34 | 294,774 |
| 2022-02-25 | $10.23 | $10.62 | $10.05 | $10.40 | $10.40 | 240,972 |
| 2022-02-24 | $9.02 | $10.37 | $8.99 | $10.33 | $10.33 | 427,114 |
| 2022-02-23 | $9.84 | $9.86 | $9.23 | $9.28 | $9.28 | 296,962 |
| 2022-02-22 | $10.07 | $10.08 | $9.67 | $9.69 | $9.69 | 246,137 |
| 2022-02-18 | $10.26 | $10.48 | $10.08 | $10.14 | $10.14 | 185,642 |
| 2022-02-17 | $10.58 | $10.75 | $10.28 | $10.36 | $10.36 | 170,159 |
| 2022-02-16 | $10.70 | $10.99 | $10.59 | $10.76 | $10.76 | 438,613 |
| 2022-02-15 | $10.62 | $10.87 | $10.47 | $10.74 | $10.74 | 736,556 |
| 2022-02-14 | $10.43 | $10.54 | $10.28 | $10.40 | $10.40 | 83,090 |
| 2022-02-11 | $10.60 | $10.74 | $10.28 | $10.30 | $10.30 | 230,842 |
| 2022-02-10 | $10.30 | $10.68 | $10.30 | $10.55 | $10.55 | 215,571 |
| 2022-02-09 | $10.49 | $10.75 | $10.48 | $10.53 | $10.53 | 139,961 |
| 2022-02-08 | $10.24 | $10.55 | $10.09 | $10.45 | $10.45 | 430,801 |
| 2022-02-07 | $9.89 | $10.28 | $9.81 | $10.18 | $10.18 | 145,604 |
| 2022-02-04 | $9.94 | $10.01 | $9.76 | $9.81 | $9.81 | 166,743 |
| 2022-02-03 | $10.11 | $10.19 | $9.82 | $9.94 | $9.94 | 129,240 |
| 2022-02-02 | $10.42 | $10.42 | $10.10 | $10.27 | $10.27 | 223,973 |
| 2022-02-01 | $10.26 | $10.53 | $10.11 | $10.32 | $10.32 | 246,231 |
| 2022-01-31 | $9.84 | $10.35 | $9.56 | $10.32 | $10.32 | 232,634 |
| 2022-01-28 | $9.78 | $9.93 | $9.18 | $9.92 | $9.92 | 288,559 |
| 2022-01-27 | $9.79 | $10.02 | $9.49 | $9.75 | $9.75 | 408,728 |
| 2022-01-26 | $10.60 | $10.60 | $9.61 | $9.70 | $9.70 | 257,297 |
| 2022-01-25 | $10.19 | $10.55 | $9.82 | $10.43 | $10.43 | 208,565 |
| 2022-01-24 | $9.69 | $10.37 | $9.60 | $10.33 | $10.33 | 247,366 |
| 2022-01-21 | $9.92 | $10.23 | $9.72 | $10.00 | $10.00 | 314,846 |
| 2022-01-20 | $10.54 | $10.69 | $10.06 | $10.10 | $10.10 | 251,840 |
| 2022-01-19 | $10.17 | $10.61 | $10.17 | $10.45 | $10.45 | 425,828 |
| 2022-01-18 | $10.27 | $10.48 | $10.22 | $10.38 | $10.38 | 320,589 |
| 2022-01-14 | $10.23 | $10.39 | $10.10 | $10.32 | $10.32 | 110,186 |
| 2022-01-13 | $10.30 | $10.48 | $10.08 | $10.32 | $10.32 | 387,745 |
| 2022-01-12 | $10.13 | $10.35 | $10.00 | $10.11 | $10.11 | 468,717 |
| 2022-01-11 | $10.05 | $10.25 | $9.87 | $10.12 | $10.12 | 222,816 |
| 2022-01-10 | $10.22 | $10.22 | $9.82 | $10.08 | $10.08 | 209,094 |
| 2022-01-07 | $10.30 | $10.48 | $10.21 | $10.23 | $10.23 | 158,155 |
| 2022-01-06 | $10.07 | $10.44 | $9.82 | $10.27 | $10.27 | 417,914 |
| 2022-01-05 | $10.28 | $10.35 | $9.86 | $9.95 | $9.95 | 191,462 |
| 2022-01-04 | $10.59 | $10.76 | $10.27 | $10.31 | $10.31 | 702,119 |
| 2022-01-03 | $10.08 | $10.73 | $10.08 | $10.50 | $10.50 | 252,023 |
| 2021-12-31 | $10.04 | $10.17 | $9.99 | $10.02 | $10.02 | 108,264 |
| 2021-12-30 | $10.13 | $10.28 | $10.10 | $10.12 | $10.12 | 108,834 |
| 2021-12-29 | $10.25 | $10.37 | $10.07 | $10.16 | $10.16 | 150,244 |
| 2021-12-28 | $10.24 | $10.52 | $10.20 | $10.23 | $10.23 | 154,245 |
| 2021-12-27 | $9.92 | $10.35 | $9.89 | $10.33 | $10.33 | 168,257 |
| 2021-12-23 | $9.79 | $10.18 | $9.77 | $10.12 | $10.12 | 219,839 |
| 2021-12-22 | $9.54 | $9.80 | $9.37 | $9.70 | $9.70 | 199,037 |
| 2021-12-21 | $9.12 | $9.74 | $9.12 | $9.54 | $9.54 | 335,360 |
| 2021-12-20 | $8.67 | $9.01 | $8.40 | $8.92 | $8.92 | 456,353 |
| 2021-12-17 | $9.18 | $9.30 | $8.83 | $8.97 | $8.97 | 390,389 |
| 2021-12-16 | $9.56 | $9.66 | $9.06 | $9.14 | $9.14 | 312,335 |
| 2021-12-15 | $9.76 | $9.80 | $9.25 | $9.46 | $9.46 | 213,480 |
| 2021-12-14 | $9.73 | $10.09 | $9.73 | $9.80 | $9.80 | 175,043 |
| 2021-12-13 | $9.97 | $10.22 | $9.59 | $9.80 | $9.80 | 202,867 |
| 2021-12-10 | $10.54 | $10.63 | $10.16 | $10.27 | $10.27 | 557,060 |
| 2021-12-09 | $10.77 | $10.99 | $10.33 | $10.38 | $10.38 | 370,062 |
| 2021-12-08 | $10.23 | $11.12 | $10.13 | $10.97 | $10.97 | 319,311 |
| 2021-12-07 | $10.21 | $10.49 | $10.12 | $10.17 | $10.17 | 502,536 |
| 2021-12-06 | $9.35 | $10.15 | $9.10 | $10.01 | $10.01 | 279,970 |
| 2021-12-03 | $9.48 | $9.54 | $9.06 | $9.16 | $9.16 | 203,450 |
| 2021-12-02 | $8.88 | $9.48 | $8.77 | $9.45 | $9.45 | 441,155 |
| 2021-12-01 | $9.75 | $9.88 | $8.68 | $8.78 | $8.78 | 404,044 |
| 2021-11-30 | $9.67 | $9.69 | $8.88 | $9.43 | $9.43 | 561,132 |
| 2021-11-29 | $10.10 | $10.10 | $9.49 | $9.79 | $9.79 | 837,436 |
| 2021-11-26 | $10.18 | $10.35 | $9.40 | $9.44 | $9.44 | 565,196 |
| 2021-11-24 | $10.95 | $10.96 | $10.53 | $10.61 | $10.61 | 349,813 |
| 2021-11-23 | $11.20 | $11.38 | $10.97 | $11.02 | $11.02 | 280,365 |
| 2021-11-22 | $11.07 | $11.32 | $10.96 | $11.20 | $11.20 | 180,270 |
| 2021-11-19 | $10.73 | $11.06 | $10.73 | $11.04 | $11.04 | 253,940 |
| 2021-11-18 | $11.04 | $11.05 | $10.78 | $10.87 | $10.87 | 223,343 |
| 2021-11-17 | $11.29 | $11.36 | $10.78 | $11.01 | $11.01 | 357,729 |
| 2021-11-16 | $12.21 | $12.21 | $11.31 | $11.36 | $11.36 | 484,240 |
| 2021-11-15 | $12.50 | $12.50 | $12.22 | $12.29 | $12.29 | 166,763 |
| 2021-11-12 | $12.29 | $12.50 | $12.19 | $12.48 | $12.48 | 288,426 |
| 2021-11-11 | $11.99 | $12.46 | $11.94 | $12.27 | $12.27 | 187,110 |
| 2021-11-10 | $12.11 | $12.24 | $11.93 | $11.99 | $11.99 | 231,545 |
| 2021-11-09 | $11.96 | $12.25 | $11.92 | $12.19 | $12.19 | 237,430 |
| 2021-11-08 | $12.32 | $12.44 | $12.00 | $12.04 | $12.04 | 266,180 |
| 2021-11-05 | $12.17 | $12.51 | $12.10 | $12.22 | $12.22 | 775,659 |
| 2021-11-04 | $11.80 | $12.32 | $11.80 | $11.92 | $11.92 | 532,575 |
| 2021-11-03 | $10.93 | $11.65 | $10.66 | $11.47 | $11.47 | 743,765 |
| 2021-11-02 | $10.94 | $11.01 | $10.66 | $10.70 | $10.70 | 358,621 |
| 2021-11-01 | $10.81 | $11.04 | $10.81 | $10.92 | $10.92 | 453,451 |
| 2021-10-29 | $10.83 | $10.87 | $10.69 | $10.80 | $10.80 | 184,470 |
| 2021-10-28 | $10.98 | $10.98 | $10.77 | $10.80 | $10.80 | 239,064 |
| 2021-10-27 | $10.99 | $11.08 | $10.82 | $10.94 | $10.94 | 161,442 |
| 2021-10-26 | $10.96 | $11.14 | $10.81 | $11.01 | $11.01 | 296,935 |
| 2021-10-25 | $11.13 | $11.13 | $10.84 | $10.93 | $10.93 | 147,134 |
| 2021-10-22 | $11.12 | $11.16 | $11.00 | $11.11 | $11.11 | 113,695 |
| 2021-10-21 | $11.16 | $11.36 | $11.09 | $11.19 | $11.19 | 1,292,232 |
| 2021-10-20 | $11.12 | $11.18 | $10.97 | $11.13 | $11.13 | 98,730 |
| 2021-10-19 | $11.35 | $11.45 | $11.17 | $11.17 | $11.17 | 295,118 |
| 2021-10-18 | $11.03 | $11.27 | $10.97 | $11.22 | $11.22 | 103,955 |
| 2021-10-15 | $11.14 | $11.40 | $11.02 | $11.10 | $11.10 | 324,647 |
| 2021-10-14 | $10.81 | $11.02 | $10.69 | $11.01 | $11.01 | 120,418 |
| 2021-10-13 | $10.85 | $10.88 | $10.68 | $10.70 | $10.70 | 112,295 |
