Recruit Holdings Company Ltd ADR (RCRUY) Exchange: PINK
Data as of May 6, 2024
$8.61 ($-0.16) -1.82%
Recruit Holdings Company Ltd ADR - Daily Information
Click for more stock information on Recruit Holdings Company Ltd ADR.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $8.76 |
| Previous Close | $8.61 |
| High | $8.76 |
| Low | $8.58 |
| Adjusted Open | $8.76 |
| Previous Adjusted Close | $8.61 |
| Adjusted High | $8.76 |
| Adjusted Low | $8.58 |
About Recruit Holdings Company Ltd ADR (RCRUY)
Recruit Holdings Company Ltd ADR
Invest in Recruit Holdings Company Ltd ADR (RCRUY)
Historical Stock Data for Recruit Holdings Company Ltd ADR (RCRUY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $8.76 | $8.76 | $8.58 | $8.61 | $8.61 | 77,316 |
| 2024-04-11 | $8.68 | $8.95 | $8.64 | $8.77 | $8.77 | 118,609 |
| 2024-04-10 | $9.09 | $9.09 | $8.59 | $8.63 | $8.63 | 176,086 |
| 2024-04-09 | $9.10 | $9.10 | $8.79 | $8.91 | $8.91 | 181,891 |
| 2024-04-08 | $8.85 | $8.95 | $8.85 | $8.91 | $8.91 | 181,008 |
| 2024-04-05 | $8.74 | $8.83 | $8.74 | $8.80 | $8.80 | 369,814 |
| 2024-04-04 | $8.50 | $8.85 | $8.50 | $8.66 | $8.66 | 134,916 |
| 2024-04-03 | $8.63 | $8.68 | $8.60 | $8.62 | $8.62 | 82,567 |
| 2024-04-02 | $8.88 | $8.88 | $8.57 | $8.74 | $8.74 | 236,417 |
| 2024-04-01 | $9.09 | $9.09 | $8.69 | $8.74 | $8.74 | 236,326 |
| 2024-03-28 | $8.97 | $8.97 | $8.75 | $8.76 | $8.76 | 535,155 |
| 2024-03-27 | $8.75 | $8.82 | $8.68 | $8.75 | $8.75 | 128,621 |
| 2024-03-26 | $8.90 | $8.91 | $8.63 | $8.64 | $8.64 | 127,061 |
| 2024-03-25 | $8.78 | $8.78 | $8.52 | $8.55 | $8.55 | 250,168 |
| 2024-03-22 | $9.11 | $9.11 | $8.84 | $8.88 | $8.88 | 143,798 |
| 2024-03-21 | $8.78 | $8.79 | $8.71 | $8.75 | $8.75 | 195,954 |
| 2024-03-20 | $8.72 | $8.75 | $8.61 | $8.72 | $8.72 | 271,501 |
| 2024-03-19 | $8.78 | $8.79 | $8.56 | $8.64 | $8.64 | 172,518 |
| 2024-03-18 | $8.72 | $8.74 | $8.65 | $8.65 | $8.65 | 111,546 |
| 2024-03-15 | $8.79 | $8.79 | $8.45 | $8.50 | $8.50 | 185,440 |
| 2024-03-14 | $8.68 | $8.68 | $8.28 | $8.53 | $8.53 | 132,291 |
| 2024-03-13 | $8.77 | $8.77 | $8.52 | $8.60 | $8.60 | 202,455 |
| 2024-03-12 | $8.67 | $8.67 | $8.56 | $8.63 | $8.63 | 728,991 |
| 2024-03-11 | $8.78 | $8.78 | $8.56 | $8.63 | $8.63 | 728,966 |
| 2024-03-08 | $8.30 | $8.58 | $8.30 | $8.50 | $8.50 | 423,059 |
| 2024-03-07 | $8.45 | $8.50 | $8.41 | $8.46 | $8.46 | 181,871 |
| 2024-03-06 | $8.54 | $8.54 | $8.30 | $8.32 | $8.32 | 167,083 |
| 2024-03-05 | $8.50 | $8.50 | $8.27 | $8.29 | $8.29 | 110,652 |
| 2024-03-04 | $8.30 | $8.70 | $8.30 | $8.36 | $8.36 | 133,800 |
| 2024-03-01 | $8.52 | $8.52 | $8.28 | $8.36 | $8.36 | 432,532 |
| 2024-02-29 | $8.15 | $8.15 | $7.98 | $8.05 | $8.05 | 146,636 |
| 2024-02-28 | $8.36 | $8.36 | $8.04 | $8.05 | $8.05 | 131,206 |
| 2024-02-27 | $8.26 | $8.28 | $7.93 | $7.94 | $7.94 | 160,671 |
