Playa Hotels & Resorts N.V. (PLYA) Exchange: NASDAQ
Data as of May 9, 2025
$13.44 ($0.01) 0.07%
Playa Hotels & Resorts N.V. - Daily Information
Click for more stock information on Playa Hotels & Resorts N.V..| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $13.44 |
| Previous Close | $13.44 |
| High | $13.44 |
| Low | $13.42 |
| Adjusted Open | $13.44 |
| Previous Adjusted Close | $13.44 |
| Adjusted High | $13.44 |
| Adjusted Low | $13.42 |
Invest in Playa Hotels & Resorts N.V. (PLYA)
Key People Playa Hotels & Resorts N.V.
| Employee | Position |
|---|---|
| Bruce D. Wardinski | Chairman, President & Chief Executive Officer |
| Greg Maliassas | Chief Operating Officer & Executive Vice President |
| Ryan Hymel | Chief Financial Officer & Executive Vice President |
| Kevin Froemming | Chief Commercial Officer & Executive VP |
| Fernando Mulet | Chief Development Officer & Executive VP |
| Maria M. Miller | Non-Executive Director |
| Mahmood Jaffer Khimji | Non-Executive Director |
| Leticia Navarro | Non-Executive Director |
| Rocky B. Fried | Non-Executive Director |
| Brandon Buhler | Chief Accounting Officer & Senior Vice President |
| Pedram Saif | Vice President-Investor Relations & Strategy |
| Dayna Blank | Senior Vice President-Human Resources |
| Tracy M. J. Colden | Executive Vice President & General Counsel |
| Hal Stanley Jones | Independent Non-Executive Director |
| Elizabeth Lieberman | Independent Non-Executive Director |
| Karl Ivar Peterson | Independent Non-Executive Director |
Company Profile Playa Hotels & Resorts N.V.
Exchange: NASDAQ
IPO Date: Feb. 1, 2017
Employees: 6,000
Sector: Consumer Cyclical
Industry: Resorts & Casinos
Website: Playa Hotels & Resorts N.V. Website
Address: 1445 SW 107 Avenue, Suite 310, Miami Florida, 33174
Historical Stock Data for Playa Hotels & Resorts N.V. (PLYA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $13.44 | $13.44 | $13.42 | $13.44 | $13.44 | 255,369 |
| 2025-05-08 | $13.44 | $13.45 | $13.43 | $13.43 | $13.43 | 356,463 |
| 2025-05-07 | $13.43 | $13.45 | $13.43 | $13.43 | $13.43 | 463,415 |
| 2025-05-06 | $13.43 | $13.44 | $13.43 | $13.43 | $13.43 | 507,515 |
| 2025-05-05 | $13.44 | $13.44 | $13.42 | $13.44 | $13.44 | 497,705 |
| 2025-05-02 | $13.44 | $13.44 | $13.43 | $13.43 | $13.43 | 1,832,670 |
| 2025-05-01 | $13.41 | $13.43 | $13.41 | $13.43 | $13.43 | 4,158,886 |
| 2025-04-30 | $13.41 | $13.43 | $13.40 | $13.42 | $13.42 | 2,905,594 |
| 2025-04-29 | $13.42 | $13.43 | $13.40 | $13.42 | $13.42 | 1,885,520 |
| 2025-04-28 | $13.42 | $13.43 | $13.40 | $13.41 | $13.41 | 3,661,838 |
| 2025-04-25 | $13.43 | $13.44 | $13.42 | $13.43 | $13.43 | 3,289,669 |
| 2025-04-24 | $13.42 | $13.44 | $13.42 | $13.44 | $13.44 | 2,472,806 |
| 2025-04-23 | $13.42 | $13.43 | $13.40 | $13.43 | $13.43 | 6,212,103 |
| 2025-04-22 | $13.40 | $13.44 | $13.40 | $13.41 | $13.41 | 5,663,095 |
| 2025-04-21 | $13.41 | $13.42 | $13.38 | $13.39 | $13.39 | 1,833,774 |
| 2025-04-17 | $13.40 | $13.42 | $13.40 | $13.41 | $13.41 | 807,852 |
| 2025-04-16 | $13.41 | $13.43 | $13.39 | $13.42 | $13.42 | 2,038,923 |
| 2025-04-15 | $13.40 | $13.42 | $13.38 | $13.42 | $13.42 | 3,402,092 |
| 2025-04-14 | $13.39 | $13.41 | $13.37 | $13.39 | $13.39 | 1,733,052 |
| 2025-04-11 | $13.35 | $13.38 | $13.33 | $13.38 | $13.38 | 1,920,226 |
| 2025-04-10 | $13.32 | $13.38 | $13.31 | $13.34 | $13.34 | 1,679,917 |
| 2025-04-09 | $13.29 | $13.43 | $13.26 | $13.34 | $13.34 | 6,441,654 |
| 2025-04-08 | $13.26 | $13.35 | $13.26 | $13.31 | $13.31 | 4,770,712 |
| 2025-04-07 | $13.21 | $13.40 | $13.15 | $13.20 | $13.20 | 10,582,844 |
| 2025-04-04 | $13.32 | $13.33 | $13.15 | $13.26 | $13.26 | 7,694,479 |
| 2025-04-03 | $13.34 | $13.35 | $13.32 | $13.33 | $13.33 | 4,647,126 |
| 2025-04-02 | $13.34 | $13.35 | $13.33 | $13.34 | $13.34 | 1,633,213 |
| 2025-04-01 | $13.33 | $13.35 | $13.32 | $13.34 | $13.34 | 1,439,354 |
| 2025-03-31 | $13.34 | $13.35 | $13.32 | $13.33 | $13.33 | 4,868,187 |
| 2025-03-28 | $13.33 | $13.35 | $13.33 | $13.33 | $13.33 | 1,107,044 |
| 2025-03-27 | $13.33 | $13.35 | $13.33 | $13.33 | $13.33 | 6,142,335 |
| 2025-03-26 | $13.34 | $13.34 | $13.33 | $13.34 | $13.34 | 1,834,919 |
| 2025-03-25 | $13.31 | $13.34 | $13.31 | $13.34 | $13.34 | 3,453,313 |
| 2025-03-24 | $13.33 | $13.33 | $13.30 | $13.30 | $13.30 | 26,502,901 |
| 2025-03-21 | $13.32 | $13.35 | $13.32 | $13.33 | $13.33 | 5,269,767 |
| 2025-03-20 | $13.33 | $13.33 | $13.31 | $13.31 | $13.31 | 11,065,655 |
| 2025-03-19 | $13.32 | $13.34 | $13.30 | $13.32 | $13.32 | 3,162,388 |
| 2025-03-18 | $13.32 | $13.33 | $13.31 | $13.31 | $13.31 | 1,750,917 |
| 2025-03-17 | $13.31 | $13.33 | $13.30 | $13.30 | $13.30 | 5,037,810 |
| 2025-03-14 | $13.34 | $13.35 | $13.30 | $13.31 | $13.31 | 5,799,876 |
| 2025-03-13 | $13.33 | $13.34 | $13.30 | $13.32 | $13.32 | 5,334,980 |
| 2025-03-12 | $13.34 | $13.35 | $13.29 | $13.32 | $13.32 | 14,009,864 |
| 2025-03-11 | $13.33 | $13.34 | $13.29 | $13.30 | $13.30 | 8,747,272 |
| 2025-03-10 | $13.34 | $13.35 | $13.32 | $13.32 | $13.32 | 2,293,521 |
| 2025-03-07 | $13.33 | $13.39 | $13.33 | $13.33 | $13.33 | 1,524,354 |
| 2025-03-06 | $13.35 | $13.38 | $13.33 | $13.33 | $13.33 | 2,572,860 |
| 2025-03-05 | $13.35 | $13.38 | $13.35 | $13.35 | $13.35 | 5,505,307 |
| 2025-03-04 | $13.35 | $13.36 | $13.32 | $13.33 | $13.33 | 3,951,914 |
| 2025-03-03 | $13.34 | $13.40 | $13.33 | $13.36 | $13.36 | 3,032,393 |
| 2025-02-28 | $13.34 | $13.38 | $13.32 | $13.35 | $13.35 | 3,061,888 |
| 2025-02-27 | $13.35 | $13.37 | $13.32 | $13.32 | $13.32 | 2,006,145 |
| 2025-02-26 | $13.31 | $13.36 | $13.31 | $13.34 | $13.34 | 2,007,671 |
| 2025-02-25 | $13.32 | $13.34 | $13.21 | $13.31 | $13.31 | 5,609,499 |
| 2025-02-24 | $13.33 | $13.34 | $13.30 | $13.31 | $13.31 | 2,241,075 |
| 2025-02-21 | $13.35 | $13.35 | $13.30 | $13.31 | $13.31 | 5,583,506 |
| 2025-02-20 | $13.35 | $13.35 | $13.32 | $13.34 | $13.34 | 2,702,723 |
| 2025-02-19 | $13.33 | $13.35 | $13.32 | $13.34 | $13.34 | 1,896,839 |
| 2025-02-18 | $13.36 | $13.36 | $13.31 | $13.32 | $13.32 | 1,595,406 |
| 2025-02-14 | $13.35 | $13.38 | $13.35 | $13.35 | $13.35 | 1,978,014 |
| 2025-02-13 | $13.32 | $13.38 | $13.27 | $13.37 | $13.37 | 3,601,031 |
| 2025-02-12 | $13.26 | $13.32 | $13.25 | $13.28 | $13.28 | 3,083,551 |
| 2025-02-11 | $13.23 | $13.29 | $13.22 | $13.29 | $13.29 | 12,939,570 |
| 2025-02-10 | $13.26 | $13.27 | $13.18 | $13.24 | $13.24 | 64,098,627 |
| 2025-02-07 | $13.12 | $13.12 | $12.84 | $12.94 | $12.94 | 1,713,491 |
| 2025-02-06 | $12.95 | $13.15 | $12.95 | $13.05 | $13.05 | 1,203,133 |
| 2025-02-05 | $12.84 | $12.93 | $12.77 | $12.88 | $12.88 | 927,771 |
| 2025-02-04 | $12.83 | $12.99 | $12.68 | $12.88 | $12.88 | 1,753,905 |
| 2025-02-03 | $12.26 | $12.68 | $12.13 | $12.64 | $12.64 | 1,255,382 |
| 2025-01-31 | $12.51 | $12.56 | $12.11 | $12.26 | $12.26 | 1,029,254 |
| 2025-01-30 | $12.55 | $12.72 | $12.38 | $12.49 | $12.49 | 352,933 |
| 2025-01-29 | $12.38 | $12.49 | $12.27 | $12.48 | $12.48 | 691,818 |
| 2025-01-28 | $12.31 | $12.52 | $12.29 | $12.38 | $12.38 | 801,616 |
| 2025-01-27 | $12.16 | $12.43 | $12.14 | $12.27 | $12.27 | 1,064,550 |
| 2025-01-24 | $12.33 | $12.36 | $12.20 | $12.25 | $12.25 | 692,726 |
| 2025-01-23 | $12.38 | $12.51 | $12.26 | $12.36 | $12.36 | 1,665,099 |
| 2025-01-22 | $12.46 | $12.51 | $12.26 | $12.40 | $12.40 | 1,443,562 |
| 2025-01-21 | $12.41 | $12.56 | $12.31 | $12.45 | $12.45 | 3,788,424 |
| 2025-01-17 | $12.53 | $12.58 | $12.43 | $12.50 | $12.50 | 832,981 |
| 2025-01-16 | $12.48 | $12.48 | $12.34 | $12.45 | $12.45 | 877,375 |
| 2025-01-15 | $12.53 | $12.56 | $12.34 | $12.41 | $12.41 | 1,822,470 |
| 2025-01-14 | $12.24 | $12.48 | $12.18 | $12.36 | $12.36 | 1,121,219 |
| 2025-01-13 | $12.38 | $12.47 | $12.10 | $12.21 | $12.21 | 1,058,451 |
| 2025-01-10 | $12.33 | $12.46 | $12.27 | $12.40 | $12.40 | 839,878 |
| 2025-01-08 | $12.08 | $12.49 | $12.08 | $12.47 | $12.47 | 1,249,979 |
| 2025-01-07 | $12.42 | $12.57 | $12.11 | $12.14 | $12.14 | 1,495,609 |
| 2025-01-06 | $12.68 | $12.81 | $12.53 | $12.55 | $12.55 | 733,615 |
| 2025-01-03 | $12.54 | $12.68 | $12.36 | $12.66 | $12.66 | 1,316,199 |
| 2025-01-02 | $12.67 | $12.67 | $12.38 | $12.52 | $12.52 | 747,097 |
| 2024-12-31 | $12.38 | $12.72 | $12.36 | $12.65 | $12.65 | 1,124,693 |
| 2024-12-30 | $12.17 | $12.40 | $11.99 | $12.37 | $12.37 | 883,512 |
| 2024-12-27 | $12.24 | $12.43 | $12.14 | $12.33 | $12.33 | 1,545,318 |
| 2024-12-26 | $12.18 | $12.33 | $12.12 | $12.26 | $12.26 | 641,505 |
| 2024-12-24 | $12.35 | $12.43 | $12.09 | $12.25 | $12.25 | 1,090,112 |
| 2024-12-23 | $12.01 | $12.70 | $11.44 | $12.35 | $12.35 | 5,234,834 |
| 2024-12-20 | $9.53 | $9.74 | $9.48 | $9.61 | $9.61 | 1,086,096 |
| 2024-12-19 | $9.50 | $9.71 | $9.38 | $9.53 | $9.53 | 710,732 |
| 2024-12-18 | $10.18 | $10.20 | $9.56 | $9.61 | $9.61 | 556,735 |
| 2024-12-17 | $10.10 | $10.18 | $10.00 | $10.07 | $10.07 | 512,628 |
| 2024-12-16 | $10.16 | $10.40 | $9.78 | $10.14 | $10.14 | 933,135 |
| 2024-12-13 | $10.15 | $10.23 | $9.80 | $10.12 | $10.12 | 1,189,721 |
| 2024-12-12 | $10.18 | $10.38 | $10.10 | $10.15 | $10.15 | 415,503 |
| 2024-12-11 | $10.12 | $10.28 | $10.07 | $10.21 | $10.21 | 562,077 |
| 2024-12-10 | $9.87 | $10.09 | $9.78 | $10.02 | $10.02 | 644,781 |
| 2024-12-09 | $10.07 | $10.11 | $9.87 | $9.88 | $9.88 | 1,749,836 |
| 2024-12-06 | $10.28 | $10.34 | $10.05 | $10.09 | $10.09 | 1,352,633 |
| 2024-12-05 | $10.24 | $10.32 | $10.21 | $10.24 | $10.24 | 1,278,514 |
| 2024-12-04 | $10.46 | $10.50 | $10.11 | $10.20 | $10.20 | 1,797,038 |
| 2024-12-03 | $9.81 | $10.12 | $9.65 | $10.09 | $10.09 | 3,612,035 |
| 2024-12-02 | $9.83 | $9.88 | $9.64 | $9.80 | $9.80 | 323,780 |
| 2024-11-29 | $9.76 | $9.84 | $9.73 | $9.79 | $9.79 | 504,503 |
| 2024-11-27 | $9.81 | $9.82 | $9.65 | $9.69 | $9.69 | 516,020 |
| 2024-11-26 | $9.58 | $9.87 | $9.58 | $9.77 | $9.77 | 1,848,379 |
| 2024-11-25 | $9.80 | $9.98 | $9.79 | $9.90 | $9.90 | 1,619,578 |
| 2024-11-22 | $9.59 | $9.74 | $9.59 | $9.72 | $9.72 | 599,468 |
| 2024-11-21 | $9.51 | $9.65 | $9.25 | $9.58 | $9.58 | 735,504 |
| 2024-11-20 | $9.47 | $9.50 | $9.39 | $9.48 | $9.48 | 593,310 |
| 2024-11-19 | $9.43 | $9.52 | $9.37 | $9.51 | $9.51 | 532,721 |
| 2024-11-18 | $9.45 | $9.53 | $9.28 | $9.50 | $9.50 | 1,409,253 |
| 2024-11-15 | $9.51 | $9.58 | $9.31 | $9.49 | $9.49 | 799,752 |
| 2024-11-14 | $9.62 | $9.69 | $9.49 | $9.51 | $9.51 | 743,939 |
| 2024-11-13 | $9.73 | $9.81 | $9.67 | $9.69 | $9.69 | 1,757,605 |
| 2024-11-12 | $9.89 | $9.89 | $9.71 | $9.75 | $9.75 | 935,632 |
| 2024-11-11 | $9.93 | $10.13 | $9.87 | $9.91 | $9.91 | 1,459,605 |
| 2024-11-08 | $9.61 | $9.88 | $9.60 | $9.85 | $9.85 | 2,086,722 |
| 2024-11-07 | $9.05 | $9.72 | $9.04 | $9.68 | $9.68 | 1,725,876 |
| 2024-11-06 | $9.00 | $9.16 | $8.89 | $9.02 | $9.02 | 2,408,587 |
| 2024-11-05 | $8.62 | $8.73 | $8.58 | $8.64 | $8.64 | 665,281 |
| 2024-11-04 | $8.60 | $8.65 | $8.49 | $8.63 | $8.63 | 743,025 |
| 2024-11-01 | $8.53 | $8.62 | $8.50 | $8.55 | $8.55 | 652,784 |
| 2024-10-31 | $8.87 | $8.87 | $8.45 | $8.50 | $8.50 | 1,284,447 |
| 2024-10-30 | $8.72 | $8.95 | $8.68 | $8.82 | $8.82 | 994,942 |
| 2024-10-29 | $8.69 | $8.82 | $8.66 | $8.73 | $8.73 | 811,210 |
| 2024-10-28 | $8.77 | $8.80 | $8.71 | $8.72 | $8.72 | 2,817,888 |
| 2024-10-25 | $8.59 | $8.71 | $8.57 | $8.70 | $8.70 | 727,052 |
| 2024-10-24 | $8.48 | $8.60 | $8.48 | $8.59 | $8.59 | 783,766 |
| 2024-10-23 | $8.56 | $8.62 | $8.43 | $8.48 | $8.48 | 696,919 |
| 2024-10-22 | $8.63 | $8.71 | $8.55 | $8.64 | $8.64 | 783,905 |
| 2024-10-21 | $8.75 | $8.82 | $8.50 | $8.63 | $8.63 | 912,568 |
| 2024-10-18 | $8.78 | $8.78 | $8.65 | $8.74 | $8.74 | 855,722 |
| 2024-10-17 | $8.75 | $8.82 | $8.69 | $8.74 | $8.74 | 956,296 |
| 2024-10-16 | $8.50 | $8.77 | $8.41 | $8.75 | $8.75 | 759,010 |
| 2024-10-15 | $8.33 | $8.46 | $8.29 | $8.41 | $8.41 | 723,331 |
| 2024-10-14 | $8.27 | $8.32 | $8.22 | $8.31 | $8.31 | 708,563 |
| 2024-10-11 | $8.15 | $8.30 | $8.15 | $8.29 | $8.29 | 888,822 |
| 2024-10-10 | $7.92 | $8.16 | $7.91 | $8.15 | $8.15 | 1,146,090 |
| 2024-10-09 | $7.93 | $8.02 | $7.80 | $7.96 | $7.96 | 1,745,936 |
| 2024-10-08 | $7.84 | $7.92 | $7.70 | $7.92 | $7.92 | 2,069,136 |
| 2024-10-07 | $7.97 | $8.04 | $7.81 | $7.83 | $7.83 | 1,537,199 |
| 2024-10-04 | $7.85 | $8.05 | $7.85 | $7.99 | $7.99 | 796,866 |
| 2024-10-03 | $7.86 | $7.92 | $7.75 | $7.76 | $7.76 | 822,815 |
| 2024-10-02 | $7.65 | $7.95 | $7.65 | $7.89 | $7.89 | 854,292 |
| 2024-10-01 | $7.73 | $7.74 | $7.58 | $7.71 | $7.71 | 810,881 |
| 2024-09-30 | $7.79 | $7.79 | $7.66 | $7.75 | $7.75 | 956,455 |
| 2024-09-27 | $7.91 | $7.95 | $7.77 | $7.80 | $7.80 | 776,054 |
| 2024-09-26 | $7.87 | $7.88 | $7.78 | $7.84 | $7.84 | 446,199 |
| 2024-09-25 | $7.94 | $7.94 | $7.74 | $7.76 | $7.76 | 694,095 |
| 2024-09-24 | $7.83 | $8.00 | $7.83 | $7.95 | $7.95 | 468,603 |
| 2024-09-23 | $8.03 | $8.08 | $7.80 | $7.82 | $7.82 | 544,443 |
| 2024-09-20 | $7.97 | $7.99 | $7.88 | $7.97 | $7.97 | 1,252,960 |
| 2024-09-19 | $7.91 | $8.16 | $7.84 | $8.00 | $8.00 | 1,061,746 |
| 2024-09-18 | $7.76 | $7.85 | $7.66 | $7.75 | $7.75 | 1,303,933 |
| 2024-09-17 | $7.71 | $7.81 | $7.65 | $7.74 | $7.74 | 734,151 |
| 2024-09-16 | $7.83 | $7.85 | $7.60 | $7.67 | $7.67 | 443,795 |
| 2024-09-13 | $7.71 | $7.80 | $7.67 | $7.77 | $7.77 | 1,060,429 |
| 2024-09-12 | $7.57 | $7.65 | $7.47 | $7.64 | $7.64 | 906,027 |
| 2024-09-11 | $7.39 | $7.56 | $7.31 | $7.54 | $7.54 | 986,888 |
| 2024-09-10 | $7.50 | $7.50 | $7.34 | $7.45 | $7.45 | 660,569 |
| 2024-09-09 | $7.63 | $7.71 | $7.48 | $7.50 | $7.50 | 763,577 |
| 2024-09-06 | $7.65 | $7.75 | $7.60 | $7.64 | $7.64 | 852,505 |
| 2024-09-05 | $7.72 | $7.76 | $7.60 | $7.65 | $7.65 | 780,546 |
| 2024-09-04 | $7.66 | $7.80 | $7.66 | $7.71 | $7.71 | 1,981,677 |
| 2024-09-03 | $7.82 | $7.86 | $7.65 | $7.69 | $7.69 | 711,773 |
| 2024-08-30 | $7.82 | $7.89 | $7.74 | $7.88 | $7.88 | 1,696,225 |
| 2024-08-29 | $7.70 | $7.86 | $7.70 | $7.81 | $7.81 | 548,326 |
| 2024-08-28 | $7.70 | $7.78 | $7.63 | $7.64 | $7.64 | 771,359 |
| 2024-08-27 | $7.69 | $7.84 | $7.67 | $7.77 | $7.77 | 495,945 |
| 2024-08-26 | $7.72 | $7.82 | $7.70 | $7.70 | $7.70 | 499,064 |
| 2024-08-23 | $7.60 | $7.78 | $7.60 | $7.64 | $7.64 | 899,588 |
| 2024-08-22 | $7.64 | $7.73 | $7.54 | $7.54 | $7.54 | 428,587 |
| 2024-08-21 | $7.50 | $7.69 | $7.49 | $7.65 | $7.65 | 715,586 |
| 2024-08-20 | $7.56 | $7.62 | $7.47 | $7.47 | $7.47 | 576,493 |
| 2024-08-19 | $7.41 | $7.65 | $7.39 | $7.58 | $7.58 | 817,107 |
| 2024-08-16 | $7.44 | $7.47 | $7.35 | $7.37 | $7.37 | 1,220,185 |
| 2024-08-15 | $7.47 | $7.51 | $7.39 | $7.42 | $7.42 | 1,688,235 |
| 2024-08-14 | $7.17 | $7.37 | $7.16 | $7.33 | $7.33 | 1,280,097 |
| 2024-08-13 | $7.30 | $7.37 | $7.18 | $7.36 | $7.36 | 970,275 |
| 2024-08-12 | $7.46 | $7.47 | $7.22 | $7.24 | $7.24 | 918,362 |
| 2024-08-09 | $7.30 | $7.48 | $7.30 | $7.47 | $7.47 | 1,018,531 |
| 2024-08-08 | $7.30 | $7.42 | $7.18 | $7.37 | $7.37 | 1,264,021 |
| 2024-08-07 | $7.65 | $7.65 | $7.28 | $7.30 | $7.30 | 1,428,118 |
| 2024-08-06 | $7.59 | $8.02 | $6.95 | $7.53 | $7.53 | 2,298,142 |
| 2024-08-05 | $7.55 | $7.96 | $7.46 | $7.64 | $7.64 | 1,487,906 |
| 2024-08-02 | $8.08 | $8.11 | $7.76 | $7.77 | $7.77 | 1,526,479 |
| 2024-08-01 | $8.44 | $8.44 | $8.19 | $8.28 | $8.28 | 557,911 |
| 2024-07-31 | $8.68 | $8.68 | $8.44 | $8.48 | $8.48 | 393,905 |
| 2024-07-30 | $8.50 | $8.67 | $8.47 | $8.60 | $8.60 | 466,676 |
| 2024-07-29 | $8.37 | $8.56 | $8.37 | $8.50 | $8.50 | 210,310 |
| 2024-07-26 | $8.48 | $8.53 | $8.39 | $8.44 | $8.44 | 516,471 |
| 2024-07-25 | $8.38 | $8.54 | $8.25 | $8.44 | $8.44 | 866,675 |
| 2024-07-24 | $8.53 | $8.55 | $8.31 | $8.32 | $8.32 | 307,046 |
| 2024-07-23 | $8.61 | $8.65 | $8.56 | $8.60 | $8.60 | 265,213 |
| 2024-07-22 | $8.60 | $8.70 | $8.57 | $8.62 | $8.62 | 313,860 |
| 2024-07-19 | $8.59 | $8.63 | $8.55 | $8.56 | $8.56 | 218,202 |
| 2024-07-18 | $8.67 | $8.78 | $8.59 | $8.60 | $8.60 | 344,848 |
| 2024-07-17 | $8.75 | $8.81 | $8.66 | $8.70 | $8.70 | 448,532 |
| 2024-07-16 | $8.59 | $8.81 | $8.59 | $8.77 | $8.77 | 481,312 |
| 2024-07-15 | $8.48 | $8.62 | $8.44 | $8.56 | $8.56 | 254,762 |
| 2024-07-12 | $8.55 | $8.57 | $8.45 | $8.47 | $8.47 | 484,580 |
| 2024-07-11 | $8.39 | $8.53 | $8.38 | $8.47 | $8.47 | 447,236 |
| 2024-07-10 | $8.11 | $8.38 | $8.08 | $8.36 | $8.36 | 520,407 |
| 2024-07-09 | $8.20 | $8.21 | $8.06 | $8.06 | $8.06 | 372,096 |
| 2024-07-08 | $8.19 | $8.25 | $8.18 | $8.18 | $8.18 | 337,346 |
| 2024-07-05 | $8.12 | $8.18 | $8.10 | $8.14 | $8.14 | 672,149 |
| 2024-07-03 | $8.11 | $8.16 | $8.05 | $8.12 | $8.12 | 448,198 |
| 2024-07-02 | $8.16 | $8.16 | $8.05 | $8.10 | $8.10 | 671,952 |
| 2024-07-01 | $8.36 | $8.40 | $8.08 | $8.11 | $8.11 | 703,938 |
| 2024-06-28 | $8.32 | $8.40 | $8.28 | $8.39 | $8.39 | 411,219 |
| 2024-06-27 | $8.42 | $8.42 | $8.18 | $8.28 | $8.28 | 470,596 |
| 2024-06-26 | $8.27 | $8.37 | $8.26 | $8.35 | $8.35 | 501,255 |
| 2024-06-25 | $8.30 | $8.43 | $8.23 | $8.28 | $8.28 | 406,645 |
| 2024-06-24 | $8.30 | $8.35 | $8.27 | $8.27 | $8.27 | 270,622 |
| 2024-06-21 | $8.25 | $8.28 | $8.19 | $8.27 | $8.27 | 786,695 |
| 2024-06-20 | $8.34 | $8.38 | $8.25 | $8.27 | $8.27 | 369,807 |
| 2024-06-18 | $8.43 | $8.50 | $8.38 | $8.39 | $8.39 | 328,759 |
| 2024-06-17 | $8.36 | $8.44 | $8.30 | $8.42 | $8.42 | 417,224 |
| 2024-06-14 | $8.41 | $8.41 | $8.27 | $8.34 | $8.34 | 437,146 |
| 2024-06-13 | $8.50 | $8.50 | $8.38 | $8.49 | $8.49 | 362,277 |
| 2024-06-12 | $8.50 | $8.57 | $8.46 | $8.52 | $8.52 | 761,526 |
| 2024-06-11 | $8.40 | $8.42 | $8.33 | $8.40 | $8.40 | 379,229 |
| 2024-06-10 | $8.50 | $8.54 | $8.42 | $8.46 | $8.46 | 277,220 |