| 2021-10-12 | $10.69 | $10.90 | $10.69 | $10.82 | $10.82 | 97,095 |
| 2021-10-11 | $10.73 | $10.78 | $10.63 | $10.72 | $10.72 | 93,791 |
| 2021-10-08 | $10.81 | $10.93 | $10.62 | $10.69 | $10.69 | 88,979 |
| 2021-10-07 | $10.52 | $10.92 | $10.50 | $10.79 | $10.79 | 172,255 |
| 2021-10-06 | $10.32 | $10.55 | $10.19 | $10.42 | $10.42 | 118,252 |
| 2021-10-05 | $10.70 | $10.74 | $10.38 | $10.51 | $10.51 | 122,180 |
| 2021-10-04 | $10.27 | $10.78 | $10.14 | $10.70 | $10.70 | 250,060 |
| 2021-10-01 | $10.11 | $10.46 | $10.11 | $10.36 | $10.36 | 782,344 |
| 2021-09-30 | $9.81 | $10.11 | $9.67 | $9.97 | $9.97 | 440,649 |
| 2021-09-29 | $10.07 | $10.07 | $9.73 | $9.77 | $9.77 | 200,039 |
| 2021-09-28 | $10.44 | $10.46 | $9.96 | $10.01 | $10.01 | 412,607 |
| 2021-09-27 | $10.08 | $10.56 | $10.08 | $10.44 | $10.44 | 517,928 |
| 2021-09-24 | $9.88 | $10.06 | $9.76 | $10.00 | $10.00 | 143,916 |
| 2021-09-23 | $10.02 | $10.17 | $9.96 | $9.97 | $9.97 | 206,388 |
| 2021-09-22 | $9.78 | $10.13 | $9.78 | $9.93 | $9.93 | 147,793 |
| 2021-09-21 | $9.71 | $9.87 | $9.48 | $9.71 | $9.71 | 205,270 |
| 2021-09-20 | $9.71 | $9.84 | $9.55 | $9.69 | $9.69 | 172,171 |
| 2021-09-17 | $10.05 | $10.39 | $9.74 | $9.96 | $9.96 | 788,934 |
| 2021-09-16 | $9.83 | $10.12 | $9.75 | $10.00 | $10.00 | 300,300 |
| 2021-09-15 | $9.50 | $9.81 | $9.36 | $9.78 | $9.78 | 268,614 |
| 2021-09-14 | $10.03 | $10.06 | $9.51 | $9.56 | $9.56 | 211,548 |
| 2021-09-13 | $9.99 | $10.15 | $9.75 | $10.03 | $10.03 | 227,962 |
| 2021-09-10 | $10.15 | $10.17 | $9.85 | $9.86 | $9.86 | 267,780 |
| 2021-09-09 | $9.97 | $10.31 | $9.97 | $10.04 | $10.04 | 263,334 |
| 2021-09-08 | $10.24 | $10.34 | $10.00 | $10.04 | $10.04 | 144,695 |
| 2021-09-07 | $10.18 | $10.41 | $10.17 | $10.30 | $10.30 | 254,171 |
| 2021-09-03 | $10.08 | $10.16 | $9.84 | $10.11 | $10.11 | 246,868 |
| 2021-09-02 | $10.44 | $10.55 | $10.08 | $10.09 | $10.09 | 271,575 |
| 2021-09-01 | $10.53 | $10.57 | $10.34 | $10.36 | $10.36 | 170,173 |
| 2021-08-31 | $10.46 | $10.68 | $10.42 | $10.50 | $10.50 | 249,530 |
| 2021-08-30 | $10.93 | $10.93 | $10.43 | $10.52 | $10.52 | 150,827 |
| 2021-08-27 | $10.45 | $10.94 | $10.45 | $10.82 | $10.82 | 301,549 |
| 2021-08-26 | $10.41 | $10.60 | $10.33 | $10.40 | $10.40 | 123,415 |
| 2021-08-25 | $10.48 | $10.65 | $10.12 | $10.50 | $10.50 | 232,057 |
| 2021-08-24 | $9.98 | $10.46 | $9.78 | $10.44 | $10.44 | 202,867 |
| 2021-08-23 | $9.51 | $9.84 | $9.45 | $9.83 | $9.83 | 315,654 |
| 2021-08-20 | $9.21 | $9.49 | $9.21 | $9.38 | $9.38 | 286,094 |
| 2021-08-19 | $9.13 | $9.40 | $9.07 | $9.29 | $9.29 | 398,471 |
| 2021-08-18 | $9.25 | $9.41 | $9.03 | $9.29 | $9.29 | 768,292 |
| 2021-08-17 | $9.43 | $9.46 | $9.13 | $9.28 | $9.28 | 388,920 |
| 2021-08-16 | $9.57 | $9.75 | $9.33 | $9.59 | $9.59 | 565,772 |
| 2021-08-13 | $10.06 | $10.13 | $9.66 | $9.74 | $9.74 | 279,417 |
| 2021-08-12 | $10.06 | $10.12 | $9.88 | $10.02 | $10.02 | 242,828 |
| 2021-08-11 | $10.03 | $10.10 | $9.83 | $10.09 | $10.09 | 192,114 |
| 2021-08-10 | $9.93 | $10.17 | $9.68 | $10.07 | $10.07 | 180,254 |
| 2021-08-09 | $10.36 | $10.36 | $9.93 | $9.94 | $9.94 | 172,480 |
| 2021-08-06 | $10.51 | $10.64 | $10.27 | $10.46 | $10.46 | 221,677 |
| 2021-08-05 | $10.00 | $10.50 | $9.90 | $10.44 | $10.44 | 1,146,308 |
| 2021-08-04 | $9.62 | $10.07 | $9.61 | $9.85 | $9.85 | 894,658 |
| 2021-08-03 | $9.84 | $9.89 | $9.49 | $9.77 | $9.77 | 564,076 |
| 2021-08-02 | $9.89 | $10.25 | $9.77 | $9.79 | $9.79 | 532,885 |
| 2021-07-30 | $9.81 | $10.07 | $9.80 | $9.88 | $9.88 | 371,311 |
| 2021-07-29 | $9.82 | $10.05 | $9.79 | $9.88 | $9.88 | 334,999 |
| 2021-07-28 | $9.40 | $9.75 | $9.19 | $9.65 | $9.65 | 559,605 |
| 2021-07-27 | $9.70 | $9.72 | $9.24 | $9.34 | $9.34 | 640,027 |
| 2021-07-26 | $9.73 | $9.95 | $9.56 | $9.76 | $9.76 | 403,062 |
| 2021-07-23 | $9.84 | $10.12 | $9.60 | $9.71 | $9.71 | 348,137 |
| 2021-07-22 | $10.04 | $10.05 | $9.64 | $9.74 | $9.74 | 596,435 |
| 2021-07-21 | $9.27 | $10.09 | $9.23 | $10.02 | $10.02 | 874,235 |
| 2021-07-20 | $8.94 | $9.23 | $8.60 | $9.14 | $9.14 | 1,088,882 |
| 2021-07-19 | $9.47 | $9.47 | $8.73 | $8.93 | $8.93 | 2,836,649 |
| 2021-07-16 | $9.76 | $9.85 | $9.52 | $9.64 | $9.64 | 1,150,911 |
| 2021-07-15 | $9.60 | $9.75 | $9.44 | $9.65 | $9.65 | 857,622 |
| 2021-07-14 | $9.55 | $9.79 | $9.53 | $9.64 | $9.64 | 252,866 |
| 2021-07-13 | $9.51 | $9.60 | $9.39 | $9.54 | $9.54 | 315,395 |
| 2021-07-12 | $9.48 | $9.52 | $9.28 | $9.50 | $9.50 | 475,672 |
| 2021-07-09 | $9.50 | $9.57 | $9.32 | $9.50 | $9.50 | 339,034 |
| 2021-07-08 | $9.08 | $9.37 | $8.80 | $9.31 | $9.31 | 466,397 |
| 2021-07-07 | $9.51 | $9.73 | $9.15 | $9.19 | $9.19 | 317,162 |
| 2021-07-06 | $9.75 | $9.84 | $9.40 | $9.45 | $9.45 | 243,362 |
| 2021-07-02 | $9.90 | $10.00 | $9.58 | $9.63 | $9.63 | 202,454 |
| 2021-07-01 | $9.68 | $9.98 | $9.60 | $9.94 | $9.94 | 460,643 |
| 2021-06-30 | $9.39 | $9.74 | $9.27 | $9.69 | $9.69 | 818,724 |
| 2021-06-29 | $9.80 | $9.80 | $9.34 | $9.39 | $9.39 | 914,644 |
| 2021-06-28 | $10.26 | $10.30 | $9.56 | $9.76 | $9.76 | 715,870 |
| 2021-06-25 | $10.66 | $10.69 | $10.30 | $10.31 | $10.31 | 2,249,153 |
| 2021-06-24 | $10.11 | $11.08 | $10.10 | $10.49 | $10.49 | 3,213,084 |
| 2021-06-23 | $10.04 | $10.77 | $10.00 | $10.20 | $10.20 | 1,334,031 |
| 2021-06-22 | $11.25 | $11.30 | $10.89 | $11.21 | $11.21 | 356,865 |
| 2021-06-21 | $11.27 | $11.46 | $10.91 | $11.26 | $11.26 | 189,646 |
| 2021-06-18 | $11.28 | $11.47 | $11.14 | $11.18 | $11.18 | 401,639 |
| 2021-06-17 | $11.68 | $11.82 | $11.27 | $11.44 | $11.44 | 150,389 |
| 2021-06-16 | $11.73 | $11.96 | $11.58 | $11.70 | $11.70 | 173,734 |
| 2021-06-15 | $11.91 | $12.06 | $11.61 | $11.75 | $11.75 | 199,766 |
| 2021-06-14 | $11.31 | $11.94 | $11.31 | $11.87 | $11.87 | 311,538 |
| 2021-06-11 | $11.26 | $11.40 | $11.02 | $11.27 | $11.27 | 371,504 |
| 2021-06-10 | $12.36 | $12.45 | $11.49 | $11.50 | $11.50 | 206,557 |
| 2021-06-09 | $12.46 | $12.48 | $12.03 | $12.25 | $12.25 | 216,196 |
| 2021-06-08 | $12.40 | $12.52 | $12.30 | $12.39 | $12.39 | 270,775 |
| 2021-06-07 | $11.99 | $12.50 | $11.96 | $12.39 | $12.39 | 444,970 |
| 2021-06-04 | $11.90 | $12.02 | $11.70 | $11.92 | $11.92 | 189,711 |
| 2021-06-03 | $11.69 | $11.89 | $11.53 | $11.83 | $11.83 | 218,748 |
| 2021-06-02 | $11.62 | $11.96 | $11.54 | $11.84 | $11.84 | 220,470 |
| 2021-06-01 | $11.34 | $11.63 | $11.16 | $11.51 | $11.51 | 606,005 |
| 2021-05-28 | $11.13 | $11.39 | $11.12 | $11.21 | $11.21 | 148,560 |