| 2024-02-26 | $8.29 | $8.32 | $7.99 | $8.00 | $8.00 | 127,237 |
| 2024-02-23 | $8.18 | $8.18 | $7.87 | $7.94 | $7.94 | 157,777 |
| 2024-02-22 | $7.57 | $7.91 | $7.57 | $7.88 | $7.88 | 235,903 |
| 2024-02-21 | $7.83 | $7.93 | $7.83 | $7.89 | $7.89 | 108,565 |
| 2024-02-20 | $7.55 | $7.86 | $7.55 | $7.80 | $7.80 | 171,538 |
| 2024-02-16 | $8.19 | $8.28 | $8.19 | $8.23 | $8.23 | 295,151 |
| 2024-02-15 | $7.65 | $8.03 | $7.65 | $8.02 | $8.02 | 118,477 |
| 2024-02-14 | $8.30 | $8.30 | $7.98 | $8.08 | $8.08 | 246,013 |
| 2024-02-13 | $8.45 | $8.45 | $8.18 | $8.23 | $8.23 | 207,092 |
| 2024-02-12 | $8.10 | $8.17 | $8.01 | $8.07 | $8.07 | 110,778 |
| 2024-02-09 | $7.99 | $8.23 | $7.99 | $8.16 | $8.16 | 162,081 |
| 2024-02-08 | $7.56 | $7.84 | $7.56 | $7.84 | $7.84 | 162,625 |
| 2024-02-07 | $7.81 | $7.84 | $7.78 | $7.80 | $7.80 | 161,194 |
| 2024-02-06 | $7.72 | $7.72 | $7.55 | $7.67 | $7.67 | 283,965 |
| 2024-02-05 | $7.69 | $7.84 | $7.69 | $7.79 | $7.79 | 249,316 |
| 2024-02-02 | $7.88 | $7.98 | $7.88 | $7.98 | $7.98 | 106,285 |
| 2024-02-01 | $8.03 | $8.11 | $7.99 | $8.09 | $8.09 | 143,235 |
| 2024-01-31 | $7.72 | $8.00 | $7.72 | $7.88 | $7.88 | 180,361 |
| 2024-01-30 | $8.02 | $8.02 | $7.89 | $7.90 | $7.90 | 168,325 |
| 2024-01-29 | $8.02 | $8.07 | $7.98 | $8.06 | $8.06 | 248,327 |
| 2024-01-26 | $8.07 | $8.07 | $7.91 | $7.95 | $7.95 | 131,918 |
| 2024-01-25 | $7.95 | $7.98 | $7.89 | $7.96 | $7.96 | 172,185 |
| 2024-01-24 | $8.28 | $8.30 | $8.20 | $8.21 | $8.21 | 806,868 |
| 2024-01-23 | $8.04 | $8.20 | $8.04 | $8.18 | $8.18 | 237,140 |
| 2024-01-22 | $8.21 | $8.34 | $8.21 | $8.34 | $8.34 | 317,418 |
| 2024-01-19 | $8.40 | $8.47 | $8.35 | $8.47 | $8.47 | 203,601 |
| 2024-01-18 | $8.18 | $8.31 | $8.10 | $8.31 | $8.31 | 567,415 |
| 2024-01-17 | $8.17 | $8.30 | $8.13 | $8.22 | $8.22 | 387,718 |
| 2024-01-16 | $8.41 | $8.49 | $8.37 | $8.41 | $8.41 | 199,619 |
| 2024-01-12 | $8.50 | $8.62 | $8.50 | $8.54 | $8.54 | 186,065 |
| 2024-01-11 | $8.47 | $8.47 | $7.85 | $8.11 | $8.11 | 150,658 |
| 2024-01-10 | $8.24 | $8.24 | $8.18 | $8.20 | $8.20 | 115,643 |
| 2024-01-09 | $8.15 | $8.15 | $8.10 | $8.15 | $8.15 | 114,608 |
| 2024-01-08 | $8.03 | $8.35 | $7.71 | $8.20 | $8.20 | 308,649 |
| 2024-01-05 | $7.71 | $8.11 | $7.71 | $8.03 | $8.03 | 136,624 |
| 2024-01-04 | $7.74 | $8.03 | $7.74 | $7.98 | $7.98 | 167,896 |
| 2024-01-03 | $8.03 | $8.25 | $8.03 | $8.15 | $8.15 | 217,060 |
| 2024-01-02 | $8.54 | $8.54 | $8.27 | $8.27 | $8.27 | 201,572 |
| 2023-12-29 | $8.29 | $8.40 | $8.29 | $8.35 | $8.35 | 89,683 |
| 2023-12-28 | $8.29 | $8.47 | $8.29 | $8.42 | $8.42 | 143,839 |
| 2023-12-27 | $8.50 | $8.50 | $8.29 | $8.32 | $8.32 | 152,266 |
| 2023-12-26 | $8.29 | $8.29 | $7.89 | $8.27 | $8.27 | 486,195 |
| 2023-12-22 | $7.93 | $8.30 | $7.93 | $8.27 | $8.27 | 226,586 |
| 2023-12-21 | $7.82 | $8.26 | $7.82 | $8.21 | $8.21 | 275,998 |