| 2024-06-07 | $8.49 | $8.55 | $8.46 | $8.52 | $8.52 | 376,650 |
| 2024-06-06 | $8.49 | $8.64 | $8.47 | $8.57 | $8.57 | 456,308 |
| 2024-06-05 | $8.52 | $8.56 | $8.43 | $8.49 | $8.49 | 533,675 |
| 2024-06-04 | $8.43 | $8.66 | $8.35 | $8.52 | $8.52 | 1,943,378 |
| 2024-06-03 | $8.53 | $8.56 | $8.40 | $8.46 | $8.46 | 598,726 |
| 2024-05-31 | $8.46 | $8.56 | $8.41 | $8.52 | $8.52 | 1,091,327 |
| 2024-05-30 | $8.35 | $8.47 | $8.32 | $8.44 | $8.44 | 613,495 |
| 2024-05-29 | $8.43 | $8.47 | $8.29 | $8.35 | $8.35 | 817,523 |
| 2024-05-28 | $8.48 | $8.51 | $8.40 | $8.43 | $8.43 | 752,599 |
| 2024-05-24 | $8.34 | $8.46 | $8.34 | $8.44 | $8.44 | 690,085 |
| 2024-05-23 | $8.40 | $8.48 | $8.29 | $8.30 | $8.30 | 480,545 |
| 2024-05-22 | $8.48 | $8.53 | $8.36 | $8.38 | $8.38 | 634,550 |
| 2024-05-21 | $8.55 | $8.62 | $8.50 | $8.52 | $8.52 | 597,824 |
| 2024-05-20 | $8.33 | $8.56 | $8.33 | $8.52 | $8.52 | 1,027,367 |
| 2024-05-17 | $8.57 | $8.57 | $8.31 | $8.33 | $8.33 | 555,305 |
| 2024-05-16 | $8.56 | $8.71 | $8.45 | $8.54 | $8.54 | 513,543 |
| 2024-05-15 | $8.47 | $8.57 | $8.38 | $8.53 | $8.53 | 969,459 |
| 2024-05-14 | $8.52 | $8.63 | $8.36 | $8.41 | $8.41 | 1,250,384 |
| 2024-05-13 | $8.76 | $8.83 | $8.49 | $8.51 | $8.51 | 1,119,136 |
| 2024-05-10 | $8.81 | $8.83 | $8.70 | $8.76 | $8.76 | 744,134 |
| 2024-05-09 | $8.89 | $8.90 | $8.70 | $8.81 | $8.81 | 1,136,315 |
| 2024-05-08 | $9.17 | $9.22 | $8.92 | $8.92 | $8.92 | 569,797 |
| 2024-05-07 | $9.64 | $9.85 | $9.16 | $9.24 | $9.24 | 1,036,038 |
| 2024-05-06 | $9.34 | $9.50 | $9.27 | $9.43 | $9.43 | 977,436 |
| 2024-05-03 | $9.33 | $9.33 | $9.21 | $9.30 | $9.30 | 516,317 |
| 2024-05-02 | $9.17 | $9.27 | $9.10 | $9.21 | $9.21 | 635,474 |
| 2024-05-01 | $9.00 | $9.24 | $8.95 | $9.08 | $9.08 | 597,719 |
| 2024-04-30 | $9.08 | $9.14 | $8.96 | $9.00 | $9.00 | 554,555 |
| 2024-04-29 | $9.07 | $9.18 | $9.03 | $9.15 | $9.15 | 365,741 |
| 2024-04-26 | $9.14 | $9.17 | $9.05 | $9.05 | $9.05 | 196,262 |
| 2024-04-25 | $9.06 | $9.18 | $9.03 | $9.14 | $9.14 | 292,731 |
| 2024-04-24 | $9.26 | $9.37 | $9.13 | $9.16 | $9.16 | 618,649 |
| 2024-04-23 | $8.99 | $9.21 | $8.89 | $9.20 | $9.20 | 451,198 |
| 2024-04-22 | $9.01 | $9.08 | $8.94 | $8.95 | $8.95 | 365,843 |
| 2024-04-19 | $8.87 | $9.01 | $8.87 | $8.99 | $8.99 | 447,558 |
| 2024-04-18 | $9.03 | $9.05 | $8.86 | $8.87 | $8.87 | 689,515 |
| 2024-04-17 | $9.20 | $9.27 | $9.00 | $9.00 | $9.00 | 301,511 |
| 2024-04-16 | $9.16 | $9.23 | $9.08 | $9.18 | $9.18 | 385,660 |
| 2024-04-15 | $9.33 | $9.39 | $9.19 | $9.21 | $9.21 | 445,502 |
| 2024-04-12 | $9.42 | $9.43 | $9.23 | $9.26 | $9.26 | 477,390 |
| 2024-04-11 | $9.42 | $9.53 | $9.36 | $9.49 | $9.49 | 650,751 |
| 2024-04-10 | $9.44 | $9.49 | $9.37 | $9.43 | $9.43 | 375,333 |
| 2024-04-09 | $9.58 | $9.64 | $9.48 | $9.55 | $9.55 | 1,108,695 |
| 2024-04-08 | $9.53 | $9.61 | $9.47 | $9.60 | $9.60 | 554,824 |
| 2024-04-05 | $9.45 | $9.60 | $9.45 | $9.53 | $9.53 | 663,689 |
| 2024-04-04 | $9.64 | $9.71 | $9.43 | $9.44 | $9.44 | 844,637 |
| 2024-04-03 | $9.52 | $9.62 | $9.48 | $9.59 | $9.59 | 694,290 |
| 2024-04-02 | $9.57 | $9.62 | $9.50 | $9.56 | $9.56 | 752,663 |
| 2024-04-01 | $9.75 | $9.79 | $9.63 | $9.66 | $9.66 | 998,559 |
| 2024-03-28 | $9.76 | $9.84 | $9.64 | $9.70 | $9.70 | 1,082,384 |
| 2024-03-27 | $9.60 | $9.75 | $9.56 | $9.75 | $9.75 | 1,149,511 |
| 2024-03-26 | $9.53 | $9.62 | $9.50 | $9.57 | $9.57 | 549,103 |
| 2024-03-25 | $9.59 | $9.66 | $9.51 | $9.53 | $9.53 | 590,254 |
| 2024-03-22 | $9.68 | $9.69 | $9.56 | $9.59 | $9.59 | 791,912 |
| 2024-03-21 | $9.72 | $9.72 | $9.59 | $9.64 | $9.64 | 1,005,322 |
| 2024-03-20 | $9.58 | $9.70 | $9.52 | $9.65 | $9.65 | 1,662,149 |
| 2024-03-19 | $9.45 | $9.61 | $9.45 | $9.56 | $9.56 | 1,020,558 |
| 2024-03-18 | $9.41 | $9.55 | $9.41 | $9.43 | $9.43 | 405,099 |
| 2024-03-15 | $9.51 | $9.60 | $9.39 | $9.39 | $9.39 | 1,542,901 |
| 2024-03-14 | $9.51 | $9.59 | $9.45 | $9.50 | $9.50 | 384,051 |
| 2024-03-13 | $9.55 | $9.61 | $9.52 | $9.54 | $9.54 | 509,024 |
| 2024-03-12 | $9.54 | $9.62 | $9.46 | $9.54 | $9.54 | 894,102 |
| 2024-03-11 | $9.54 | $9.61 | $9.46 | $9.55 | $9.55 | 440,575 |
| 2024-03-08 | $9.58 | $9.63 | $9.48 | $9.56 | $9.56 | 418,691 |
| 2024-03-07 | $9.52 | $9.62 | $9.51 | $9.54 | $9.54 | 480,298 |
| 2024-03-06 | $9.40 | $9.66 | $9.39 | $9.51 | $9.51 | 566,677 |
| 2024-03-05 | $9.25 | $9.47 | $9.18 | $9.38 | $9.38 | 487,898 |
| 2024-03-04 | $9.32 | $9.33 | $9.21 | $9.27 | $9.27 | 385,064 |
| 2024-03-01 | $9.15 | $9.36 | $9.09 | $9.31 | $9.31 | 593,880 |
| 2024-02-29 | $9.17 | $9.35 | $9.12 | $9.19 | $9.19 | 627,819 |
| 2024-02-28 | $9.04 | $9.25 | $9.02 | $9.15 | $9.15 | 767,603 |
| 2024-02-27 | $9.25 | $9.27 | $8.98 | $9.10 | $9.10 | 729,767 |
| 2024-02-26 | $9.15 | $9.40 | $9.15 | $9.24 | $9.24 | 1,063,528 |
| 2024-02-23 | $9.02 | $9.37 | $8.87 | $9.12 | $9.12 | 1,245,143 |
| 2024-02-22 | $8.91 | $8.94 | $8.81 | $8.82 | $8.82 | 738,276 |
| 2024-02-21 | $8.70 | $8.87 | $8.70 | $8.84 | $8.84 | 496,031 |
| 2024-02-20 | $8.82 | $8.90 | $8.73 | $8.75 | $8.75 | 440,391 |
| 2024-02-16 | $8.77 | $8.92 | $8.70 | $8.83 | $8.83 | 378,141 |
| 2024-02-15 | $8.55 | $8.83 | $8.55 | $8.83 | $8.83 | 581,651 |
| 2024-02-14 | $8.39 | $8.54 | $8.31 | $8.52 | $8.52 | 465,223 |
| 2024-02-13 | $8.46 | $8.46 | $8.27 | $8.35 | $8.35 | 631,715 |
| 2024-02-12 | $8.49 | $8.70 | $8.49 | $8.62 | $8.62 | 412,433 |
| 2024-02-09 | $8.61 | $8.61 | $8.51 | $8.52 | $8.52 | 317,920 |
| 2024-02-08 | $8.48 | $8.61 | $8.48 | $8.56 | $8.56 | 329,286 |
| 2024-02-07 | $8.48 | $8.56 | $8.42 | $8.48 | $8.48 | 282,329 |
| 2024-02-06 | $8.39 | $8.58 | $8.33 | $8.48 | $8.48 | 631,330 |
| 2024-02-05 | $8.38 | $8.41 | $8.25 | $8.37 | $8.37 | 386,699 |
| 2024-02-02 | $8.38 | $8.55 | $8.35 | $8.47 | $8.47 | 435,064 |
| 2024-02-01 | $8.36 | $8.51 | $8.30 | $8.48 | $8.48 | 422,326 |
| 2024-01-31 | $8.46 | $8.53 | $8.30 | $8.30 | $8.30 | 510,374 |
| 2024-01-30 | $8.41 | $8.55 | $8.26 | $8.46 | $8.46 | 655,140 |
| 2024-01-29 | $8.32 | $8.46 | $8.24 | $8.45 | $8.45 | 679,109 |
| 2024-01-26 | $8.28 | $8.37 | $8.27 | $8.35 | $8.35 | 462,909 |
| 2024-01-25 | $8.17 | $8.26 | $8.14 | $8.26 | $8.26 | 650,460 |
| 2024-01-24 | $8.14 | $8.14 | $8.00 | $8.05 | $8.05 | 552,411 |
| 2024-01-23 | $7.98 | $8.14 | $7.98 | $8.03 | $8.03 | 524,701 |
| 2024-01-22 | $8.12 | $8.26 | $7.95 | $7.97 | $7.97 | 813,959 |
| 2024-01-19 | $8.11 | $8.11 | $7.99 | $8.08 | $8.08 | 1,434,441 |
| 2024-01-18 | $8.05 | $8.14 | $7.99 | $8.11 | $8.11 | 383,093 |
| 2024-01-17 | $7.99 | $8.11 | $7.99 | $8.03 | $8.03 | 662,104 |
| 2024-01-16 | $8.14 | $8.15 | $8.03 | $8.09 | $8.09 | 475,481 |
| 2024-01-12 | $8.39 | $8.39 | $8.22 | $8.22 | $8.22 | 297,538 |
| 2024-01-11 | $8.38 | $8.40 | $8.29 | $8.30 | $8.30 | 276,710 |
| 2024-01-10 | $8.38 | $8.50 | $8.34 | $8.43 | $8.43 | 339,957 |
| 2024-01-09 | $8.30 | $8.43 | $8.08 | $8.42 | $8.42 | 493,310 |
| 2024-01-08 | $8.34 | $8.42 | $8.26 | $8.40 | $8.40 | 793,806 |
| 2024-01-05 | $8.29 | $8.45 | $8.29 | $8.30 | $8.30 | 636,224 |
| 2024-01-04 | $8.35 | $8.47 | $8.34 | $8.34 | $8.34 | 343,636 |
| 2024-01-03 | $8.48 | $8.50 | $8.35 | $8.35 | $8.35 | 387,712 |
| 2024-01-02 | $8.62 | $8.67 | $8.40 | $8.58 | $8.58 | 325,153 |
| 2023-12-29 | $8.75 | $8.82 | $8.65 | $8.65 | $8.65 | 359,138 |
| 2023-12-28 | $8.70 | $8.79 | $8.67 | $8.79 | $8.79 | 264,286 |
| 2023-12-27 | $8.71 | $8.73 | $8.64 | $8.72 | $8.72 | 299,833 |
| 2023-12-26 | $8.65 | $8.72 | $8.60 | $8.71 | $8.71 | 237,184 |
| 2023-12-22 | $8.58 | $8.65 | $8.52 | $8.64 | $8.64 | 419,124 |
| 2023-12-21 | $8.39 | $8.57 | $8.35 | $8.55 | $8.55 | 440,978 |
| 2023-12-20 | $8.30 | $8.43 | $8.22 | $8.32 | $8.32 | 505,771 |
| 2023-12-19 | $8.14 | $8.37 | $8.12 | $8.30 | $8.30 | 767,238 |
| 2023-12-18 | $8.00 | $8.10 | $7.93 | $8.05 | $8.05 | 455,013 |
| 2023-12-15 | $8.09 | $8.12 | $7.85 | $8.00 | $8.00 | 780,534 |
| 2023-12-14 | $8.09 | $8.20 | $7.99 | $8.10 | $8.10 | 786,921 |
| 2023-12-13 | $7.87 | $8.05 | $7.83 | $8.01 | $8.01 | 456,138 |
| 2023-12-12 | $7.94 | $8.04 | $7.86 | $7.88 | $7.88 | 503,016 |
| 2023-12-11 | $7.68 | $7.99 | $7.68 | $7.94 | $7.94 | 1,162,523 |
| 2023-12-08 | $7.48 | $7.56 | $7.46 | $7.56 | $7.56 | 336,171 |
| 2023-12-07 | $7.33 | $7.49 | $7.31 | $7.48 | $7.48 | 363,270 |
| 2023-12-06 | $7.46 | $7.51 | $7.33 | $7.33 | $7.33 | 384,806 |
| 2023-12-05 | $7.66 | $7.66 | $7.29 | $7.40 | $7.40 | 624,205 |
| 2023-12-04 | $7.75 | $7.82 | $7.62 | $7.65 | $7.65 | 656,538 |
| 2023-12-01 | $7.57 | $7.80 | $7.55 | $7.78 | $7.78 | 466,591 |
| 2023-11-30 | $7.65 | $7.70 | $7.50 | $7.55 | $7.55 | 1,076,897 |
| 2023-11-29 | $7.72 | $7.80 | $7.62 | $7.63 | $7.63 | 463,376 |
| 2023-11-28 | $7.76 | $7.80 | $7.66 | $7.71 | $7.71 | 388,911 |
| 2023-11-27 | $7.79 | $7.83 | $7.72 | $7.75 | $7.75 | 490,985 |
| 2023-11-24 | $7.79 | $7.90 | $7.76 | $7.80 | $7.80 | 197,143 |
| 2023-11-22 | $7.79 | $7.88 | $7.74 | $7.81 | $7.81 | 438,278 |
| 2023-11-21 | $7.75 | $7.75 | $7.67 | $7.70 | $7.70 | 449,674 |
| 2023-11-20 | $7.85 | $7.88 | $7.72 | $7.79 | $7.79 | 602,389 |
| 2023-11-17 | $7.75 | $7.89 | $7.68 | $7.85 | $7.85 | 702,111 |
| 2023-11-16 | $7.72 | $7.73 | $7.63 | $7.69 | $7.69 | 732,185 |
| 2023-11-15 | $7.59 | $7.75 | $7.55 | $7.72 | $7.72 | 1,183,694 |
| 2023-11-14 | $7.40 | $7.58 | $7.36 | $7.56 | $7.56 | 543,404 |
| 2023-11-13 | $7.25 | $7.32 | $7.19 | $7.23 | $7.23 | 442,986 |
| 2023-11-10 | $7.09 | $7.27 | $7.04 | $7.26 | $7.26 | 606,784 |
| 2023-11-09 | $7.12 | $7.26 | $7.06 | $7.08 | $7.08 | 778,544 |
| 2023-11-08 | $7.17 | $7.24 | $7.01 | $7.08 | $7.08 | 960,305 |
| 2023-11-07 | $6.98 | $7.21 | $6.91 | $7.15 | $7.15 | 1,358,429 |
| 2023-11-06 | $7.51 | $7.52 | $6.98 | $7.01 | $7.01 | 2,578,962 |
| 2023-11-03 | $6.96 | $7.46 | $6.92 | $7.45 | $7.45 | 819,248 |
| 2023-11-02 | $7.27 | $7.32 | $7.07 | $7.18 | $7.18 | 1,250,610 |
| 2023-11-01 | $7.25 | $7.25 | $7.15 | $7.20 | $7.20 | 603,736 |
| 2023-10-31 | $7.02 | $7.24 | $7.02 | $7.23 | $7.23 | 685,442 |
| 2023-10-30 | $7.04 | $7.14 | $7.00 | $7.02 | $7.02 | 835,042 |
| 2023-10-27 | $6.94 | $7.03 | $6.91 | $6.98 | $6.98 | 580,569 |
| 2023-10-26 | $6.98 | $7.07 | $6.90 | $6.91 | $6.91 | 689,188 |
| 2023-10-25 | $6.96 | $7.03 | $6.89 | $6.97 | $6.97 | 536,135 |
| 2023-10-24 | $7.05 | $7.13 | $6.97 | $7.01 | $7.01 | 485,250 |
| 2023-10-23 | $6.93 | $7.15 | $6.91 | $7.01 | $7.01 | 553,623 |
| 2023-10-20 | $6.98 | $7.00 | $6.88 | $6.92 | $6.92 | 592,360 |
| 2023-10-19 | $7.08 | $7.17 | $6.98 | $6.99 | $6.99 | 443,800 |
| 2023-10-18 | $7.22 | $7.24 | $7.07 | $7.07 | $7.07 | 634,479 |
| 2023-10-17 | $7.15 | $7.36 | $7.15 | $7.27 | $7.27 | 566,700 |
| 2023-10-16 | $7.06 | $7.21 | $7.06 | $7.12 | $7.12 | 624,728 |
| 2023-10-13 | $7.10 | $7.18 | $6.96 | $6.97 | $6.97 | 525,656 |
| 2023-10-12 | $7.17 | $7.17 | $7.07 | $7.12 | $7.12 | 521,686 |
| 2023-10-11 | $7.15 | $7.22 | $7.12 | $7.18 | $7.18 | 588,668 |
| 2023-10-10 | $7.09 | $7.25 | $7.05 | $7.14 | $7.14 | 444,920 |
| 2023-10-09 | $6.98 | $7.09 | $6.92 | $7.04 | $7.04 | 589,339 |
| 2023-10-06 | $7.00 | $7.17 | $6.96 | $7.06 | $7.06 | 566,440 |
| 2023-10-05 | $7.11 | $7.20 | $7.00 | $7.05 | $7.05 | 555,153 |
| 2023-10-04 | $6.92 | $7.13 | $6.92 | $7.12 | $7.12 | 659,504 |
| 2023-10-03 | $7.08 | $7.09 | $6.89 | $6.91 | $6.91 | 811,291 |
| 2023-10-02 | $7.25 | $7.27 | $7.12 | $7.13 | $7.13 | 554,784 |
| 2023-09-29 | $7.34 | $7.36 | $7.10 | $7.24 | $7.24 | 974,070 |
| 2023-09-28 | $7.16 | $7.35 | $7.16 | $7.31 | $7.31 | 432,764 |
| 2023-09-27 | $7.13 | $7.21 | $7.10 | $7.18 | $7.18 | 631,075 |
| 2023-09-26 | $7.12 | $7.22 | $7.04 | $7.07 | $7.07 | 936,269 |
| 2023-09-25 | $7.04 | $7.15 | $7.01 | $7.13 | $7.13 | 764,932 |
| 2023-09-22 | $7.11 | $7.25 | $7.02 | $7.09 | $7.09 | 602,968 |
| 2023-09-21 | $7.20 | $7.22 | $7.08 | $7.09 | $7.09 | 927,781 |
| 2023-09-20 | $7.25 | $7.40 | $7.24 | $7.25 | $7.25 | 695,555 |
| 2023-09-19 | $7.35 | $7.45 | $7.24 | $7.24 | $7.24 | 703,939 |
| 2023-09-18 | $7.48 | $7.48 | $7.36 | $7.36 | $7.36 | 465,089 |
| 2023-09-15 | $7.46 | $7.57 | $7.43 | $7.46 | $7.46 | 1,529,209 |
| 2023-09-14 | $7.37 | $7.52 | $7.37 | $7.47 | $7.47 | 987,120 |
| 2023-09-13 | $7.27 | $7.46 | $7.27 | $7.34 | $7.34 | 1,255,922 |
| 2023-09-12 | $7.28 | $7.31 | $7.22 | $7.28 | $7.28 | 1,136,354 |
| 2023-09-11 | $7.47 | $7.57 | $7.24 | $7.29 | $7.29 | 1,513,167 |
| 2023-09-08 | $7.32 | $7.51 | $7.32 | $7.45 | $7.45 | 717,538 |
| 2023-09-07 | $7.30 | $7.33 | $7.23 | $7.31 | $7.31 | 1,104,523 |
| 2023-09-06 | $7.37 | $7.41 | $7.34 | $7.34 | $7.34 | 920,119 |
| 2023-09-05 | $7.48 | $7.49 | $7.31 | $7.37 | $7.37 | 1,690,824 |
| 2023-09-01 | $7.53 | $7.59 | $7.49 | $7.51 | $7.51 | 641,402 |
| 2023-08-31 | $7.63 | $7.67 | $7.46 | $7.46 | $7.46 | 1,217,505 |
| 2023-08-30 | $7.63 | $7.70 | $7.56 | $7.60 | $7.60 | 844,507 |
| 2023-08-29 | $7.55 | $7.72 | $7.49 | $7.67 | $7.67 | 1,288,298 |
| 2023-08-28 | $7.34 | $7.61 | $7.32 | $7.56 | $7.56 | 1,546,411 |
| 2023-08-25 | $7.31 | $7.37 | $7.27 | $7.32 | $7.32 | 1,405,623 |
| 2023-08-24 | $7.36 | $7.50 | $7.29 | $7.31 | $7.31 | 1,627,307 |
| 2023-08-23 | $7.35 | $7.47 | $7.31 | $7.38 | $7.38 | 874,544 |
| 2023-08-22 | $7.32 | $7.41 | $7.24 | $7.34 | $7.34 | 1,067,338 |
| 2023-08-21 | $7.40 | $7.48 | $7.28 | $7.30 | $7.30 | 1,108,000 |
| 2023-08-18 | $7.13 | $7.42 | $7.11 | $7.39 | $7.39 | 2,028,708 |
| 2023-08-17 | $7.34 | $7.38 | $7.19 | $7.20 | $7.20 | 1,531,616 |
| 2023-08-16 | $7.25 | $7.36 | $7.16 | $7.32 | $7.32 | 1,711,089 |
| 2023-08-15 | $7.25 | $7.29 | $7.17 | $7.23 | $7.23 | 1,849,055 |
| 2023-08-14 | $7.35 | $7.35 | $7.19 | $7.28 | $7.28 | 2,230,773 |
| 2023-08-11 | $7.27 | $7.45 | $7.26 | $7.36 | $7.36 | 1,674,126 |
| 2023-08-10 | $7.41 | $7.45 | $7.29 | $7.32 | $7.32 | 1,659,103 |
| 2023-08-09 | $7.38 | $7.54 | $7.28 | $7.37 | $7.37 | 2,404,006 |
| 2023-08-08 | $7.26 | $7.36 | $7.19 | $7.35 | $7.35 | 1,990,756 |
| 2023-08-07 | $7.22 | $7.37 | $7.22 | $7.36 | $7.36 | 1,689,333 |
| 2023-08-04 | $7.47 | $7.75 | $7.11 | $7.22 | $7.22 | 3,415,779 |
| 2023-08-03 | $7.92 | $7.92 | $7.27 | $7.39 | $7.39 | 8,121,772 |
| 2023-08-02 | $8.03 | $8.07 | $7.97 | $7.99 | $7.99 | 951,467 |
| 2023-08-01 | $8.11 | $8.17 | $8.00 | $8.13 | $8.13 | 1,210,461 |
| 2023-07-31 | $8.23 | $8.31 | $8.14 | $8.16 | $8.16 | 1,129,076 |
| 2023-07-28 | $8.02 | $8.23 | $8.02 | $8.23 | $8.23 | 783,297 |
| 2023-07-27 | $7.99 | $8.16 | $7.95 | $7.97 | $7.97 | 1,459,391 |
| 2023-07-26 | $8.00 | $8.11 | $7.98 | $7.99 | $7.99 | 1,574,679 |
| 2023-07-25 | $8.01 | $8.06 | $7.95 | $8.01 | $8.01 | 1,563,788 |
| 2023-07-24 | $8.13 | $8.15 | $8.01 | $8.04 | $8.04 | 1,112,372 |
| 2023-07-21 | $8.25 | $8.32 | $8.15 | $8.16 | $8.16 | 1,073,139 |
| 2023-07-20 | $8.40 | $8.41 | $8.17 | $8.17 | $8.17 | 2,005,826 |
| 2023-07-19 | $8.50 | $8.50 | $8.35 | $8.41 | $8.41 | 843,827 |
| 2023-07-18 | $8.37 | $8.53 | $8.35 | $8.47 | $8.47 | 1,046,850 |
| 2023-07-17 | $8.27 | $8.48 | $8.25 | $8.35 | $8.35 | 1,547,385 |
| 2023-07-14 | $8.35 | $8.35 | $8.14 | $8.28 | $8.28 | 934,459 |
| 2023-07-13 | $8.30 | $8.38 | $8.26 | $8.35 | $8.35 | 962,952 |
| 2023-07-12 | $8.26 | $8.45 | $8.23 | $8.27 | $8.27 | 2,288,559 |
| 2023-07-11 | $8.23 | $8.36 | $8.12 | $8.14 | $8.14 | 2,961,607 |
| 2023-07-10 | $8.04 | $8.29 | $8.04 | $8.23 | $8.23 | 1,200,175 |
| 2023-07-07 | $7.94 | $8.17 | $7.94 | $8.04 | $8.04 | 2,968,080 |
| 2023-07-06 | $7.97 | $7.97 | $7.77 | $7.92 | $7.92 | 1,878,378 |
| 2023-07-05 | $8.14 | $8.14 | $8.01 | $8.03 | $8.03 | 1,939,244 |
| 2023-07-03 | $8.11 | $8.25 | $8.11 | $8.19 | $8.19 | 987,771 |
| 2023-06-30 | $8.16 | $8.27 | $8.14 | $8.14 | $8.14 | 1,159,455 |
| 2023-06-29 | $7.99 | $8.16 | $7.98 | $8.12 | $8.12 | 1,302,414 |
| 2023-06-28 | $8.07 | $8.17 | $7.98 | $8.00 | $8.00 | 1,706,536 |
| 2023-06-27 | $8.00 | $8.12 | $7.80 | $8.08 | $8.08 | 1,474,851 |
| 2023-06-26 | $8.19 | $8.33 | $7.94 | $7.98 | $7.98 | 3,324,113 |
| 2023-06-23 | $8.90 | $8.90 | $8.57 | $8.58 | $8.58 | 1,661,224 |
| 2023-06-22 | $9.05 | $9.09 | $8.89 | $8.94 | $8.94 | 1,661,798 |
| 2023-06-21 | $8.97 | $9.11 | $8.93 | $9.07 | $9.07 | 683,711 |
| 2023-06-20 | $8.97 | $9.00 | $8.90 | $8.97 | $8.97 | 849,620 |
| 2023-06-16 | $9.05 | $9.05 | $8.91 | $9.00 | $9.00 | 1,012,745 |
| 2023-06-15 | $9.09 | $9.12 | $8.94 | $9.05 | $9.05 | 743,859 |
| 2023-06-14 | $9.29 | $9.33 | $9.07 | $9.13 | $9.13 | 482,691 |
| 2023-06-13 | $9.29 | $9.35 | $9.16 | $9.28 | $9.28 | 532,438 |
| 2023-06-12 | $9.24 | $9.27 | $9.11 | $9.25 | $9.25 | 400,381 |
| 2023-06-09 | $9.22 | $9.28 | $9.14 | $9.21 | $9.21 | 449,118 |
| 2023-06-08 | $9.35 | $9.35 | $9.17 | $9.25 | $9.25 | 736,746 |
| 2023-06-07 | $9.51 | $9.61 | $9.35 | $9.38 | $9.38 | 1,002,427 |
| 2023-06-06 | $9.36 | $9.61 | $9.36 | $9.49 | $9.49 | 1,171,824 |
| 2023-06-05 | $9.36 | $9.39 | $9.27 | $9.37 | $9.37 | 502,298 |
| 2023-06-02 | $9.14 | $9.47 | $9.14 | $9.39 | $9.39 | 863,400 |
| 2023-06-01 | $8.94 | $9.12 | $8.87 | $9.04 | $9.04 | 473,439 |
| 2023-05-31 | $8.94 | $8.96 | $8.75 | $8.89 | $8.89 | 1,286,067 |
| 2023-05-30 | $9.06 | $9.14 | $8.92 | $8.96 | $8.96 | 470,806 |
| 2023-05-26 | $9.01 | $9.12 | $8.96 | $9.04 | $9.04 | 512,093 |
| 2023-05-25 | $8.90 | $9.02 | $8.78 | $9.00 | $9.00 | 1,369,766 |
| 2023-05-24 | $8.95 | $8.95 | $8.81 | $8.89 | $8.89 | 753,429 |
| 2023-05-23 | $8.82 | $9.02 | $8.69 | $8.95 | $8.95 | 3,705,547 |
| 2023-05-22 | $9.00 | $9.08 | $8.79 | $8.84 | $8.84 | 1,070,679 |
| 2023-05-19 | $9.19 | $9.21 | $8.90 | $9.00 | $9.00 | 649,449 |
| 2023-05-18 | $9.03 | $9.16 | $8.99 | $9.12 | $9.12 | 520,412 |
| 2023-05-17 | $9.01 | $9.19 | $8.94 | $9.06 | $9.06 | 562,031 |
| 2023-05-16 | $8.91 | $9.01 | $8.88 | $8.94 | $8.94 | 648,899 |