| 2021-05-27 | $11.13 | $11.28 | $10.97 | $11.10 | $11.10 | 473,089 |
| 2021-05-26 | $10.74 | $11.11 | $10.74 | $11.00 | $11.00 | 174,447 |
| 2021-05-25 | $10.95 | $11.15 | $10.73 | $10.74 | $10.74 | 180,976 |
| 2021-05-24 | $10.99 | $11.06 | $10.74 | $10.86 | $10.86 | 163,993 |
| 2021-05-21 | $11.05 | $11.14 | $10.84 | $10.95 | $10.95 | 226,025 |
| 2021-05-20 | $10.64 | $10.95 | $10.49 | $10.91 | $10.91 | 119,037 |
| 2021-05-19 | $10.72 | $10.78 | $10.37 | $10.64 | $10.64 | 225,865 |
| 2021-05-18 | $10.96 | $11.20 | $10.88 | $10.90 | $10.90 | 398,004 |
| 2021-05-17 | $10.29 | $11.02 | $10.28 | $10.95 | $10.95 | 356,582 |
| 2021-05-14 | $10.28 | $10.63 | $10.20 | $10.44 | $10.44 | 349,789 |
| 2021-05-13 | $9.29 | $10.29 | $9.12 | $10.18 | $10.18 | 433,741 |
| 2021-05-12 | $9.77 | $9.99 | $9.38 | $9.45 | $9.45 | 531,071 |
| 2021-05-11 | $10.25 | $10.50 | $9.88 | $10.10 | $10.10 | 887,270 |
| 2021-05-10 | $10.40 | $10.65 | $10.30 | $10.41 | $10.41 | 483,803 |
| 2021-05-07 | $10.52 | $10.94 | $10.46 | $10.53 | $10.53 | 216,619 |
| 2021-05-06 | $10.87 | $10.87 | $10.22 | $10.55 | $10.55 | 775,643 |
| 2021-05-05 | $10.86 | $11.22 | $10.72 | $10.89 | $10.89 | 508,350 |
| 2021-05-04 | $10.88 | $10.90 | $10.40 | $10.77 | $10.77 | 216,658 |
| 2021-05-03 | $10.71 | $10.93 | $10.57 | $10.88 | $10.88 | 224,796 |
| 2021-04-30 | $10.47 | $10.90 | $10.43 | $10.66 | $10.66 | 229,488 |
| 2021-04-29 | $10.39 | $10.56 | $10.16 | $10.53 | $10.53 | 192,296 |
| 2021-04-28 | $10.22 | $10.36 | $10.11 | $10.27 | $10.27 | 121,622 |
| 2021-04-27 | $10.40 | $10.54 | $10.21 | $10.27 | $10.27 | 178,946 |
| 2021-04-26 | $10.37 | $10.53 | $10.22 | $10.30 | $10.30 | 146,641 |
| 2021-04-23 | $10.54 | $10.66 | $10.20 | $10.25 | $10.25 | 170,194 |
| 2021-04-22 | $10.65 | $10.94 | $10.44 | $10.46 | $10.46 | 259,159 |
| 2021-04-21 | $10.18 | $10.64 | $10.05 | $10.60 | $10.60 | 165,729 |
| 2021-04-20 | $10.80 | $10.80 | $10.03 | $10.19 | $10.19 | 424,522 |
| 2021-04-19 | $10.65 | $10.94 | $10.59 | $10.86 | $10.86 | 338,752 |
| 2021-04-16 | $11.00 | $11.01 | $10.50 | $10.57 | $10.57 | 274,499 |
| 2021-04-15 | $11.16 | $11.20 | $10.91 | $10.97 | $10.97 | 146,462 |
| 2021-04-14 | $11.20 | $11.33 | $10.89 | $11.03 | $11.03 | 145,500 |
| 2021-04-13 | $11.32 | $11.32 | $10.96 | $11.22 | $11.22 | 260,842 |
| 2021-04-12 | $11.45 | $11.48 | $11.01 | $11.35 | $11.35 | 245,475 |
| 2021-04-09 | $11.41 | $11.63 | $11.14 | $11.45 | $11.45 | 123,477 |
| 2021-04-08 | $11.26 | $11.43 | $10.98 | $11.33 | $11.33 | 178,398 |
| 2021-04-07 | $11.57 | $11.57 | $11.17 | $11.19 | $11.19 | 233,591 |
| 2021-04-06 | $11.46 | $11.63 | $11.38 | $11.48 | $11.48 | 289,109 |
| 2021-04-05 | $11.47 | $11.56 | $11.26 | $11.46 | $11.46 | 252,974 |
| 2021-04-01 | $10.67 | $11.55 | $10.67 | $11.28 | $11.28 | 423,251 |
| 2021-03-31 | $10.31 | $10.75 | $10.12 | $10.65 | $10.65 | 222,012 |
| 2021-03-30 | $9.82 | $10.34 | $9.74 | $10.19 | $10.19 | 237,536 |
| 2021-03-29 | $9.99 | $10.19 | $9.69 | $9.84 | $9.84 | 307,676 |
| 2021-03-26 | $9.81 | $10.13 | $9.65 | $10.10 | $10.10 | 267,018 |
| 2021-03-25 | $9.83 | $10.05 | $9.39 | $9.74 | $9.74 | 748,990 |
| 2021-03-24 | $10.58 | $10.78 | $9.92 | $9.92 | $9.92 | 675,358 |
| 2021-03-23 | $10.70 | $10.70 | $10.43 | $10.51 | $10.51 | 557,323 |
| 2021-03-22 | $10.99 | $11.05 | $10.73 | $10.76 | $10.76 | 339,404 |
| 2021-03-19 | $10.83 | $11.08 | $10.56 | $11.00 | $11.00 | 1,123,744 |
| 2021-03-18 | $11.22 | $11.34 | $10.70 | $10.76 | $10.76 | 388,796 |
| 2021-03-17 | $11.01 | $11.30 | $10.83 | $11.24 | $11.24 | 449,127 |
| 2021-03-16 | $11.28 | $11.49 | $10.82 | $11.13 | $11.13 | 572,986 |
| 2021-03-15 | $11.42 | $11.51 | $11.20 | $11.35 | $11.35 | 880,851 |
| 2021-03-12 | $11.32 | $11.49 | $11.13 | $11.37 | $11.37 | 478,624 |
| 2021-03-11 | $11.24 | $11.50 | $10.94 | $11.20 | $11.20 | 426,909 |
| 2021-03-10 | $11.22 | $11.51 | $10.98 | $11.04 | $11.04 | 448,973 |
| 2021-03-09 | $11.36 | $11.36 | $11.03 | $11.09 | $11.09 | 240,338 |
| 2021-03-08 | $11.29 | $11.41 | $11.01 | $11.14 | $11.14 | 713,447 |
| 2021-03-05 | $11.38 | $11.53 | $9.70 | $11.10 | $11.10 | 1,522,024 |
| 2021-03-04 | $11.99 | $12.01 | $11.28 | $11.44 | $11.44 | 626,005 |
| 2021-03-03 | $11.26 | $12.03 | $11.26 | $11.89 | $11.89 | 732,649 |
| 2021-03-02 | $11.39 | $11.81 | $11.25 | $11.50 | $11.50 | 300,699 |
| 2021-03-01 | $11.32 | $11.54 | $11.05 | $11.40 | $11.40 | 435,133 |
| 2021-02-26 | $11.26 | $11.47 | $10.74 | $10.91 | $10.91 | 627,926 |
| 2021-02-25 | $11.43 | $11.55 | $10.91 | $11.24 | $11.24 | 351,465 |
| 2021-02-24 | $11.02 | $11.73 | $10.64 | $11.41 | $11.41 | 1,094,975 |
| 2021-02-23 | $10.80 | $11.15 | $10.59 | $11.00 | $11.00 | 922,888 |
| 2021-02-22 | $9.97 | $11.17 | $9.95 | $10.87 | $10.87 | 1,577,282 |
| 2021-02-19 | $9.31 | $10.12 | $9.17 | $10.03 | $10.03 | 325,690 |
| 2021-02-18 | $9.02 | $9.42 | $8.92 | $9.32 | $9.32 | 271,338 |
| 2021-02-17 | $9.38 | $9.51 | $9.08 | $9.08 | $9.08 | 314,658 |
| 2021-02-16 | $8.98 | $9.65 | $8.91 | $9.46 | $9.46 | 555,420 |
| 2021-02-12 | $9.03 | $9.15 | $8.80 | $8.84 | $8.84 | 263,125 |
| 2021-02-11 | $9.55 | $9.59 | $9.09 | $9.13 | $9.13 | 425,595 |
| 2021-02-10 | $9.54 | $9.60 | $9.24 | $9.45 | $9.45 | 309,335 |
| 2021-02-09 | $9.97 | $9.97 | $9.32 | $9.38 | $9.38 | 450,016 |
| 2021-02-08 | $10.78 | $10.78 | $9.73 | $10.00 | $10.00 | 612,847 |
| 2021-02-05 | $9.80 | $10.28 | $9.61 | $10.15 | $10.15 | 408,241 |
| 2021-02-04 | $9.58 | $9.89 | $9.42 | $9.75 | $9.75 | 170,632 |
| 2021-02-03 | $9.85 | $10.02 | $9.38 | $9.63 | $9.63 | 360,828 |
| 2021-02-02 | $9.89 | $10.26 | $9.79 | $9.85 | $9.85 | 624,743 |
| 2021-02-01 | $9.55 | $9.90 | $9.42 | $9.77 | $9.77 | 397,524 |
| 2021-01-29 | $9.85 | $10.09 | $9.48 | $9.49 | $9.49 | 537,473 |
| 2021-01-28 | $9.50 | $9.89 | $9.36 | $9.82 | $9.82 | 495,249 |
| 2021-01-27 | $8.92 | $9.59 | $8.77 | $9.28 | $9.28 | 490,358 |
| 2021-01-26 | $9.55 | $9.61 | $8.99 | $9.01 | $9.01 | 241,562 |
| 2021-01-25 | $9.32 | $9.75 | $9.12 | $9.50 | $9.50 | 389,478 |
| 2021-01-22 | $9.21 | $9.40 | $8.94 | $9.36 | $9.36 | 381,294 |
| 2021-01-21 | $8.80 | $9.34 | $8.69 | $9.26 | $9.26 | 452,638 |
| 2021-01-20 | $8.49 | $8.85 | $8.45 | $8.74 | $8.74 | 276,758 |
| 2021-01-19 | $8.63 | $8.63 | $8.15 | $8.46 | $8.46 | 473,172 |
| 2021-01-15 | $8.72 | $8.89 | $8.32 | $8.47 | $8.47 | 1,086,207 |
| 2021-01-14 | $8.92 | $9.05 | $8.72 | $8.76 | $8.76 | 344,590 |
| 2021-01-13 | $9.01 | $9.06 | $8.30 | $8.80 | $8.80 | 525,554 |