| 2023-12-20 | $8.03 | $8.18 | $8.01 | $8.04 | $8.04 | 211,460 |
| 2023-12-19 | $7.85 | $8.18 | $7.85 | $8.09 | $8.09 | 644,584 |
| 2023-12-18 | $7.72 | $7.97 | $7.72 | $7.95 | $7.95 | 449,936 |
| 2023-12-15 | $8.19 | $8.27 | $8.19 | $8.20 | $8.20 | 217,057 |
| 2023-12-14 | $8.55 | $8.55 | $8.10 | $8.16 | $8.16 | 205,171 |
| 2023-12-13 | $7.70 | $7.88 | $7.60 | $7.88 | $7.88 | 267,698 |
| 2023-12-12 | $7.04 | $7.33 | $7.04 | $7.30 | $7.30 | 160,593 |
| 2023-12-11 | $7.53 | $7.53 | $7.08 | $7.33 | $7.33 | 256,150 |
| 2023-12-08 | $7.24 | $7.27 | $7.20 | $7.26 | $7.26 | 151,569 |
| 2023-12-07 | $7.00 | $7.44 | $7.00 | $7.27 | $7.27 | 389,948 |
| 2023-12-06 | $7.20 | $7.33 | $7.20 | $7.22 | $7.22 | 291,037 |
| 2023-12-05 | $7.05 | $7.13 | $7.05 | $7.08 | $7.08 | 994,446 |
| 2023-12-04 | $7.54 | $7.54 | $7.24 | $7.30 | $7.30 | 448,978 |
| 2023-12-01 | $7.11 | $7.46 | $7.11 | $7.44 | $7.44 | 466,514 |
| 2023-11-30 | $7.20 | $7.63 | $7.20 | $7.41 | $7.41 | 909,018 |
| 2023-11-29 | $7.75 | $7.75 | $7.30 | $7.50 | $7.50 | 957,559 |
| 2023-11-28 | $7.54 | $7.54 | $7.25 | $7.34 | $7.34 | 261,065 |
| 2023-11-27 | $7.29 | $7.39 | $7.29 | $7.39 | $7.39 | 332,263 |
| 2023-11-24 | $7.20 | $7.25 | $6.99 | $7.24 | $7.24 | 206,566 |
| 2023-11-22 | $7.03 | $7.14 | $7.03 | $7.10 | $7.10 | 116,929 |
| 2023-11-21 | $7.18 | $7.18 | $6.81 | $6.96 | $6.96 | 202,387 |
| 2023-11-20 | $7.12 | $7.12 | $6.80 | $6.88 | $6.88 | 407,702 |
| 2023-11-17 | $6.47 | $6.99 | $6.47 | $6.63 | $6.63 | 264,954 |
| 2023-11-16 | $6.70 | $6.80 | $6.70 | $6.76 | $6.76 | 340,690 |
| 2023-11-15 | $6.23 | $6.45 | $6.21 | $6.39 | $6.39 | 425,077 |
| 2023-11-14 | $5.61 | $5.95 | $5.61 | $5.95 | $5.95 | 4,508,537 |
| 2023-11-13 | $5.85 | $5.87 | $5.76 | $5.80 | $5.80 | 2,457,637 |
| 2023-11-10 | $6.03 | $6.11 | $6.00 | $6.11 | $6.11 | 298,989 |
| 2023-11-09 | $6.24 | $6.31 | $6.16 | $6.17 | $6.17 | 254,163 |
| 2023-11-08 | $6.35 | $6.56 | $6.35 | $6.39 | $6.39 | 626,715 |
| 2023-11-07 | $6.60 | $6.60 | $6.38 | $6.43 | $6.43 | 176,274 |
| 2023-11-06 | $6.75 | $6.75 | $6.40 | $6.47 | $6.47 | 410,790 |
| 2023-11-03 | $5.92 | $6.30 | $5.92 | $6.29 | $6.29 | 304,465 |
| 2023-11-02 | $5.93 | $6.15 | $5.93 | $6.15 | $6.15 | 311,942 |
| 2023-11-01 | $5.86 | $5.94 | $5.79 | $5.91 | $5.91 | 472,674 |
| 2023-10-31 | $5.66 | $5.78 | $5.66 | $5.73 | $5.73 | 1,372,295 |
| 2023-10-30 | $5.80 | $5.80 | $5.65 | $5.66 | $5.66 | 881,033 |
| 2023-10-27 | $5.60 | $5.76 | $5.60 | $5.64 | $5.64 | 365,643 |
| 2023-10-26 | $5.40 | $5.61 | $5.40 | $5.53 | $5.53 | 717,779 |
| 2023-10-25 | $5.55 | $5.70 | $5.52 | $5.53 | $5.53 | 3,030,582 |
| 2023-10-24 | $5.88 | $5.88 | $5.73 | $5.76 | $5.76 | 807,649 |
| 2023-10-23 | $5.80 | $5.89 | $5.79 | $5.87 | $5.87 | 405,871 |
| 2023-10-20 | $5.77 | $6.06 | $5.77 | $5.89 | $5.89 | 261,820 |
| 2023-10-19 | $5.88 | $5.96 | $5.85 | $5.88 | $5.88 | 508,660 |