| 2023-05-15 | $8.92 | $9.05 | $8.78 | $8.98 | $8.98 | 1,041,262 |
| 2023-05-12 | $8.89 | $8.92 | $8.79 | $8.89 | $8.89 | 523,529 |
| 2023-05-11 | $8.91 | $8.91 | $8.70 | $8.88 | $8.88 | 629,313 |
| 2023-05-10 | $9.15 | $9.23 | $8.76 | $8.95 | $8.95 | 1,098,785 |
| 2023-05-09 | $8.95 | $9.21 | $8.87 | $9.11 | $9.11 | 856,221 |
| 2023-05-08 | $9.18 | $9.18 | $8.97 | $8.98 | $8.98 | 1,053,118 |
| 2023-05-05 | $8.97 | $9.42 | $8.70 | $9.08 | $9.08 | 2,043,491 |
| 2023-05-04 | $9.53 | $9.69 | $9.42 | $9.57 | $9.57 | 1,954,929 |
| 2023-05-03 | $9.54 | $9.77 | $9.49 | $9.60 | $9.60 | 1,540,268 |
| 2023-05-02 | $9.47 | $9.57 | $9.28 | $9.54 | $9.54 | 1,070,566 |
| 2023-05-01 | $9.32 | $9.67 | $9.30 | $9.48 | $9.48 | 872,576 |
| 2023-04-28 | $9.05 | $9.40 | $9.02 | $9.31 | $9.31 | 806,601 |
| 2023-04-27 | $9.05 | $9.13 | $8.88 | $9.04 | $9.04 | 787,757 |
| 2023-04-26 | $9.25 | $9.37 | $8.97 | $9.01 | $9.01 | 1,082,319 |
| 2023-04-25 | $9.32 | $9.46 | $9.25 | $9.27 | $9.27 | 1,037,344 |
| 2023-04-24 | $9.37 | $9.49 | $9.29 | $9.34 | $9.34 | 706,635 |
| 2023-04-21 | $9.24 | $9.42 | $9.22 | $9.41 | $9.41 | 723,772 |
| 2023-04-20 | $9.50 | $9.54 | $9.16 | $9.31 | $9.31 | 660,625 |
| 2023-04-19 | $9.53 | $9.58 | $9.46 | $9.50 | $9.50 | 655,137 |
| 2023-04-18 | $9.58 | $9.66 | $9.56 | $9.58 | $9.58 | 868,145 |
| 2023-04-17 | $9.41 | $9.52 | $9.40 | $9.51 | $9.51 | 666,700 |
| 2023-04-14 | $9.31 | $9.40 | $9.24 | $9.39 | $9.39 | 889,983 |
| 2023-04-13 | $9.19 | $9.43 | $9.19 | $9.33 | $9.33 | 695,030 |
| 2023-04-12 | $9.31 | $9.38 | $9.16 | $9.17 | $9.17 | 733,289 |
| 2023-04-11 | $9.19 | $9.29 | $9.15 | $9.27 | $9.27 | 1,029,284 |
| 2023-04-10 | $8.91 | $9.17 | $8.91 | $9.11 | $9.11 | 2,003,089 |
| 2023-04-06 | $8.96 | $9.02 | $8.90 | $8.98 | $8.98 | 1,080,151 |
| 2023-04-05 | $9.17 | $9.17 | $8.93 | $8.96 | $8.96 | 1,200,432 |
| 2023-04-04 | $9.42 | $9.44 | $9.17 | $9.19 | $9.19 | 1,461,181 |
| 2023-04-03 | $9.51 | $9.65 | $9.31 | $9.38 | $9.38 | 1,236,048 |
| 2023-03-31 | $9.56 | $9.64 | $9.47 | $9.60 | $9.60 | 2,989,480 |
| 2023-03-30 | $9.48 | $9.52 | $9.37 | $9.47 | $9.47 | 1,291,678 |
| 2023-03-29 | $9.07 | $9.46 | $9.06 | $9.43 | $9.43 | 3,334,288 |
| 2023-03-28 | $8.75 | $9.04 | $8.70 | $8.99 | $8.99 | 2,153,645 |
| 2023-03-27 | $8.84 | $8.92 | $8.71 | $8.76 | $8.76 | 1,438,773 |
| 2023-03-24 | $8.60 | $8.80 | $8.42 | $8.78 | $8.78 | 1,250,312 |
| 2023-03-23 | $8.90 | $8.94 | $8.64 | $8.70 | $8.70 | 1,387,361 |
| 2023-03-22 | $8.91 | $8.99 | $8.75 | $8.80 | $8.80 | 1,400,287 |
| 2023-03-21 | $8.81 | $9.08 | $8.81 | $8.97 | $8.97 | 1,164,205 |
| 2023-03-20 | $8.79 | $8.85 | $8.65 | $8.66 | $8.66 | 1,226,580 |
| 2023-03-17 | $8.70 | $8.85 | $8.53 | $8.65 | $8.65 | 1,721,791 |
| 2023-03-16 | $8.55 | $8.87 | $8.52 | $8.80 | $8.80 | 1,068,085 |
| 2023-03-15 | $8.59 | $8.66 | $8.41 | $8.64 | $8.64 | 1,658,412 |
| 2023-03-14 | $8.82 | $8.98 | $8.73 | $8.78 | $8.78 | 1,724,794 |
| 2023-03-13 | $8.88 | $8.88 | $8.62 | $8.65 | $8.65 | 1,878,654 |
| 2023-03-10 | $9.00 | $9.16 | $8.88 | $8.99 | $8.99 | 1,372,847 |
| 2023-03-09 | $9.36 | $9.38 | $8.97 | $9.05 | $9.05 | 1,775,987 |
| 2023-03-08 | $9.37 | $9.44 | $9.25 | $9.35 | $9.35 | 1,515,433 |
| 2023-03-07 | $9.49 | $9.55 | $9.35 | $9.38 | $9.38 | 2,600,127 |
| 2023-03-06 | $9.72 | $9.73 | $9.48 | $9.49 | $9.49 | 1,886,517 |
| 2023-03-03 | $9.50 | $9.61 | $9.40 | $9.44 | $9.44 | 1,797,033 |
| 2023-03-02 | $9.14 | $9.49 | $9.05 | $9.41 | $9.41 | 1,748,482 |
| 2023-03-01 | $8.97 | $9.38 | $8.91 | $9.23 | $9.23 | 2,741,593 |
| 2023-02-28 | $8.92 | $9.02 | $8.84 | $8.92 | $8.92 | 2,381,714 |
| 2023-02-27 | $8.80 | $9.05 | $8.74 | $8.89 | $8.89 | 2,620,430 |
| 2023-02-24 | $8.70 | $8.93 | $8.56 | $8.66 | $8.66 | 6,981,517 |
| 2023-02-23 | $8.01 | $8.10 | $7.83 | $8.01 | $8.01 | 2,135,905 |
| 2023-02-22 | $7.79 | $8.04 | $7.75 | $7.97 | $7.97 | 1,506,753 |
| 2023-02-21 | $7.66 | $7.86 | $7.57 | $7.77 | $7.77 | 1,297,565 |
| 2023-02-17 | $7.78 | $7.84 | $7.67 | $7.73 | $7.73 | 869,744 |
| 2023-02-16 | $7.83 | $7.89 | $7.68 | $7.83 | $7.83 | 1,094,648 |
| 2023-02-15 | $7.70 | $8.02 | $7.68 | $7.93 | $7.93 | 1,472,378 |
| 2023-02-14 | $7.59 | $7.76 | $7.53 | $7.74 | $7.74 | 1,049,993 |
| 2023-02-13 | $7.48 | $7.67 | $7.48 | $7.62 | $7.62 | 502,104 |
| 2023-02-10 | $7.56 | $7.83 | $7.47 | $7.51 | $7.51 | 1,122,152 |
| 2023-02-09 | $7.76 | $7.82 | $7.68 | $7.72 | $7.72 | 1,119,187 |
| 2023-02-08 | $7.65 | $7.75 | $7.60 | $7.70 | $7.70 | 1,434,814 |
| 2023-02-07 | $7.58 | $7.74 | $7.50 | $7.69 | $7.69 | 951,651 |
| 2023-02-06 | $7.58 | $7.64 | $7.50 | $7.57 | $7.57 | 1,398,685 |
| 2023-02-03 | $7.52 | $7.70 | $7.50 | $7.63 | $7.63 | 629,125 |
| 2023-02-02 | $7.86 | $7.86 | $7.56 | $7.56 | $7.56 | 1,066,419 |
| 2023-02-01 | $7.58 | $7.76 | $7.54 | $7.74 | $7.74 | 731,476 |
| 2023-01-31 | $7.23 | $7.64 | $7.19 | $7.58 | $7.58 | 2,613,340 |
| 2023-01-30 | $7.21 | $7.26 | $7.15 | $7.20 | $7.20 | 1,590,378 |
| 2023-01-27 | $7.33 | $7.37 | $7.25 | $7.26 | $7.26 | 505,973 |
| 2023-01-26 | $7.28 | $7.38 | $7.25 | $7.31 | $7.31 | 668,310 |
| 2023-01-25 | $7.03 | $7.21 | $7.02 | $7.20 | $7.20 | 719,454 |
| 2023-01-24 | $7.10 | $7.12 | $7.02 | $7.09 | $7.09 | 693,662 |
| 2023-01-23 | $6.96 | $7.10 | $6.92 | $7.08 | $7.08 | 820,648 |
| 2023-01-20 | $6.94 | $7.02 | $6.85 | $6.96 | $6.96 | 567,654 |
| 2023-01-19 | $6.70 | $6.92 | $6.66 | $6.89 | $6.89 | 727,556 |
| 2023-01-18 | $6.94 | $6.98 | $6.76 | $6.77 | $6.77 | 567,273 |
| 2023-01-17 | $6.89 | $6.98 | $6.88 | $6.89 | $6.89 | 1,305,640 |
| 2023-01-13 | $6.86 | $6.91 | $6.78 | $6.91 | $6.91 | 1,311,515 |
| 2023-01-12 | $6.74 | $6.95 | $6.68 | $6.86 | $6.86 | 1,823,088 |
| 2023-01-11 | $6.33 | $6.73 | $6.32 | $6.70 | $6.70 | 1,077,415 |
| 2023-01-10 | $6.25 | $6.33 | $6.24 | $6.29 | $6.29 | 1,050,925 |
| 2023-01-09 | $6.34 | $6.36 | $6.26 | $6.27 | $6.27 | 2,728,393 |
| 2023-01-06 | $6.41 | $6.41 | $6.23 | $6.29 | $6.29 | 1,565,808 |
| 2023-01-05 | $6.24 | $6.39 | $6.14 | $6.36 | $6.36 | 3,665,078 |
| 2023-01-04 | $6.19 | $6.44 | $6.15 | $6.26 | $6.26 | 1,172,589 |
| 2023-01-03 | $6.58 | $6.63 | $6.13 | $6.16 | $6.16 | 1,948,580 |
| 2022-12-30 | $6.30 | $6.59 | $6.27 | $6.53 | $6.53 | 1,890,272 |
| 2022-12-29 | $6.14 | $6.42 | $6.14 | $6.37 | $6.37 | 2,612,024 |
| 2022-12-28 | $6.15 | $6.22 | $6.09 | $6.12 | $6.12 | 1,134,906 |
| 2022-12-27 | $6.20 | $6.33 | $6.14 | $6.16 | $6.16 | 958,637 |
| 2022-12-23 | $6.09 | $6.20 | $6.01 | $6.20 | $6.20 | 919,497 |
| 2022-12-22 | $5.83 | $6.10 | $5.78 | $6.10 | $6.10 | 2,123,431 |
| 2022-12-21 | $6.03 | $6.03 | $5.84 | $5.90 | $5.90 | 1,607,207 |
| 2022-12-20 | $5.90 | $6.00 | $5.85 | $5.99 | $5.99 | 793,796 |
| 2022-12-19 | $5.96 | $5.98 | $5.89 | $5.93 | $5.93 | 1,101,085 |
| 2022-12-16 | $6.00 | $6.03 | $5.90 | $5.95 | $5.95 | 1,440,663 |
| 2022-12-15 | $6.10 | $6.14 | $6.01 | $6.06 | $6.06 | 898,474 |
| 2022-12-14 | $6.37 | $6.37 | $6.14 | $6.19 | $6.19 | 2,074,629 |
| 2022-12-13 | $6.22 | $6.28 | $6.04 | $6.12 | $6.12 | 1,068,871 |
| 2022-12-12 | $5.85 | $6.07 | $5.80 | $6.04 | $6.04 | 855,763 |
| 2022-12-09 | $5.74 | $5.92 | $5.71 | $5.88 | $5.88 | 924,952 |
| 2022-12-08 | $5.80 | $5.90 | $5.73 | $5.76 | $5.76 | 628,179 |
| 2022-12-07 | $5.73 | $5.86 | $5.73 | $5.75 | $5.75 | 680,349 |
| 2022-12-06 | $6.01 | $6.02 | $5.80 | $5.85 | $5.85 | 1,332,647 |
| 2022-12-05 | $6.07 | $6.15 | $6.01 | $6.03 | $6.03 | 859,114 |
| 2022-12-02 | $6.02 | $6.11 | $5.98 | $6.09 | $6.09 | 1,147,018 |
| 2022-12-01 | $6.19 | $6.23 | $6.06 | $6.13 | $6.13 | 1,040,943 |
| 2022-11-30 | $5.99 | $6.16 | $5.98 | $6.15 | $6.15 | 1,612,394 |
| 2022-11-29 | $5.86 | $6.01 | $5.82 | $5.95 | $5.95 | 4,022,813 |
| 2022-11-28 | $5.87 | $5.94 | $5.76 | $5.86 | $5.86 | 1,487,385 |
| 2022-11-25 | $6.01 | $6.10 | $5.90 | $5.93 | $5.93 | 1,072,471 |
| 2022-11-23 | $6.10 | $6.13 | $5.95 | $6.02 | $6.02 | 833,577 |
| 2022-11-22 | $5.85 | $6.12 | $5.85 | $6.08 | $6.08 | 3,960,420 |
| 2022-11-21 | $5.94 | $6.04 | $5.89 | $5.91 | $5.91 | 860,294 |
| 2022-11-18 | $5.98 | $6.08 | $5.97 | $5.99 | $5.99 | 867,208 |
| 2022-11-17 | $5.86 | $5.98 | $5.69 | $5.95 | $5.95 | 624,271 |
| 2022-11-16 | $5.92 | $6.06 | $5.90 | $5.99 | $5.99 | 545,594 |
| 2022-11-15 | $6.04 | $6.28 | $6.00 | $6.04 | $6.04 | 2,966,303 |
| 2022-11-14 | $6.20 | $6.21 | $5.92 | $5.93 | $5.93 | 1,464,921 |
| 2022-11-11 | $6.35 | $6.35 | $6.11 | $6.24 | $6.24 | 879,074 |
| 2022-11-10 | $5.92 | $6.16 | $5.92 | $6.12 | $6.12 | 1,109,850 |
| 2022-11-09 | $5.72 | $5.87 | $5.62 | $5.69 | $5.69 | 919,237 |
| 2022-11-08 | $5.91 | $5.98 | $5.68 | $5.78 | $5.78 | 1,894,584 |
| 2022-11-07 | $5.97 | $6.04 | $5.79 | $5.89 | $5.89 | 1,496,289 |
| 2022-11-04 | $6.28 | $6.28 | $5.80 | $5.95 | $5.95 | 1,369,311 |
| 2022-11-03 | $5.89 | $5.89 | $5.67 | $5.78 | $5.78 | 1,871,225 |
| 2022-11-02 | $6.18 | $6.18 | $5.94 | $5.99 | $5.99 | 951,292 |
| 2022-11-01 | $6.32 | $6.32 | $6.14 | $6.21 | $6.21 | 518,169 |
| 2022-10-31 | $6.26 | $6.26 | $6.15 | $6.17 | $6.17 | 768,817 |
| 2022-10-28 | $6.06 | $6.28 | $6.04 | $6.27 | $6.27 | 785,266 |
| 2022-10-27 | $6.11 | $6.23 | $6.02 | $6.07 | $6.07 | 657,281 |
| 2022-10-26 | $5.85 | $6.11 | $5.85 | $6.05 | $6.05 | 1,081,342 |
| 2022-10-25 | $5.77 | $5.92 | $5.77 | $5.85 | $5.85 | 881,841 |
| 2022-10-24 | $5.85 | $5.85 | $5.70 | $5.80 | $5.80 | 955,362 |
| 2022-10-21 | $5.65 | $5.91 | $5.60 | $5.83 | $5.83 | 1,318,246 |
| 2022-10-20 | $5.62 | $5.79 | $5.62 | $5.67 | $5.67 | 1,204,457 |
| 2022-10-19 | $5.76 | $5.85 | $5.60 | $5.62 | $5.62 | 995,109 |
| 2022-10-18 | $5.85 | $5.96 | $5.75 | $5.79 | $5.79 | 1,157,635 |
| 2022-10-17 | $5.72 | $5.84 | $5.71 | $5.75 | $5.75 | 920,916 |
| 2022-10-14 | $5.70 | $5.81 | $5.59 | $5.61 | $5.61 | 1,451,770 |
| 2022-10-13 | $5.47 | $5.65 | $5.41 | $5.61 | $5.61 | 1,931,012 |
| 2022-10-12 | $5.48 | $5.58 | $5.43 | $5.53 | $5.53 | 1,245,797 |
| 2022-10-11 | $5.44 | $5.56 | $5.35 | $5.48 | $5.48 | 1,433,169 |
| 2022-10-10 | $5.51 | $5.59 | $5.39 | $5.42 | $5.42 | 2,937,511 |
| 2022-10-07 | $5.57 | $5.65 | $5.49 | $5.52 | $5.52 | 1,405,959 |
| 2022-10-06 | $5.82 | $5.90 | $5.61 | $5.65 | $5.65 | 1,974,159 |
| 2022-10-05 | $5.84 | $5.93 | $5.75 | $5.85 | $5.85 | 1,498,545 |
| 2022-10-04 | $5.87 | $6.06 | $5.84 | $5.98 | $5.98 | 1,741,422 |
| 2022-10-03 | $5.86 | $5.86 | $5.59 | $5.79 | $5.79 | 1,642,940 |
| 2022-09-30 | $5.80 | $5.93 | $5.73 | $5.82 | $5.82 | 1,923,663 |
| 2022-09-29 | $5.86 | $5.91 | $5.71 | $5.82 | $5.82 | 949,026 |
| 2022-09-28 | $5.89 | $6.06 | $5.85 | $5.96 | $5.96 | 1,527,010 |
| 2022-09-27 | $5.85 | $6.03 | $5.84 | $5.89 | $5.89 | 1,275,375 |
| 2022-09-26 | $5.72 | $6.01 | $5.72 | $5.76 | $5.76 | 1,113,411 |
| 2022-09-23 | $5.93 | $5.94 | $5.76 | $5.80 | $5.80 | 1,068,184 |
| 2022-09-22 | $6.10 | $6.12 | $5.88 | $5.98 | $5.98 | 1,096,287 |
| 2022-09-21 | $6.43 | $6.44 | $6.03 | $6.09 | $6.09 | 1,998,075 |
| 2022-09-20 | $6.30 | $6.58 | $6.18 | $6.51 | $6.51 | 1,468,699 |
| 2022-09-19 | $6.06 | $6.27 | $6.06 | $6.13 | $6.13 | 701,240 |
| 2022-09-16 | $6.15 | $6.18 | $6.01 | $6.17 | $6.17 | 1,277,676 |
| 2022-09-15 | $6.41 | $6.54 | $6.22 | $6.25 | $6.25 | 1,208,719 |
| 2022-09-14 | $6.37 | $6.42 | $6.27 | $6.38 | $6.38 | 1,903,512 |
| 2022-09-13 | $6.45 | $6.60 | $6.33 | $6.35 | $6.35 | 1,645,518 |
| 2022-09-12 | $6.59 | $6.71 | $6.58 | $6.67 | $6.67 | 866,077 |
| 2022-09-09 | $6.34 | $6.60 | $6.34 | $6.49 | $6.49 | 1,203,774 |
| 2022-09-08 | $6.32 | $6.40 | $6.21 | $6.25 | $6.25 | 1,370,250 |
| 2022-09-07 | $6.13 | $6.41 | $6.13 | $6.38 | $6.38 | 1,663,845 |
| 2022-09-06 | $6.56 | $6.56 | $6.16 | $6.16 | $6.16 | 1,585,758 |
| 2022-09-02 | $6.48 | $6.52 | $6.37 | $6.42 | $6.42 | 1,040,321 |
| 2022-09-01 | $6.49 | $6.50 | $6.00 | $6.43 | $6.43 | 1,572,506 |
| 2022-08-31 | $6.70 | $6.72 | $6.55 | $6.56 | $6.56 | 2,416,082 |
| 2022-08-30 | $6.74 | $6.82 | $6.60 | $6.63 | $6.63 | 1,394,537 |
| 2022-08-29 | $6.65 | $6.75 | $6.56 | $6.70 | $6.70 | 850,603 |
| 2022-08-26 | $7.03 | $7.10 | $6.71 | $6.72 | $6.72 | 724,917 |
| 2022-08-25 | $7.02 | $7.15 | $6.98 | $7.05 | $7.05 | 1,246,797 |
| 2022-08-24 | $6.82 | $7.07 | $6.82 | $6.99 | $6.99 | 585,732 |
| 2022-08-23 | $7.01 | $7.08 | $6.88 | $6.92 | $6.92 | 870,598 |
| 2022-08-22 | $7.01 | $7.07 | $6.91 | $6.95 | $6.95 | 687,090 |
| 2022-08-19 | $7.23 | $7.23 | $7.10 | $7.16 | $7.16 | 609,750 |
| 2022-08-18 | $7.23 | $7.34 | $7.20 | $7.33 | $7.33 | 372,514 |
| 2022-08-17 | $7.31 | $7.38 | $7.20 | $7.25 | $7.25 | 589,110 |
| 2022-08-16 | $7.38 | $7.49 | $7.38 | $7.42 | $7.42 | 931,858 |
| 2022-08-15 | $7.33 | $7.45 | $7.31 | $7.39 | $7.39 | 952,685 |
| 2022-08-12 | $7.34 | $7.42 | $7.29 | $7.34 | $7.34 | 3,373,958 |
| 2022-08-11 | $7.45 | $7.46 | $7.24 | $7.26 | $7.26 | 463,655 |
| 2022-08-10 | $7.11 | $7.43 | $7.11 | $7.32 | $7.32 | 970,439 |
| 2022-08-09 | $7.20 | $7.25 | $6.91 | $7.01 | $7.01 | 855,640 |
| 2022-08-08 | $7.12 | $7.35 | $7.11 | $7.22 | $7.22 | 1,437,926 |
| 2022-08-05 | $7.14 | $7.38 | $6.92 | $7.02 | $7.02 | 1,396,840 |
| 2022-08-04 | $7.10 | $7.17 | $7.04 | $7.15 | $7.15 | 2,409,698 |
| 2022-08-03 | $6.88 | $7.11 | $6.81 | $7.07 | $7.07 | 1,443,601 |
| 2022-08-02 | $6.80 | $6.87 | $6.68 | $6.83 | $6.83 | 967,984 |
| 2022-08-01 | $6.81 | $6.96 | $6.68 | $6.84 | $6.84 | 850,407 |
| 2022-07-29 | $6.86 | $6.90 | $6.70 | $6.86 | $6.86 | 1,017,151 |
| 2022-07-28 | $6.87 | $7.00 | $6.75 | $6.88 | $6.88 | 1,176,519 |
| 2022-07-27 | $6.66 | $6.96 | $6.63 | $6.85 | $6.85 | 792,119 |
| 2022-07-26 | $6.52 | $6.57 | $6.41 | $6.54 | $6.54 | 848,857 |
| 2022-07-25 | $6.54 | $6.67 | $6.45 | $6.56 | $6.56 | 2,025,550 |
| 2022-07-22 | $6.69 | $6.80 | $6.50 | $6.55 | $6.55 | 743,614 |
| 2022-07-21 | $6.71 | $6.72 | $6.49 | $6.62 | $6.62 | 649,789 |
| 2022-07-20 | $6.70 | $6.84 | $6.68 | $6.77 | $6.77 | 501,256 |
| 2022-07-19 | $6.68 | $6.84 | $6.58 | $6.72 | $6.72 | 478,986 |
| 2022-07-18 | $6.54 | $6.72 | $6.41 | $6.47 | $6.47 | 1,275,178 |
| 2022-07-15 | $6.45 | $6.50 | $6.34 | $6.42 | $6.42 | 439,353 |
| 2022-07-14 | $6.39 | $6.48 | $6.30 | $6.35 | $6.35 | 459,855 |
| 2022-07-13 | $6.31 | $6.56 | $6.31 | $6.54 | $6.54 | 379,652 |
| 2022-07-12 | $6.41 | $6.62 | $6.40 | $6.48 | $6.48 | 671,797 |
| 2022-07-11 | $6.38 | $6.56 | $6.22 | $6.45 | $6.45 | 929,875 |
| 2022-07-08 | $6.58 | $6.66 | $6.40 | $6.51 | $6.51 | 1,422,979 |
| 2022-07-07 | $6.52 | $6.73 | $6.52 | $6.60 | $6.60 | 1,127,763 |
| 2022-07-06 | $6.69 | $6.78 | $6.30 | $6.43 | $6.43 | 1,561,215 |
| 2022-07-05 | $6.67 | $6.77 | $6.54 | $6.71 | $6.71 | 1,065,790 |
| 2022-07-01 | $6.81 | $6.92 | $6.71 | $6.83 | $6.83 | 1,055,216 |
| 2022-06-30 | $6.81 | $6.88 | $6.56 | $6.87 | $6.87 | 1,240,408 |
| 2022-06-29 | $6.86 | $6.98 | $6.71 | $6.93 | $6.93 | 5,004,815 |
| 2022-06-28 | $7.07 | $7.28 | $6.90 | $6.91 | $6.91 | 611,977 |
| 2022-06-27 | $7.00 | $7.08 | $6.85 | $6.98 | $6.98 | 783,271 |
| 2022-06-24 | $6.64 | $7.01 | $6.61 | $6.99 | $6.99 | 1,006,278 |
| 2022-06-23 | $6.84 | $6.86 | $6.46 | $6.53 | $6.53 | 634,944 |
| 2022-06-22 | $6.96 | $7.09 | $6.78 | $6.83 | $6.83 | 958,646 |
| 2022-06-21 | $7.25 | $7.34 | $7.05 | $7.07 | $7.07 | 1,213,734 |
| 2022-06-17 | $7.17 | $7.23 | $6.90 | $7.16 | $7.16 | 1,358,352 |
| 2022-06-16 | $7.51 | $7.52 | $7.10 | $7.13 | $7.13 | 1,250,783 |
| 2022-06-15 | $7.76 | $7.79 | $7.51 | $7.62 | $7.62 | 1,163,699 |
| 2022-06-14 | $7.53 | $7.64 | $7.28 | $7.58 | $7.58 | 1,016,943 |
| 2022-06-13 | $7.80 | $7.85 | $7.37 | $7.48 | $7.48 | 1,819,072 |
| 2022-06-10 | $8.75 | $8.85 | $8.07 | $8.11 | $8.11 | 1,164,333 |
| 2022-06-09 | $9.24 | $9.24 | $8.81 | $8.91 | $8.91 | 1,107,069 |
| 2022-06-08 | $9.17 | $9.27 | $9.10 | $9.23 | $9.23 | 882,049 |
| 2022-06-07 | $9.23 | $9.34 | $9.15 | $9.24 | $9.24 | 1,215,570 |
| 2022-06-06 | $9.29 | $9.51 | $9.17 | $9.38 | $9.38 | 2,037,754 |
| 2022-06-03 | $9.22 | $9.30 | $9.09 | $9.18 | $9.18 | 1,718,363 |
| 2022-06-02 | $8.98 | $9.24 | $8.82 | $9.23 | $9.23 | 2,226,459 |
| 2022-06-01 | $8.76 | $9.04 | $8.65 | $8.98 | $8.98 | 8,423,910 |
| 2022-05-31 | $8.58 | $8.74 | $8.43 | $8.64 | $8.64 | 6,318,878 |
| 2022-05-27 | $8.50 | $8.79 | $8.43 | $8.47 | $8.47 | 1,607,845 |
| 2022-05-26 | $8.02 | $8.81 | $8.02 | $8.64 | $8.64 | 2,426,081 |
| 2022-05-25 | $7.45 | $7.78 | $7.39 | $7.78 | $7.78 | 1,374,380 |
| 2022-05-24 | $7.95 | $8.08 | $7.31 | $7.49 | $7.49 | 1,904,692 |
| 2022-05-23 | $7.97 | $8.10 | $7.82 | $8.05 | $8.05 | 1,288,954 |
| 2022-05-20 | $8.23 | $8.32 | $7.92 | $7.95 | $7.95 | 1,994,907 |
| 2022-05-19 | $8.19 | $8.28 | $7.99 | $8.10 | $8.10 | 1,664,696 |
| 2022-05-18 | $8.66 | $8.85 | $8.11 | $8.31 | $8.31 | 1,612,093 |
| 2022-05-17 | $8.81 | $8.92 | $8.62 | $8.83 | $8.83 | 725,359 |
| 2022-05-16 | $8.94 | $8.94 | $8.43 | $8.65 | $8.65 | 1,078,479 |
| 2022-05-13 | $8.29 | $8.92 | $8.22 | $8.81 | $8.81 | 2,108,091 |
| 2022-05-12 | $8.52 | $8.56 | $8.09 | $8.22 | $8.22 | 1,847,072 |
| 2022-05-11 | $8.66 | $9.02 | $8.53 | $8.54 | $8.54 | 3,233,492 |
| 2022-05-10 | $8.64 | $8.92 | $8.44 | $8.70 | $8.70 | 1,429,863 |
| 2022-05-09 | $9.17 | $9.36 | $8.36 | $8.47 | $8.47 | 1,885,065 |
| 2022-05-06 | $8.40 | $9.03 | $8.08 | $8.85 | $8.85 | 2,004,470 |
| 2022-05-05 | $8.61 | $8.72 | $8.30 | $8.36 | $8.36 | 1,748,590 |
| 2022-05-04 | $8.86 | $8.86 | $8.46 | $8.70 | $8.70 | 4,523,529 |
| 2022-05-03 | $9.26 | $9.33 | $8.77 | $8.81 | $8.81 | 1,355,057 |
| 2022-05-02 | $9.50 | $9.58 | $9.01 | $9.24 | $9.24 | 1,117,832 |
| 2022-04-29 | $9.54 | $9.70 | $9.40 | $9.44 | $9.44 | 2,770,771 |
| 2022-04-28 | $9.44 | $9.55 | $9.30 | $9.45 | $9.45 | 1,563,744 |
| 2022-04-27 | $9.25 | $9.39 | $8.88 | $9.32 | $9.32 | 1,189,166 |
| 2022-04-26 | $9.25 | $9.42 | $9.08 | $9.25 | $9.25 | 767,377 |