| 2021-01-12 | $9.49 | $9.54 | $9.26 | $9.40 | $9.40 | 395,884 |
| 2021-01-11 | $9.53 | $9.68 | $9.20 | $9.34 | $9.34 | 296,679 |
| 2021-01-08 | $10.05 | $10.22 | $9.57 | $9.69 | $9.69 | 237,777 |
| 2021-01-07 | $10.20 | $10.21 | $9.76 | $10.01 | $10.01 | 536,714 |
| 2021-01-06 | $9.89 | $10.16 | $9.60 | $9.94 | $9.94 | 799,361 |
| 2021-01-05 | $9.36 | $9.99 | $9.36 | $9.61 | $9.61 | 700,566 |
| 2021-01-04 | $10.20 | $10.30 | $9.39 | $9.67 | $9.67 | 436,433 |
| 2020-12-31 | $10.05 | $10.45 | $9.88 | $10.14 | $10.14 | 612,547 |
| 2020-12-30 | $9.48 | $10.68 | $9.37 | $9.98 | $9.98 | 870,665 |
| 2020-12-29 | $9.81 | $9.83 | $9.26 | $9.35 | $9.35 | 246,461 |
| 2020-12-28 | $9.13 | $9.84 | $9.03 | $9.70 | $9.70 | 300,236 |
| 2020-12-24 | $9.23 | $9.35 | $8.90 | $9.03 | $9.03 | 102,699 |
| 2020-12-23 | $9.06 | $9.71 | $8.96 | $9.27 | $9.27 | 367,961 |
| 2020-12-22 | $8.86 | $9.13 | $8.74 | $9.09 | $9.09 | 388,776 |
| 2020-12-21 | $8.72 | $9.03 | $8.44 | $8.76 | $8.76 | 609,185 |
| 2020-12-18 | $8.94 | $9.53 | $8.81 | $9.39 | $9.39 | 1,090,408 |
| 2020-12-17 | $8.51 | $8.94 | $8.32 | $8.90 | $8.90 | 286,243 |
| 2020-12-16 | $8.43 | $8.58 | $8.34 | $8.48 | $8.48 | 301,662 |
| 2020-12-15 | $8.50 | $8.73 | $8.16 | $8.41 | $8.41 | 516,548 |
| 2020-12-14 | $8.93 | $9.01 | $8.32 | $8.33 | $8.33 | 445,982 |
| 2020-12-11 | $8.61 | $8.86 | $8.37 | $8.77 | $8.77 | 259,507 |
| 2020-12-10 | $8.55 | $8.77 | $8.26 | $8.67 | $8.67 | 256,322 |
| 2020-12-09 | $8.99 | $9.09 | $8.46 | $8.60 | $8.60 | 438,650 |
| 2020-12-08 | $9.05 | $9.21 | $8.75 | $8.90 | $8.90 | 534,380 |
| 2020-12-07 | $9.64 | $9.66 | $9.07 | $9.09 | $9.09 | 588,404 |
| 2020-12-04 | $9.59 | $9.87 | $9.42 | $9.79 | $9.79 | 393,784 |
| 2020-12-03 | $8.94 | $9.57 | $8.94 | $9.51 | $9.51 | 308,550 |
| 2020-12-02 | $8.52 | $9.07 | $8.42 | $8.93 | $8.93 | 319,057 |
| 2020-12-01 | $8.99 | $9.00 | $8.39 | $8.56 | $8.56 | 537,540 |
| 2020-11-30 | $8.64 | $8.90 | $8.42 | $8.84 | $8.84 | 411,800 |
| 2020-11-27 | $8.78 | $8.83 | $8.54 | $8.68 | $8.68 | 184,474 |
| 2020-11-25 | $9.20 | $9.20 | $8.55 | $8.63 | $8.63 | 317,063 |
| 2020-11-24 | $8.55 | $9.10 | $8.35 | $9.07 | $9.07 | 619,146 |
| 2020-11-23 | $8.30 | $8.43 | $8.05 | $8.27 | $8.27 | 338,810 |
| 2020-11-20 | $8.39 | $8.56 | $8.05 | $8.22 | $8.22 | 559,006 |
| 2020-11-19 | $8.40 | $8.57 | $8.32 | $8.48 | $8.48 | 255,088 |
| 2020-11-18 | $8.25 | $8.95 | $8.18 | $8.44 | $8.44 | 1,244,045 |
| 2020-11-17 | $8.20 | $8.35 | $8.02 | $8.19 | $8.19 | 310,897 |
| 2020-11-16 | $8.33 | $8.70 | $8.01 | $8.25 | $8.25 | 748,321 |
| 2020-11-13 | $8.00 | $8.05 | $7.65 | $8.00 | $8.00 | 419,986 |
| 2020-11-12 | $7.60 | $7.95 | $7.38 | $7.94 | $7.94 | 1,261,134 |
| 2020-11-11 | $8.25 | $8.27 | $7.52 | $7.59 | $7.59 | 699,625 |
| 2020-11-10 | $8.50 | $8.56 | $8.03 | $8.23 | $8.23 | 870,967 |
| 2020-11-09 | $8.00 | $8.75 | $7.50 | $8.50 | $8.50 | 2,114,461 |
| 2020-11-06 | $6.55 | $6.59 | $6.19 | $6.34 | $6.34 | 310,985 |
| 2020-11-05 | $6.01 | $6.55 | $6.01 | $6.49 | $6.49 | 526,885 |
| 2020-11-04 | $6.06 | $6.21 | $5.87 | $6.01 | $6.01 | 367,572 |
| 2020-11-03 | $6.03 | $6.29 | $5.95 | $6.19 | $6.19 | 501,019 |
| 2020-11-02 | $6.29 | $6.40 | $5.84 | $5.96 | $5.96 | 463,085 |
| 2020-10-30 | $6.13 | $6.86 | $5.87 | $6.21 | $6.21 | 1,827,654 |
| 2020-10-29 | $5.89 | $6.30 | $5.85 | $6.12 | $6.12 | 216,771 |
| 2020-10-28 | $6.02 | $6.17 | $5.90 | $5.94 | $5.94 | 496,371 |
| 2020-10-27 | $6.44 | $6.47 | $6.20 | $6.25 | $6.25 | 266,754 |
| 2020-10-26 | $6.69 | $6.74 | $6.29 | $6.42 | $6.42 | 379,909 |
| 2020-10-23 | $7.18 | $7.33 | $6.74 | $6.79 | $6.79 | 1,020,532 |
| 2020-10-22 | $6.89 | $7.22 | $6.79 | $7.10 | $7.10 | 637,616 |
| 2020-10-21 | $6.88 | $6.92 | $6.73 | $6.88 | $6.88 | 115,865 |
| 2020-10-20 | $6.79 | $6.91 | $6.66 | $6.86 | $6.86 | 175,357 |
| 2020-10-19 | $7.03 | $7.13 | $6.72 | $6.75 | $6.75 | 233,245 |
| 2020-10-16 | $6.96 | $7.17 | $6.90 | $7.04 | $7.04 | 251,333 |
| 2020-10-15 | $6.59 | $7.03 | $6.59 | $6.97 | $6.97 | 184,567 |
| 2020-10-14 | $6.98 | $7.01 | $6.70 | $6.72 | $6.72 | 116,614 |
| 2020-10-13 | $7.07 | $7.10 | $6.87 | $6.99 | $6.99 | 224,140 |
| 2020-10-12 | $7.53 | $7.55 | $7.01 | $7.18 | $7.18 | 206,170 |
| 2020-10-09 | $7.36 | $7.69 | $7.29 | $7.54 | $7.54 | 269,353 |
| 2020-10-08 | $7.43 | $7.51 | $7.30 | $7.33 | $7.33 | 238,973 |
| 2020-10-07 | $7.30 | $7.51 | $7.13 | $7.36 | $7.36 | 279,116 |
| 2020-10-06 | $7.12 | $7.38 | $7.08 | $7.20 | $7.20 | 664,524 |
| 2020-10-05 | $6.67 | $7.12 | $6.59 | $7.11 | $7.11 | 379,752 |
| 2020-10-02 | $6.31 | $6.60 | $6.13 | $6.59 | $6.59 | 424,657 |
| 2020-10-01 | $6.52 | $6.59 | $6.17 | $6.47 | $6.47 | 1,096,896 |
| 2020-09-30 | $6.40 | $6.74 | $6.28 | $6.50 | $6.50 | 582,072 |
| 2020-09-29 | $7.08 | $7.09 | $6.20 | $6.27 | $6.27 | 1,150,505 |
| 2020-09-28 | $6.99 | $7.28 | $6.75 | $7.12 | $7.12 | 376,492 |
| 2020-09-25 | $6.08 | $6.86 | $6.06 | $6.75 | $6.75 | 506,382 |
| 2020-09-24 | $6.27 | $6.41 | $6.03 | $6.06 | $6.06 | 479,348 |
| 2020-09-23 | $6.69 | $6.80 | $6.28 | $6.30 | $6.30 | 935,425 |
| 2020-09-22 | $6.71 | $6.89 | $6.60 | $6.66 | $6.66 | 364,943 |
| 2020-09-21 | $6.82 | $6.95 | $6.59 | $6.70 | $6.70 | 414,906 |
| 2020-09-18 | $7.17 | $7.31 | $6.98 | $7.03 | $7.03 | 1,126,833 |
| 2020-09-17 | $7.13 | $7.52 | $6.96 | $7.07 | $7.07 | 326,111 |
| 2020-09-16 | $7.15 | $7.59 | $7.10 | $7.25 | $7.25 | 440,172 |
| 2020-09-15 | $7.38 | $7.48 | $7.15 | $7.16 | $7.16 | 266,123 |
| 2020-09-14 | $7.34 | $7.50 | $7.14 | $7.38 | $7.38 | 599,949 |
| 2020-09-11 | $7.31 | $7.41 | $7.04 | $7.25 | $7.25 | 594,670 |
| 2020-09-10 | $7.41 | $7.52 | $7.26 | $7.27 | $7.27 | 315,235 |
| 2020-09-09 | $7.42 | $7.63 | $7.25 | $7.36 | $7.36 | 362,076 |
| 2020-09-08 | $7.45 | $7.55 | $7.23 | $7.39 | $7.39 | 552,745 |
| 2020-09-04 | $7.26 | $7.56 | $7.25 | $7.49 | $7.49 | 429,028 |
| 2020-09-03 | $7.05 | $7.48 | $7.05 | $7.18 | $7.18 | 571,059 |
| 2020-09-02 | $7.09 | $7.24 | $6.86 | $7.03 | $7.03 | 711,140 |
| 2020-09-01 | $6.88 | $7.08 | $6.80 | $7.04 | $7.04 | 437,949 |
| 2020-08-31 | $7.33 | $7.44 | $6.80 | $6.93 | $6.93 | 620,080 |
| 2020-08-28 | $6.85 | $7.36 | $6.76 | $7.20 | $7.20 | 1,353,523 |
| 2020-08-27 | $6.50 | $6.89 | $6.47 | $6.76 | $6.76 | 478,405 |
| 2020-08-26 | $6.21 | $6.42 | $6.07 | $6.37 | $6.37 | 671,238 |
| 2020-08-25 | $6.10 | $6.36 | $6.06 | $6.24 | $6.24 | 457,895 |
| 2020-08-24 | $5.91 | $6.17 | $5.80 | $6.06 | $6.06 | 512,010 |
| 2020-08-21 | $5.67 | $5.92 | $5.59 | $5.78 | $5.78 | 274,540 |