| 2023-10-18 | $5.99 | $6.09 | $5.94 | $5.94 | $5.94 | 1,537,837 |
| 2023-10-17 | $6.02 | $6.10 | $6.02 | $6.05 | $6.05 | 842,464 |
| 2023-10-16 | $6.12 | $6.12 | $5.88 | $5.99 | $5.99 | 453,683 |
| 2023-10-13 | $5.88 | $6.08 | $5.88 | $5.99 | $5.99 | 206,575 |
| 2023-10-12 | $6.11 | $6.30 | $6.11 | $6.19 | $6.19 | 347,007 |
| 2023-10-11 | $6.00 | $6.21 | $6.00 | $6.13 | $6.13 | 588,996 |
| 2023-10-10 | $6.37 | $6.37 | $6.18 | $6.22 | $6.22 | 636,050 |
| 2023-10-09 | $5.94 | $6.21 | $5.94 | $6.20 | $6.20 | 212,673 |
| 2023-10-06 | $6.14 | $6.20 | $6.06 | $6.16 | $6.16 | 186,801 |
| 2023-10-05 | $6.36 | $6.36 | $6.13 | $6.19 | $6.19 | 1,073,938 |
| 2023-10-04 | $6.17 | $6.23 | $6.17 | $6.22 | $6.22 | 885,848 |
| 2023-10-03 | $6.04 | $6.11 | $6.00 | $6.03 | $6.03 | 415,257 |
| 2023-10-02 | $6.15 | $6.15 | $6.02 | $6.04 | $6.04 | 497,687 |
| 2023-09-29 | $6.36 | $6.36 | $6.00 | $6.11 | $6.11 | 234,244 |
| 2023-09-28 | $6.11 | $6.15 | $6.07 | $6.15 | $6.15 | 411,504 |
| 2023-09-27 | $6.41 | $6.41 | $6.10 | $6.26 | $6.26 | 297,303 |
| 2023-09-26 | $6.15 | $6.41 | $6.15 | $6.27 | $6.27 | 332,118 |
| 2023-09-25 | $6.23 | $6.42 | $6.23 | $6.40 | $6.40 | 1,072,100 |
| 2023-09-22 | $6.67 | $6.67 | $6.21 | $6.41 | $6.41 | 172,365 |
| 2023-09-21 | $6.41 | $6.67 | $6.40 | $6.40 | $6.40 | 220,347 |
| 2023-09-20 | $6.51 | $6.77 | $6.51 | $6.66 | $6.66 | 221,540 |
| 2023-09-19 | $6.79 | $6.85 | $6.79 | $6.83 | $6.83 | 136,426 |
| 2023-09-18 | $6.80 | $7.01 | $6.79 | $7.00 | $7.00 | 191,414 |
| 2023-09-15 | $6.82 | $7.05 | $6.82 | $6.97 | $6.97 | 174,075 |
| 2023-09-14 | $6.74 | $6.97 | $6.74 | $6.96 | $6.96 | 124,410 |
| 2023-09-13 | $6.65 | $6.89 | $6.65 | $6.83 | $6.83 | 81,745 |
| 2023-09-12 | $6.96 | $6.97 | $6.92 | $6.97 | $6.97 | 186,676 |
| 2023-09-11 | $6.93 | $7.05 | $6.93 | $7.00 | $7.00 | 136,874 |
| 2023-09-08 | $7.35 | $7.35 | $7.12 | $7.15 | $7.15 | 129,674 |
| 2023-09-07 | $7.12 | $7.15 | $7.10 | $7.15 | $7.15 | 181,909 |
| 2023-09-06 | $7.18 | $7.21 | $7.11 | $7.14 | $7.14 | 163,491 |
| 2023-09-05 | $6.92 | $7.16 | $6.92 | $7.13 | $7.13 | 127,526 |
| 2023-09-01 | $7.15 | $7.31 | $7.15 | $7.26 | $7.26 | 212,114 |
| 2023-08-31 | $7.00 | $7.13 | $7.00 | $7.11 | $7.11 | 116,915 |
| 2023-08-30 | $6.80 | $6.96 | $6.80 | $6.82 | $6.82 | 278,236 |
| 2023-08-29 | $6.81 | $6.94 | $6.79 | $6.90 | $6.90 | 180,432 |
| 2023-08-28 | $6.55 | $6.80 | $6.55 | $6.78 | $6.78 | 144,281 |
| 2023-08-25 | $6.83 | $6.83 | $6.57 | $6.67 | $6.67 | 74,175 |
| 2023-08-24 | $6.62 | $6.62 | $6.51 | $6.51 | $6.51 | 184,463 |
| 2023-08-23 | $6.77 | $6.77 | $6.55 | $6.63 | $6.63 | 141,240 |
| 2023-08-22 | $6.80 | $6.80 | $6.57 | $6.61 | $6.61 | 279,530 |
| 2023-08-21 | $6.55 | $6.58 | $6.40 | $6.58 | $6.58 | 158,393 |
| 2023-08-18 | $6.47 | $6.51 | $6.44 | $6.51 | $6.51 | 167,714 |
| 2023-08-17 | $6.77 | $6.77 | $6.49 | $6.49 | $6.49 | 240,587 |