| 2022-04-25 | $8.93 | $9.27 | $8.70 | $9.25 | $9.25 | 870,950 |
| 2022-04-22 | $9.02 | $9.21 | $8.97 | $9.07 | $9.07 | 1,450,440 |
| 2022-04-21 | $9.44 | $9.49 | $8.91 | $8.94 | $8.94 | 543,358 |
| 2022-04-20 | $8.92 | $9.31 | $8.76 | $9.14 | $9.14 | 1,301,957 |
| 2022-04-19 | $8.50 | $9.00 | $8.22 | $8.81 | $8.81 | 1,582,389 |
| 2022-04-18 | $8.39 | $8.61 | $8.14 | $8.48 | $8.48 | 845,268 |
| 2022-04-14 | $8.23 | $8.45 | $8.21 | $8.34 | $8.34 | 406,808 |
| 2022-04-13 | $7.82 | $8.31 | $7.82 | $8.27 | $8.27 | 594,446 |
| 2022-04-12 | $7.74 | $7.90 | $7.71 | $7.72 | $7.72 | 2,311,070 |
| 2022-04-11 | $7.70 | $7.91 | $7.66 | $7.67 | $7.67 | 695,732 |
| 2022-04-08 | $7.90 | $7.94 | $7.74 | $7.79 | $7.79 | 993,222 |
| 2022-04-07 | $8.25 | $8.25 | $7.76 | $7.93 | $7.93 | 1,872,077 |
| 2022-04-06 | $8.47 | $8.50 | $8.05 | $8.17 | $8.17 | 674,697 |
| 2022-04-05 | $8.58 | $8.70 | $8.38 | $8.47 | $8.47 | 679,893 |
| 2022-04-04 | $8.56 | $8.64 | $8.42 | $8.57 | $8.57 | 407,212 |
| 2022-04-01 | $8.69 | $8.73 | $8.53 | $8.61 | $8.61 | 565,045 |
| 2022-03-31 | $8.84 | $8.92 | $8.64 | $8.65 | $8.65 | 841,763 |
| 2022-03-30 | $8.98 | $9.08 | $8.84 | $8.86 | $8.86 | 451,948 |
| 2022-03-29 | $8.75 | $9.14 | $8.75 | $9.06 | $9.06 | 1,011,109 |
| 2022-03-28 | $8.51 | $8.63 | $8.40 | $8.62 | $8.62 | 737,414 |
| 2022-03-25 | $8.44 | $8.54 | $8.40 | $8.51 | $8.51 | 545,467 |
| 2022-03-24 | $8.38 | $8.50 | $8.26 | $8.44 | $8.44 | 1,028,040 |
| 2022-03-23 | $8.49 | $8.54 | $8.36 | $8.36 | $8.36 | 583,925 |
| 2022-03-22 | $8.42 | $8.60 | $8.42 | $8.53 | $8.53 | 786,417 |
| 2022-03-21 | $8.77 | $8.79 | $8.33 | $8.41 | $8.41 | 826,891 |
| 2022-03-18 | $8.62 | $8.80 | $8.48 | $8.68 | $8.68 | 4,992,421 |
| 2022-03-17 | $8.67 | $8.72 | $8.51 | $8.64 | $8.64 | 1,981,671 |
| 2022-03-16 | $8.65 | $8.80 | $8.58 | $8.74 | $8.74 | 1,721,144 |
| 2022-03-15 | $8.33 | $8.81 | $8.29 | $8.50 | $8.50 | 926,862 |
| 2022-03-14 | $8.70 | $8.70 | $8.15 | $8.27 | $8.27 | 1,308,089 |
| 2022-03-11 | $9.01 | $9.09 | $8.65 | $8.69 | $8.69 | 1,041,891 |
| 2022-03-10 | $8.79 | $8.93 | $8.64 | $8.92 | $8.92 | 1,349,378 |
| 2022-03-09 | $8.87 | $8.99 | $8.76 | $8.90 | $8.90 | 1,064,417 |
| 2022-03-08 | $8.55 | $8.77 | $8.35 | $8.63 | $8.63 | 1,520,714 |
| 2022-03-07 | $8.97 | $9.11 | $8.49 | $8.50 | $8.50 | 3,974,816 |
| 2022-03-04 | $9.14 | $9.17 | $8.73 | $8.98 | $8.98 | 749,702 |
| 2022-03-03 | $9.56 | $9.61 | $9.20 | $9.27 | $9.27 | 930,735 |
| 2022-03-02 | $9.54 | $9.71 | $9.31 | $9.45 | $9.45 | 2,557,381 |
| 2022-03-01 | $9.44 | $9.81 | $9.33 | $9.50 | $9.50 | 2,043,324 |
| 2022-02-28 | $9.18 | $9.49 | $9.04 | $9.45 | $9.45 | 2,843,651 |
| 2022-02-25 | $8.06 | $9.16 | $8.06 | $9.05 | $9.05 | 3,305,375 |
| 2022-02-24 | $7.85 | $8.29 | $7.58 | $8.25 | $8.25 | 808,340 |
| 2022-02-23 | $8.53 | $8.56 | $8.05 | $8.15 | $8.15 | 707,895 |
| 2022-02-22 | $8.45 | $8.62 | $8.35 | $8.45 | $8.45 | 1,420,396 |
| 2022-02-18 | $8.41 | $8.65 | $8.41 | $8.53 | $8.53 | 518,355 |
| 2022-02-17 | $8.51 | $8.56 | $8.37 | $8.44 | $8.44 | 678,203 |
| 2022-02-16 | $8.69 | $8.79 | $8.56 | $8.65 | $8.65 | 798,915 |
| 2022-02-15 | $8.52 | $8.74 | $8.42 | $8.68 | $8.68 | 971,122 |
| 2022-02-14 | $8.37 | $8.58 | $8.31 | $8.38 | $8.38 | 751,563 |
| 2022-02-11 | $8.38 | $8.76 | $8.25 | $8.33 | $8.33 | 774,852 |
| 2022-02-10 | $8.41 | $8.67 | $8.37 | $8.53 | $8.53 | 591,417 |
| 2022-02-09 | $8.48 | $8.61 | $8.42 | $8.53 | $8.53 | 654,865 |
| 2022-02-08 | $8.03 | $8.50 | $8.00 | $8.41 | $8.41 | 2,071,239 |
| 2022-02-07 | $7.61 | $7.99 | $7.61 | $7.97 | $7.97 | 7,008,720 |
| 2022-02-04 | $7.60 | $7.64 | $7.43 | $7.57 | $7.57 | 417,094 |
| 2022-02-03 | $7.81 | $7.81 | $7.58 | $7.63 | $7.63 | 608,481 |
| 2022-02-02 | $7.89 | $7.97 | $7.63 | $7.74 | $7.74 | 796,515 |
| 2022-02-01 | $7.63 | $8.00 | $7.63 | $7.89 | $7.89 | 4,368,812 |
| 2022-01-31 | $7.23 | $7.67 | $7.23 | $7.63 | $7.63 | 1,820,496 |
| 2022-01-28 | $7.21 | $7.32 | $7.06 | $7.30 | $7.30 | 631,872 |
| 2022-01-27 | $7.49 | $7.56 | $7.15 | $7.19 | $7.19 | 1,217,847 |
| 2022-01-26 | $7.50 | $7.67 | $7.36 | $7.41 | $7.41 | 818,341 |
| 2022-01-25 | $7.42 | $7.55 | $7.16 | $7.43 | $7.43 | 820,460 |
| 2022-01-24 | $7.20 | $7.46 | $7.08 | $7.46 | $7.46 | 1,079,289 |
| 2022-01-21 | $7.01 | $7.62 | $6.93 | $7.35 | $7.35 | 1,433,302 |
| 2022-01-20 | $7.20 | $7.29 | $6.91 | $6.99 | $6.99 | 3,754,764 |
| 2022-01-19 | $7.31 | $7.39 | $7.08 | $7.10 | $7.10 | 642,076 |
| 2022-01-18 | $7.36 | $7.46 | $7.27 | $7.32 | $7.32 | 528,041 |
| 2022-01-14 | $7.69 | $7.69 | $7.33 | $7.51 | $7.51 | 735,695 |
| 2022-01-13 | $7.88 | $7.88 | $7.67 | $7.69 | $7.69 | 788,236 |
| 2022-01-12 | $7.82 | $7.89 | $7.72 | $7.82 | $7.82 | 647,917 |
| 2022-01-11 | $7.57 | $7.82 | $7.50 | $7.76 | $7.76 | 2,090,661 |
| 2022-01-10 | $7.92 | $7.92 | $7.55 | $7.66 | $7.66 | 1,578,691 |
| 2022-01-07 | $7.84 | $8.03 | $7.83 | $7.94 | $7.94 | 965,136 |
| 2022-01-06 | $7.94 | $7.98 | $7.76 | $7.84 | $7.84 | 778,173 |
| 2022-01-05 | $8.23 | $8.23 | $7.87 | $7.89 | $7.89 | 422,030 |
| 2022-01-04 | $8.24 | $8.24 | $8.07 | $8.20 | $8.20 | 959,536 |
| 2022-01-03 | $8.01 | $8.28 | $7.99 | $8.08 | $8.08 | 1,205,276 |
| 2021-12-31 | $7.71 | $8.00 | $7.68 | $7.98 | $7.98 | 1,142,124 |
| 2021-12-30 | $7.64 | $7.79 | $7.64 | $7.74 | $7.74 | 543,318 |
| 2021-12-29 | $7.60 | $7.72 | $7.54 | $7.66 | $7.66 | 316,961 |
| 2021-12-28 | $7.69 | $7.81 | $7.62 | $7.63 | $7.63 | 431,145 |
| 2021-12-27 | $7.75 | $7.81 | $7.57 | $7.73 | $7.73 | 412,738 |
| 2021-12-23 | $7.72 | $7.80 | $7.57 | $7.76 | $7.76 | 505,587 |
| 2021-12-22 | $7.45 | $7.62 | $7.42 | $7.54 | $7.54 | 639,451 |
| 2021-12-21 | $7.19 | $7.52 | $7.19 | $7.47 | $7.47 | 526,142 |
| 2021-12-20 | $6.93 | $7.16 | $6.79 | $7.15 | $7.15 | 883,739 |
| 2021-12-17 | $6.94 | $7.13 | $6.82 | $7.09 | $7.09 | 1,992,066 |
| 2021-12-16 | $7.18 | $7.32 | $6.93 | $6.95 | $6.95 | 1,276,411 |
| 2021-12-15 | $7.18 | $7.20 | $7.05 | $7.14 | $7.14 | 1,040,012 |
| 2021-12-14 | $7.33 | $7.42 | $7.19 | $7.22 | $7.22 | 1,088,936 |
| 2021-12-13 | $7.76 | $7.76 | $7.37 | $7.41 | $7.41 | 543,643 |
| 2021-12-10 | $7.91 | $7.95 | $7.73 | $7.85 | $7.85 | 526,639 |
| 2021-12-09 | $7.74 | $7.90 | $7.65 | $7.85 | $7.85 | 812,399 |
| 2021-12-08 | $7.48 | $7.83 | $7.41 | $7.81 | $7.81 | 1,546,127 |
| 2021-12-07 | $7.55 | $7.63 | $7.36 | $7.41 | $7.41 | 2,186,747 |
| 2021-12-06 | $7.35 | $7.69 | $7.23 | $7.41 | $7.41 | 1,081,945 |
| 2021-12-03 | $7.30 | $7.30 | $7.08 | $7.25 | $7.25 | 2,069,165 |
| 2021-12-02 | $7.03 | $7.34 | $6.83 | $7.29 | $7.29 | 733,774 |
| 2021-12-01 | $7.33 | $7.41 | $6.83 | $6.84 | $6.84 | 1,312,436 |
| 2021-11-30 | $7.17 | $7.18 | $7.03 | $7.12 | $7.12 | 2,352,252 |
| 2021-11-29 | $7.42 | $7.63 | $7.22 | $7.28 | $7.28 | 1,372,265 |
| 2021-11-26 | $7.40 | $7.42 | $7.05 | $7.27 | $7.27 | 1,994,997 |
| 2021-11-24 | $7.68 | $7.81 | $7.64 | $7.70 | $7.70 | 515,520 |
| 2021-11-23 | $7.67 | $7.80 | $7.61 | $7.77 | $7.77 | 948,771 |
| 2021-11-22 | $7.70 | $7.76 | $7.50 | $7.62 | $7.62 | 1,743,982 |
| 2021-11-19 | $7.65 | $7.73 | $7.51 | $7.60 | $7.60 | 1,672,658 |
| 2021-11-18 | $7.88 | $7.91 | $7.64 | $7.75 | $7.75 | 737,263 |
| 2021-11-17 | $7.94 | $7.94 | $7.79 | $7.86 | $7.86 | 976,265 |
| 2021-11-16 | $7.90 | $7.94 | $7.73 | $7.91 | $7.91 | 2,689,119 |
| 2021-11-15 | $8.12 | $8.14 | $7.90 | $7.91 | $7.91 | 811,151 |
| 2021-11-12 | $8.11 | $8.16 | $7.95 | $8.11 | $8.11 | 787,310 |
| 2021-11-11 | $8.16 | $8.27 | $7.98 | $8.12 | $8.12 | 1,659,783 |
| 2021-11-10 | $8.19 | $8.42 | $8.02 | $8.11 | $8.11 | 1,589,049 |
| 2021-11-09 | $8.50 | $8.52 | $8.35 | $8.42 | $8.42 | 2,309,132 |
| 2021-11-08 | $8.92 | $8.98 | $8.57 | $8.60 | $8.60 | 1,359,087 |
| 2021-11-05 | $9.29 | $9.46 | $8.85 | $8.90 | $8.90 | 1,329,338 |
| 2021-11-04 | $8.99 | $9.13 | $8.52 | $8.98 | $8.98 | 2,507,536 |
| 2021-11-03 | $8.71 | $9.03 | $8.62 | $9.01 | $9.01 | 1,138,161 |
| 2021-11-02 | $8.60 | $8.80 | $8.52 | $8.76 | $8.76 | 723,464 |
| 2021-11-01 | $8.54 | $8.82 | $8.48 | $8.67 | $8.67 | 560,912 |
| 2021-10-29 | $8.54 | $8.59 | $8.45 | $8.51 | $8.51 | 358,954 |
| 2021-10-28 | $8.64 | $8.66 | $8.38 | $8.50 | $8.50 | 407,451 |
| 2021-10-27 | $8.50 | $8.66 | $8.42 | $8.59 | $8.59 | 525,730 |
| 2021-10-26 | $8.62 | $8.73 | $8.46 | $8.50 | $8.50 | 521,265 |
| 2021-10-25 | $8.45 | $8.53 | $8.31 | $8.52 | $8.52 | 1,182,782 |
| 2021-10-22 | $8.40 | $8.44 | $8.30 | $8.39 | $8.39 | 492,907 |
| 2021-10-21 | $8.35 | $8.49 | $8.27 | $8.45 | $8.45 | 581,793 |
| 2021-10-20 | $8.42 | $8.49 | $8.34 | $8.35 | $8.35 | 600,823 |
| 2021-10-19 | $8.34 | $8.46 | $8.32 | $8.45 | $8.45 | 431,355 |
| 2021-10-18 | $8.45 | $8.61 | $8.36 | $8.40 | $8.40 | 589,343 |
| 2021-10-15 | $8.50 | $8.60 | $8.44 | $8.48 | $8.48 | 557,944 |
| 2021-10-14 | $8.47 | $8.47 | $8.33 | $8.42 | $8.42 | 313,802 |
| 2021-10-13 | $8.69 | $8.71 | $8.31 | $8.36 | $8.36 | 684,969 |
| 2021-10-12 | $8.67 | $8.73 | $8.61 | $8.69 | $8.69 | 364,133 |
| 2021-10-11 | $8.82 | $8.82 | $8.60 | $8.69 | $8.69 | 508,811 |
| 2021-10-08 | $8.88 | $8.98 | $8.81 | $8.82 | $8.82 | 602,685 |
| 2021-10-07 | $9.16 | $9.25 | $8.85 | $8.88 | $8.88 | 1,336,300 |
| 2021-10-06 | $8.65 | $8.80 | $8.53 | $8.79 | $8.79 | 644,560 |
| 2021-10-05 | $8.61 | $8.98 | $8.46 | $8.73 | $8.73 | 2,091,070 |
| 2021-10-04 | $8.54 | $8.62 | $8.45 | $8.52 | $8.52 | 572,902 |
| 2021-10-01 | $8.45 | $8.86 | $8.41 | $8.61 | $8.61 | 1,579,428 |
| 2021-09-30 | $8.60 | $8.63 | $8.08 | $8.29 | $8.29 | 1,104,047 |
| 2021-09-29 | $8.62 | $8.70 | $8.43 | $8.59 | $8.59 | 927,479 |
| 2021-09-28 | $8.51 | $8.68 | $8.44 | $8.56 | $8.56 | 1,658,613 |
| 2021-09-27 | $8.10 | $8.58 | $8.10 | $8.55 | $8.55 | 1,406,550 |
| 2021-09-24 | $7.67 | $8.09 | $7.67 | $8.07 | $8.07 | 1,058,473 |
| 2021-09-23 | $7.49 | $7.71 | $7.37 | $7.70 | $7.70 | 1,061,095 |
| 2021-09-22 | $7.35 | $7.48 | $7.28 | $7.42 | $7.42 | 559,590 |
| 2021-09-21 | $7.25 | $7.37 | $7.19 | $7.31 | $7.31 | 620,989 |
| 2021-09-20 | $7.07 | $7.25 | $6.97 | $7.19 | $7.19 | 484,692 |
| 2021-09-17 | $7.48 | $7.58 | $7.18 | $7.21 | $7.21 | 2,283,860 |
| 2021-09-16 | $7.42 | $7.53 | $7.39 | $7.44 | $7.44 | 642,532 |
| 2021-09-15 | $7.40 | $7.50 | $7.31 | $7.42 | $7.42 | 870,112 |
| 2021-09-14 | $7.61 | $7.64 | $7.45 | $7.49 | $7.49 | 483,266 |
| 2021-09-13 | $7.56 | $7.69 | $7.42 | $7.61 | $7.61 | 592,506 |
| 2021-09-10 | $7.38 | $7.60 | $7.24 | $7.53 | $7.53 | 1,520,364 |
| 2021-09-09 | $7.12 | $7.46 | $7.05 | $7.33 | $7.33 | 697,536 |
| 2021-09-08 | $7.18 | $7.36 | $7.14 | $7.18 | $7.18 | 716,107 |
| 2021-09-07 | $7.02 | $7.26 | $6.96 | $7.23 | $7.23 | 2,387,116 |
| 2021-09-03 | $7.26 | $7.28 | $7.01 | $7.04 | $7.04 | 297,198 |
| 2021-09-02 | $7.27 | $7.41 | $7.22 | $7.29 | $7.29 | 388,719 |
| 2021-09-01 | $7.35 | $7.35 | $7.24 | $7.27 | $7.27 | 310,145 |
| 2021-08-31 | $7.07 | $7.31 | $6.86 | $7.31 | $7.31 | 615,489 |
| 2021-08-30 | $7.14 | $7.14 | $6.96 | $7.10 | $7.10 | 367,063 |
| 2021-08-27 | $6.91 | $7.13 | $6.91 | $7.09 | $7.09 | 244,643 |
| 2021-08-26 | $6.96 | $7.11 | $6.86 | $6.90 | $6.90 | 369,799 |
| 2021-08-25 | $6.94 | $7.04 | $6.86 | $7.02 | $7.02 | 346,192 |
| 2021-08-24 | $6.69 | $6.98 | $6.69 | $6.92 | $6.92 | 1,278,005 |
| 2021-08-23 | $6.52 | $6.70 | $6.52 | $6.65 | $6.65 | 491,913 |
| 2021-08-20 | $6.41 | $6.50 | $6.31 | $6.46 | $6.46 | 1,448,737 |
| 2021-08-19 | $6.45 | $6.50 | $6.30 | $6.43 | $6.43 | 1,012,701 |
| 2021-08-18 | $6.50 | $6.67 | $6.49 | $6.53 | $6.53 | 470,904 |
| 2021-08-17 | $6.49 | $6.54 | $6.13 | $6.52 | $6.52 | 1,670,928 |
| 2021-08-16 | $6.60 | $6.71 | $6.41 | $6.54 | $6.54 | 1,192,908 |
| 2021-08-13 | $6.85 | $6.88 | $6.65 | $6.67 | $6.67 | 542,003 |
| 2021-08-12 | $6.97 | $6.98 | $6.79 | $6.86 | $6.86 | 417,481 |
| 2021-08-11 | $6.89 | $7.02 | $6.79 | $7.01 | $7.01 | 515,080 |
| 2021-08-10 | $6.78 | $7.03 | $6.78 | $6.91 | $6.91 | 817,229 |
| 2021-08-09 | $6.88 | $6.89 | $6.66 | $6.82 | $6.82 | 1,918,656 |
| 2021-08-06 | $6.91 | $6.96 | $6.77 | $6.88 | $6.88 | 715,736 |
| 2021-08-05 | $6.57 | $7.13 | $6.55 | $6.90 | $6.90 | 1,554,030 |
| 2021-08-04 | $6.42 | $6.57 | $6.34 | $6.35 | $6.35 | 977,369 |
| 2021-08-03 | $6.70 | $6.70 | $6.46 | $6.50 | $6.50 | 1,079,424 |
| 2021-08-02 | $6.71 | $6.89 | $6.62 | $6.65 | $6.65 | 679,524 |
| 2021-07-30 | $6.79 | $6.86 | $6.66 | $6.69 | $6.69 | 633,093 |
| 2021-07-29 | $6.80 | $6.90 | $6.73 | $6.82 | $6.82 | 565,768 |
| 2021-07-28 | $6.84 | $6.93 | $6.63 | $6.76 | $6.76 | 777,768 |
| 2021-07-27 | $6.84 | $6.91 | $6.71 | $6.82 | $6.82 | 347,532 |
| 2021-07-26 | $6.80 | $6.94 | $6.73 | $6.92 | $6.92 | 435,252 |
| 2021-07-23 | $6.98 | $7.03 | $6.76 | $6.81 | $6.81 | 717,798 |
| 2021-07-22 | $7.02 | $7.02 | $6.89 | $6.97 | $6.97 | 377,653 |
| 2021-07-21 | $6.87 | $7.07 | $6.87 | $7.05 | $7.05 | 533,305 |
| 2021-07-20 | $6.63 | $6.90 | $6.56 | $6.83 | $6.83 | 1,002,468 |
| 2021-07-19 | $6.38 | $6.65 | $6.34 | $6.58 | $6.58 | 2,251,215 |
| 2021-07-16 | $6.81 | $6.87 | $6.44 | $6.63 | $6.63 | 2,788,449 |
| 2021-07-15 | $6.83 | $6.91 | $6.67 | $6.76 | $6.76 | 1,137,366 |
| 2021-07-14 | $7.05 | $7.18 | $6.89 | $6.92 | $6.92 | 886,681 |
| 2021-07-13 | $7.15 | $7.17 | $6.99 | $6.99 | $6.99 | 1,678,454 |
| 2021-07-12 | $7.12 | $7.25 | $7.03 | $7.23 | $7.23 | 382,300 |
| 2021-07-09 | $6.96 | $7.22 | $6.93 | $7.19 | $7.19 | 1,616,135 |
| 2021-07-08 | $6.75 | $6.96 | $6.69 | $6.83 | $6.83 | 1,434,176 |
| 2021-07-07 | $7.20 | $7.30 | $6.85 | $6.92 | $6.92 | 2,028,269 |
| 2021-07-06 | $7.36 | $7.36 | $7.19 | $7.23 | $7.23 | 701,470 |
| 2021-07-02 | $7.35 | $7.38 | $7.20 | $7.33 | $7.33 | 685,867 |
| 2021-07-01 | $7.50 | $7.61 | $7.34 | $7.34 | $7.34 | 711,797 |
| 2021-06-30 | $7.37 | $7.51 | $7.33 | $7.43 | $7.43 | 914,347 |
| 2021-06-29 | $7.34 | $7.53 | $7.29 | $7.43 | $7.43 | 858,765 |
| 2021-06-28 | $7.43 | $7.44 | $7.10 | $7.31 | $7.31 | 1,838,802 |
| 2021-06-25 | $7.58 | $7.60 | $7.45 | $7.52 | $7.52 | 887,796 |
| 2021-06-24 | $7.71 | $7.77 | $7.49 | $7.55 | $7.55 | 698,925 |
| 2021-06-23 | $7.32 | $7.79 | $7.30 | $7.59 | $7.59 | 1,588,241 |
| 2021-06-22 | $7.38 | $7.38 | $7.22 | $7.32 | $7.32 | 547,119 |
| 2021-06-21 | $7.21 | $7.42 | $7.13 | $7.38 | $7.38 | 1,600,314 |
| 2021-06-18 | $7.22 | $7.33 | $7.06 | $7.12 | $7.12 | 1,731,167 |
| 2021-06-17 | $7.93 | $8.02 | $7.28 | $7.38 | $7.38 | 4,707,768 |
| 2021-06-16 | $7.73 | $8.02 | $7.63 | $7.97 | $7.97 | 1,129,241 |
| 2021-06-15 | $7.86 | $7.93 | $7.72 | $7.72 | $7.72 | 619,728 |
| 2021-06-14 | $7.76 | $8.06 | $7.70 | $7.86 | $7.86 | 1,156,747 |
| 2021-06-11 | $7.69 | $7.77 | $7.61 | $7.66 | $7.66 | 782,030 |
| 2021-06-10 | $7.55 | $7.64 | $7.35 | $7.58 | $7.58 | 1,803,192 |
| 2021-06-09 | $7.61 | $7.67 | $7.41 | $7.57 | $7.57 | 986,454 |
| 2021-06-08 | $7.29 | $7.62 | $7.27 | $7.57 | $7.57 | 1,066,089 |
| 2021-06-07 | $7.20 | $7.30 | $7.18 | $7.27 | $7.27 | 461,983 |
| 2021-06-04 | $7.18 | $7.25 | $7.13 | $7.18 | $7.18 | 458,314 |
| 2021-06-03 | $7.16 | $7.20 | $7.11 | $7.14 | $7.14 | 1,623,132 |
| 2021-06-02 | $7.35 | $7.37 | $7.20 | $7.22 | $7.22 | 613,673 |
| 2021-06-01 | $7.40 | $7.44 | $7.26 | $7.31 | $7.31 | 834,179 |
| 2021-05-28 | $7.33 | $7.33 | $7.11 | $7.31 | $7.31 | 710,555 |
| 2021-05-27 | $7.25 | $7.32 | $7.16 | $7.32 | $7.32 | 1,383,962 |
| 2021-05-26 | $6.93 | $7.20 | $6.93 | $7.20 | $7.20 | 1,512,948 |
| 2021-05-25 | $7.06 | $7.16 | $6.92 | $6.92 | $6.92 | 1,570,143 |
| 2021-05-24 | $7.04 | $7.05 | $6.92 | $6.98 | $6.98 | 1,748,942 |
| 2021-05-21 | $7.18 | $7.20 | $7.03 | $7.04 | $7.04 | 588,432 |
| 2021-05-20 | $7.06 | $7.13 | $6.90 | $7.12 | $7.12 | 1,441,591 |
| 2021-05-19 | $7.22 | $7.35 | $6.93 | $7.06 | $7.06 | 3,591,955 |
| 2021-05-18 | $7.46 | $7.60 | $7.36 | $7.45 | $7.45 | 840,259 |
| 2021-05-17 | $7.33 | $7.45 | $7.20 | $7.42 | $7.42 | 533,682 |
| 2021-05-14 | $7.33 | $7.55 | $7.23 | $7.43 | $7.43 | 744,086 |
| 2021-05-13 | $7.29 | $7.46 | $7.05 | $7.21 | $7.21 | 1,040,962 |
| 2021-05-12 | $7.49 | $7.56 | $7.19 | $7.23 | $7.23 | 1,413,271 |
| 2021-05-11 | $7.32 | $7.56 | $7.26 | $7.51 | $7.51 | 1,109,037 |
| 2021-05-10 | $7.56 | $7.83 | $7.49 | $7.55 | $7.55 | 1,014,277 |
| 2021-05-07 | $7.25 | $7.76 | $7.14 | $7.50 | $7.50 | 2,344,073 |
| 2021-05-06 | $7.14 | $7.29 | $6.69 | $7.11 | $7.11 | 2,812,561 |
| 2021-05-05 | $7.26 | $7.39 | $7.11 | $7.19 | $7.19 | 738,562 |
| 2021-05-04 | $7.36 | $7.42 | $7.18 | $7.24 | $7.24 | 917,759 |
| 2021-05-03 | $7.41 | $7.51 | $7.37 | $7.40 | $7.40 | 463,665 |
| 2021-04-30 | $7.43 | $7.49 | $7.24 | $7.36 | $7.36 | 814,052 |
| 2021-04-29 | $7.58 | $7.65 | $7.41 | $7.51 | $7.51 | 1,283,705 |
| 2021-04-28 | $7.54 | $7.64 | $7.47 | $7.50 | $7.50 | 1,403,614 |
| 2021-04-27 | $7.52 | $7.61 | $7.43 | $7.54 | $7.54 | 1,729,832 |
| 2021-04-26 | $7.78 | $7.78 | $7.47 | $7.47 | $7.47 | 1,137,328 |
| 2021-04-23 | $7.55 | $7.73 | $7.46 | $7.60 | $7.60 | 986,630 |
| 2021-04-22 | $7.31 | $7.57 | $7.30 | $7.46 | $7.46 | 1,866,105 |
| 2021-04-21 | $7.08 | $7.50 | $6.96 | $7.48 | $7.48 | 1,042,405 |
| 2021-04-20 | $7.25 | $7.31 | $7.01 | $7.12 | $7.12 | 2,045,938 |
| 2021-04-19 | $7.29 | $7.37 | $7.19 | $7.35 | $7.35 | 1,661,395 |
| 2021-04-16 | $7.29 | $7.40 | $7.19 | $7.28 | $7.28 | 841,114 |
| 2021-04-15 | $7.33 | $7.37 | $7.25 | $7.28 | $7.28 | 848,525 |
| 2021-04-14 | $7.52 | $7.59 | $7.37 | $7.38 | $7.38 | 3,096,748 |
| 2021-04-13 | $7.33 | $7.48 | $7.18 | $7.47 | $7.47 | 1,087,262 |
| 2021-04-12 | $7.33 | $7.35 | $7.14 | $7.16 | $7.16 | 1,154,617 |
| 2021-04-09 | $7.58 | $7.62 | $7.25 | $7.30 | $7.30 | 884,208 |
| 2021-04-08 | $7.28 | $7.54 | $7.20 | $7.53 | $7.53 | 2,991,428 |
| 2021-04-07 | $7.44 | $7.49 | $7.28 | $7.31 | $7.31 | 665,023 |
| 2021-04-06 | $7.53 | $7.62 | $7.42 | $7.44 | $7.44 | 550,781 |