| 2020-08-20 | $5.63 | $5.71 | $5.52 | $5.68 | $5.68 | 124,364 |
| 2020-08-19 | $5.68 | $5.91 | $5.60 | $5.67 | $5.67 | 224,700 |
| 2020-08-18 | $5.66 | $5.87 | $5.61 | $5.65 | $5.65 | 161,200 |
| 2020-08-17 | $5.73 | $5.73 | $5.54 | $5.65 | $5.65 | 202,235 |
| 2020-08-14 | $5.55 | $5.87 | $5.55 | $5.68 | $5.68 | 1,476,867 |
| 2020-08-13 | $5.84 | $6.06 | $5.60 | $5.62 | $5.62 | 380,708 |
| 2020-08-12 | $6.28 | $6.39 | $5.87 | $5.88 | $5.88 | 575,787 |
| 2020-08-11 | $6.16 | $6.41 | $6.09 | $6.20 | $6.20 | 487,126 |
| 2020-08-10 | $5.90 | $6.16 | $5.88 | $6.05 | $6.05 | 379,069 |
| 2020-08-07 | $5.77 | $5.89 | $5.70 | $5.86 | $5.86 | 215,057 |
| 2020-08-06 | $5.65 | $5.82 | $5.62 | $5.80 | $5.80 | 324,800 |
| 2020-08-05 | $5.41 | $5.69 | $5.37 | $5.60 | $5.60 | 437,596 |
| 2020-08-04 | $5.26 | $5.40 | $5.22 | $5.28 | $5.28 | 575,844 |
| 2020-08-03 | $5.55 | $5.55 | $5.21 | $5.25 | $5.25 | 265,104 |
| 2020-07-31 | $5.82 | $5.91 | $5.53 | $5.56 | $5.56 | 219,715 |
| 2020-07-30 | $5.83 | $5.89 | $5.75 | $5.86 | $5.86 | 191,473 |
| 2020-07-29 | $5.95 | $5.99 | $5.86 | $5.95 | $5.95 | 302,877 |
| 2020-07-28 | $5.78 | $6.01 | $5.78 | $5.91 | $5.91 | 166,596 |
| 2020-07-27 | $5.88 | $6.06 | $5.68 | $5.82 | $5.82 | 1,454,576 |
| 2020-07-24 | $5.54 | $5.90 | $5.51 | $5.80 | $5.80 | 547,684 |
| 2020-07-23 | $5.43 | $5.54 | $5.21 | $5.54 | $5.54 | 369,780 |
| 2020-07-22 | $5.51 | $5.61 | $5.34 | $5.43 | $5.43 | 217,843 |
| 2020-07-21 | $5.29 | $5.72 | $5.28 | $5.51 | $5.51 | 497,668 |
| 2020-07-20 | $5.49 | $5.53 | $5.27 | $5.31 | $5.31 | 402,477 |
| 2020-07-17 | $5.53 | $5.74 | $5.26 | $5.50 | $5.50 | 275,600 |
| 2020-07-16 | $5.51 | $5.86 | $5.45 | $5.55 | $5.55 | 316,700 |
| 2020-07-15 | $5.39 | $5.80 | $5.39 | $5.60 | $5.60 | 638,400 |
| 2020-07-14 | $5.00 | $5.57 | $4.85 | $5.20 | $5.20 | 352,300 |
| 2020-07-13 | $5.10 | $5.23 | $4.76 | $5.02 | $5.02 | 270,000 |
| 2020-07-10 | $4.63 | $5.03 | $4.53 | $5.00 | $5.00 | 220,800 |
| 2020-07-09 | $4.84 | $4.92 | $4.43 | $4.69 | $4.69 | 377,400 |
| 2020-07-08 | $4.76 | $4.97 | $4.58 | $4.83 | $4.83 | 339,000 |
| 2020-07-07 | $5.02 | $5.12 | $4.75 | $4.76 | $4.76 | 179,200 |
| 2020-07-06 | $5.09 | $5.13 | $4.81 | $5.11 | $5.11 | 426,200 |
| 2020-07-02 | $4.91 | $5.29 | $4.84 | $4.92 | $4.92 | 431,600 |
| 2020-07-01 | $4.80 | $5.00 | $4.72 | $4.81 | $4.81 | 817,600 |
| 2020-06-30 | $4.86 | $4.96 | $4.53 | $4.77 | $4.77 | 577,600 |
| 2020-06-29 | $4.74 | $5.10 | $4.64 | $4.87 | $4.87 | 371,700 |
| 2020-06-26 | $4.95 | $5.02 | $4.56 | $4.78 | $4.78 | 734,398 |
| 2020-06-25 | $5.30 | $5.46 | $4.96 | $5.06 | $5.06 | 792,550 |
| 2020-06-24 | $5.69 | $5.80 | $5.40 | $5.57 | $5.57 | 654,162 |
| 2020-06-23 | $5.66 | $5.92 | $5.53 | $5.85 | $5.85 | 391,779 |
| 2020-06-22 | $5.61 | $5.63 | $5.45 | $5.53 | $5.53 | 475,451 |
| 2020-06-19 | $6.02 | $6.20 | $5.31 | $5.70 | $5.70 | 624,047 |
| 2020-06-18 | $5.96 | $6.00 | $5.76 | $5.87 | $5.87 | 420,173 |
| 2020-06-17 | $6.55 | $6.60 | $6.02 | $6.03 | $6.03 | 717,778 |
| 2020-06-16 | $7.06 | $7.08 | $6.52 | $6.70 | $6.70 | 467,222 |
| 2020-06-15 | $6.25 | $6.73 | $6.12 | $6.61 | $6.61 | 548,776 |
| 2020-06-12 | $6.87 | $7.06 | $6.47 | $6.50 | $6.50 | 932,120 |
| 2020-06-11 | $6.74 | $6.99 | $6.20 | $6.38 | $6.38 | 1,003,533 |
| 2020-06-10 | $7.62 | $7.74 | $6.75 | $7.41 | $7.41 | 1,018,064 |
| 2020-06-09 | $8.21 | $8.21 | $7.56 | $7.61 | $7.61 | 983,225 |
| 2020-06-08 | $7.55 | $8.05 | $7.55 | $7.88 | $7.88 | 796,538 |
| 2020-06-05 | $7.06 | $7.65 | $7.06 | $7.47 | $7.47 | 1,245,656 |
| 2020-06-04 | $6.85 | $7.02 | $6.80 | $6.88 | $6.88 | 806,591 |
| 2020-06-03 | $7.00 | $7.18 | $6.85 | $6.88 | $6.88 | 1,022,060 |
| 2020-06-02 | $6.70 | $6.95 | $6.57 | $6.92 | $6.92 | 747,621 |
| 2020-06-01 | $6.62 | $7.24 | $6.53 | $6.60 | $6.60 | 989,375 |
| 2020-05-29 | $6.67 | $6.80 | $6.30 | $6.54 | $6.54 | 1,121,051 |
| 2020-05-28 | $7.16 | $7.25 | $6.67 | $6.81 | $6.81 | 798,781 |
| 2020-05-27 | $6.72 | $7.01 | $6.45 | $6.95 | $6.95 | 1,384,334 |
| 2020-05-26 | $6.59 | $6.88 | $6.28 | $6.30 | $6.30 | 700,536 |
| 2020-05-22 | $6.27 | $6.60 | $6.21 | $6.29 | $6.29 | 512,195 |
| 2020-05-21 | $6.22 | $6.47 | $6.12 | $6.23 | $6.23 | 666,439 |
| 2020-05-20 | $6.22 | $6.35 | $5.98 | $6.25 | $6.25 | 311,504 |
| 2020-05-19 | $6.13 | $6.32 | $5.81 | $6.08 | $6.08 | 409,663 |
| 2020-05-18 | $5.44 | $6.31 | $5.35 | $6.20 | $6.20 | 1,376,712 |
| 2020-05-15 | $5.23 | $5.46 | $5.12 | $5.14 | $5.14 | 492,391 |
| 2020-05-14 | $5.22 | $5.59 | $4.97 | $5.35 | $5.35 | 844,895 |
| 2020-05-13 | $5.57 | $5.59 | $5.06 | $5.37 | $5.37 | 888,649 |
| 2020-05-12 | $5.91 | $6.06 | $5.61 | $5.61 | $5.61 | 690,195 |
| 2020-05-11 | $6.14 | $6.19 | $5.85 | $5.93 | $5.93 | 476,313 |
| 2020-05-08 | $5.98 | $6.45 | $5.87 | $6.27 | $6.27 | 690,012 |
| 2020-05-07 | $5.47 | $6.03 | $5.45 | $5.79 | $5.79 | 734,604 |
| 2020-05-06 | $5.85 | $5.95 | $5.39 | $5.42 | $5.42 | 969,441 |
| 2020-05-05 | $6.23 | $6.35 | $5.76 | $5.80 | $5.80 | 1,240,315 |
| 2020-05-04 | $5.49 | $6.33 | $5.15 | $6.10 | $6.10 | 1,341,749 |
| 2020-05-01 | $6.16 | $6.25 | $5.55 | $5.96 | $5.96 | 2,016,494 |
| 2020-04-30 | $5.22 | $6.60 | $5.22 | $6.51 | $6.51 | 6,280,596 |
| 2020-04-29 | $4.85 | $5.05 | $4.77 | $4.88 | $4.88 | 1,144,274 |
| 2020-04-28 | $5.08 | $5.15 | $4.61 | $4.64 | $4.64 | 858,781 |
| 2020-04-27 | $4.30 | $5.09 | $4.27 | $4.86 | $4.86 | 815,862 |
| 2020-04-24 | $4.30 | $4.35 | $4.05 | $4.26 | $4.26 | 802,517 |
| 2020-04-23 | $3.89 | $4.41 | $3.85 | $4.23 | $4.23 | 622,162 |
| 2020-04-22 | $3.89 | $4.05 | $3.75 | $3.85 | $3.85 | 352,123 |
| 2020-04-21 | $3.63 | $3.96 | $3.60 | $3.85 | $3.85 | 413,991 |
| 2020-04-20 | $3.96 | $4.11 | $3.75 | $3.75 | $3.75 | 658,317 |
| 2020-04-17 | $4.00 | $4.34 | $3.85 | $4.08 | $4.08 | 657,988 |
| 2020-04-16 | $3.96 | $4.03 | $3.80 | $3.81 | $3.81 | 585,947 |
| 2020-04-15 | $3.90 | $4.10 | $3.72 | $4.01 | $4.01 | 768,293 |
| 2020-04-14 | $4.31 | $4.58 | $4.07 | $4.14 | $4.14 | 1,801,819 |
| 2020-04-13 | $4.06 | $4.25 | $3.75 | $4.21 | $4.21 | 1,258,498 |
| 2020-04-09 | $3.73 | $4.30 | $3.65 | $4.06 | $4.06 | 1,464,221 |
| 2020-04-08 | $3.16 | $3.94 | $3.11 | $3.59 | $3.59 | 1,114,886 |
| 2020-04-07 | $3.50 | $3.56 | $3.01 | $3.09 | $3.06 | 1,303,839 |
| 2020-04-06 | $2.70 | $3.45 | $2.70 | $3.00 | $2.97 | 1,121,950 |
| 2020-04-03 | $2.67 | $2.74 | $2.54 | $2.60 | $2.57 | 1,642,958 |
| 2020-04-02 | $3.76 | $3.82 | $2.52 | $2.54 | $2.51 | 2,240,466 |
| 2020-04-01 | $3.91 | $3.91 | $3.53 | $3.73 | $3.69 | 885,179 |