| 2023-08-16 | $6.66 | $6.69 | $6.55 | $6.56 | $6.56 | 164,697 |
| 2023-08-15 | $6.67 | $6.96 | $6.67 | $6.69 | $6.69 | 152,234 |
| 2023-08-14 | $6.77 | $6.80 | $6.73 | $6.78 | $6.78 | 162,306 |
| 2023-08-11 | $6.73 | $6.73 | $6.58 | $6.71 | $6.71 | 105,370 |
| 2023-08-10 | $6.54 | $6.75 | $6.45 | $6.70 | $6.70 | 1,370,661 |
| 2023-08-09 | $6.51 | $7.01 | $6.51 | $6.65 | $6.65 | 630,657 |
| 2023-08-08 | $6.64 | $6.84 | $6.64 | $6.83 | $6.83 | 130,590 |
| 2023-08-07 | $6.78 | $6.89 | $6.77 | $6.86 | $6.86 | 104,780 |
| 2023-08-04 | $6.82 | $6.93 | $6.78 | $6.78 | $6.78 | 92,685 |
| 2023-08-03 | $6.86 | $6.86 | $6.63 | $6.68 | $6.68 | 132,692 |
| 2023-08-02 | $6.98 | $6.98 | $6.68 | $6.70 | $6.70 | 247,422 |
| 2023-08-01 | $6.76 | $6.84 | $6.76 | $6.78 | $6.78 | 246,921 |
| 2023-07-31 | $7.12 | $7.12 | $6.90 | $6.90 | $6.90 | 191,506 |
| 2023-07-28 | $6.90 | $6.99 | $6.89 | $6.91 | $6.91 | 281,152 |
| 2023-07-27 | $7.10 | $7.10 | $6.83 | $6.84 | $6.84 | 141,503 |
| 2023-07-26 | $6.93 | $6.93 | $6.70 | $6.73 | $6.73 | 134,700 |
| 2023-07-25 | $6.47 | $6.70 | $6.47 | $6.68 | $6.68 | 103,952 |
| 2023-07-24 | $7.07 | $7.07 | $6.71 | $6.75 | $6.75 | 216,064 |
| 2023-07-21 | $6.96 | $6.96 | $6.74 | $6.75 | $6.75 | 139,821 |
| 2023-07-20 | $7.00 | $7.00 | $6.61 | $6.76 | $6.76 | 251,971 |
| 2023-07-19 | $6.79 | $6.92 | $6.79 | $6.84 | $6.84 | 132,826 |
| 2023-07-18 | $6.62 | $6.90 | $6.62 | $6.88 | $6.88 | 213,327 |
| 2023-07-17 | $7.04 | $7.04 | $6.74 | $6.75 | $6.75 | 127,077 |
| 2023-07-14 | $6.82 | $6.82 | $6.74 | $6.77 | $6.77 | 198,840 |
| 2023-07-13 | $6.60 | $6.85 | $6.60 | $6.84 | $6.84 | 118,318 |
| 2023-07-12 | $6.27 | $6.41 | $6.27 | $6.37 | $6.37 | 294,584 |
| 2023-07-11 | $6.31 | $6.38 | $6.31 | $6.38 | $6.38 | 142,911 |
| 2023-07-10 | $6.40 | $6.40 | $6.30 | $6.33 | $6.33 | 265,392 |
| 2023-07-07 | $6.27 | $6.41 | $6.27 | $6.37 | $6.37 | 158,808 |
| 2023-07-06 | $6.27 | $6.29 | $6.20 | $6.27 | $6.27 | 246,300 |
| 2023-07-05 | $6.34 | $6.34 | $6.16 | $6.24 | $6.24 | 182,814 |
| 2023-07-03 | $6.27 | $6.39 | $6.27 | $6.32 | $6.32 | 82,834 |
| 2023-06-30 | $6.27 | $6.35 | $6.27 | $6.33 | $6.33 | 174,461 |
| 2023-06-29 | $6.28 | $6.33 | $6.27 | $6.32 | $6.32 | 172,181 |
| 2023-06-28 | $6.31 | $6.43 | $6.31 | $6.34 | $6.34 | 333,651 |
| 2023-06-27 | $6.17 | $6.23 | $6.16 | $6.23 | $6.23 | 341,799 |
| 2023-06-26 | $6.16 | $6.29 | $6.16 | $6.27 | $6.27 | 264,425 |
| 2023-06-23 | $6.25 | $6.25 | $6.19 | $6.20 | $6.20 | 169,311 |
| 2023-06-22 | $6.54 | $6.54 | $6.42 | $6.45 | $6.45 | 190,654 |
| 2023-06-21 | $6.52 | $6.58 | $6.52 | $6.57 | $6.57 | 175,532 |
| 2023-06-20 | $6.62 | $6.67 | $6.60 | $6.64 | $6.64 | 143,069 |
| 2023-06-16 | $6.99 | $7.05 | $6.90 | $6.91 | $6.91 | 277,805 |
| 2023-06-15 | $6.89 | $6.96 | $6.88 | $6.94 | $6.94 | 268,783 |
| 2023-06-14 | $6.81 | $6.95 | $6.81 | $6.91 | $6.91 | 199,485 |