| 2021-04-05 | $7.46 | $7.60 | $7.43 | $7.48 | $7.48 | 650,136 |
| 2021-04-01 | $7.30 | $7.40 | $7.20 | $7.32 | $7.32 | 613,718 |
| 2021-03-31 | $7.19 | $7.44 | $7.18 | $7.30 | $7.30 | 1,598,606 |
| 2021-03-30 | $7.16 | $7.27 | $7.11 | $7.21 | $7.21 | 921,001 |
| 2021-03-29 | $7.32 | $7.40 | $7.04 | $7.18 | $7.18 | 1,024,903 |
| 2021-03-26 | $7.40 | $7.49 | $7.09 | $7.34 | $7.34 | 1,006,684 |
| 2021-03-25 | $7.10 | $7.38 | $6.98 | $7.34 | $7.34 | 1,474,454 |
| 2021-03-24 | $7.33 | $7.50 | $7.10 | $7.17 | $7.17 | 1,121,443 |
| 2021-03-23 | $7.46 | $7.49 | $7.21 | $7.25 | $7.25 | 1,182,051 |
| 2021-03-22 | $7.73 | $7.76 | $7.42 | $7.51 | $7.51 | 992,440 |
| 2021-03-19 | $7.98 | $8.04 | $7.62 | $7.74 | $7.74 | 3,756,071 |
| 2021-03-18 | $8.19 | $8.35 | $7.86 | $7.91 | $7.91 | 1,666,569 |
| 2021-03-17 | $7.79 | $8.20 | $7.75 | $8.19 | $8.19 | 1,774,039 |
| 2021-03-16 | $8.00 | $8.02 | $7.85 | $7.87 | $7.87 | 2,060,786 |
| 2021-03-15 | $7.60 | $8.00 | $7.60 | $8.00 | $8.00 | 2,830,256 |
| 2021-03-12 | $7.58 | $7.63 | $7.48 | $7.54 | $7.54 | 716,601 |
| 2021-03-11 | $7.57 | $7.72 | $7.45 | $7.62 | $7.62 | 1,069,778 |
| 2021-03-10 | $7.29 | $7.52 | $7.25 | $7.45 | $7.45 | 1,090,057 |
| 2021-03-09 | $7.38 | $7.40 | $7.04 | $7.26 | $7.26 | 1,559,415 |
| 2021-03-08 | $7.13 | $7.45 | $7.03 | $7.21 | $7.21 | 1,570,274 |
| 2021-03-05 | $7.36 | $7.37 | $6.40 | $6.85 | $6.85 | 2,487,191 |
| 2021-03-04 | $6.93 | $7.03 | $6.54 | $6.88 | $6.88 | 1,500,316 |
| 2021-03-03 | $7.05 | $7.26 | $6.99 | $6.99 | $6.99 | 1,530,804 |
| 2021-03-02 | $7.11 | $7.20 | $7.00 | $7.05 | $7.05 | 741,913 |
| 2021-03-01 | $7.35 | $7.41 | $7.17 | $7.17 | $7.17 | 1,225,286 |
| 2021-02-26 | $6.91 | $7.26 | $6.85 | $7.17 | $7.17 | 1,312,219 |
| 2021-02-25 | $7.20 | $7.26 | $6.77 | $6.81 | $6.81 | 1,338,928 |
| 2021-02-24 | $7.28 | $7.45 | $7.09 | $7.22 | $7.22 | 1,277,280 |
| 2021-02-23 | $7.03 | $7.49 | $6.72 | $7.24 | $7.24 | 2,708,016 |
| 2021-02-22 | $7.17 | $7.26 | $6.96 | $7.08 | $7.08 | 4,898,111 |
| 2021-02-19 | $6.90 | $7.23 | $6.81 | $7.12 | $7.12 | 1,451,855 |
| 2021-02-18 | $6.95 | $6.95 | $6.70 | $6.80 | $6.80 | 1,091,644 |
| 2021-02-17 | $6.86 | $7.06 | $6.68 | $7.02 | $7.02 | 1,527,131 |
| 2021-02-16 | $6.62 | $7.04 | $6.62 | $6.87 | $6.87 | 4,226,964 |
| 2021-02-12 | $6.34 | $6.66 | $6.20 | $6.66 | $6.66 | 1,783,939 |
| 2021-02-11 | $6.06 | $6.35 | $6.06 | $6.34 | $6.34 | 4,161,657 |
| 2021-02-10 | $6.37 | $6.37 | $6.12 | $6.12 | $6.12 | 2,051,336 |
| 2021-02-09 | $6.20 | $6.39 | $6.07 | $6.34 | $6.34 | 1,825,007 |
| 2021-02-08 | $6.29 | $6.29 | $6.10 | $6.20 | $6.20 | 861,597 |
| 2021-02-05 | $5.99 | $6.40 | $5.99 | $6.19 | $6.19 | 1,438,508 |
| 2021-02-04 | $5.89 | $5.98 | $5.83 | $5.92 | $5.92 | 667,865 |
| 2021-02-03 | $5.87 | $6.01 | $5.80 | $5.84 | $5.84 | 1,002,247 |
| 2021-02-02 | $5.59 | $5.88 | $5.48 | $5.83 | $5.83 | 1,433,630 |
| 2021-02-01 | $5.35 | $5.64 | $5.35 | $5.49 | $5.49 | 2,140,087 |
| 2021-01-29 | $5.31 | $5.47 | $5.15 | $5.32 | $5.32 | 2,230,857 |
| 2021-01-28 | $5.38 | $5.42 | $5.16 | $5.37 | $5.37 | 1,275,194 |
| 2021-01-27 | $5.50 | $5.50 | $5.22 | $5.25 | $5.25 | 1,125,567 |
| 2021-01-26 | $5.64 | $5.68 | $5.51 | $5.55 | $5.55 | 958,205 |
| 2021-01-25 | $5.77 | $5.83 | $5.58 | $5.64 | $5.64 | 938,088 |
| 2021-01-22 | $5.71 | $5.89 | $5.50 | $5.77 | $5.77 | 1,580,456 |
| 2021-01-21 | $5.86 | $5.90 | $5.76 | $5.80 | $5.80 | 1,694,123 |
| 2021-01-20 | $6.21 | $6.21 | $5.76 | $5.90 | $5.90 | 907,751 |
| 2021-01-19 | $5.93 | $6.16 | $5.83 | $6.13 | $6.13 | 2,623,512 |
| 2021-01-15 | $6.03 | $6.11 | $5.70 | $5.88 | $5.88 | 899,783 |
| 2021-01-14 | $5.95 | $6.19 | $5.95 | $6.10 | $6.10 | 2,333,907 |
| 2021-01-13 | $5.87 | $5.88 | $5.65 | $5.87 | $5.87 | 1,986,239 |
| 2021-01-12 | $5.60 | $5.96 | $5.55 | $5.88 | $5.88 | 2,277,997 |
| 2021-01-11 | $5.52 | $5.64 | $5.33 | $5.63 | $5.63 | 3,355,801 |
| 2021-01-08 | $5.58 | $5.89 | $5.48 | $5.60 | $5.60 | 5,644,126 |
| 2021-01-07 | $5.48 | $5.85 | $5.34 | $5.71 | $5.71 | 17,585,778 |
| 2021-01-06 | $5.32 | $5.65 | $5.32 | $5.60 | $5.60 | 1,245,182 |
| 2021-01-05 | $5.39 | $5.52 | $5.30 | $5.31 | $5.31 | 1,000,440 |
| 2021-01-04 | $5.96 | $5.96 | $5.37 | $5.45 | $5.45 | 639,255 |
| 2020-12-31 | $5.80 | $5.95 | $5.61 | $5.95 | $5.95 | 965,729 |
| 2020-12-30 | $5.49 | $5.84 | $5.38 | $5.75 | $5.75 | 1,412,732 |
| 2020-12-29 | $5.63 | $5.68 | $5.41 | $5.49 | $5.49 | 878,030 |
| 2020-12-28 | $5.60 | $5.63 | $5.43 | $5.58 | $5.58 | 722,676 |
| 2020-12-24 | $5.39 | $5.58 | $5.35 | $5.56 | $5.56 | 691,920 |
| 2020-12-23 | $5.27 | $5.44 | $5.20 | $5.38 | $5.38 | 1,284,678 |
| 2020-12-22 | $5.21 | $5.27 | $5.08 | $5.20 | $5.20 | 656,216 |
| 2020-12-21 | $5.11 | $5.24 | $4.91 | $5.20 | $5.20 | 1,825,902 |
| 2020-12-18 | $5.36 | $5.39 | $5.32 | $5.36 | $5.36 | 725,272 |
| 2020-12-17 | $5.31 | $5.40 | $5.19 | $5.32 | $5.32 | 643,015 |
| 2020-12-16 | $5.08 | $5.29 | $5.08 | $5.25 | $5.25 | 1,386,356 |
| 2020-12-15 | $5.08 | $5.14 | $4.93 | $5.05 | $5.05 | 1,698,986 |
| 2020-12-14 | $5.04 | $5.12 | $4.85 | $4.94 | $4.94 | 1,137,045 |
| 2020-12-11 | $5.20 | $5.31 | $4.84 | $4.85 | $4.85 | 4,630,605 |
| 2020-12-10 | $5.41 | $5.44 | $5.17 | $5.23 | $5.23 | 1,330,636 |
| 2020-12-09 | $5.58 | $5.59 | $5.42 | $5.46 | $5.46 | 804,743 |
| 2020-12-08 | $5.39 | $5.60 | $5.37 | $5.50 | $5.50 | 864,953 |
| 2020-12-07 | $5.52 | $5.65 | $5.27 | $5.40 | $5.40 | 2,056,215 |
| 2020-12-04 | $5.49 | $5.56 | $5.39 | $5.50 | $5.50 | 1,259,990 |
| 2020-12-03 | $5.33 | $5.50 | $5.29 | $5.45 | $5.45 | 1,087,577 |
| 2020-12-02 | $5.18 | $5.35 | $5.03 | $5.26 | $5.26 | 1,302,666 |
| 2020-12-01 | $5.20 | $5.25 | $5.08 | $5.19 | $5.19 | 2,014,232 |
| 2020-11-30 | $5.25 | $5.29 | $4.91 | $5.09 | $5.09 | 1,376,448 |
| 2020-11-27 | $5.10 | $5.33 | $5.09 | $5.24 | $5.24 | 2,885,106 |
| 2020-11-25 | $5.03 | $5.12 | $4.91 | $5.06 | $5.06 | 1,080,787 |
| 2020-11-24 | $4.90 | $5.11 | $4.85 | $5.00 | $5.00 | 6,324,941 |
| 2020-11-23 | $4.81 | $4.87 | $4.64 | $4.77 | $4.77 | 5,766,627 |
| 2020-11-20 | $4.47 | $4.84 | $4.42 | $4.69 | $4.69 | 2,316,160 |
| 2020-11-19 | $4.59 | $4.72 | $4.32 | $4.46 | $4.46 | 10,237,691 |
| 2020-11-18 | $4.21 | $4.25 | $3.90 | $4.16 | $4.16 | 8,257,141 |
| 2020-11-17 | $4.38 | $4.54 | $3.96 | $4.02 | $4.02 | 2,532,635 |
| 2020-11-16 | $4.53 | $4.89 | $4.53 | $4.72 | $4.72 | 1,730,507 |
| 2020-11-13 | $4.31 | $4.45 | $4.27 | $4.38 | $4.38 | 874,388 |
| 2020-11-12 | $4.39 | $4.58 | $4.26 | $4.30 | $4.30 | 944,965 |
| 2020-11-11 | $4.72 | $4.84 | $4.40 | $4.45 | $4.45 | 510,755 |
| 2020-11-10 | $4.67 | $4.73 | $4.51 | $4.66 | $4.66 | 503,111 |
| 2020-11-09 | $4.40 | $5.03 | $4.40 | $4.68 | $4.68 | 2,202,394 |
| 2020-11-06 | $4.06 | $4.17 | $3.86 | $3.89 | $3.89 | 330,744 |
| 2020-11-05 | $4.02 | $4.34 | $4.00 | $4.05 | $4.05 | 722,879 |
| 2020-11-04 | $4.18 | $4.42 | $4.10 | $4.26 | $4.26 | 368,405 |
| 2020-11-03 | $3.95 | $4.25 | $3.95 | $4.19 | $4.19 | 438,477 |
| 2020-11-02 | $3.89 | $4.04 | $3.83 | $3.96 | $3.96 | 393,412 |
| 2020-10-30 | $3.86 | $3.95 | $3.80 | $3.87 | $3.87 | 408,563 |
| 2020-10-29 | $3.90 | $3.99 | $3.80 | $3.90 | $3.90 | 249,525 |
| 2020-10-28 | $4.07 | $4.13 | $3.92 | $3.93 | $3.93 | 2,904,449 |
| 2020-10-27 | $4.18 | $4.23 | $4.07 | $4.20 | $4.20 | 426,118 |
| 2020-10-26 | $4.24 | $4.34 | $4.05 | $4.20 | $4.20 | 585,202 |
| 2020-10-23 | $4.16 | $4.40 | $4.16 | $4.39 | $4.39 | 691,020 |
| 2020-10-22 | $3.83 | $4.18 | $3.78 | $4.12 | $4.12 | 804,326 |
| 2020-10-21 | $3.93 | $4.00 | $3.87 | $3.87 | $3.87 | 249,626 |
| 2020-10-20 | $3.89 | $4.03 | $3.89 | $3.90 | $3.90 | 409,305 |
| 2020-10-19 | $3.94 | $4.03 | $3.88 | $3.88 | $3.88 | 192,858 |
| 2020-10-16 | $3.85 | $4.02 | $3.83 | $3.91 | $3.91 | 571,276 |
| 2020-10-15 | $3.76 | $3.94 | $3.76 | $3.84 | $3.84 | 488,977 |
| 2020-10-14 | $3.90 | $3.97 | $3.78 | $3.80 | $3.80 | 415,323 |
| 2020-10-13 | $4.15 | $4.24 | $3.90 | $3.91 | $3.91 | 376,621 |
| 2020-10-12 | $4.20 | $4.22 | $4.11 | $4.15 | $4.15 | 533,654 |
| 2020-10-09 | $4.25 | $4.32 | $4.19 | $4.23 | $4.23 | 309,366 |
| 2020-10-08 | $4.20 | $4.24 | $4.14 | $4.19 | $4.19 | 9,297,440 |
| 2020-10-07 | $4.27 | $4.30 | $4.13 | $4.16 | $4.16 | 549,380 |
| 2020-10-06 | $4.20 | $4.37 | $4.18 | $4.23 | $4.23 | 554,276 |
| 2020-10-05 | $4.16 | $4.22 | $4.10 | $4.19 | $4.19 | 465,125 |
| 2020-10-02 | $4.06 | $4.18 | $4.00 | $4.12 | $4.12 | 550,839 |
| 2020-10-01 | $4.23 | $4.41 | $4.08 | $4.10 | $4.10 | 565,935 |
| 2020-09-30 | $4.37 | $4.50 | $4.12 | $4.19 | $4.19 | 651,404 |
| 2020-09-29 | $4.25 | $4.38 | $4.18 | $4.37 | $4.37 | 337,641 |
| 2020-09-28 | $4.14 | $4.30 | $4.10 | $4.28 | $4.28 | 733,438 |
| 2020-09-25 | $4.02 | $4.10 | $3.94 | $4.10 | $4.10 | 526,081 |
| 2020-09-24 | $4.03 | $4.10 | $3.91 | $4.04 | $4.04 | 659,565 |
| 2020-09-23 | $4.12 | $4.23 | $4.02 | $4.03 | $4.03 | 707,604 |
| 2020-09-22 | $4.06 | $4.25 | $3.96 | $4.11 | $4.11 | 723,809 |
| 2020-09-21 | $4.11 | $4.21 | $3.95 | $4.07 | $4.07 | 850,504 |
| 2020-09-18 | $4.53 | $4.53 | $4.21 | $4.31 | $4.31 | 856,452 |
| 2020-09-17 | $4.55 | $4.55 | $4.45 | $4.53 | $4.53 | 813,629 |
| 2020-09-16 | $4.58 | $4.74 | $4.53 | $4.61 | $4.61 | 484,511 |
| 2020-09-15 | $4.52 | $4.65 | $4.43 | $4.55 | $4.55 | 813,580 |
| 2020-09-14 | $4.35 | $4.49 | $4.27 | $4.47 | $4.47 | 405,849 |
| 2020-09-11 | $4.41 | $4.49 | $4.31 | $4.33 | $4.33 | 433,899 |
| 2020-09-10 | $4.42 | $4.56 | $4.35 | $4.41 | $4.41 | 552,631 |
| 2020-09-09 | $4.46 | $4.46 | $4.33 | $4.40 | $4.40 | 682,830 |
| 2020-09-08 | $4.36 | $4.49 | $4.26 | $4.46 | $4.46 | 484,977 |
| 2020-09-04 | $4.31 | $4.47 | $4.21 | $4.42 | $4.42 | 719,600 |
| 2020-09-03 | $4.30 | $4.43 | $4.23 | $4.28 | $4.28 | 599,112 |
| 2020-09-02 | $4.26 | $4.33 | $4.17 | $4.30 | $4.30 | 300,929 |
| 2020-09-01 | $4.22 | $4.30 | $4.16 | $4.24 | $4.24 | 288,298 |
| 2020-08-31 | $4.31 | $4.31 | $4.16 | $4.22 | $4.22 | 540,964 |
| 2020-08-28 | $4.22 | $4.34 | $4.20 | $4.27 | $4.27 | 652,065 |
| 2020-08-27 | $4.03 | $4.23 | $4.02 | $4.20 | $4.20 | 288,872 |
| 2020-08-26 | $4.06 | $4.11 | $3.94 | $4.03 | $4.03 | 675,648 |
| 2020-08-25 | $4.14 | $4.31 | $4.07 | $4.11 | $4.11 | 682,722 |
| 2020-08-24 | $3.89 | $4.17 | $3.84 | $4.10 | $4.10 | 569,135 |
| 2020-08-21 | $3.90 | $3.98 | $3.84 | $3.89 | $3.89 | 256,539 |
| 2020-08-20 | $3.81 | $3.95 | $3.77 | $3.95 | $3.95 | 276,846 |
| 2020-08-19 | $3.83 | $3.90 | $3.79 | $3.84 | $3.84 | 230,090 |
| 2020-08-18 | $3.76 | $3.86 | $3.69 | $3.86 | $3.86 | 397,525 |
| 2020-08-17 | $3.88 | $3.88 | $3.67 | $3.78 | $3.78 | 265,964 |
| 2020-08-14 | $3.75 | $3.96 | $3.72 | $3.85 | $3.85 | 369,639 |
| 2020-08-13 | $3.85 | $3.97 | $3.75 | $3.75 | $3.75 | 529,467 |
| 2020-08-12 | $3.93 | $4.01 | $3.78 | $3.90 | $3.90 | 393,085 |
| 2020-08-11 | $3.98 | $4.11 | $3.88 | $3.90 | $3.90 | 644,165 |
| 2020-08-10 | $3.85 | $4.02 | $3.85 | $3.96 | $3.96 | 557,069 |
| 2020-08-07 | $3.71 | $3.95 | $3.60 | $3.81 | $3.81 | 723,131 |
| 2020-08-06 | $3.65 | $3.69 | $3.60 | $3.63 | $3.63 | 830,325 |
| 2020-08-05 | $3.67 | $3.74 | $3.56 | $3.67 | $3.67 | 411,681 |
| 2020-08-04 | $3.58 | $3.71 | $3.54 | $3.66 | $3.66 | 362,611 |
| 2020-08-03 | $3.63 | $3.63 | $3.50 | $3.55 | $3.55 | 315,321 |
| 2020-07-31 | $3.70 | $3.76 | $3.54 | $3.63 | $3.63 | 360,722 |
| 2020-07-30 | $3.70 | $3.78 | $3.60 | $3.75 | $3.75 | 299,185 |
| 2020-07-29 | $3.75 | $3.84 | $3.66 | $3.75 | $3.75 | 439,942 |
| 2020-07-28 | $3.66 | $3.81 | $3.62 | $3.76 | $3.76 | 433,682 |
| 2020-07-27 | $3.53 | $3.71 | $3.49 | $3.69 | $3.69 | 452,477 |
| 2020-07-24 | $3.52 | $3.57 | $3.49 | $3.56 | $3.56 | 441,761 |
| 2020-07-23 | $3.60 | $3.61 | $3.49 | $3.53 | $3.53 | 459,852 |
| 2020-07-22 | $3.62 | $3.68 | $3.57 | $3.65 | $3.65 | 258,369 |
| 2020-07-21 | $3.54 | $3.69 | $3.50 | $3.62 | $3.62 | 447,814 |
| 2020-07-20 | $3.64 | $3.73 | $3.49 | $3.51 | $3.51 | 505,871 |
| 2020-07-17 | $3.78 | $3.82 | $3.60 | $3.67 | $3.67 | 308,100 |
| 2020-07-16 | $3.75 | $3.84 | $3.65 | $3.79 | $3.79 | 285,200 |
| 2020-07-15 | $3.59 | $3.82 | $3.56 | $3.80 | $3.80 | 606,500 |
| 2020-07-14 | $3.36 | $3.56 | $3.36 | $3.50 | $3.50 | 477,700 |
| 2020-07-13 | $3.52 | $3.59 | $3.40 | $3.45 | $3.45 | 939,200 |
| 2020-07-10 | $3.47 | $3.59 | $3.41 | $3.51 | $3.51 | 669,000 |
| 2020-07-09 | $3.51 | $3.56 | $3.38 | $3.50 | $3.50 | 819,500 |
| 2020-07-08 | $3.47 | $3.54 | $3.31 | $3.51 | $3.51 | 1,288,100 |
| 2020-07-07 | $3.58 | $3.60 | $3.44 | $3.49 | $3.49 | 821,900 |
| 2020-07-06 | $3.53 | $3.68 | $3.49 | $3.61 | $3.61 | 991,100 |
| 2020-07-02 | $3.66 | $3.85 | $3.50 | $3.52 | $3.52 | 802,000 |
| 2020-07-01 | $3.62 | $3.79 | $3.50 | $3.66 | $3.66 | 658,000 |
| 2020-06-30 | $3.62 | $3.67 | $3.49 | $3.62 | $3.62 | 1,218,100 |
| 2020-06-29 | $3.45 | $3.67 | $3.45 | $3.65 | $3.65 | 1,137,900 |
| 2020-06-26 | $3.48 | $3.53 | $3.27 | $3.51 | $3.51 | 1,483,714 |
| 2020-06-25 | $3.46 | $3.60 | $3.37 | $3.51 | $3.51 | 1,039,245 |
| 2020-06-24 | $3.71 | $3.72 | $3.46 | $3.51 | $3.51 | 925,210 |
| 2020-06-23 | $3.64 | $3.83 | $3.53 | $3.79 | $3.79 | 661,212 |
| 2020-06-22 | $3.60 | $3.67 | $3.42 | $3.63 | $3.63 | 854,369 |
| 2020-06-19 | $3.79 | $3.83 | $3.51 | $3.62 | $3.62 | 787,736 |
| 2020-06-18 | $3.55 | $3.88 | $3.50 | $3.75 | $3.75 | 898,594 |
| 2020-06-17 | $3.56 | $3.71 | $3.46 | $3.52 | $3.52 | 669,195 |
| 2020-06-16 | $3.99 | $4.04 | $3.56 | $3.58 | $3.58 | 1,274,501 |
| 2020-06-15 | $3.60 | $4.06 | $3.46 | $3.67 | $3.67 | 3,853,931 |
| 2020-06-12 | $3.71 | $3.81 | $3.55 | $3.80 | $3.80 | 1,272,000 |
| 2020-06-11 | $2.83 | $3.39 | $2.81 | $3.36 | $3.36 | 2,806,329 |
| 2020-06-10 | $3.96 | $3.97 | $3.44 | $3.65 | $3.65 | 1,262,728 |
| 2020-06-09 | $4.10 | $4.11 | $3.80 | $3.91 | $3.91 | 1,176,297 |
| 2020-06-08 | $4.05 | $4.29 | $4.00 | $4.25 | $4.25 | 2,270,587 |
| 2020-06-05 | $4.45 | $4.46 | $3.61 | $3.68 | $3.68 | 6,022,272 |
| 2020-06-04 | $3.73 | $4.15 | $3.51 | $4.02 | $4.02 | 2,892,554 |
| 2020-06-03 | $3.52 | $3.65 | $3.37 | $3.60 | $3.60 | 1,924,825 |
| 2020-06-02 | $2.95 | $3.74 | $2.90 | $3.45 | $3.45 | 12,999,042 |
| 2020-06-01 | $2.62 | $3.00 | $2.59 | $2.82 | $2.82 | 1,119,961 |
| 2020-05-29 | $2.62 | $2.66 | $2.47 | $2.61 | $2.61 | 913,475 |
| 2020-05-28 | $2.85 | $2.85 | $2.55 | $2.67 | $2.67 | 1,195,851 |
| 2020-05-27 | $2.91 | $2.94 | $2.61 | $2.79 | $2.79 | 1,351,385 |
| 2020-05-26 | $2.85 | $2.88 | $2.70 | $2.80 | $2.80 | 1,610,539 |
| 2020-05-22 | $2.64 | $2.66 | $2.44 | $2.64 | $2.64 | 676,507 |
| 2020-05-21 | $2.71 | $2.71 | $2.47 | $2.62 | $2.62 | 1,986,124 |
| 2020-05-20 | $2.58 | $2.73 | $2.56 | $2.65 | $2.65 | 935,404 |
| 2020-05-19 | $2.63 | $2.65 | $2.43 | $2.52 | $2.52 | 1,613,684 |
| 2020-05-18 | $2.49 | $2.62 | $2.41 | $2.61 | $2.61 | 890,815 |
| 2020-05-15 | $2.23 | $2.46 | $2.16 | $2.37 | $2.37 | 723,132 |
| 2020-05-14 | $2.10 | $2.30 | $2.10 | $2.23 | $2.23 | 847,102 |
| 2020-05-13 | $2.31 | $2.34 | $2.10 | $2.14 | $2.14 | 799,351 |
| 2020-05-12 | $2.10 | $2.72 | $2.03 | $2.29 | $2.29 | 2,419,113 |
| 2020-05-11 | $2.07 | $2.11 | $1.99 | $2.10 | $2.10 | 846,203 |
| 2020-05-08 | $1.96 | $2.14 | $1.91 | $2.05 | $2.05 | 1,325,863 |
| 2020-05-07 | $1.92 | $1.99 | $1.84 | $1.92 | $1.92 | 699,652 |
| 2020-05-06 | $2.08 | $2.08 | $1.82 | $1.84 | $1.84 | 956,151 |
| 2020-05-05 | $2.27 | $2.27 | $2.01 | $2.06 | $2.06 | 1,808,292 |
| 2020-05-04 | $2.40 | $2.40 | $2.19 | $2.19 | $2.19 | 734,949 |
| 2020-05-01 | $2.36 | $2.40 | $2.15 | $2.26 | $2.26 | 700,279 |
| 2020-04-30 | $2.52 | $2.52 | $2.35 | $2.47 | $2.47 | 878,080 |
| 2020-04-29 | $2.42 | $2.53 | $2.37 | $2.45 | $2.45 | 1,915,003 |
| 2020-04-28 | $2.55 | $2.59 | $2.33 | $2.42 | $2.42 | 730,419 |
| 2020-04-27 | $2.25 | $2.49 | $2.20 | $2.43 | $2.43 | 892,834 |
| 2020-04-24 | $2.28 | $2.28 | $2.12 | $2.19 | $2.19 | 386,395 |
| 2020-04-23 | $2.15 | $2.36 | $2.11 | $2.21 | $2.21 | 905,334 |
| 2020-04-22 | $2.25 | $2.33 | $2.09 | $2.17 | $2.17 | 500,621 |
| 2020-04-21 | $2.12 | $2.28 | $2.01 | $2.13 | $2.13 | 1,034,451 |
| 2020-04-20 | $2.60 | $2.60 | $2.07 | $2.08 | $2.08 | 1,163,916 |
| 2020-04-17 | $2.44 | $2.68 | $2.36 | $2.57 | $2.57 | 941,420 |
| 2020-04-16 | $2.22 | $2.25 | $2.07 | $2.24 | $2.24 | 987,061 |
| 2020-04-15 | $2.00 | $2.32 | $1.90 | $2.21 | $2.21 | 995,438 |
| 2020-04-14 | $2.14 | $2.17 | $1.98 | $2.08 | $2.08 | 1,206,179 |
| 2020-04-13 | $1.94 | $2.07 | $1.77 | $2.04 | $2.04 | 872,102 |
| 2020-04-09 | $1.86 | $1.99 | $1.75 | $1.80 | $1.80 | 1,239,615 |
| 2020-04-08 | $1.72 | $1.87 | $1.62 | $1.84 | $1.84 | 1,083,252 |
| 2020-04-07 | $1.92 | $2.04 | $1.53 | $1.61 | $1.61 | 1,806,386 |
| 2020-04-06 | $1.59 | $1.80 | $1.54 | $1.79 | $1.79 | 935,081 |
| 2020-04-03 | $1.68 | $1.68 | $1.30 | $1.45 | $1.45 | 867,978 |
| 2020-04-02 | $1.56 | $1.63 | $1.55 | $1.62 | $1.62 | 788,359 |
| 2020-04-01 | $1.77 | $1.77 | $1.47 | $1.57 | $1.57 | 991,796 |
| 2020-03-31 | $1.79 | $1.85 | $1.55 | $1.75 | $1.75 | 1,536,344 |
| 2020-03-30 | $1.88 | $1.96 | $1.62 | $1.65 | $1.65 | 1,658,451 |
| 2020-03-27 | $2.41 | $2.41 | $1.80 | $1.83 | $1.83 | 1,530,552 |
| 2020-03-26 | $2.00 | $2.39 | $1.97 | $2.33 | $2.33 | 6,331,693 |
| 2020-03-25 | $2.20 | $2.23 | $1.66 | $1.88 | $1.88 | 3,373,142 |
| 2020-03-24 | $2.35 | $2.53 | $2.05 | $2.11 | $2.11 | 846,944 |
| 2020-03-23 | $2.50 | $2.65 | $2.22 | $2.24 | $2.24 | 673,373 |
| 2020-03-20 | $2.22 | $2.83 | $2.22 | $2.42 | $2.42 | 872,079 |
| 2020-03-19 | $1.86 | $2.30 | $1.84 | $2.17 | $2.17 | 637,449 |
| 2020-03-18 | $3.06 | $3.06 | $1.72 | $1.93 | $1.93 | 810,916 |
| 2020-03-17 | $3.31 | $3.31 | $2.87 | $3.27 | $3.27 | 455,534 |
| 2020-03-16 | $3.12 | $3.28 | $3.10 | $3.24 | $3.24 | 303,926 |
| 2020-03-13 | $3.47 | $3.80 | $3.16 | $3.47 | $3.47 | 272,049 |