| 2020-03-31 | $4.00 | $4.28 | $3.90 | $4.06 | $4.02 | 1,160,402 |
| 2020-03-30 | $4.36 | $4.59 | $3.81 | $4.08 | $4.04 | 759,782 |
| 2020-03-27 | $4.43 | $4.43 | $4.10 | $4.24 | $4.19 | 577,858 |
| 2020-03-26 | $4.59 | $5.00 | $4.50 | $4.56 | $4.51 | 622,937 |
| 2020-03-25 | $4.41 | $4.77 | $4.19 | $4.55 | $4.50 | 1,747,505 |
| 2020-03-24 | $3.41 | $4.53 | $3.35 | $4.20 | $4.15 | 1,909,049 |
| 2020-03-23 | $3.06 | $3.34 | $2.77 | $3.10 | $3.07 | 1,912,659 |
| 2020-03-20 | $2.72 | $3.29 | $2.45 | $3.04 | $3.01 | 2,457,521 |
| 2020-03-19 | $2.79 | $3.07 | $2.50 | $2.57 | $2.54 | 1,927,297 |
| 2020-03-18 | $3.62 | $3.70 | $2.61 | $2.79 | $2.76 | 2,676,840 |
| 2020-03-17 | $4.04 | $4.28 | $3.75 | $3.98 | $3.94 | 2,060,895 |
| 2020-03-16 | $3.72 | $4.50 | $3.72 | $4.01 | $3.97 | 2,487,059 |
| 2020-03-13 | $5.16 | $5.81 | $4.59 | $4.81 | $4.76 | 2,649,771 |
| 2020-03-12 | $5.41 | $5.91 | $4.03 | $4.89 | $4.84 | 4,279,278 |
| 2020-03-11 | $6.81 | $7.00 | $5.97 | $6.01 | $5.94 | 3,324,723 |
| 2020-03-10 | $7.40 | $8.13 | $6.87 | $6.97 | $6.89 | 3,483,014 |
| 2020-03-09 | $9.59 | $9.75 | $7.06 | $7.14 | $7.06 | 5,344,852 |
| 2020-03-06 | $10.45 | $10.91 | $10.15 | $10.48 | $10.36 | 2,543,854 |
| 2020-03-05 | $12.12 | $12.16 | $10.82 | $10.98 | $10.86 | 2,611,876 |
| 2020-03-04 | $12.63 | $12.83 | $12.10 | $12.42 | $12.28 | 1,192,435 |
| 2020-03-03 | $12.62 | $12.93 | $12.16 | $12.44 | $12.30 | 1,207,087 |
| 2020-03-02 | $12.33 | $12.55 | $11.77 | $12.55 | $12.41 | 1,339,790 |
| 2020-02-28 | $12.19 | $12.63 | $12.11 | $12.22 | $12.09 | 1,016,099 |
| 2020-02-27 | $12.41 | $12.95 | $12.00 | $12.56 | $12.42 | 1,018,021 |
| 2020-02-26 | $12.46 | $13.35 | $12.13 | $12.72 | $12.58 | 2,647,979 |
| 2020-02-25 | $13.82 | $13.94 | $12.67 | $12.73 | $12.59 | 2,378,629 |
| 2020-02-24 | $14.49 | $14.49 | $13.75 | $13.77 | $13.62 | 1,907,535 |
| 2020-02-21 | $14.80 | $14.86 | $14.56 | $14.80 | $14.64 | 905,903 |
| 2020-02-20 | $15.00 | $15.12 | $14.73 | $14.77 | $14.61 | 353,825 |
| 2020-02-19 | $14.93 | $15.10 | $14.77 | $15.01 | $14.84 | 457,362 |
| 2020-02-18 | $15.21 | $15.40 | $14.73 | $14.88 | $14.72 | 1,210,178 |
| 2020-02-14 | $15.71 | $15.87 | $15.05 | $15.26 | $15.09 | 375,788 |
| 2020-02-13 | $15.75 | $15.86 | $15.50 | $15.69 | $15.52 | 1,185,967 |
| 2020-02-12 | $15.25 | $15.76 | $15.21 | $15.74 | $15.57 | 550,513 |
| 2020-02-11 | $14.94 | $15.24 | $14.94 | $15.15 | $14.98 | 747,276 |
| 2020-02-10 | $14.92 | $15.20 | $14.62 | $14.94 | $14.78 | 1,691,502 |
| 2020-02-07 | $15.35 | $15.35 | $14.95 | $14.98 | $14.81 | 2,264,883 |
| 2020-02-06 | $15.32 | $15.54 | $15.21 | $15.40 | $15.23 | 668,123 |
| 2020-02-05 | $15.21 | $16.03 | $15.04 | $15.31 | $15.14 | 452,709 |
| 2020-02-04 | $14.90 | $15.14 | $14.85 | $15.07 | $14.90 | 1,378,131 |
| 2020-02-03 | $15.00 | $15.07 | $14.72 | $14.75 | $14.59 | 673,482 |
| 2020-01-31 | $14.90 | $15.16 | $14.81 | $15.01 | $14.84 | 775,586 |
| 2020-01-30 | $15.08 | $15.09 | $14.69 | $14.84 | $14.67 | 708,549 |
| 2020-01-29 | $15.38 | $15.38 | $14.95 | $15.05 | $14.88 | 854,606 |
| 2020-01-28 | $15.19 | $15.48 | $15.16 | $15.38 | $15.21 | 196,541 |
| 2020-01-27 | $15.28 | $15.40 | $14.96 | $15.14 | $14.97 | 468,195 |
| 2020-01-24 | $15.87 | $16.10 | $15.44 | $15.46 | $15.29 | 763,193 |
| 2020-01-23 | $15.69 | $15.95 | $15.54 | $15.93 | $15.75 | 552,528 |
| 2020-01-22 | $15.69 | $15.85 | $15.61 | $15.71 | $15.54 | 766,869 |
| 2020-01-21 | $15.91 | $16.00 | $15.64 | $15.67 | $15.50 | 460,185 |
| 2020-01-17 | $16.18 | $16.18 | $15.89 | $16.00 | $15.82 | 391,637 |
| 2020-01-16 | $16.30 | $16.47 | $16.04 | $16.09 | $15.91 | 243,243 |
| 2020-01-15 | $16.14 | $16.38 | $16.14 | $16.23 | $16.05 | 880,246 |
| 2020-01-14 | $16.36 | $16.38 | $16.12 | $16.25 | $16.07 | 795,070 |
| 2020-01-13 | $16.49 | $16.79 | $16.33 | $16.39 | $16.21 | 998,581 |
| 2020-01-10 | $16.41 | $16.64 | $16.29 | $16.54 | $16.36 | 646,692 |
| 2020-01-09 | $16.92 | $16.96 | $16.66 | $16.72 | $16.54 | 229,564 |
| 2020-01-08 | $16.80 | $16.99 | $16.68 | $16.84 | $16.61 | 368,573 |
| 2020-01-07 | $16.66 | $16.90 | $16.61 | $16.70 | $16.48 | 326,194 |
| 2020-01-06 | $16.73 | $16.96 | $16.50 | $16.75 | $16.53 | 433,601 |
| 2020-01-03 | $16.72 | $17.01 | $16.63 | $16.81 | $16.59 | 223,748 |
| 2020-01-02 | $16.94 | $17.06 | $16.67 | $16.77 | $16.55 | 383,998 |
| 2019-12-31 | $16.90 | $17.00 | $16.76 | $16.84 | $16.61 | 198,365 |
| 2019-12-30 | $16.90 | $16.94 | $16.69 | $16.90 | $16.67 | 257,463 |
| 2019-12-27 | $16.99 | $17.09 | $16.76 | $16.89 | $16.66 | 332,627 |
| 2019-12-26 | $17.02 | $17.10 | $16.91 | $16.98 | $16.75 | 238,725 |
| 2019-12-24 | $16.89 | $17.25 | $16.81 | $17.01 | $16.78 | 122,963 |
| 2019-12-23 | $17.02 | $17.10 | $16.79 | $16.89 | $16.66 | 275,546 |
| 2019-12-20 | $16.95 | $17.09 | $16.71 | $17.00 | $16.77 | 732,513 |
| 2019-12-19 | $16.55 | $16.97 | $16.53 | $16.94 | $16.71 | 492,879 |
| 2019-12-18 | $16.38 | $16.68 | $16.37 | $16.55 | $16.33 | 991,943 |
| 2019-12-17 | $16.11 | $16.46 | $15.91 | $16.32 | $16.10 | 1,010,423 |
| 2019-12-16 | $16.12 | $16.55 | $16.00 | $16.08 | $15.86 | 1,230,283 |
| 2019-12-13 | $15.80 | $16.15 | $15.64 | $16.05 | $15.84 | 896,317 |
| 2019-12-12 | $15.78 | $15.89 | $15.46 | $15.81 | $15.60 | 610,165 |
| 2019-12-11 | $15.81 | $15.83 | $15.65 | $15.76 | $15.55 | 398,282 |
| 2019-12-10 | $15.75 | $15.92 | $15.64 | $15.82 | $15.61 | 354,489 |
| 2019-12-09 | $15.48 | $15.84 | $15.12 | $15.74 | $15.53 | 343,640 |
| 2019-12-06 | $15.56 | $15.82 | $15.46 | $15.52 | $15.31 | 363,607 |
| 2019-12-05 | $15.42 | $15.70 | $15.07 | $15.55 | $15.34 | 305,224 |
| 2019-12-04 | $15.54 | $15.67 | $15.27 | $15.42 | $15.21 | 509,789 |
| 2019-12-03 | $15.88 | $16.06 | $15.47 | $15.57 | $15.36 | 666,351 |
| 2019-12-02 | $16.35 | $16.35 | $15.90 | $15.96 | $15.75 | 551,310 |
| 2019-11-29 | $15.97 | $16.42 | $15.91 | $16.33 | $16.11 | 166,037 |
| 2019-11-27 | $16.02 | $16.24 | $15.65 | $16.01 | $15.80 | 627,924 |
| 2019-11-26 | $15.77 | $16.06 | $15.59 | $15.98 | $15.77 | 1,206,207 |
| 2019-11-25 | $15.33 | $15.97 | $15.33 | $15.76 | $15.55 | 547,768 |
| 2019-11-22 | $15.61 | $15.67 | $15.22 | $15.29 | $15.09 | 526,555 |
| 2019-11-21 | $15.41 | $15.64 | $15.23 | $15.61 | $15.40 | 293,222 |
| 2019-11-20 | $15.30 | $15.54 | $15.16 | $15.36 | $15.15 | 303,748 |
| 2019-11-19 | $15.16 | $15.43 | $15.00 | $15.28 | $15.08 | 417,795 |
| 2019-11-18 | $15.30 | $15.67 | $15.11 | $15.15 | $14.95 | 259,078 |
| 2019-11-15 | $15.10 | $15.41 | $14.74 | $15.37 | $15.16 | 304,850 |