| 2023-06-13 | $6.93 | $6.93 | $6.73 | $6.80 | $6.80 | 334,263 |
| 2023-06-12 | $6.72 | $6.72 | $6.59 | $6.66 | $6.66 | 208,092 |
| 2023-06-09 | $6.40 | $6.49 | $6.40 | $6.46 | $6.46 | 265,658 |
| 2023-06-08 | $6.26 | $6.36 | $6.26 | $6.36 | $6.36 | 387,412 |
| 2023-06-07 | $6.35 | $6.39 | $6.16 | $6.30 | $6.30 | 217,522 |
| 2023-06-06 | $6.38 | $6.53 | $6.38 | $6.49 | $6.49 | 205,432 |
| 2023-06-05 | $6.63 | $6.63 | $6.35 | $6.37 | $6.37 | 283,281 |
| 2023-06-02 | $6.33 | $6.46 | $6.33 | $6.42 | $6.42 | 387,390 |
| 2023-06-01 | $6.29 | $6.29 | $6.20 | $6.26 | $6.26 | 924,816 |
| 2023-05-31 | $6.05 | $6.22 | $6.04 | $6.10 | $6.10 | 480,403 |
| 2023-05-30 | $6.36 | $6.51 | $6.18 | $6.23 | $6.23 | 307,715 |
| 2023-05-26 | $6.16 | $6.26 | $6.07 | $6.24 | $6.24 | 640,235 |
| 2023-05-25 | $6.28 | $6.28 | $6.14 | $6.23 | $6.23 | 504,506 |
| 2023-05-24 | $6.41 | $6.41 | $6.19 | $6.29 | $6.29 | 433,893 |
| 2023-05-23 | $6.54 | $6.54 | $6.38 | $6.44 | $6.44 | 5,728,962 |
| 2023-05-22 | $6.38 | $6.39 | $6.34 | $6.38 | $6.38 | 3,065,199 |
| 2023-05-19 | $6.37 | $6.67 | $5.74 | $6.44 | $6.44 | 3,176,624 |
| 2023-05-18 | $6.04 | $6.13 | $6.04 | $6.12 | $6.12 | 442,197 |
| 2023-05-17 | $5.71 | $5.97 | $5.71 | $5.97 | $5.97 | 159,513 |
| 2023-05-16 | $5.89 | $5.94 | $5.81 | $5.83 | $5.83 | 289,263 |
| 2023-05-15 | $5.52 | $5.79 | $5.48 | $5.79 | $5.79 | 279,532 |
| 2023-05-12 | $5.61 | $5.72 | $5.61 | $5.66 | $5.66 | 136,604 |
| 2023-05-11 | $5.57 | $5.69 | $5.57 | $5.68 | $5.68 | 324,356 |
| 2023-05-10 | $5.63 | $5.65 | $5.62 | $5.65 | $5.65 | 359,783 |
| 2023-05-09 | $5.50 | $5.59 | $5.50 | $5.57 | $5.57 | 2,094,381 |
| 2023-05-08 | $5.45 | $5.54 | $5.45 | $5.51 | $5.51 | 1,315,049 |
| 2023-05-05 | $5.43 | $5.58 | $5.43 | $5.55 | $5.55 | 185,739 |
| 2023-05-04 | $5.40 | $5.54 | $5.40 | $5.51 | $5.51 | 331,626 |
| 2023-05-03 | $5.49 | $5.53 | $5.46 | $5.48 | $5.48 | 156,516 |
| 2023-05-02 | $5.30 | $5.44 | $5.30 | $5.44 | $5.44 | 323,566 |
| 2023-05-01 | $5.39 | $5.61 | $5.39 | $5.55 | $5.55 | 339,919 |
| 2023-04-28 | $5.77 | $5.77 | $5.50 | $5.60 | $5.60 | 214,555 |
| 2023-04-27 | $5.54 | $5.57 | $5.50 | $5.57 | $5.57 | 4,372,788 |
| 2023-04-26 | $5.47 | $5.56 | $5.46 | $5.47 | $5.47 | 1,446,774 |
| 2023-04-25 | $5.62 | $5.67 | $5.53 | $5.56 | $5.56 | 322,676 |
| 2023-04-24 | $5.34 | $5.55 | $5.34 | $5.53 | $5.53 | 581,518 |
| 2023-04-21 | $5.64 | $5.64 | $5.54 | $5.62 | $5.62 | 215,790 |
| 2023-04-20 | $5.60 | $5.63 | $5.56 | $5.58 | $5.58 | 386,362 |
| 2023-04-19 | $5.49 | $5.59 | $5.49 | $5.56 | $5.56 | 727,895 |
| 2023-04-18 | $5.69 | $5.71 | $5.64 | $5.66 | $5.66 | 902,152 |
| 2023-04-17 | $5.59 | $5.63 | $5.57 | $5.63 | $5.63 | 2,046,403 |
| 2023-04-14 | $5.49 | $5.60 | $5.49 | $5.56 | $5.56 | 323,907 |
| 2023-04-13 | $5.67 | $5.67 | $5.51 | $5.63 | $5.63 | 273,535 |
| 2023-04-12 | $5.47 | $5.55 | $5.47 | $5.50 | $5.50 | 302,075 |