| 2020-03-12 | $3.51 | $3.59 | $3.11 | $3.29 | $3.29 | 342,473 |
| 2020-03-11 | $4.13 | $4.13 | $3.78 | $3.79 | $3.79 | 467,165 |
| 2020-03-10 | $3.99 | $4.28 | $3.90 | $4.27 | $4.27 | 563,220 |
| 2020-03-09 | $3.99 | $4.05 | $3.81 | $3.81 | $3.81 | 739,422 |
| 2020-03-06 | $4.46 | $4.55 | $4.14 | $4.20 | $4.20 | 344,217 |
| 2020-03-05 | $5.03 | $5.33 | $4.45 | $4.50 | $4.50 | 342,997 |
| 2020-03-04 | $5.11 | $5.33 | $4.86 | $5.00 | $5.00 | 296,434 |
| 2020-03-03 | $5.10 | $5.25 | $4.96 | $5.09 | $5.09 | 446,477 |
| 2020-03-02 | $5.32 | $5.60 | $5.10 | $5.22 | $5.22 | 380,191 |
| 2020-02-28 | $5.75 | $5.88 | $4.98 | $5.30 | $5.30 | 1,067,305 |
| 2020-02-27 | $6.27 | $6.29 | $5.62 | $5.81 | $5.81 | 847,901 |
| 2020-02-26 | $6.63 | $6.68 | $6.09 | $6.35 | $6.35 | 562,015 |
| 2020-02-25 | $6.90 | $6.92 | $6.57 | $6.65 | $6.65 | 513,337 |
| 2020-02-24 | $6.95 | $6.98 | $6.57 | $6.95 | $6.95 | 463,761 |
| 2020-02-21 | $7.11 | $7.12 | $6.98 | $7.06 | $7.06 | 168,269 |
| 2020-02-20 | $7.14 | $7.25 | $7.08 | $7.13 | $7.13 | 191,729 |
| 2020-02-19 | $7.10 | $7.17 | $7.02 | $7.13 | $7.13 | 97,797 |
| 2020-02-18 | $7.17 | $7.29 | $7.02 | $7.07 | $7.07 | 197,418 |
| 2020-02-14 | $7.12 | $7.19 | $7.02 | $7.18 | $7.18 | 171,522 |
| 2020-02-13 | $7.12 | $7.14 | $7.01 | $7.11 | $7.11 | 221,267 |
| 2020-02-12 | $7.19 | $7.28 | $7.04 | $7.13 | $7.13 | 495,982 |
| 2020-02-11 | $7.07 | $7.21 | $7.03 | $7.20 | $7.20 | 261,275 |
| 2020-02-10 | $7.07 | $7.15 | $6.98 | $7.06 | $7.06 | 163,221 |
| 2020-02-07 | $7.10 | $7.12 | $6.98 | $7.11 | $7.11 | 461,207 |
| 2020-02-06 | $7.13 | $7.16 | $6.97 | $7.11 | $7.11 | 724,720 |
| 2020-02-05 | $7.01 | $7.13 | $6.91 | $7.09 | $7.09 | 287,093 |
| 2020-02-04 | $7.08 | $7.16 | $6.96 | $6.98 | $6.98 | 141,964 |
| 2020-02-03 | $7.06 | $7.11 | $7.00 | $7.05 | $7.05 | 300,813 |
| 2020-01-31 | $7.13 | $7.27 | $6.91 | $7.02 | $7.02 | 423,676 |
| 2020-01-30 | $7.17 | $7.23 | $7.08 | $7.16 | $7.16 | 131,111 |
| 2020-01-29 | $7.21 | $7.34 | $7.17 | $7.24 | $7.24 | 220,468 |
| 2020-01-28 | $7.32 | $7.34 | $7.22 | $7.24 | $7.24 | 183,607 |
| 2020-01-27 | $7.08 | $7.45 | $7.00 | $7.29 | $7.29 | 575,829 |
| 2020-01-24 | $7.30 | $7.44 | $7.16 | $7.21 | $7.21 | 173,680 |
| 2020-01-23 | $7.31 | $7.35 | $7.22 | $7.25 | $7.25 | 332,255 |
| 2020-01-22 | $7.45 | $7.50 | $7.31 | $7.32 | $7.32 | 156,196 |
| 2020-01-21 | $7.50 | $7.55 | $7.41 | $7.42 | $7.42 | 220,224 |
| 2020-01-17 | $7.57 | $7.62 | $7.49 | $7.49 | $7.49 | 147,889 |
| 2020-01-16 | $7.62 | $7.72 | $7.57 | $7.57 | $7.57 | 255,748 |
| 2020-01-15 | $7.65 | $7.74 | $7.60 | $7.63 | $7.63 | 87,759 |
| 2020-01-14 | $7.74 | $7.74 | $7.59 | $7.62 | $7.62 | 110,048 |
| 2020-01-13 | $7.51 | $7.73 | $7.50 | $7.71 | $7.71 | 249,767 |
| 2020-01-10 | $7.68 | $7.72 | $7.49 | $7.53 | $7.53 | 112,666 |
| 2020-01-09 | $7.67 | $7.95 | $7.61 | $7.63 | $7.63 | 218,955 |
| 2020-01-08 | $7.39 | $7.52 | $7.39 | $7.46 | $7.46 | 176,177 |
| 2020-01-07 | $7.45 | $7.50 | $7.29 | $7.39 | $7.39 | 448,778 |
| 2020-01-06 | $7.76 | $7.78 | $7.44 | $7.46 | $7.46 | 427,010 |
| 2020-01-03 | $7.84 | $7.88 | $7.79 | $7.80 | $7.80 | 93,848 |
| 2020-01-02 | $8.43 | $8.43 | $7.90 | $7.92 | $7.92 | 195,883 |
| 2019-12-31 | $8.28 | $8.42 | $8.25 | $8.40 | $8.40 | 182,831 |
| 2019-12-30 | $8.27 | $8.32 | $8.21 | $8.27 | $8.27 | 275,601 |
| 2019-12-27 | $8.31 | $8.51 | $8.23 | $8.27 | $8.27 | 175,415 |
| 2019-12-26 | $8.08 | $8.28 | $8.08 | $8.25 | $8.25 | 139,787 |
| 2019-12-24 | $7.81 | $8.11 | $7.81 | $8.06 | $8.06 | 171,575 |
| 2019-12-23 | $7.55 | $7.85 | $7.55 | $7.79 | $7.79 | 668,784 |
| 2019-12-20 | $7.73 | $7.78 | $7.53 | $7.55 | $7.55 | 727,085 |
| 2019-12-19 | $7.84 | $7.90 | $7.68 | $7.73 | $7.73 | 222,072 |
| 2019-12-18 | $8.00 | $8.04 | $7.83 | $7.84 | $7.84 | 291,281 |
| 2019-12-17 | $7.95 | $8.06 | $7.86 | $7.99 | $7.99 | 196,960 |
| 2019-12-16 | $8.07 | $8.16 | $7.95 | $7.96 | $7.96 | 155,788 |
| 2019-12-13 | $7.73 | $8.09 | $7.72 | $8.08 | $8.08 | 130,270 |
| 2019-12-12 | $7.87 | $7.99 | $7.70 | $7.73 | $7.73 | 273,882 |
| 2019-12-11 | $7.67 | $7.92 | $7.54 | $7.84 | $7.84 | 136,777 |
| 2019-12-10 | $7.55 | $7.82 | $7.54 | $7.62 | $7.62 | 309,201 |
| 2019-12-09 | $7.60 | $7.70 | $7.48 | $7.53 | $7.53 | 364,955 |
| 2019-12-06 | $7.61 | $7.67 | $7.54 | $7.57 | $7.57 | 247,067 |
| 2019-12-05 | $7.64 | $7.83 | $7.56 | $7.59 | $7.59 | 140,003 |
| 2019-12-04 | $7.68 | $7.85 | $7.54 | $7.64 | $7.64 | 257,470 |
| 2019-12-03 | $7.73 | $7.75 | $7.61 | $7.66 | $7.66 | 166,264 |
| 2019-12-02 | $7.88 | $8.18 | $7.70 | $7.76 | $7.76 | 385,478 |
| 2019-11-29 | $7.63 | $7.88 | $7.63 | $7.88 | $7.88 | 149,496 |
| 2019-11-27 | $7.50 | $7.67 | $7.47 | $7.66 | $7.66 | 121,495 |
| 2019-11-26 | $7.25 | $7.57 | $7.25 | $7.54 | $7.54 | 137,184 |
| 2019-11-25 | $7.32 | $7.35 | $7.22 | $7.24 | $7.24 | 307,389 |
| 2019-11-22 | $7.23 | $7.31 | $7.19 | $7.27 | $7.27 | 119,429 |
| 2019-11-21 | $7.26 | $7.27 | $7.15 | $7.19 | $7.19 | 151,239 |
| 2019-11-20 | $7.30 | $7.37 | $7.25 | $7.27 | $7.27 | 265,123 |
| 2019-11-19 | $7.27 | $7.42 | $7.27 | $7.31 | $7.31 | 115,397 |
| 2019-11-18 | $7.24 | $7.37 | $7.24 | $7.26 | $7.26 | 227,079 |
| 2019-11-15 | $7.51 | $7.54 | $7.25 | $7.29 | $7.29 | 206,358 |
| 2019-11-14 | $7.39 | $7.55 | $7.39 | $7.45 | $7.45 | 150,827 |
| 2019-11-13 | $7.39 | $7.49 | $7.38 | $7.40 | $7.40 | 198,266 |
| 2019-11-12 | $7.41 | $7.83 | $7.38 | $7.48 | $7.48 | 261,865 |
| 2019-11-11 | $7.50 | $7.92 | $7.33 | $7.45 | $7.45 | 237,812 |
| 2019-11-08 | $7.85 | $7.88 | $7.41 | $7.61 | $7.61 | 326,368 |
| 2019-11-07 | $7.75 | $8.11 | $7.61 | $7.88 | $7.88 | 274,115 |
| 2019-11-06 | $8.49 | $8.59 | $8.43 | $8.47 | $8.47 | 261,596 |
| 2019-11-05 | $8.46 | $8.52 | $8.39 | $8.48 | $8.48 | 148,766 |
| 2019-11-04 | $8.39 | $8.59 | $8.39 | $8.44 | $8.44 | 128,492 |
| 2019-11-01 | $8.35 | $8.50 | $8.30 | $8.37 | $8.37 | 69,059 |
| 2019-10-31 | $8.18 | $8.35 | $8.12 | $8.34 | $8.34 | 249,638 |
| 2019-10-30 | $8.19 | $8.27 | $8.15 | $8.18 | $8.18 | 85,164 |
| 2019-10-29 | $8.18 | $8.28 | $8.12 | $8.20 | $8.20 | 138,735 |
| 2019-10-28 | $8.17 | $8.22 | $8.07 | $8.15 | $8.15 | 51,448 |
| 2019-10-25 | $8.03 | $8.20 | $8.03 | $8.14 | $8.14 | 143,746 |
| 2019-10-24 | $7.99 | $8.12 | $7.96 | $8.07 | $8.07 | 171,160 |
| 2019-10-23 | $7.92 | $8.01 | $7.85 | $7.99 | $7.99 | 91,444 |
| 2019-10-22 | $7.90 | $7.98 | $7.86 | $7.89 | $7.89 | 110,681 |
| 2019-10-21 | $7.85 | $7.96 | $7.85 | $7.92 | $7.92 | 75,009 |
| 2019-10-18 | $7.76 | $7.89 | $7.76 | $7.82 | $7.82 | 153,490 |
| 2019-10-17 | $7.59 | $7.78 | $7.56 | $7.76 | $7.76 | 312,764 |
| 2019-10-16 | $7.55 | $7.59 | $7.49 | $7.55 | $7.55 | 111,925 |
| 2019-10-15 | $7.50 | $7.58 | $7.47 | $7.56 | $7.56 | 160,605 |
| 2019-10-14 | $7.56 | $7.57 | $7.45 | $7.51 | $7.51 | 89,436 |
| 2019-10-11 | $7.52 | $7.56 | $7.49 | $7.53 | $7.53 | 122,787 |
| 2019-10-10 | $7.39 | $7.52 | $7.39 | $7.47 | $7.47 | 157,228 |
| 2019-10-09 | $7.51 | $7.53 | $7.36 | $7.39 | $7.39 | 122,587 |
| 2019-10-08 | $7.60 | $7.60 | $7.47 | $7.50 | $7.50 | 137,815 |
| 2019-10-07 | $7.66 | $7.71 | $7.59 | $7.65 | $7.65 | 505,324 |
| 2019-10-04 | $7.67 | $7.77 | $7.64 | $7.68 | $7.68 | 129,494 |
| 2019-10-03 | $7.72 | $7.77 | $7.60 | $7.66 | $7.66 | 362,532 |
| 2019-10-02 | $7.79 | $7.84 | $7.69 | $7.72 | $7.72 | 180,673 |
| 2019-10-01 | $7.84 | $7.93 | $7.78 | $7.83 | $7.83 | 156,544 |
| 2019-09-30 | $7.70 | $7.88 | $7.62 | $7.83 | $7.83 | 248,060 |
| 2019-09-27 | $7.73 | $7.81 | $7.60 | $7.70 | $7.70 | 138,007 |
| 2019-09-26 | $7.79 | $7.79 | $7.61 | $7.71 | $7.71 | 150,865 |
| 2019-09-25 | $7.84 | $7.88 | $7.69 | $7.77 | $7.77 | 260,327 |
| 2019-09-24 | $7.90 | $8.00 | $7.67 | $7.83 | $7.83 | 793,957 |
| 2019-09-23 | $7.85 | $7.97 | $7.82 | $7.86 | $7.86 | 70,436 |
| 2019-09-20 | $7.88 | $7.93 | $7.79 | $7.91 | $7.91 | 242,546 |
| 2019-09-19 | $7.88 | $7.96 | $7.85 | $7.92 | $7.92 | 87,490 |
| 2019-09-18 | $7.99 | $8.25 | $7.81 | $7.87 | $7.87 | 178,068 |
| 2019-09-17 | $8.07 | $8.11 | $7.90 | $7.98 | $7.98 | 214,415 |
| 2019-09-16 | $8.26 | $8.28 | $8.05 | $8.07 | $8.07 | 285,438 |
| 2019-09-13 | $8.30 | $8.33 | $8.22 | $8.30 | $8.30 | 293,691 |
| 2019-09-12 | $8.31 | $8.45 | $8.23 | $8.28 | $8.28 | 156,578 |
| 2019-09-11 | $8.23 | $8.45 | $8.19 | $8.29 | $8.29 | 221,035 |
| 2019-09-10 | $8.01 | $8.25 | $7.95 | $8.23 | $8.23 | 133,420 |
| 2019-09-09 | $8.06 | $8.12 | $7.94 | $8.01 | $8.01 | 139,732 |
| 2019-09-06 | $7.95 | $8.06 | $7.93 | $8.02 | $8.02 | 130,940 |
| 2019-09-05 | $7.78 | $7.99 | $7.78 | $7.94 | $7.94 | 298,673 |
| 2019-09-04 | $7.85 | $7.90 | $7.67 | $7.73 | $7.73 | 253,884 |
| 2019-09-03 | $8.01 | $8.04 | $7.76 | $7.79 | $7.79 | 200,731 |
| 2019-08-30 | $7.87 | $8.13 | $7.75 | $8.09 | $8.09 | 195,870 |
| 2019-08-29 | $7.65 | $7.92 | $7.58 | $7.86 | $7.86 | 219,041 |
| 2019-08-28 | $7.65 | $7.75 | $7.55 | $7.61 | $7.61 | 187,178 |
| 2019-08-27 | $7.70 | $7.78 | $7.54 | $7.65 | $7.65 | 208,812 |
| 2019-08-26 | $7.65 | $7.75 | $7.60 | $7.70 | $7.70 | 149,164 |
| 2019-08-23 | $7.71 | $7.81 | $7.58 | $7.66 | $7.66 | 194,418 |
| 2019-08-22 | $7.76 | $7.85 | $7.73 | $7.73 | $7.73 | 168,592 |
| 2019-08-21 | $7.72 | $7.78 | $7.65 | $7.76 | $7.76 | 120,518 |
| 2019-08-20 | $7.69 | $7.71 | $7.63 | $7.68 | $7.68 | 155,079 |
| 2019-08-19 | $7.70 | $7.80 | $7.66 | $7.69 | $7.69 | 128,869 |
| 2019-08-16 | $7.58 | $7.69 | $7.57 | $7.65 | $7.65 | 113,247 |
| 2019-08-15 | $7.50 | $7.56 | $7.48 | $7.51 | $7.51 | 248,700 |
| 2019-08-14 | $7.40 | $7.54 | $7.36 | $7.51 | $7.51 | 342,732 |
| 2019-08-13 | $7.37 | $7.59 | $7.36 | $7.50 | $7.50 | 296,608 |
| 2019-08-12 | $7.26 | $7.82 | $7.26 | $7.41 | $7.41 | 823,583 |
| 2019-08-09 | $7.31 | $7.35 | $7.14 | $7.29 | $7.29 | 2,121,987 |
| 2019-08-08 | $6.97 | $7.41 | $6.97 | $7.34 | $7.34 | 1,684,567 |
| 2019-08-07 | $6.76 | $7.12 | $6.35 | $7.00 | $7.00 | 1,800,560 |
| 2019-08-06 | $6.95 | $7.03 | $6.74 | $6.76 | $6.76 | 444,386 |
| 2019-08-05 | $6.93 | $7.02 | $6.83 | $6.95 | $6.95 | 388,663 |
| 2019-08-02 | $7.08 | $7.15 | $6.94 | $7.03 | $7.03 | 289,392 |
| 2019-08-01 | $7.33 | $7.40 | $7.12 | $7.14 | $7.14 | 274,900 |
| 2019-07-31 | $7.34 | $7.49 | $7.26 | $7.33 | $7.33 | 437,505 |
| 2019-07-30 | $7.25 | $7.34 | $7.18 | $7.31 | $7.31 | 195,060 |
| 2019-07-29 | $7.34 | $7.45 | $7.29 | $7.30 | $7.30 | 502,143 |
| 2019-07-26 | $7.32 | $7.68 | $7.29 | $7.35 | $7.35 | 227,935 |
| 2019-07-25 | $7.27 | $7.42 | $7.22 | $7.31 | $7.31 | 245,598 |
| 2019-07-24 | $7.35 | $7.48 | $7.20 | $7.27 | $7.27 | 374,531 |
| 2019-07-23 | $7.29 | $7.39 | $7.22 | $7.36 | $7.36 | 335,037 |
| 2019-07-22 | $7.36 | $7.44 | $7.23 | $7.27 | $7.27 | 304,071 |
| 2019-07-19 | $7.39 | $7.45 | $7.25 | $7.34 | $7.34 | 289,301 |
| 2019-07-18 | $7.56 | $7.56 | $7.36 | $7.43 | $7.43 | 187,174 |
| 2019-07-17 | $7.66 | $7.71 | $7.54 | $7.59 | $7.59 | 221,681 |
| 2019-07-16 | $7.57 | $7.71 | $7.52 | $7.66 | $7.66 | 340,611 |
| 2019-07-15 | $7.64 | $7.68 | $7.54 | $7.60 | $7.60 | 189,823 |
| 2019-07-12 | $7.70 | $7.72 | $7.56 | $7.63 | $7.63 | 170,391 |
| 2019-07-11 | $7.83 | $7.88 | $7.59 | $7.70 | $7.70 | 831,082 |
| 2019-07-10 | $7.71 | $7.83 | $7.64 | $7.81 | $7.81 | 657,438 |
| 2019-07-09 | $7.74 | $7.82 | $7.68 | $7.70 | $7.70 | 298,093 |
| 2019-07-08 | $7.84 | $7.89 | $7.71 | $7.80 | $7.80 | 386,824 |
| 2019-07-05 | $7.92 | $7.98 | $7.76 | $7.85 | $7.85 | 278,163 |
| 2019-07-03 | $7.92 | $8.04 | $7.92 | $7.98 | $7.98 | 230,681 |
| 2019-07-02 | $7.85 | $7.92 | $7.75 | $7.90 | $7.90 | 510,659 |
| 2019-07-01 | $7.76 | $7.89 | $7.75 | $7.85 | $7.85 | 577,324 |
| 2019-06-28 | $7.65 | $7.76 | $7.59 | $7.71 | $7.71 | 569,802 |
| 2019-06-27 | $7.27 | $7.69 | $7.02 | $7.65 | $7.65 | 778,317 |
| 2019-06-26 | $7.14 | $7.33 | $7.00 | $7.33 | $7.33 | 1,460,795 |
| 2019-06-25 | $7.37 | $7.37 | $7.04 | $7.15 | $7.15 | 669,416 |
| 2019-06-24 | $7.69 | $7.69 | $7.09 | $7.37 | $7.37 | 1,311,736 |
| 2019-06-21 | $8.07 | $8.07 | $7.68 | $7.74 | $7.74 | 579,934 |
| 2019-06-20 | $8.15 | $8.23 | $8.05 | $8.08 | $8.08 | 157,468 |
| 2019-06-19 | $8.16 | $8.21 | $8.07 | $8.15 | $8.15 | 53,370 |
| 2019-06-18 | $8.19 | $8.23 | $8.13 | $8.15 | $8.15 | 162,097 |
| 2019-06-17 | $8.13 | $8.37 | $8.12 | $8.19 | $8.19 | 201,173 |
| 2019-06-14 | $8.01 | $8.16 | $7.72 | $8.13 | $8.13 | 818,610 |
| 2019-06-13 | $8.22 | $8.22 | $7.98 | $8.00 | $8.00 | 768,316 |
| 2019-06-12 | $8.06 | $8.21 | $8.03 | $8.21 | $8.21 | 114,128 |
| 2019-06-11 | $8.12 | $8.20 | $8.00 | $8.06 | $8.06 | 190,844 |
| 2019-06-10 | $8.07 | $8.22 | $8.04 | $8.13 | $8.13 | 141,682 |
| 2019-06-07 | $8.10 | $8.13 | $8.01 | $8.05 | $8.05 | 212,827 |
| 2019-06-06 | $7.88 | $8.12 | $7.88 | $8.10 | $8.10 | 288,699 |
| 2019-06-05 | $7.82 | $7.90 | $7.73 | $7.88 | $7.88 | 305,175 |
| 2019-06-04 | $7.93 | $8.04 | $7.74 | $7.80 | $7.80 | 335,639 |
| 2019-06-03 | $8.00 | $8.06 | $7.88 | $7.92 | $7.92 | 403,442 |
| 2019-05-31 | $8.12 | $8.12 | $7.98 | $8.05 | $8.05 | 141,253 |
| 2019-05-30 | $8.18 | $8.21 | $8.08 | $8.13 | $8.13 | 258,104 |
| 2019-05-29 | $8.26 | $8.27 | $8.07 | $8.19 | $8.19 | 259,903 |
| 2019-05-28 | $8.28 | $8.32 | $8.19 | $8.27 | $8.27 | 226,418 |
| 2019-05-24 | $8.37 | $8.49 | $8.19 | $8.30 | $8.30 | 1,065,526 |
| 2019-05-23 | $8.38 | $8.44 | $8.13 | $8.35 | $8.35 | 204,733 |
| 2019-05-22 | $8.68 | $8.70 | $8.37 | $8.39 | $8.39 | 190,464 |
| 2019-05-21 | $8.81 | $8.90 | $8.64 | $8.69 | $8.69 | 222,934 |
| 2019-05-20 | $8.75 | $8.79 | $8.63 | $8.79 | $8.79 | 152,005 |
| 2019-05-17 | $8.78 | $8.81 | $8.70 | $8.77 | $8.77 | 186,192 |
| 2019-05-16 | $8.77 | $8.87 | $8.69 | $8.75 | $8.75 | 284,514 |
| 2019-05-15 | $8.60 | $8.85 | $8.58 | $8.72 | $8.72 | 1,057,471 |
| 2019-05-14 | $8.51 | $8.77 | $8.51 | $8.67 | $8.67 | 609,722 |
| 2019-05-13 | $8.42 | $8.60 | $8.33 | $8.49 | $8.49 | 593,848 |
| 2019-05-10 | $8.30 | $8.59 | $8.20 | $8.48 | $8.48 | 307,678 |
| 2019-05-09 | $8.45 | $8.75 | $8.43 | $8.50 | $8.50 | 552,431 |
| 2019-05-08 | $8.91 | $8.95 | $8.43 | $8.48 | $8.48 | 499,441 |
| 2019-05-07 | $8.02 | $8.14 | $7.95 | $8.00 | $8.00 | 306,686 |
| 2019-05-06 | $8.07 | $8.24 | $8.00 | $8.13 | $8.13 | 122,448 |
| 2019-05-03 | $8.11 | $8.32 | $8.11 | $8.15 | $8.15 | 579,378 |
| 2019-05-02 | $8.14 | $8.20 | $7.98 | $8.10 | $8.10 | 276,903 |
| 2019-05-01 | $8.03 | $8.33 | $8.01 | $8.13 | $8.13 | 1,431,230 |
| 2019-04-30 | $8.06 | $8.11 | $7.98 | $8.00 | $8.00 | 327,250 |
| 2019-04-29 | $8.12 | $8.19 | $8.02 | $8.08 | $8.08 | 271,528 |
| 2019-04-26 | $8.03 | $8.16 | $7.96 | $8.09 | $8.09 | 334,466 |
| 2019-04-25 | $8.14 | $8.30 | $8.03 | $8.03 | $8.03 | 55,786 |
| 2019-04-24 | $8.19 | $8.25 | $7.99 | $8.13 | $8.13 | 234,925 |
| 2019-04-23 | $8.08 | $8.23 | $8.08 | $8.16 | $8.16 | 416,854 |
| 2019-04-22 | $8.01 | $8.25 | $8.01 | $8.11 | $8.11 | 146,319 |
| 2019-04-18 | $7.85 | $8.03 | $7.79 | $8.01 | $8.01 | 1,163,904 |
| 2019-04-17 | $7.79 | $7.88 | $7.69 | $7.81 | $7.81 | 186,324 |
| 2019-04-16 | $7.70 | $7.84 | $7.62 | $7.79 | $7.79 | 78,394 |
| 2019-04-15 | $7.63 | $7.71 | $7.60 | $7.67 | $7.67 | 56,697 |
| 2019-04-12 | $7.72 | $7.73 | $7.64 | $7.65 | $7.65 | 80,377 |
| 2019-04-11 | $7.45 | $7.72 | $7.45 | $7.67 | $7.67 | 210,387 |
| 2019-04-10 | $7.53 | $7.56 | $7.47 | $7.48 | $7.48 | 353,595 |
| 2019-04-09 | $7.61 | $7.79 | $7.50 | $7.53 | $7.53 | 189,034 |
| 2019-04-08 | $7.56 | $7.64 | $7.49 | $7.60 | $7.60 | 352,467 |
| 2019-04-05 | $7.50 | $7.60 | $7.47 | $7.53 | $7.53 | 552,135 |
| 2019-04-04 | $7.55 | $7.61 | $7.47 | $7.49 | $7.49 | 130,825 |
| 2019-04-03 | $7.58 | $7.70 | $7.49 | $7.52 | $7.52 | 129,092 |
| 2019-04-02 | $7.62 | $7.71 | $7.49 | $7.55 | $7.55 | 154,484 |
| 2019-04-01 | $7.62 | $7.68 | $7.54 | $7.62 | $7.62 | 179,451 |
| 2019-03-29 | $7.66 | $7.67 | $7.53 | $7.63 | $7.63 | 421,424 |
| 2019-03-28 | $7.77 | $7.77 | $7.60 | $7.62 | $7.62 | 156,274 |
| 2019-03-27 | $7.80 | $7.84 | $7.61 | $7.74 | $7.74 | 268,263 |
| 2019-03-26 | $7.80 | $8.09 | $7.61 | $7.78 | $7.78 | 147,166 |
| 2019-03-25 | $8.11 | $8.11 | $7.73 | $7.80 | $7.80 | 191,924 |
| 2019-03-22 | $8.28 | $8.34 | $8.00 | $8.10 | $8.10 | 151,086 |
| 2019-03-21 | $8.21 | $8.36 | $8.13 | $8.34 | $8.34 | 268,303 |
| 2019-03-20 | $8.16 | $8.25 | $8.07 | $8.23 | $8.23 | 184,060 |
| 2019-03-19 | $8.18 | $8.34 | $8.02 | $8.17 | $8.17 | 1,200,695 |
| 2019-03-18 | $7.96 | $8.11 | $7.93 | $8.07 | $8.07 | 740,443 |
| 2019-03-15 | $7.85 | $8.07 | $7.85 | $7.96 | $7.96 | 176,106 |
| 2019-03-14 | $7.85 | $7.89 | $7.79 | $7.85 | $7.85 | 54,695 |
| 2019-03-13 | $7.83 | $7.91 | $7.78 | $7.83 | $7.83 | 87,849 |
| 2019-03-12 | $7.76 | $7.82 | $7.68 | $7.80 | $7.80 | 55,347 |
| 2019-03-11 | $7.69 | $7.80 | $7.69 | $7.76 | $7.76 | 138,609 |
| 2019-03-08 | $7.64 | $7.93 | $7.64 | $7.69 | $7.69 | 145,564 |
| 2019-03-07 | $7.89 | $7.90 | $7.64 | $7.75 | $7.75 | 188,537 |
| 2019-03-06 | $7.81 | $7.96 | $7.78 | $7.90 | $7.90 | 278,904 |
| 2019-03-05 | $7.75 | $7.86 | $7.65 | $7.83 | $7.83 | 180,212 |
| 2019-03-04 | $7.71 | $7.83 | $7.63 | $7.72 | $7.72 | 372,482 |
| 2019-03-01 | $7.68 | $8.38 | $7.50 | $7.69 | $7.69 | 441,591 |
| 2019-02-28 | $7.76 | $7.93 | $7.44 | $7.62 | $7.62 | 542,288 |
| 2019-02-27 | $7.71 | $7.83 | $7.55 | $7.73 | $7.73 | 333,037 |
| 2019-02-26 | $7.85 | $7.89 | $7.72 | $7.73 | $7.73 | 63,975 |
| 2019-02-25 | $8.13 | $8.13 | $7.82 | $7.85 | $7.85 | 136,846 |
| 2019-02-22 | $8.06 | $8.15 | $8.01 | $8.09 | $8.09 | 242,316 |
| 2019-02-21 | $8.17 | $8.20 | $8.00 | $8.05 | $8.05 | 112,796 |
| 2019-02-20 | $8.01 | $8.21 | $7.91 | $8.14 | $8.14 | 254,559 |
| 2019-02-19 | $7.81 | $8.04 | $7.81 | $7.97 | $7.97 | 104,686 |
| 2019-02-15 | $7.55 | $7.84 | $7.46 | $7.80 | $7.80 | 77,859 |