| 2019-11-14 | $14.53 | $15.15 | $14.52 | $15.00 | $14.80 | 979,935 |
| 2019-11-13 | $15.51 | $16.37 | $14.87 | $15.05 | $14.85 | 911,623 |
| 2019-11-12 | $15.82 | $16.12 | $15.65 | $16.11 | $15.89 | 851,840 |
| 2019-11-11 | $15.51 | $15.79 | $15.42 | $15.76 | $15.55 | 164,773 |
| 2019-11-08 | $15.63 | $15.90 | $15.39 | $15.54 | $15.33 | 546,312 |
| 2019-11-07 | $15.57 | $15.71 | $15.44 | $15.55 | $15.34 | 171,459 |
| 2019-11-06 | $15.47 | $15.55 | $15.30 | $15.48 | $15.27 | 137,448 |
| 2019-11-05 | $15.46 | $16.00 | $15.34 | $15.48 | $15.27 | 697,144 |
| 2019-11-04 | $15.38 | $15.45 | $15.15 | $15.39 | $15.18 | 283,094 |
| 2019-11-01 | $15.61 | $15.62 | $15.22 | $15.38 | $15.17 | 277,143 |
| 2019-10-31 | $15.96 | $15.96 | $15.50 | $15.55 | $15.34 | 255,181 |
| 2019-10-30 | $15.86 | $15.95 | $15.40 | $15.52 | $15.31 | 204,916 |
| 2019-10-29 | $16.09 | $16.15 | $15.83 | $15.87 | $15.66 | 356,029 |
| 2019-10-28 | $16.41 | $16.55 | $16.04 | $16.10 | $15.88 | 167,084 |
| 2019-10-25 | $16.18 | $16.53 | $16.07 | $16.36 | $16.14 | 212,281 |
| 2019-10-24 | $15.86 | $16.28 | $15.82 | $16.19 | $15.97 | 544,322 |
| 2019-10-23 | $15.40 | $15.94 | $15.40 | $15.83 | $15.62 | 146,815 |
| 2019-10-22 | $15.13 | $15.45 | $14.98 | $15.44 | $15.23 | 209,958 |
| 2019-10-21 | $15.14 | $15.29 | $15.05 | $15.12 | $14.92 | 280,287 |
| 2019-10-18 | $15.03 | $15.22 | $15.00 | $15.06 | $14.86 | 2,377,633 |
| 2019-10-17 | $15.10 | $15.22 | $15.04 | $15.14 | $14.94 | 550,994 |
| 2019-10-16 | $15.16 | $15.36 | $15.02 | $15.06 | $14.86 | 349,646 |
| 2019-10-15 | $15.68 | $15.68 | $15.09 | $15.18 | $14.98 | 257,916 |
| 2019-10-14 | $15.38 | $15.80 | $15.25 | $15.68 | $15.47 | 183,470 |
| 2019-10-11 | $15.49 | $15.62 | $15.34 | $15.36 | $15.15 | 356,427 |
| 2019-10-10 | $15.44 | $15.69 | $15.22 | $15.40 | $15.19 | 354,984 |
| 2019-10-09 | $15.25 | $15.53 | $15.17 | $15.42 | $15.21 | 176,235 |
| 2019-10-08 | $15.18 | $15.32 | $14.93 | $15.20 | $15.00 | 191,864 |
| 2019-10-07 | $14.99 | $15.28 | $14.77 | $15.25 | $15.05 | 233,979 |
| 2019-10-04 | $14.96 | $15.32 | $14.92 | $15.02 | $14.82 | 442,949 |
| 2019-10-03 | $15.08 | $15.08 | $14.78 | $15.03 | $14.83 | 327,297 |
| 2019-10-02 | $15.30 | $15.50 | $14.99 | $15.09 | $14.88 | 470,486 |
| 2019-10-01 | $15.61 | $15.70 | $15.27 | $15.29 | $15.09 | 267,055 |
| 2019-09-30 | $15.61 | $15.69 | $15.50 | $15.53 | $15.32 | 285,061 |
| 2019-09-27 | $15.90 | $15.98 | $15.53 | $15.55 | $15.34 | 228,202 |
| 2019-09-26 | $16.12 | $16.32 | $15.80 | $15.83 | $15.62 | 297,368 |
| 2019-09-25 | $16.01 | $16.30 | $16.01 | $16.20 | $15.98 | 315,444 |
| 2019-09-24 | $16.54 | $16.54 | $16.06 | $16.09 | $15.87 | 362,606 |
| 2019-09-23 | $16.09 | $16.55 | $15.96 | $16.43 | $16.21 | 311,873 |
| 2019-09-20 | $16.13 | $16.58 | $15.96 | $16.21 | $15.99 | 330,169 |
| 2019-09-19 | $16.27 | $16.40 | $16.07 | $16.15 | $15.93 | 250,822 |
| 2019-09-18 | $16.11 | $16.27 | $15.85 | $16.22 | $16.00 | 330,950 |
| 2019-09-17 | $16.24 | $16.30 | $16.06 | $16.14 | $15.92 | 247,731 |
| 2019-09-16 | $16.81 | $16.82 | $16.12 | $16.31 | $16.09 | 241,939 |
| 2019-09-13 | $16.70 | $16.91 | $16.50 | $16.88 | $16.65 | 257,163 |
| 2019-09-12 | $16.86 | $16.88 | $16.54 | $16.58 | $16.36 | 439,055 |
| 2019-09-11 | $16.20 | $16.73 | $16.10 | $16.66 | $16.44 | 457,081 |
| 2019-09-10 | $16.09 | $16.42 | $16.00 | $16.09 | $15.87 | 181,170 |
| 2019-09-09 | $16.25 | $16.39 | $16.04 | $16.09 | $15.87 | 233,344 |
| 2019-09-06 | $16.69 | $16.83 | $16.22 | $16.25 | $16.03 | 305,948 |
| 2019-09-05 | $16.63 | $16.87 | $16.53 | $16.62 | $16.40 | 541,200 |
| 2019-09-04 | $15.80 | $16.52 | $15.68 | $16.49 | $16.27 | 1,415,928 |
| 2019-09-03 | $15.66 | $15.83 | $15.58 | $15.73 | $15.52 | 431,821 |
| 2019-08-30 | $15.43 | $15.83 | $15.42 | $15.70 | $15.49 | 340,896 |
| 2019-08-29 | $15.43 | $15.46 | $15.22 | $15.41 | $15.20 | 299,468 |
| 2019-08-28 | $15.25 | $15.71 | $15.20 | $15.29 | $15.09 | 481,358 |
| 2019-08-27 | $15.63 | $15.66 | $15.24 | $15.29 | $15.09 | 353,154 |
| 2019-08-26 | $16.17 | $16.17 | $15.50 | $15.51 | $15.30 | 263,631 |
| 2019-08-23 | $16.05 | $16.17 | $15.83 | $16.04 | $15.83 | 329,594 |
| 2019-08-22 | $16.01 | $16.15 | $15.95 | $16.05 | $15.84 | 253,286 |
| 2019-08-21 | $15.79 | $16.00 | $15.58 | $15.95 | $15.74 | 353,141 |
| 2019-08-20 | $15.91 | $15.91 | $15.54 | $15.72 | $15.51 | 137,336 |
| 2019-08-19 | $15.83 | $16.00 | $15.67 | $15.88 | $15.67 | 126,416 |
| 2019-08-16 | $15.68 | $15.85 | $15.34 | $15.67 | $15.46 | 334,054 |
| 2019-08-15 | $15.31 | $15.59 | $15.15 | $15.55 | $15.34 | 639,710 |
| 2019-08-14 | $15.49 | $15.50 | $15.11 | $15.30 | $15.10 | 265,525 |
| 2019-08-13 | $15.22 | $15.63 | $15.11 | $15.59 | $15.38 | 392,683 |
| 2019-08-12 | $15.47 | $15.60 | $15.10 | $15.27 | $15.07 | 74,146 |
| 2019-08-09 | $15.34 | $15.56 | $15.08 | $15.48 | $15.27 | 273,107 |
| 2019-08-08 | $15.31 | $15.54 | $15.24 | $15.32 | $15.12 | 380,688 |
| 2019-08-07 | $15.23 | $15.72 | $15.00 | $15.22 | $15.02 | 286,743 |
| 2019-08-06 | $15.32 | $15.49 | $15.22 | $15.44 | $15.23 | 218,596 |
| 2019-08-05 | $15.65 | $15.65 | $15.13 | $15.33 | $15.12 | 221,389 |
| 2019-08-02 | $15.66 | $15.76 | $15.47 | $15.62 | $15.41 | 437,004 |
| 2019-08-01 | $15.64 | $16.00 | $15.45 | $15.68 | $15.47 | 240,152 |
| 2019-07-31 | $15.76 | $15.85 | $15.33 | $15.66 | $15.45 | 248,406 |
| 2019-07-30 | $15.53 | $15.80 | $15.41 | $15.76 | $15.55 | 163,584 |
| 2019-07-29 | $15.96 | $15.99 | $15.55 | $15.60 | $15.39 | 149,375 |
| 2019-07-26 | $16.06 | $16.21 | $15.86 | $15.95 | $15.74 | 352,031 |
| 2019-07-25 | $15.70 | $16.21 | $15.70 | $16.09 | $15.87 | 903,557 |
| 2019-07-24 | $15.74 | $15.99 | $15.69 | $15.88 | $15.67 | 371,612 |
| 2019-07-23 | $15.41 | $15.89 | $15.20 | $15.76 | $15.55 | 748,694 |
| 2019-07-22 | $15.27 | $15.39 | $15.23 | $15.36 | $15.15 | 101,990 |
| 2019-07-19 | $15.37 | $15.37 | $15.16 | $15.30 | $15.10 | 321,512 |
| 2019-07-18 | $15.31 | $15.40 | $15.22 | $15.39 | $15.18 | 276,561 |
| 2019-07-17 | $15.48 | $15.48 | $15.25 | $15.31 | $15.11 | 313,692 |
| 2019-07-16 | $15.13 | $15.56 | $15.10 | $15.34 | $15.13 | 1,106,780 |
| 2019-07-15 | $15.04 | $15.27 | $14.96 | $15.14 | $14.94 | 297,647 |
| 2019-07-12 | $15.00 | $15.07 | $14.83 | $15.01 | $14.81 | 364,560 |
| 2019-07-11 | $14.96 | $15.00 | $14.81 | $14.94 | $14.74 | 1,157,091 |
| 2019-07-10 | $14.99 | $15.05 | $14.81 | $14.94 | $14.74 | 331,881 |
| 2019-07-09 | $14.77 | $14.99 | $14.58 | $14.98 | $14.78 | 344,004 |