| 2023-04-11 | $5.32 | $5.53 | $5.32 | $5.49 | $5.49 | 537,338 |
| 2023-04-10 | $5.43 | $5.43 | $5.33 | $5.43 | $5.43 | 442,408 |
| 2023-04-06 | $5.43 | $5.51 | $5.43 | $5.49 | $5.49 | 332,976 |
| 2023-04-05 | $5.43 | $5.58 | $5.43 | $5.51 | $5.51 | 443,136 |
| 2023-04-04 | $5.47 | $5.59 | $5.47 | $5.56 | $5.56 | 592,922 |
| 2023-04-03 | $5.50 | $5.61 | $5.50 | $5.58 | $5.58 | 490,697 |
| 2023-03-31 | $5.36 | $5.52 | $5.36 | $5.48 | $5.48 | 231,302 |
| 2023-03-30 | $5.38 | $5.48 | $5.38 | $5.43 | $5.43 | 990,686 |
| 2023-03-29 | $5.53 | $5.60 | $5.52 | $5.57 | $5.57 | 241,223 |
| 2023-03-28 | $5.55 | $5.57 | $5.52 | $5.54 | $5.54 | 669,034 |
| 2023-03-27 | $5.55 | $5.63 | $5.55 | $5.63 | $5.63 | 529,110 |
| 2023-03-24 | $5.59 | $5.63 | $5.58 | $5.63 | $5.63 | 450,006 |
| 2023-03-23 | $5.52 | $5.58 | $5.50 | $5.50 | $5.50 | 454,050 |
| 2023-03-22 | $5.20 | $5.32 | $5.17 | $5.17 | $5.17 | 698,522 |
| 2023-03-21 | $5.19 | $5.28 | $5.19 | $5.28 | $5.28 | 289,622 |
| 2023-03-20 | $5.20 | $5.25 | $5.20 | $5.23 | $5.23 | 316,679 |
| 2023-03-17 | $5.10 | $5.24 | $5.10 | $5.16 | $5.16 | 385,900 |
| 2023-03-16 | $4.93 | $5.06 | $4.93 | $5.00 | $5.00 | 3,137,532 |
| 2023-03-15 | $4.95 | $4.95 | $4.83 | $4.90 | $4.90 | 1,251,980 |
| 2023-03-14 | $5.06 | $5.09 | $4.99 | $5.04 | $5.04 | 920,467 |
| 2023-03-13 | $5.00 | $5.10 | $5.00 | $5.05 | $5.05 | 606,880 |
| 2023-03-10 | $5.17 | $5.21 | $5.11 | $5.15 | $5.15 | 368,347 |
| 2023-03-09 | $5.35 | $5.39 | $5.19 | $5.20 | $5.20 | 1,257,009 |
| 2023-03-08 | $5.23 | $5.31 | $5.23 | $5.29 | $5.29 | 649,237 |
| 2023-03-07 | $5.34 | $5.45 | $5.29 | $5.31 | $5.31 | 781,974 |
| 2023-03-06 | $5.34 | $5.39 | $5.32 | $5.34 | $5.34 | 844,947 |
| 2023-03-03 | $5.42 | $5.46 | $5.34 | $5.44 | $5.44 | 404,425 |
| 2023-03-02 | $5.24 | $5.32 | $5.24 | $5.30 | $5.30 | 1,539,578 |
| 2023-03-01 | $5.37 | $5.37 | $5.29 | $5.33 | $5.33 | 1,147,536 |
| 2023-02-28 | $5.38 | $5.38 | $5.33 | $5.36 | $5.36 | 1,589,536 |
| 2023-02-27 | $5.38 | $5.38 | $5.31 | $5.31 | $5.31 | 1,062,867 |
| 2023-02-24 | $5.31 | $5.39 | $5.27 | $5.30 | $5.30 | 541,668 |
| 2023-02-23 | $5.39 | $5.53 | $5.39 | $5.44 | $5.44 | 617,414 |
| 2023-02-22 | $5.50 | $5.50 | $5.38 | $5.39 | $5.39 | 877,318 |
| 2023-02-21 | $5.59 | $5.59 | $5.46 | $5.48 | $5.48 | 685,651 |
| 2023-02-17 | $5.70 | $5.70 | $5.62 | $5.67 | $5.67 | 308,513 |
| 2023-02-16 | $5.91 | $5.93 | $5.83 | $5.88 | $5.88 | 269,422 |
| 2023-02-15 | $5.95 | $5.95 | $5.87 | $5.93 | $5.93 | 179,910 |
| 2023-02-14 | $6.21 | $6.32 | $6.17 | $6.19 | $6.19 | 469,029 |
| 2023-02-13 | $6.43 | $6.48 | $6.40 | $6.48 | $6.48 | 157,524 |
| 2023-02-10 | $6.71 | $6.71 | $6.60 | $6.61 | $6.61 | 90,014 |
| 2023-02-09 | $6.77 | $6.92 | $6.73 | $6.79 | $6.79 | 253,531 |
| 2023-02-08 | $6.64 | $6.75 | $6.63 | $6.67 | $6.67 | 135,180 |
| 2023-02-07 | $6.50 | $6.59 | $6.45 | $6.54 | $6.54 | 108,294 |