| 2019-02-14 | $7.59 | $7.61 | $7.50 | $7.54 | $7.54 | 216,100 |
| 2019-02-13 | $7.65 | $7.70 | $7.40 | $7.63 | $7.63 | 94,426 |
| 2019-02-12 | $7.70 | $7.98 | $7.60 | $7.61 | $7.61 | 91,318 |
| 2019-02-11 | $7.73 | $7.76 | $7.64 | $7.67 | $7.67 | 25,629 |
| 2019-02-08 | $7.72 | $7.80 | $7.62 | $7.71 | $7.71 | 76,788 |
| 2019-02-07 | $7.74 | $7.75 | $7.65 | $7.71 | $7.71 | 72,071 |
| 2019-02-06 | $7.79 | $7.89 | $7.72 | $7.77 | $7.77 | 42,447 |
| 2019-02-05 | $7.81 | $7.87 | $7.78 | $7.78 | $7.78 | 45,227 |
| 2019-02-04 | $7.86 | $7.88 | $7.74 | $7.79 | $7.79 | 118,013 |
| 2019-02-01 | $7.89 | $7.98 | $7.83 | $7.87 | $7.87 | 149,511 |
| 2019-01-31 | $7.75 | $7.90 | $7.75 | $7.88 | $7.88 | 189,509 |
| 2019-01-30 | $7.83 | $7.96 | $7.75 | $7.78 | $7.78 | 49,977 |
| 2019-01-29 | $7.69 | $7.90 | $7.65 | $7.79 | $7.79 | 617,025 |
| 2019-01-28 | $7.64 | $7.78 | $7.62 | $7.68 | $7.68 | 121,687 |
| 2019-01-25 | $7.70 | $7.80 | $7.65 | $7.66 | $7.66 | 113,708 |
| 2019-01-24 | $7.68 | $7.73 | $7.62 | $7.67 | $7.67 | 165,418 |
| 2019-01-23 | $7.76 | $7.81 | $7.62 | $7.69 | $7.69 | 142,020 |
| 2019-01-22 | $7.72 | $7.80 | $7.62 | $7.75 | $7.75 | 324,374 |
| 2019-01-18 | $7.73 | $7.77 | $7.65 | $7.74 | $7.74 | 107,918 |
| 2019-01-17 | $7.76 | $7.80 | $7.64 | $7.72 | $7.72 | 148,377 |
| 2019-01-16 | $7.71 | $7.88 | $7.68 | $7.78 | $7.78 | 520,581 |
| 2019-01-15 | $7.58 | $7.70 | $7.50 | $7.70 | $7.70 | 256,571 |
| 2019-01-14 | $7.50 | $7.60 | $7.48 | $7.57 | $7.57 | 225,031 |
| 2019-01-11 | $7.50 | $7.59 | $7.44 | $7.51 | $7.51 | 158,347 |
| 2019-01-10 | $7.47 | $7.68 | $7.47 | $7.52 | $7.52 | 345,585 |
| 2019-01-09 | $7.37 | $7.71 | $7.32 | $7.50 | $7.50 | 268,116 |
| 2019-01-08 | $7.42 | $7.62 | $7.17 | $7.37 | $7.37 | 1,250,376 |
| 2019-01-07 | $7.11 | $7.45 | $7.11 | $7.40 | $7.40 | 360,583 |
| 2019-01-04 | $6.98 | $7.22 | $6.92 | $7.11 | $7.11 | 103,663 |
| 2019-01-03 | $6.95 | $7.03 | $6.91 | $6.95 | $6.95 | 183,643 |
| 2019-01-02 | $7.13 | $7.51 | $6.89 | $6.99 | $6.99 | 362,241 |
| 2018-12-31 | $6.98 | $7.23 | $6.81 | $7.19 | $7.19 | 463,390 |
| 2018-12-28 | $6.98 | $7.05 | $6.83 | $6.97 | $6.97 | 337,501 |
| 2018-12-27 | $6.92 | $7.10 | $6.89 | $6.98 | $6.98 | 315,272 |
| 2018-12-26 | $6.81 | $7.01 | $6.73 | $6.99 | $6.99 | 228,073 |
| 2018-12-24 | $6.60 | $6.82 | $6.60 | $6.77 | $6.77 | 140,711 |
| 2018-12-21 | $6.77 | $6.77 | $6.51 | $6.72 | $6.72 | 617,643 |
| 2018-12-20 | $7.02 | $7.06 | $6.75 | $6.82 | $6.82 | 471,520 |
| 2018-12-19 | $7.01 | $7.27 | $7.00 | $7.08 | $7.08 | 560,026 |
| 2018-12-18 | $6.58 | $7.06 | $6.54 | $7.02 | $7.02 | 640,589 |
| 2018-12-17 | $6.30 | $6.83 | $6.26 | $6.58 | $6.58 | 1,390,105 |
| 2018-12-14 | $6.27 | $6.64 | $5.98 | $6.15 | $6.15 | 2,825,491 |
| 2018-12-13 | $6.56 | $6.68 | $6.24 | $6.32 | $6.32 | 256,477 |
| 2018-12-12 | $6.63 | $6.98 | $6.49 | $6.52 | $6.52 | 231,156 |
| 2018-12-11 | $6.72 | $7.07 | $6.50 | $6.63 | $6.63 | 307,667 |
| 2018-12-10 | $7.00 | $7.14 | $6.63 | $6.65 | $6.65 | 192,838 |
| 2018-12-07 | $7.03 | $7.24 | $6.97 | $7.04 | $7.04 | 137,843 |
| 2018-12-06 | $6.98 | $8.17 | $6.98 | $7.04 | $7.04 | 319,862 |
| 2018-12-04 | $7.47 | $7.59 | $7.12 | $7.17 | $7.17 | 187,705 |
| 2018-12-03 | $7.65 | $7.78 | $7.48 | $7.51 | $7.51 | 206,317 |
| 2018-11-30 | $7.67 | $7.74 | $7.47 | $7.58 | $7.58 | 237,288 |
| 2018-11-29 | $7.52 | $7.78 | $7.52 | $7.70 | $7.70 | 110,275 |
| 2018-11-28 | $7.58 | $7.75 | $7.42 | $7.50 | $7.50 | 302,831 |
| 2018-11-27 | $7.74 | $7.76 | $7.49 | $7.58 | $7.58 | 154,368 |
| 2018-11-26 | $7.70 | $8.00 | $7.66 | $7.79 | $7.79 | 164,082 |
| 2018-11-23 | $7.60 | $7.85 | $7.60 | $7.66 | $7.66 | 78,852 |
| 2018-11-21 | $7.49 | $7.84 | $7.49 | $7.65 | $7.65 | 206,261 |
| 2018-11-20 | $7.46 | $7.65 | $7.39 | $7.50 | $7.50 | 327,715 |
| 2018-11-19 | $7.86 | $7.87 | $6.91 | $7.78 | $7.78 | 386,151 |
| 2018-11-16 | $8.14 | $8.23 | $7.89 | $7.90 | $7.90 | 286,650 |
| 2018-11-15 | $8.12 | $8.35 | $8.08 | $8.13 | $8.13 | 1,004,860 |
| 2018-11-14 | $8.43 | $8.57 | $8.08 | $8.10 | $8.10 | 1,132,215 |
| 2018-11-13 | $8.44 | $8.80 | $8.15 | $8.33 | $8.33 | 838,447 |
| 2018-11-12 | $8.54 | $8.93 | $8.31 | $8.41 | $8.41 | 524,662 |
| 2018-11-09 | $8.71 | $9.15 | $8.50 | $8.59 | $8.59 | 282,896 |
| 2018-11-08 | $8.83 | $8.91 | $8.71 | $8.74 | $8.74 | 481,453 |
| 2018-11-07 | $8.79 | $9.16 | $8.58 | $8.78 | $8.78 | 423,859 |
| 2018-11-06 | $9.12 | $9.58 | $9.05 | $9.11 | $9.11 | 113,619 |
| 2018-11-05 | $9.05 | $9.22 | $8.99 | $9.15 | $9.15 | 123,754 |
| 2018-11-02 | $8.98 | $9.13 | $8.88 | $9.06 | $9.06 | 84,701 |
| 2018-11-01 | $8.58 | $9.01 | $8.15 | $8.97 | $8.97 | 75,466 |
| 2018-10-31 | $8.44 | $8.62 | $8.42 | $8.59 | $8.59 | 72,809 |
| 2018-10-30 | $8.53 | $8.54 | $8.28 | $8.38 | $8.38 | 196,980 |
| 2018-10-29 | $8.80 | $8.90 | $8.41 | $8.53 | $8.53 | 126,310 |
| 2018-10-26 | $8.39 | $8.89 | $8.33 | $8.75 | $8.75 | 131,448 |
| 2018-10-25 | $8.63 | $8.75 | $8.33 | $8.47 | $8.47 | 1,203,310 |
| 2018-10-24 | $8.90 | $8.92 | $8.57 | $8.60 | $8.60 | 173,527 |
| 2018-10-23 | $8.96 | $9.03 | $8.81 | $8.92 | $8.92 | 125,468 |
| 2018-10-22 | $9.18 | $9.25 | $9.00 | $9.04 | $9.04 | 113,323 |
| 2018-10-19 | $9.24 | $9.32 | $9.13 | $9.17 | $9.17 | 64,495 |
| 2018-10-18 | $9.37 | $9.39 | $9.24 | $9.28 | $9.28 | 83,281 |
| 2018-10-17 | $9.19 | $9.41 | $9.19 | $9.37 | $9.37 | 88,092 |
| 2018-10-16 | $9.22 | $9.37 | $9.16 | $9.34 | $9.34 | 85,498 |
| 2018-10-15 | $9.12 | $9.32 | $9.12 | $9.24 | $9.24 | 101,392 |
| 2018-10-12 | $9.12 | $9.24 | $9.05 | $9.16 | $9.16 | 163,247 |
| 2018-10-11 | $9.10 | $9.13 | $9.00 | $9.04 | $9.04 | 205,965 |
| 2018-10-10 | $9.26 | $9.32 | $9.14 | $9.14 | $9.14 | 228,017 |
| 2018-10-09 | $9.24 | $9.39 | $9.17 | $9.25 | $9.25 | 72,688 |
| 2018-10-08 | $9.34 | $9.40 | $9.21 | $9.26 | $9.26 | 74,221 |
| 2018-10-05 | $9.31 | $9.37 | $9.15 | $9.34 | $9.34 | 291,023 |
| 2018-10-04 | $9.33 | $9.39 | $9.22 | $9.33 | $9.33 | 152,818 |
| 2018-10-03 | $9.44 | $9.46 | $9.27 | $9.31 | $9.31 | 151,996 |
| 2018-10-02 | $9.47 | $9.70 | $9.35 | $9.44 | $9.44 | 245,825 |
| 2018-10-01 | $9.64 | $9.67 | $9.45 | $9.50 | $9.50 | 151,473 |
| 2018-09-28 | $9.55 | $9.80 | $9.44 | $9.63 | $9.63 | 117,908 |
| 2018-09-27 | $9.60 | $9.65 | $9.46 | $9.61 | $9.61 | 197,864 |
| 2018-09-26 | $9.56 | $9.70 | $9.42 | $9.60 | $9.60 | 142,136 |
| 2018-09-25 | $9.57 | $9.65 | $9.40 | $9.55 | $9.55 | 173,117 |
| 2018-09-24 | $9.67 | $9.67 | $9.40 | $9.57 | $9.57 | 265,848 |
| 2018-09-21 | $9.34 | $9.69 | $9.30 | $9.69 | $9.69 | 553,104 |
| 2018-09-20 | $9.27 | $9.33 | $9.16 | $9.33 | $9.33 | 191,976 |
| 2018-09-19 | $9.11 | $9.25 | $9.11 | $9.19 | $9.19 | 209,945 |
| 2018-09-18 | $9.30 | $9.44 | $8.89 | $9.14 | $9.14 | 766,450 |
| 2018-09-17 | $9.89 | $10.03 | $9.57 | $9.58 | $9.58 | 84,726 |
| 2018-09-14 | $9.71 | $9.83 | $9.61 | $9.76 | $9.76 | 85,733 |
| 2018-09-13 | $9.73 | $9.77 | $9.59 | $9.69 | $9.69 | 171,067 |
| 2018-09-12 | $9.78 | $9.85 | $9.66 | $9.72 | $9.72 | 100,383 |
| 2018-09-11 | $9.93 | $9.93 | $9.68 | $9.77 | $9.77 | 268,001 |
| 2018-09-10 | $9.96 | $10.04 | $9.78 | $9.92 | $9.92 | 371,373 |
| 2018-09-07 | $9.98 | $10.09 | $9.91 | $9.95 | $9.95 | 90,783 |
| 2018-09-06 | $10.01 | $10.01 | $9.83 | $10.00 | $10.00 | 232,649 |
| 2018-09-05 | $10.13 | $10.19 | $9.89 | $10.00 | $10.00 | 207,572 |
| 2018-09-04 | $10.34 | $10.35 | $10.11 | $10.13 | $10.13 | 56,291 |
| 2018-08-31 | $10.42 | $10.43 | $10.24 | $10.33 | $10.33 | 115,639 |
| 2018-08-30 | $10.33 | $10.41 | $10.27 | $10.38 | $10.38 | 109,075 |
| 2018-08-29 | $10.36 | $10.40 | $10.30 | $10.32 | $10.32 | 52,189 |
| 2018-08-28 | $10.57 | $10.61 | $10.35 | $10.38 | $10.38 | 180,248 |
| 2018-08-27 | $10.32 | $10.45 | $10.29 | $10.36 | $10.36 | 103,062 |
| 2018-08-24 | $10.41 | $10.48 | $10.35 | $10.36 | $10.36 | 62,750 |
| 2018-08-23 | $10.51 | $10.54 | $10.36 | $10.42 | $10.42 | 127,840 |
| 2018-08-22 | $10.76 | $10.83 | $10.42 | $10.51 | $10.51 | 90,539 |
| 2018-08-21 | $10.39 | $10.56 | $10.38 | $10.44 | $10.44 | 96,651 |
| 2018-08-20 | $10.52 | $10.53 | $10.34 | $10.35 | $10.35 | 144,520 |
| 2018-08-17 | $10.43 | $10.72 | $10.39 | $10.47 | $10.47 | 46,907 |
| 2018-08-16 | $10.39 | $10.52 | $10.39 | $10.42 | $10.42 | 68,941 |
| 2018-08-15 | $10.36 | $10.43 | $10.25 | $10.40 | $10.40 | 138,468 |
| 2018-08-14 | $10.35 | $10.41 | $10.27 | $10.35 | $10.35 | 65,210 |
| 2018-08-13 | $10.34 | $10.38 | $10.23 | $10.32 | $10.32 | 155,632 |
| 2018-08-10 | $10.33 | $10.41 | $10.26 | $10.34 | $10.34 | 136,549 |
| 2018-08-09 | $10.31 | $10.41 | $10.25 | $10.37 | $10.37 | 188,800 |
| 2018-08-08 | $10.25 | $10.35 | $10.14 | $10.31 | $10.31 | 126,778 |
| 2018-08-07 | $10.77 | $11.01 | $10.09 | $10.23 | $10.23 | 291,128 |
| 2018-08-06 | $10.16 | $10.28 | $9.97 | $10.27 | $10.27 | 101,188 |
| 2018-08-03 | $10.27 | $10.27 | $10.13 | $10.18 | $10.18 | 129,663 |
| 2018-08-02 | $10.24 | $10.32 | $10.19 | $10.27 | $10.27 | 317,090 |
| 2018-08-01 | $10.40 | $10.41 | $10.24 | $10.27 | $10.27 | 380,437 |
| 2018-07-31 | $10.32 | $10.47 | $10.32 | $10.39 | $10.39 | 365,467 |
| 2018-07-30 | $10.32 | $10.46 | $10.30 | $10.35 | $10.35 | 715,468 |
| 2018-07-27 | $10.49 | $10.49 | $10.33 | $10.37 | $10.37 | 102,944 |
| 2018-07-26 | $10.50 | $10.58 | $10.42 | $10.48 | $10.48 | 76,839 |
| 2018-07-25 | $10.53 | $10.55 | $10.37 | $10.52 | $10.52 | 116,952 |
| 2018-07-24 | $10.70 | $10.70 | $10.41 | $10.51 | $10.51 | 123,455 |
| 2018-07-23 | $10.67 | $10.72 | $10.55 | $10.66 | $10.66 | 53,298 |
| 2018-07-20 | $10.66 | $10.72 | $10.51 | $10.65 | $10.65 | 157,085 |
| 2018-07-19 | $10.61 | $10.74 | $10.56 | $10.69 | $10.69 | 85,738 |
| 2018-07-18 | $10.41 | $10.67 | $10.38 | $10.63 | $10.63 | 418,925 |
| 2018-07-17 | $10.46 | $10.55 | $10.39 | $10.42 | $10.42 | 229,842 |
| 2018-07-16 | $10.56 | $10.56 | $10.39 | $10.47 | $10.47 | 264,585 |
| 2018-07-13 | $10.57 | $10.67 | $10.52 | $10.54 | $10.54 | 138,332 |
| 2018-07-12 | $10.59 | $10.59 | $10.38 | $10.56 | $10.56 | 396,875 |
| 2018-07-11 | $10.76 | $10.76 | $10.41 | $10.54 | $10.54 | 281,141 |
| 2018-07-10 | $11.13 | $11.30 | $10.74 | $10.76 | $10.76 | 240,487 |
| 2018-07-09 | $11.15 | $11.16 | $10.93 | $10.97 | $10.97 | 294,602 |
| 2018-07-06 | $11.07 | $11.48 | $11.01 | $11.17 | $11.17 | 1,907,008 |
| 2018-07-05 | $11.03 | $11.30 | $10.96 | $11.06 | $11.06 | 248,744 |
| 2018-07-03 | $10.80 | $11.08 | $10.77 | $11.00 | $11.00 | 295,851 |
| 2018-07-02 | $10.79 | $10.83 | $10.66 | $10.79 | $10.79 | 472,203 |
| 2018-06-29 | $10.81 | $10.82 | $10.64 | $10.80 | $10.80 | 269,669 |
| 2018-06-28 | $10.70 | $10.91 | $10.68 | $10.81 | $10.81 | 333,295 |
| 2018-06-27 | $10.83 | $10.92 | $10.70 | $10.76 | $10.76 | 185,986 |
| 2018-06-26 | $10.93 | $10.94 | $10.76 | $10.79 | $10.79 | 287,753 |
| 2018-06-25 | $10.74 | $10.97 | $10.60 | $10.90 | $10.90 | 323,324 |
| 2018-06-22 | $10.85 | $10.90 | $10.74 | $10.80 | $10.80 | 108,966 |
| 2018-06-21 | $10.75 | $10.92 | $10.47 | $10.87 | $10.87 | 263,147 |
| 2018-06-20 | $10.69 | $10.81 | $10.60 | $10.75 | $10.75 | 286,591 |
| 2018-06-19 | $10.69 | $10.77 | $10.51 | $10.64 | $10.64 | 141,787 |
| 2018-06-18 | $10.62 | $10.69 | $10.51 | $10.69 | $10.69 | 106,640 |
| 2018-06-15 | $10.74 | $10.74 | $10.57 | $10.67 | $10.67 | 158,250 |
| 2018-06-14 | $10.67 | $10.80 | $10.59 | $10.71 | $10.71 | 70,802 |
| 2018-06-13 | $10.79 | $10.85 | $10.63 | $10.68 | $10.68 | 91,055 |
| 2018-06-12 | $11.03 | $11.03 | $10.55 | $10.81 | $10.81 | 72,618 |
| 2018-06-11 | $11.00 | $11.01 | $10.82 | $10.92 | $10.92 | 72,277 |
| 2018-06-08 | $11.13 | $11.16 | $10.08 | $10.99 | $10.99 | 91,632 |
| 2018-06-07 | $10.98 | $11.19 | $10.78 | $11.15 | $11.15 | 432,087 |
| 2018-06-06 | $10.96 | $11.04 | $10.89 | $10.99 | $10.99 | 707,076 |
| 2018-06-05 | $10.89 | $11.03 | $10.83 | $10.99 | $10.99 | 848,817 |
| 2018-06-04 | $10.80 | $11.05 | $10.77 | $10.91 | $10.91 | 296,152 |
| 2018-06-01 | $10.53 | $11.34 | $10.45 | $10.77 | $10.77 | 294,584 |
| 2018-05-31 | $10.46 | $10.70 | $10.38 | $10.49 | $10.49 | 251,167 |
| 2018-05-30 | $10.33 | $10.61 | $10.33 | $10.47 | $10.47 | 68,953 |
| 2018-05-29 | $10.46 | $10.76 | $10.31 | $10.32 | $10.32 | 101,128 |
| 2018-05-25 | $10.55 | $10.61 | $10.46 | $10.49 | $10.49 | 58,373 |
| 2018-05-24 | $10.57 | $10.66 | $10.35 | $10.51 | $10.51 | 173,871 |
| 2018-05-23 | $10.70 | $10.75 | $10.49 | $10.51 | $10.51 | 111,885 |
| 2018-05-22 | $10.77 | $10.80 | $10.65 | $10.73 | $10.73 | 56,745 |
| 2018-05-21 | $10.81 | $10.88 | $10.63 | $10.71 | $10.71 | 85,290 |
| 2018-05-18 | $10.72 | $10.83 | $10.66 | $10.77 | $10.77 | 84,987 |
| 2018-05-17 | $10.71 | $10.77 | $10.64 | $10.72 | $10.72 | 81,607 |
| 2018-05-16 | $10.90 | $10.98 | $10.74 | $10.74 | $10.74 | 87,522 |
| 2018-05-15 | $10.94 | $11.03 | $10.90 | $10.92 | $10.92 | 295,553 |
| 2018-05-14 | $10.76 | $11.02 | $10.67 | $10.94 | $10.94 | 384,342 |
| 2018-05-11 | $10.82 | $10.83 | $10.64 | $10.77 | $10.77 | 110,368 |
| 2018-05-10 | $10.75 | $10.94 | $10.56 | $10.79 | $10.79 | 287,293 |
| 2018-05-09 | $10.83 | $10.84 | $10.58 | $10.75 | $10.75 | 193,728 |
| 2018-05-08 | $10.68 | $10.90 | $10.68 | $10.82 | $10.82 | 343,212 |
| 2018-05-07 | $10.53 | $10.95 | $10.34 | $10.71 | $10.71 | 467,019 |
| 2018-05-04 | $10.16 | $10.33 | $10.06 | $10.26 | $10.26 | 314,639 |
| 2018-05-03 | $10.12 | $10.20 | $10.08 | $10.18 | $10.18 | 107,888 |
| 2018-05-02 | $10.33 | $10.33 | $10.13 | $10.16 | $10.16 | 91,668 |
| 2018-05-01 | $10.30 | $10.39 | $10.16 | $10.34 | $10.34 | 157,620 |
| 2018-04-30 | $10.33 | $10.44 | $10.25 | $10.30 | $10.30 | 149,146 |
| 2018-04-27 | $10.54 | $10.57 | $10.32 | $10.35 | $10.35 | 117,707 |
| 2018-04-26 | $10.43 | $10.80 | $10.35 | $10.51 | $10.51 | 331,937 |
| 2018-04-25 | $10.33 | $10.61 | $10.28 | $10.44 | $10.44 | 307,091 |
| 2018-04-24 | $10.28 | $10.52 | $10.25 | $10.31 | $10.31 | 184,918 |
| 2018-04-23 | $10.31 | $10.43 | $10.11 | $10.25 | $10.25 | 142,897 |
| 2018-04-20 | $10.45 | $10.45 | $10.33 | $10.35 | $10.35 | 102,344 |
| 2018-04-19 | $10.54 | $10.60 | $10.43 | $10.44 | $10.44 | 94,342 |
| 2018-04-18 | $10.51 | $10.63 | $10.37 | $10.57 | $10.57 | 144,396 |
| 2018-04-17 | $10.52 | $10.66 | $10.41 | $10.54 | $10.54 | 190,058 |
| 2018-04-16 | $10.56 | $10.65 | $10.45 | $10.51 | $10.51 | 137,924 |
| 2018-04-13 | $10.66 | $10.70 | $10.43 | $10.52 | $10.52 | 608,330 |
| 2018-04-12 | $10.69 | $10.79 | $10.54 | $10.66 | $10.66 | 247,496 |
| 2018-04-11 | $10.93 | $11.01 | $10.64 | $10.66 | $10.66 | 317,331 |
| 2018-04-10 | $11.14 | $11.14 | $10.86 | $10.99 | $10.99 | 183,085 |
| 2018-04-09 | $11.09 | $11.15 | $10.87 | $11.09 | $11.09 | 207,963 |
| 2018-04-06 | $10.88 | $11.31 | $10.76 | $11.01 | $11.01 | 938,235 |
| 2018-04-05 | $10.68 | $10.98 | $10.21 | $10.90 | $10.90 | 511,607 |
| 2018-04-04 | $10.40 | $10.68 | $10.10 | $10.65 | $10.65 | 354,407 |
| 2018-04-03 | $10.35 | $10.77 | $10.24 | $10.49 | $10.49 | 278,609 |
| 2018-04-02 | $10.24 | $10.34 | $10.08 | $10.31 | $10.31 | 246,093 |
| 2018-03-29 | $10.22 | $10.31 | $10.15 | $10.22 | $10.22 | 151,729 |
| 2018-03-28 | $10.34 | $10.57 | $10.15 | $10.16 | $10.16 | 380,945 |
| 2018-03-27 | $10.30 | $10.40 | $10.14 | $10.33 | $10.33 | 177,687 |
| 2018-03-26 | $10.32 | $10.39 | $10.07 | $10.26 | $10.26 | 197,124 |
| 2018-03-23 | $10.46 | $10.53 | $10.19 | $10.22 | $10.22 | 227,409 |
| 2018-03-22 | $10.43 | $10.70 | $10.36 | $10.48 | $10.48 | 249,166 |
| 2018-03-21 | $10.66 | $10.97 | $10.47 | $10.48 | $10.48 | 231,996 |
| 2018-03-20 | $10.74 | $10.89 | $10.60 | $10.68 | $10.68 | 173,876 |
| 2018-03-19 | $10.70 | $10.84 | $10.61 | $10.75 | $10.75 | 197,646 |
| 2018-03-16 | $10.88 | $10.99 | $10.71 | $10.75 | $10.75 | 239,766 |
| 2018-03-15 | $10.95 | $11.05 | $10.77 | $10.89 | $10.89 | 453,518 |
| 2018-03-14 | $10.95 | $11.06 | $10.80 | $10.97 | $10.97 | 453,327 |
| 2018-03-13 | $10.69 | $11.08 | $10.68 | $10.91 | $10.91 | 385,236 |
| 2018-03-12 | $10.92 | $10.92 | $10.60 | $10.64 | $10.64 | 274,883 |
| 2018-03-09 | $10.83 | $10.91 | $10.76 | $10.89 | $10.89 | 221,813 |
| 2018-03-08 | $10.92 | $11.02 | $10.70 | $10.77 | $10.77 | 260,325 |
| 2018-03-07 | $10.73 | $10.98 | $10.73 | $10.94 | $10.94 | 472,066 |
| 2018-03-06 | $10.51 | $10.78 | $10.44 | $10.75 | $10.75 | 248,845 |
| 2018-03-05 | $10.31 | $10.75 | $10.29 | $10.49 | $10.49 | 1,095,190 |
| 2018-03-02 | $10.30 | $10.44 | $9.85 | $10.36 | $10.36 | 1,112,357 |
| 2018-03-01 | $10.09 | $10.12 | $9.80 | $10.04 | $10.04 | 706,908 |
| 2018-02-28 | $10.06 | $10.45 | $10.01 | $10.08 | $10.08 | 880,889 |
| 2018-02-27 | $9.98 | $10.10 | $9.76 | $10.03 | $10.03 | 670,022 |
| 2018-02-26 | $9.81 | $9.99 | $9.70 | $9.93 | $9.93 | 483,637 |
| 2018-02-23 | $9.90 | $10.11 | $9.78 | $9.80 | $9.80 | 81,745 |
| 2018-02-22 | $9.70 | $9.96 | $9.50 | $9.89 | $9.89 | 1,120,831 |
| 2018-02-21 | $9.76 | $9.91 | $9.64 | $9.65 | $9.65 | 222,513 |
| 2018-02-20 | $9.95 | $10.10 | $9.69 | $9.72 | $9.72 | 302,026 |
| 2018-02-16 | $10.01 | $10.17 | $9.96 | $10.01 | $10.01 | 155,557 |
| 2018-02-15 | $10.10 | $10.10 | $9.92 | $10.02 | $10.02 | 112,860 |
| 2018-02-14 | $9.90 | $10.13 | $9.88 | $10.06 | $10.06 | 133,674 |
| 2018-02-13 | $9.62 | $9.99 | $9.54 | $9.96 | $9.96 | 265,422 |
| 2018-02-12 | $9.77 | $9.82 | $9.55 | $9.59 | $9.59 | 173,675 |
| 2018-02-09 | $9.90 | $10.00 | $9.41 | $9.70 | $9.70 | 209,283 |
| 2018-02-08 | $10.17 | $10.17 | $9.73 | $9.80 | $9.80 | 149,684 |
| 2018-02-07 | $10.12 | $10.27 | $10.06 | $10.16 | $10.16 | 114,191 |
| 2018-02-06 | $9.98 | $10.38 | $9.83 | $10.14 | $10.14 | 200,999 |
| 2018-02-05 | $10.29 | $10.40 | $9.99 | $10.04 | $10.04 | 344,797 |
| 2018-02-02 | $10.48 | $10.51 | $10.28 | $10.39 | $10.39 | 214,923 |