| 2019-07-08 | $14.87 | $14.95 | $14.70 | $14.82 | $14.62 | 448,940 |
| 2019-07-05 | $14.75 | $14.98 | $14.74 | $14.87 | $14.67 | 239,690 |
| 2019-07-03 | $15.09 | $15.09 | $14.70 | $14.75 | $14.55 | 212,183 |
| 2019-07-02 | $14.90 | $15.24 | $14.75 | $15.09 | $14.89 | 691,389 |
| 2019-07-01 | $15.47 | $15.50 | $14.78 | $14.90 | $14.70 | 979,821 |
| 2019-06-28 | $15.51 | $15.67 | $15.34 | $15.50 | $15.29 | 7,556,594 |
| 2019-06-27 | $15.47 | $15.62 | $15.32 | $15.50 | $15.29 | 2,475,171 |
| 2019-06-26 | $15.39 | $15.44 | $15.30 | $15.41 | $15.20 | 750,207 |
| 2019-06-25 | $15.30 | $15.48 | $14.81 | $15.40 | $15.19 | 627,400 |
| 2019-06-24 | $15.58 | $15.74 | $15.17 | $15.32 | $15.12 | 312,304 |
| 2019-06-21 | $15.49 | $15.67 | $15.42 | $15.56 | $15.35 | 1,726,721 |
| 2019-06-20 | $15.12 | $15.61 | $14.96 | $15.48 | $15.27 | 1,332,934 |
| 2019-06-19 | $14.51 | $15.26 | $14.51 | $15.11 | $14.91 | 2,443,436 |
| 2019-06-18 | $14.23 | $14.70 | $14.20 | $14.51 | $14.32 | 871,210 |
| 2019-06-17 | $13.60 | $14.34 | $13.54 | $14.23 | $14.04 | 2,025,896 |
| 2019-06-14 | $13.49 | $13.71 | $13.42 | $13.58 | $13.40 | 376,871 |
| 2019-06-13 | $13.49 | $13.61 | $13.43 | $13.49 | $13.31 | 137,880 |
| 2019-06-12 | $13.47 | $13.92 | $13.41 | $13.51 | $13.33 | 382,498 |
| 2019-06-11 | $13.64 | $13.64 | $13.40 | $13.47 | $13.29 | 366,427 |
| 2019-06-10 | $13.25 | $13.76 | $13.19 | $13.51 | $13.33 | 651,865 |
| 2019-06-07 | $12.78 | $13.30 | $12.62 | $13.19 | $13.01 | 379,081 |
| 2019-06-06 | $12.76 | $13.15 | $12.63 | $12.80 | $12.63 | 201,236 |
| 2019-06-05 | $12.81 | $13.05 | $12.53 | $12.76 | $12.59 | 264,608 |
| 2019-06-04 | $12.55 | $12.77 | $12.47 | $12.75 | $12.58 | 160,620 |
| 2019-06-03 | $12.60 | $12.75 | $12.49 | $12.50 | $12.33 | 278,462 |
| 2019-05-31 | $12.79 | $12.83 | $12.47 | $12.51 | $12.34 | 364,048 |
| 2019-05-30 | $13.04 | $13.04 | $12.74 | $12.92 | $12.75 | 243,240 |
| 2019-05-29 | $12.90 | $13.01 | $12.72 | $12.89 | $12.72 | 369,950 |
| 2019-05-28 | $12.87 | $13.02 | $12.75 | $12.96 | $12.79 | 296,215 |
| 2019-05-24 | $12.97 | $13.05 | $12.74 | $12.87 | $12.70 | 267,165 |
| 2019-05-23 | $13.04 | $13.10 | $12.87 | $13.00 | $12.83 | 306,903 |
| 2019-05-22 | $13.26 | $13.61 | $13.05 | $13.12 | $12.94 | 668,983 |
| 2019-05-21 | $13.50 | $13.80 | $13.14 | $13.30 | $13.12 | 264,866 |
| 2019-05-20 | $13.57 | $13.75 | $13.31 | $13.42 | $13.24 | 495,160 |
| 2019-05-17 | $13.36 | $13.67 | $13.36 | $13.52 | $13.34 | 408,401 |
| 2019-05-16 | $13.64 | $13.70 | $13.35 | $13.55 | $13.37 | 1,198,983 |
| 2019-05-15 | $13.63 | $13.68 | $13.54 | $13.58 | $13.40 | 128,363 |
| 2019-05-14 | $13.70 | $13.80 | $13.57 | $13.63 | $13.45 | 197,262 |
| 2019-05-13 | $13.62 | $13.88 | $13.55 | $13.65 | $13.47 | 254,378 |
| 2019-05-10 | $13.72 | $13.80 | $13.63 | $13.73 | $13.55 | 244,140 |
| 2019-05-09 | $13.85 | $14.00 | $13.60 | $13.71 | $13.53 | 901,905 |
| 2019-05-08 | $13.35 | $14.18 | $13.35 | $13.88 | $13.69 | 309,369 |
| 2019-05-07 | $13.97 | $14.00 | $13.78 | $13.97 | $13.78 | 349,960 |
| 2019-05-06 | $13.65 | $14.06 | $13.60 | $13.97 | $13.78 | 252,365 |
| 2019-05-03 | $13.80 | $14.03 | $13.75 | $13.95 | $13.76 | 395,076 |
| 2019-05-02 | $13.72 | $13.83 | $13.44 | $13.79 | $13.61 | 279,041 |
| 2019-05-01 | $13.45 | $13.86 | $11.35 | $13.77 | $13.59 | 765,704 |
| 2019-04-30 | $13.95 | $13.95 | $13.43 | $13.58 | $13.40 | 272,268 |
| 2019-04-29 | $13.82 | $13.95 | $13.61 | $13.89 | $13.70 | 561,743 |
| 2019-04-26 | $13.77 | $13.98 | $13.74 | $13.81 | $13.63 | 172,576 |
| 2019-04-25 | $13.75 | $13.98 | $13.55 | $13.77 | $13.59 | 132,156 |
| 2019-04-24 | $13.92 | $14.00 | $13.56 | $13.82 | $13.64 | 208,756 |
| 2019-04-23 | $13.75 | $14.01 | $13.65 | $13.93 | $13.74 | 615,737 |
| 2019-04-22 | $13.72 | $14.00 | $13.51 | $13.76 | $13.58 | 206,168 |
| 2019-04-18 | $13.95 | $13.99 | $13.60 | $13.77 | $13.59 | 398,573 |
| 2019-04-17 | $13.83 | $14.14 | $13.57 | $13.80 | $13.62 | 458,830 |
| 2019-04-16 | $13.81 | $13.89 | $13.58 | $13.83 | $13.64 | 150,074 |
| 2019-04-15 | $13.61 | $13.85 | $13.61 | $13.76 | $13.58 | 247,201 |
| 2019-04-12 | $13.70 | $13.88 | $13.50 | $13.73 | $13.55 | 615,966 |
| 2019-04-11 | $13.95 | $13.96 | $13.64 | $13.76 | $13.58 | 556,413 |
| 2019-04-10 | $14.17 | $14.25 | $13.72 | $13.84 | $13.65 | 525,896 |
| 2019-04-09 | $14.22 | $14.36 | $14.06 | $14.12 | $13.93 | 382,050 |
| 2019-04-08 | $13.81 | $14.23 | $13.75 | $14.23 | $14.04 | 842,650 |
| 2019-04-05 | $13.67 | $13.82 | $13.59 | $13.70 | $13.52 | 427,739 |
| 2019-04-04 | $13.60 | $13.90 | $13.00 | $13.64 | $13.46 | 344,700 |
| 2019-04-03 | $13.64 | $13.73 | $13.51 | $13.58 | $13.40 | 417,595 |
| 2019-04-02 | $13.54 | $13.71 | $13.17 | $13.53 | $13.35 | 558,166 |
| 2019-04-01 | $13.79 | $13.79 | $13.53 | $13.53 | $13.35 | 229,086 |
| 2019-03-29 | $13.58 | $13.84 | $13.25 | $13.66 | $13.48 | 664,625 |
| 2019-03-28 | $13.50 | $13.73 | $13.31 | $13.60 | $13.42 | 785,986 |
| 2019-03-27 | $13.40 | $13.71 | $12.83 | $13.40 | $13.22 | 2,505,007 |
| 2019-03-26 | $12.60 | $13.00 | $12.44 | $12.99 | $12.82 | 1,297,561 |
| 2019-03-25 | $12.25 | $12.60 | $12.25 | $12.53 | $12.36 | 423,510 |
| 2019-03-22 | $12.25 | $12.55 | $12.18 | $12.36 | $12.19 | 431,764 |
| 2019-03-21 | $12.00 | $12.35 | $11.35 | $12.26 | $12.10 | 575,542 |
| 2019-03-20 | $11.85 | $11.85 | $11.85 | $11.85 | $11.69 | 0 |
OneSpaWorld Holdings Ltd (OSW) News Headlines
.jpg)
Ariel’s John Rogers says he’s been buying steadily throughout this downturn. What he’s buying
Rogers said his firm has added to its positions in entertainment stocks and a beaten-down cruise operator.
cnbc.com May 2, 2025Recent OneSpaWorld Holdings Ltd (OSW) News
Similar Companies to OneSpaWorld Holdings Ltd (OSW) in the Leisure Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Planet Fitness Inc - Class A | PLNT | Leisure | Consumer Cyclical | 1,400,000 |
| Carnival plc | CUK | Leisure | Consumer Cyclical | 119,000 |
| Six Flags Entertainment Corp | SIX | Leisure | Consumer Cyclical | 28,200 |
| Acushnet Holdings Corp | GOLF | Leisure | Consumer Cyclical | 11,700 |
| Cedar Fair L.P. | FUN | Leisure | Consumer Cyclical | 11,000 |
| SeaWorld Entertainment Inc | SEAS | Leisure | Consumer Cyclical | 11,000 |
| Mattel Inc | MAT | Leisure | Consumer Cyclical | 9,000 |
| Peloton Interactive Inc - Class A | PTON | Leisure | Consumer Cyclical | 8,700 |
| Brunswick Corp | BC | Leisure | Consumer Cyclical | 8,000 |
| Sportsman`s Warehouse Holdings Inc | SPWH | Leisure | Consumer Cyclical | 6,000 |