| 2018-02-01 | $10.30 | $10.59 | $10.15 | $10.53 | $10.53 | 228,985 |
| 2018-01-31 | $10.27 | $10.41 | $10.19 | $10.36 | $10.36 | 407,713 |
| 2018-01-30 | $10.42 | $10.57 | $10.15 | $10.21 | $10.21 | 367,252 |
| 2018-01-29 | $10.43 | $10.60 | $10.31 | $10.45 | $10.45 | 303,024 |
| 2018-01-26 | $10.59 | $10.59 | $10.34 | $10.39 | $10.39 | 188,377 |
| 2018-01-25 | $10.72 | $10.77 | $10.43 | $10.57 | $10.57 | 373,050 |
| 2018-01-24 | $10.74 | $10.74 | $10.54 | $10.62 | $10.62 | 203,953 |
| 2018-01-23 | $10.62 | $10.79 | $10.51 | $10.68 | $10.68 | 145,198 |
| 2018-01-22 | $10.70 | $10.83 | $10.61 | $10.68 | $10.68 | 199,833 |
| 2018-01-19 | $10.90 | $10.90 | $10.57 | $10.76 | $10.76 | 714,062 |
| 2018-01-18 | $10.80 | $10.95 | $10.49 | $10.75 | $10.75 | 2,052,280 |
| 2018-01-17 | $11.32 | $11.54 | $11.05 | $11.31 | $11.31 | 95,485 |
| 2018-01-16 | $11.52 | $11.69 | $11.25 | $11.28 | $11.28 | 220,717 |
| 2018-01-12 | $11.26 | $11.55 | $11.24 | $11.45 | $11.45 | 185,345 |
| 2018-01-11 | $10.97 | $11.36 | $10.92 | $11.32 | $11.32 | 395,667 |
| 2018-01-10 | $10.79 | $10.97 | $10.68 | $10.92 | $10.92 | 68,255 |
| 2018-01-09 | $10.69 | $10.92 | $10.62 | $10.83 | $10.83 | 108,257 |
| 2018-01-08 | $10.74 | $10.78 | $10.63 | $10.68 | $10.68 | 112,567 |
| 2018-01-05 | $10.73 | $10.86 | $10.65 | $10.72 | $10.72 | 98,755 |
| 2018-01-04 | $10.76 | $10.95 | $10.69 | $10.71 | $10.71 | 96,886 |
| 2018-01-03 | $10.78 | $10.84 | $10.62 | $10.69 | $10.69 | 77,989 |
| 2018-01-02 | $10.79 | $10.90 | $10.75 | $10.78 | $10.78 | 159,727 |
| 2017-12-29 | $10.90 | $10.90 | $10.75 | $10.79 | $10.79 | 57,966 |
| 2017-12-28 | $10.83 | $10.90 | $10.58 | $10.86 | $10.86 | 124,689 |
| 2017-12-27 | $10.74 | $10.90 | $10.64 | $10.79 | $10.79 | 115,486 |
| 2017-12-26 | $10.80 | $11.00 | $10.60 | $10.70 | $10.70 | 108,421 |
| 2017-12-22 | $10.95 | $10.95 | $10.73 | $10.81 | $10.81 | 120,250 |
| 2017-12-21 | $10.98 | $11.10 | $10.82 | $10.88 | $10.88 | 130,285 |
| 2017-12-20 | $10.90 | $10.99 | $10.81 | $10.95 | $10.95 | 126,045 |
| 2017-12-19 | $10.84 | $10.96 | $10.80 | $10.89 | $10.89 | 105,882 |
| 2017-12-18 | $10.81 | $10.99 | $10.74 | $10.79 | $10.79 | 221,311 |
| 2017-12-15 | $10.60 | $10.85 | $10.60 | $10.82 | $10.82 | 477,862 |
| 2017-12-14 | $10.64 | $10.75 | $10.32 | $10.59 | $10.59 | 288,145 |
| 2017-12-13 | $10.72 | $10.83 | $10.61 | $10.63 | $10.63 | 78,911 |
| 2017-12-12 | $10.75 | $10.85 | $10.38 | $10.71 | $10.71 | 141,851 |
| 2017-12-11 | $10.75 | $10.76 | $10.66 | $10.70 | $10.70 | 78,917 |
| 2017-12-08 | $10.84 | $10.89 | $10.70 | $10.74 | $10.74 | 88,244 |
| 2017-12-07 | $10.81 | $10.87 | $10.66 | $10.78 | $10.78 | 72,115 |
| 2017-12-06 | $10.91 | $10.93 | $10.70 | $10.79 | $10.79 | 86,089 |
| 2017-12-05 | $10.93 | $11.50 | $10.69 | $10.86 | $10.86 | 107,331 |
| 2017-12-04 | $10.86 | $11.00 | $10.77 | $10.88 | $10.88 | 261,212 |
| 2017-12-01 | $10.67 | $11.04 | $10.51 | $10.84 | $10.84 | 142,307 |
| 2017-11-30 | $10.81 | $10.90 | $10.57 | $10.64 | $10.64 | 915,570 |
| 2017-11-29 | $10.84 | $10.86 | $10.68 | $10.75 | $10.75 | 64,445 |
| 2017-11-28 | $10.80 | $10.89 | $10.31 | $10.85 | $10.85 | 108,086 |
| 2017-11-27 | $10.77 | $10.95 | $10.73 | $10.78 | $10.78 | 124,548 |
| 2017-11-24 | $10.87 | $10.87 | $10.21 | $10.78 | $10.78 | 51,743 |
| 2017-11-22 | $10.92 | $11.00 | $10.75 | $10.88 | $10.88 | 94,208 |
| 2017-11-21 | $10.96 | $10.99 | $10.87 | $10.92 | $10.92 | 115,008 |
| 2017-11-20 | $10.84 | $11.00 | $10.80 | $10.96 | $10.96 | 109,882 |
| 2017-11-17 | $10.90 | $10.90 | $10.75 | $10.86 | $10.86 | 173,208 |
| 2017-11-16 | $10.89 | $10.96 | $10.73 | $10.91 | $10.91 | 190,365 |
| 2017-11-15 | $10.94 | $10.99 | $10.61 | $10.90 | $10.90 | 471,300 |
| 2017-11-14 | $10.40 | $11.10 | $10.35 | $11.01 | $11.01 | 915,258 |
| 2017-11-13 | $10.34 | $10.49 | $10.27 | $10.31 | $10.31 | 87,248 |
| 2017-11-10 | $10.51 | $10.59 | $10.32 | $10.41 | $10.41 | 440,291 |
| 2017-11-09 | $10.48 | $10.63 | $10.36 | $10.55 | $10.55 | 479,810 |
| 2017-11-08 | $10.42 | $10.61 | $10.27 | $10.55 | $10.55 | 358,932 |
| 2017-11-07 | $10.30 | $10.83 | $10.30 | $10.45 | $10.45 | 654,582 |
| 2017-11-06 | $10.15 | $10.22 | $10.11 | $10.19 | $10.19 | 200,403 |
| 2017-11-03 | $10.35 | $10.35 | $10.10 | $10.18 | $10.18 | 181,753 |
| 2017-11-02 | $10.30 | $10.36 | $10.15 | $10.31 | $10.31 | 303,109 |
| 2017-11-01 | $10.30 | $10.50 | $10.13 | $10.30 | $10.30 | 310,026 |
| 2017-10-31 | $10.15 | $10.35 | $10.07 | $10.33 | $10.33 | 303,720 |
| 2017-10-30 | $10.22 | $10.23 | $9.98 | $10.15 | $10.15 | 212,075 |
| 2017-10-27 | $10.28 | $10.38 | $10.19 | $10.19 | $10.19 | 245,777 |
| 2017-10-26 | $10.29 | $10.33 | $10.12 | $10.24 | $10.24 | 123,717 |
| 2017-10-25 | $10.36 | $10.48 | $10.22 | $10.26 | $10.26 | 137,630 |
| 2017-10-24 | $10.35 | $10.43 | $10.28 | $10.36 | $10.36 | 105,972 |
| 2017-10-23 | $10.50 | $10.52 | $10.35 | $10.37 | $10.37 | 128,915 |
| 2017-10-20 | $10.51 | $10.57 | $10.32 | $10.45 | $10.45 | 128,941 |
| 2017-10-19 | $10.49 | $10.55 | $10.24 | $10.43 | $10.43 | 238,812 |
| 2017-10-18 | $10.63 | $10.63 | $10.48 | $10.54 | $10.54 | 61,519 |
| 2017-10-17 | $10.75 | $10.82 | $10.43 | $10.59 | $10.59 | 171,542 |
| 2017-10-16 | $10.64 | $10.83 | $10.64 | $10.70 | $10.70 | 417,204 |
| 2017-10-13 | $10.54 | $10.74 | $10.50 | $10.68 | $10.68 | 357,141 |
| 2017-10-12 | $10.56 | $10.56 | $10.42 | $10.50 | $10.50 | 192,862 |
| 2017-10-11 | $10.70 | $10.74 | $10.38 | $10.60 | $10.60 | 164,403 |
| 2017-10-10 | $10.95 | $11.04 | $10.64 | $10.76 | $10.76 | 196,286 |
| 2017-10-09 | $10.74 | $11.09 | $10.70 | $11.00 | $11.00 | 391,426 |
| 2017-10-06 | $10.88 | $10.90 | $10.65 | $10.74 | $10.74 | 398,000 |
| 2017-10-05 | $10.80 | $10.96 | $10.57 | $10.83 | $10.83 | 982,806 |
| 2017-10-04 | $10.48 | $10.73 | $10.40 | $10.69 | $10.69 | 848,416 |
| 2017-10-03 | $10.41 | $10.46 | $10.34 | $10.41 | $10.41 | 191,261 |
| 2017-10-02 | $10.50 | $10.50 | $10.12 | $10.46 | $10.46 | 262,170 |
| 2017-09-29 | $10.52 | $10.52 | $10.37 | $10.43 | $10.43 | 440,453 |
| 2017-09-28 | $10.45 | $10.50 | $10.34 | $10.50 | $10.50 | 422,059 |
| 2017-09-27 | $10.50 | $10.78 | $10.28 | $10.47 | $10.47 | 147,704 |
| 2017-09-26 | $10.60 | $10.63 | $10.45 | $10.49 | $10.49 | 308,855 |
| 2017-09-25 | $10.51 | $10.64 | $10.41 | $10.47 | $10.47 | 289,488 |
| 2017-09-22 | $10.77 | $10.77 | $10.16 | $10.51 | $10.51 | 369,323 |
| 2017-09-21 | $10.76 | $10.76 | $10.62 | $10.66 | $10.66 | 70,523 |
| 2017-09-20 | $10.77 | $10.80 | $10.64 | $10.72 | $10.72 | 273,682 |
| 2017-09-19 | $10.67 | $10.88 | $10.64 | $10.74 | $10.74 | 278,612 |
| 2017-09-18 | $10.88 | $11.03 | $10.57 | $10.59 | $10.59 | 268,115 |
| 2017-09-15 | $11.08 | $11.19 | $10.85 | $10.90 | $10.90 | 339,346 |
| 2017-09-14 | $11.13 | $11.25 | $11.04 | $11.12 | $11.12 | 79,749 |
| 2017-09-13 | $11.10 | $11.28 | $11.00 | $11.14 | $11.14 | 273,926 |
| 2017-09-12 | $11.05 | $11.05 | $10.90 | $11.05 | $11.05 | 205,769 |
| 2017-09-11 | $10.96 | $11.02 | $10.80 | $10.99 | $10.99 | 290,575 |
| 2017-09-08 | $10.91 | $11.00 | $10.74 | $10.87 | $10.87 | 86,103 |
| 2017-09-07 | $10.98 | $11.07 | $10.79 | $10.90 | $10.90 | 266,999 |
| 2017-09-06 | $10.75 | $10.85 | $10.55 | $10.76 | $10.76 | 221,361 |
| 2017-09-05 | $10.67 | $11.01 | $10.67 | $10.79 | $10.79 | 501,847 |
| 2017-09-01 | $10.43 | $10.95 | $10.40 | $10.85 | $10.85 | 187,736 |
| 2017-08-31 | $10.30 | $10.45 | $10.21 | $10.37 | $10.37 | 314,457 |
| 2017-08-30 | $10.57 | $10.70 | $10.17 | $10.39 | $10.39 | 778,921 |
| 2017-08-29 | $10.72 | $10.90 | $10.41 | $10.65 | $10.65 | 471,459 |
| 2017-08-28 | $10.98 | $11.21 | $10.50 | $10.87 | $10.87 | 335,213 |
| 2017-08-25 | $11.22 | $11.22 | $10.82 | $10.98 | $10.98 | 370,730 |
| 2017-08-24 | $11.01 | $11.45 | $10.92 | $11.25 | $11.25 | 195,954 |
| 2017-08-23 | $11.17 | $11.40 | $10.85 | $11.02 | $11.02 | 86,525 |
| 2017-08-22 | $11.13 | $11.47 | $10.92 | $11.18 | $11.18 | 69,580 |
| 2017-08-21 | $11.14 | $11.27 | $10.95 | $11.05 | $11.05 | 32,446 |
| 2017-08-18 | $11.18 | $11.18 | $11.05 | $11.11 | $11.11 | 160,664 |
| 2017-08-17 | $11.44 | $11.80 | $11.09 | $11.14 | $11.14 | 90,624 |
| 2017-08-16 | $11.40 | $11.48 | $11.30 | $11.44 | $11.44 | 370,036 |
| 2017-08-15 | $11.40 | $11.40 | $11.24 | $11.31 | $11.31 | 56,228 |
| 2017-08-14 | $11.31 | $11.46 | $11.10 | $11.40 | $11.40 | 78,081 |
| 2017-08-11 | $11.44 | $11.94 | $11.19 | $11.23 | $11.23 | 215,362 |
| 2017-08-10 | $11.50 | $11.93 | $11.29 | $11.41 | $11.41 | 87,495 |
| 2017-08-09 | $11.51 | $11.98 | $11.22 | $11.52 | $11.52 | 208,764 |
| 2017-08-08 | $11.81 | $11.87 | $11.54 | $11.59 | $11.59 | 199,439 |
| 2017-08-07 | $11.89 | $11.90 | $11.04 | $11.90 | $11.90 | 299,076 |
| 2017-08-04 | $11.32 | $12.06 | $11.20 | $11.90 | $11.90 | 866,897 |
| 2017-08-03 | $11.73 | $11.95 | $11.51 | $11.67 | $11.67 | 221,791 |
| 2017-08-02 | $11.76 | $11.93 | $11.70 | $11.79 | $11.79 | 136,645 |
| 2017-08-01 | $11.86 | $12.06 | $11.82 | $11.83 | $11.83 | 166,543 |
| 2017-07-31 | $11.69 | $11.95 | $11.69 | $11.82 | $11.82 | 128,553 |
| 2017-07-28 | $11.83 | $11.95 | $11.62 | $11.74 | $11.74 | 108,013 |
| 2017-07-27 | $11.75 | $11.86 | $11.72 | $11.79 | $11.79 | 98,090 |
| 2017-07-26 | $11.87 | $11.96 | $11.60 | $11.72 | $11.72 | 89,676 |
| 2017-07-25 | $12.09 | $12.17 | $11.81 | $11.82 | $11.82 | 111,991 |
| 2017-07-24 | $12.02 | $12.16 | $11.88 | $12.04 | $12.04 | 119,170 |
| 2017-07-21 | $12.16 | $12.26 | $11.79 | $12.02 | $12.02 | 155,694 |
| 2017-07-20 | $12.17 | $12.24 | $12.02 | $12.10 | $12.10 | 247,017 |
| 2017-07-19 | $12.01 | $12.24 | $11.93 | $12.06 | $12.06 | 324,455 |
| 2017-07-18 | $12.09 | $12.09 | $11.94 | $11.99 | $11.99 | 140,001 |
| 2017-07-17 | $11.85 | $12.08 | $11.85 | $12.03 | $12.03 | 549,839 |
| 2017-07-14 | $12.00 | $12.01 | $11.71 | $11.78 | $11.78 | 279,492 |
| 2017-07-13 | $11.82 | $12.00 | $11.71 | $11.94 | $11.94 | 147,561 |
| 2017-07-12 | $11.94 | $11.99 | $11.81 | $11.84 | $11.84 | 228,378 |
| 2017-07-11 | $11.71 | $11.93 | $11.70 | $11.88 | $11.88 | 138,060 |
| 2017-07-10 | $11.59 | $11.71 | $11.51 | $11.68 | $11.68 | 236,136 |
| 2017-07-07 | $11.80 | $11.86 | $11.56 | $11.60 | $11.60 | 262,602 |
| 2017-07-06 | $11.96 | $12.15 | $11.49 | $11.74 | $11.74 | 462,997 |
| 2017-07-05 | $11.98 | $12.16 | $11.89 | $11.99 | $11.99 | 502,686 |
| 2017-07-03 | $12.02 | $12.27 | $11.95 | $11.98 | $11.98 | 61,464 |
| 2017-06-30 | $11.95 | $12.10 | $11.80 | $11.95 | $11.95 | 433,038 |
| 2017-06-29 | $11.77 | $11.95 | $11.74 | $11.86 | $11.86 | 355,527 |
| 2017-06-28 | $11.91 | $11.99 | $11.75 | $11.88 | $11.88 | 498,646 |
| 2017-06-27 | $11.74 | $12.06 | $11.69 | $11.79 | $11.79 | 1,175,294 |
| 2017-06-26 | $11.58 | $11.75 | $11.39 | $11.72 | $11.72 | 1,165,221 |
| 2017-06-23 | $11.77 | $11.93 | $11.33 | $11.59 | $11.59 | 259,843 |
| 2017-06-22 | $11.45 | $11.81 | $11.38 | $11.75 | $11.75 | 973,834 |
| 2017-06-21 | $11.13 | $11.47 | $10.93 | $11.40 | $11.40 | 726,368 |
| 2017-06-20 | $10.94 | $11.10 | $10.48 | $11.00 | $11.00 | 207,223 |
| 2017-06-19 | $10.57 | $11.03 | $10.51 | $10.90 | $10.90 | 368,013 |
| 2017-06-16 | $10.69 | $11.01 | $10.49 | $10.51 | $10.51 | 2,362,243 |
| 2017-06-15 | $10.60 | $11.02 | $10.57 | $10.71 | $10.71 | 1,069,102 |
| 2017-06-14 | $10.60 | $10.62 | $10.54 | $10.60 | $10.60 | 720,290 |
| 2017-06-13 | $10.27 | $10.65 | $10.27 | $10.57 | $10.57 | 473,505 |
| 2017-06-12 | $10.27 | $10.50 | $10.06 | $10.37 | $10.37 | 388,553 |
| 2017-06-09 | $10.26 | $10.32 | $10.01 | $10.08 | $10.08 | 128,482 |
| 2017-06-08 | $10.28 | $10.28 | $10.10 | $10.18 | $10.18 | 62,581 |
| 2017-06-07 | $10.25 | $10.35 | $10.18 | $10.23 | $10.23 | 55,043 |
| 2017-06-06 | $10.41 | $10.43 | $10.16 | $10.24 | $10.24 | 69,746 |
| 2017-06-05 | $10.49 | $10.61 | $10.28 | $10.36 | $10.36 | 79,064 |
| 2017-06-02 | $10.49 | $10.50 | $10.34 | $10.48 | $10.48 | 90,527 |
| 2017-06-01 | $10.24 | $10.50 | $10.24 | $10.50 | $10.50 | 442,446 |
| 2017-05-31 | $10.25 | $10.60 | $10.24 | $10.46 | $10.46 | 251,698 |
| 2017-05-30 | $10.22 | $10.40 | $10.17 | $10.25 | $10.25 | 462,253 |
| 2017-05-26 | $10.15 | $10.25 | $10.10 | $10.18 | $10.18 | 162,984 |
| 2017-05-25 | $10.13 | $10.28 | $10.01 | $10.18 | $10.18 | 599,568 |
| 2017-05-24 | $10.24 | $10.25 | $10.08 | $10.10 | $10.10 | 292,966 |
| 2017-05-23 | $10.07 | $10.28 | $9.96 | $10.18 | $10.18 | 666,378 |
| 2017-05-22 | $10.31 | $10.31 | $9.90 | $10.25 | $10.25 | 109,706 |
| 2017-05-19 | $10.13 | $10.40 | $9.83 | $10.25 | $10.25 | 258,897 |
| 2017-05-18 | $10.00 | $10.30 | $9.94 | $10.15 | $10.15 | 277,120 |
| 2017-05-17 | $10.32 | $10.40 | $9.99 | $10.03 | $10.03 | 261,085 |
| 2017-05-16 | $10.41 | $10.41 | $10.18 | $10.20 | $10.20 | 230,276 |
| 2017-05-15 | $10.45 | $10.50 | $10.33 | $10.39 | $10.39 | 258,303 |
| 2017-05-12 | $10.47 | $10.52 | $10.40 | $10.42 | $10.42 | 170,976 |
| 2017-05-11 | $10.29 | $10.49 | $10.29 | $10.44 | $10.44 | 121,929 |
| 2017-05-10 | $10.32 | $10.50 | $10.25 | $10.33 | $10.33 | 153,687 |
| 2017-05-09 | $10.73 | $10.74 | $10.19 | $10.30 | $10.30 | 742,748 |
| 2017-05-08 | $10.50 | $10.59 | $10.36 | $10.52 | $10.52 | 359,805 |
| 2017-05-05 | $10.20 | $10.58 | $9.81 | $10.40 | $10.40 | 121,456 |
| 2017-05-04 | $10.61 | $10.61 | $10.13 | $10.16 | $10.16 | 105,705 |
| 2017-05-03 | $10.21 | $10.67 | $10.21 | $10.30 | $10.30 | 54,310 |
| 2017-05-02 | $10.31 | $10.36 | $10.25 | $10.29 | $10.29 | 67,242 |
| 2017-05-01 | $10.43 | $10.43 | $10.25 | $10.27 | $10.27 | 66,933 |
| 2017-04-28 | $10.65 | $10.66 | $10.14 | $10.39 | $10.39 | 124,540 |
| 2017-04-27 | $10.57 | $10.57 | $10.34 | $10.42 | $10.42 | 121,625 |
| 2017-04-26 | $10.56 | $10.63 | $10.51 | $10.57 | $10.57 | 278,256 |
| 2017-04-25 | $10.42 | $10.64 | $10.38 | $10.57 | $10.57 | 1,371,984 |
| 2017-04-24 | $10.50 | $10.50 | $10.26 | $10.39 | $10.39 | 306,831 |
| 2017-04-21 | $10.13 | $10.35 | $10.13 | $10.26 | $10.26 | 134,500 |
| 2017-04-20 | $10.29 | $10.40 | $10.23 | $10.30 | $10.30 | 427,175 |
| 2017-04-19 | $10.45 | $10.45 | $10.26 | $10.27 | $10.27 | 219,750 |
| 2017-04-18 | $10.24 | $10.36 | $10.21 | $10.28 | $10.28 | 129,229 |
| 2017-04-17 | $10.30 | $10.43 | $10.20 | $10.28 | $10.28 | 113,466 |
| 2017-04-13 | $10.30 | $10.37 | $10.21 | $10.30 | $10.30 | 32,385 |
| 2017-04-12 | $10.32 | $10.42 | $10.26 | $10.31 | $10.31 | 483,730 |
| 2017-04-11 | $10.36 | $10.44 | $10.27 | $10.34 | $10.34 | 31,439 |
| 2017-04-10 | $10.44 | $10.45 | $10.20 | $10.39 | $10.39 | 107,279 |
| 2017-04-07 | $10.50 | $10.50 | $10.15 | $10.45 | $10.45 | 75,037 |
| 2017-04-06 | $10.50 | $10.50 | $10.16 | $10.45 | $10.45 | 187,365 |
| 2017-04-05 | $10.50 | $10.50 | $10.30 | $10.43 | $10.43 | 195,359 |
| 2017-04-04 | $10.44 | $10.49 | $10.24 | $10.40 | $10.40 | 779,926 |
| 2017-04-03 | $10.51 | $10.51 | $10.20 | $10.45 | $10.45 | 160,215 |
| 2017-03-31 | $10.15 | $10.58 | $10.15 | $10.50 | $10.50 | 268,694 |
| 2017-03-30 | $10.20 | $10.26 | $10.12 | $10.13 | $10.13 | 444,686 |
| 2017-03-29 | $10.19 | $10.26 | $10.16 | $10.20 | $10.20 | 105,904 |
| 2017-03-28 | $10.05 | $10.21 | $10.05 | $10.15 | $10.15 | 115,436 |
| 2017-03-27 | $10.19 | $10.23 | $9.86 | $10.14 | $10.14 | 187,655 |
| 2017-03-24 | $10.36 | $10.39 | $10.15 | $10.20 | $10.20 | 139,832 |
| 2017-03-23 | $10.25 | $10.35 | $10.05 | $10.30 | $10.30 | 162,788 |
| 2017-03-22 | $10.19 | $10.45 | $10.07 | $10.16 | $10.16 | 148,914 |
| 2017-03-21 | $10.30 | $10.47 | $10.15 | $10.16 | $10.16 | 1,481,189 |
| 2017-03-20 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 126,295 |
| 2017-03-17 | $10.30 | $10.50 | $10.30 | $10.48 | $10.48 | 179,600 |
| 2017-03-16 | $10.79 | $10.79 | $10.40 | $10.40 | $10.40 | 301,048 |
| 2017-03-15 | $10.50 | $10.80 | $10.32 | $10.50 | $10.50 | 333,927 |
| 2017-03-14 | $10.58 | $10.58 | $10.35 | $10.46 | $10.46 | 47,035 |
| 2017-03-13 | $12.00 | $12.00 | $10.55 | $10.65 | $10.65 | 10,662 |
| 2017-03-10 | $10.46 | $10.46 | $10.32 | $10.38 | $10.38 | 924 |
| 2017-03-09 | $10.49 | $10.50 | $10.36 | $10.37 | $10.37 | 583 |
| 2017-03-08 | $10.35 | $10.50 | $10.33 | $10.41 | $10.41 | 2,823 |
| 2017-03-07 | $10.47 | $10.50 | $10.30 | $10.44 | $10.44 | 445 |
| 2017-03-06 | $10.50 | $10.55 | $10.29 | $10.46 | $10.46 | 1,485 |
| 2017-03-03 | $10.46 | $10.56 | $10.25 | $10.49 | $10.49 | 2,594 |
| 2017-03-02 | $10.23 | $10.35 | $10.21 | $10.32 | $10.32 | 4,829 |
| 2017-03-01 | $10.08 | $10.44 | $10.01 | $10.15 | $10.15 | 26,962 |
| 2017-02-28 | $9.98 | $10.05 | $9.96 | $10.01 | $10.01 | 1,714 |
| 2017-02-27 | $10.03 | $10.03 | $9.91 | $9.97 | $9.97 | 1,286 |
| 2017-02-24 | $10.00 | $10.02 | $9.45 | $9.99 | $9.99 | 4,244 |
| 2017-02-23 | $10.04 | $10.05 | $10.00 | $10.01 | $10.01 | 1,816 |
| 2017-02-22 | $10.06 | $10.10 | $9.59 | $10.00 | $10.00 | 3,436 |
| 2017-02-21 | $10.40 | $10.40 | $10.05 | $10.06 | $10.06 | 6,010 |
| 2017-02-17 | $10.44 | $10.44 | $10.34 | $10.35 | $10.35 | 909 |
| 2017-02-16 | $10.45 | $10.45 | $10.32 | $10.38 | $10.38 | 921 |
| 2017-02-15 | $10.51 | $10.51 | $10.42 | $10.45 | $10.45 | 1,173 |
| 2017-02-14 | $10.59 | $10.59 | $10.49 | $10.50 | $10.50 | 738 |
| 2017-02-13 | $10.59 | $10.60 | $10.26 | $10.52 | $10.52 | 3,290 |
| 2017-02-10 | $10.64 | $10.65 | $10.55 | $10.62 | $10.62 | 1,513 |
| 2017-02-09 | $10.63 | $10.64 | $10.55 | $10.56 | $10.56 | 44 |
| 2017-02-08 | $10.62 | $10.65 | $10.53 | $10.58 | $10.58 | 378 |
| 2017-02-07 | $10.72 | $10.72 | $10.52 | $10.60 | $10.60 | 2,058 |
| 2017-02-06 | $10.72 | $10.75 | $10.62 | $10.62 | $10.62 | 1,481 |
| 2017-02-03 | $10.54 | $10.77 | $10.51 | $10.70 | $10.70 | 2,826 |
| 2017-02-02 | $10.79 | $10.80 | $10.50 | $10.60 | $10.60 | 823 |
| 2017-02-01 | $10.71 | $10.80 | $10.65 | $10.75 | $10.75 | 6,295 |