| 2023-02-06 | $6.56 | $6.68 | $6.56 | $6.61 | $6.61 | 418,854 |
| 2023-02-03 | $6.76 | $6.79 | $6.71 | $6.77 | $6.77 | 630,834 |
| 2023-02-02 | $6.65 | $6.75 | $6.65 | $6.71 | $6.71 | 146,260 |
| 2023-02-01 | $6.46 | $6.82 | $6.46 | $6.56 | $6.56 | 227,966 |
| 2023-01-31 | $6.28 | $6.38 | $6.28 | $6.36 | $6.36 | 174,376 |
| 2023-01-30 | $6.50 | $6.50 | $6.43 | $6.44 | $6.44 | 390,095 |
| 2023-01-27 | $6.51 | $6.51 | $6.42 | $6.46 | $6.46 | 251,421 |
| 2023-01-26 | $6.62 | $6.62 | $6.51 | $6.53 | $6.53 | 187,714 |
| 2023-01-25 | $6.55 | $6.58 | $6.45 | $6.57 | $6.57 | 201,078 |
| 2023-01-24 | $6.49 | $6.52 | $6.42 | $6.50 | $6.50 | 590,785 |
| 2023-01-23 | $6.42 | $6.52 | $6.40 | $6.50 | $6.50 | 1,482,386 |
| 2023-01-20 | $6.39 | $6.51 | $6.39 | $6.50 | $6.50 | 667,657 |
| 2023-01-19 | $6.32 | $6.43 | $6.32 | $6.35 | $6.35 | 647,200 |
| 2023-01-18 | $6.56 | $6.56 | $6.36 | $6.40 | $6.40 | 440,051 |
| 2023-01-17 | $6.39 | $6.43 | $6.33 | $6.39 | $6.39 | 527,995 |
| 2023-01-13 | $6.22 | $6.31 | $6.22 | $6.30 | $6.30 | 344,449 |
| 2023-01-12 | $6.42 | $6.42 | $6.25 | $6.40 | $6.40 | 343,220 |
| 2023-01-11 | $6.09 | $6.31 | $6.09 | $6.29 | $6.29 | 256,818 |
| 2023-01-10 | $6.50 | $6.50 | $6.29 | $6.34 | $6.34 | 572,357 |
| 2023-01-09 | $6.73 | $6.77 | $6.61 | $6.67 | $6.67 | 554,480 |
| 2023-01-06 | $6.47 | $6.69 | $6.41 | $6.68 | $6.68 | 355,152 |
| 2023-01-05 | $6.23 | $6.45 | $6.23 | $6.39 | $6.39 | 368,697 |
| 2023-01-04 | $6.15 | $6.36 | $6.15 | $6.28 | $6.28 | 992,153 |
| 2023-01-03 | $6.48 | $6.48 | $6.19 | $6.26 | $6.26 | 519,228 |
| 2022-12-30 | $6.07 | $6.34 | $6.07 | $6.19 | $6.19 | 335,040 |
| 2022-12-29 | $6.16 | $6.49 | $6.16 | $6.42 | $6.42 | 712,221 |
| 2022-12-28 | $6.13 | $6.45 | $6.13 | $6.19 | $6.19 | 222,933 |
| 2022-12-27 | $6.29 | $6.30 | $6.22 | $6.25 | $6.25 | 444,610 |
| 2022-12-23 | $6.00 | $6.32 | $5.96 | $6.16 | $6.16 | 410,964 |
| 2022-12-22 | $6.34 | $6.34 | $5.98 | $6.11 | $6.11 | 542,168 |
| 2022-12-21 | $6.09 | $6.22 | $6.09 | $6.21 | $6.21 | 680,210 |
| 2022-12-20 | $6.17 | $6.19 | $6.01 | $6.12 | $6.12 | 839,992 |
| 2022-12-19 | $5.95 | $6.29 | $5.95 | $6.09 | $6.09 | 706,265 |
| 2022-12-16 | $6.33 | $6.33 | $5.96 | $6.12 | $6.12 | 447,851 |
| 2022-12-15 | $6.07 | $6.43 | $6.07 | $6.13 | $6.13 | 2,237,012 |
| 2022-12-14 | $6.31 | $6.48 | $6.31 | $6.39 | $6.39 | 517,148 |
| 2022-12-13 | $6.20 | $6.46 | $6.20 | $6.27 | $6.27 | 409,333 |
| 2022-12-12 | $6.16 | $6.43 | $6.07 | $6.21 | $6.21 | 803,334 |
| 2022-12-09 | $6.07 | $6.29 | $6.07 | $6.21 | $6.21 | 588,359 |
| 2022-12-08 | $5.96 | $6.19 | $5.96 | $6.14 | $6.14 | 852,796 |
| 2022-12-07 | $5.97 | $6.19 | $5.97 | $6.13 | $6.13 | 642,810 |
| 2022-12-06 | $6.01 | $6.15 | $5.95 | $6.06 | $6.06 | 342,939 |
| 2022-12-05 | $6.11 | $6.49 | $6.11 | $6.19 | $6.19 | 716,239 |
| 2022-12-02 | $6.11 | $6.47 | $6.11 | $6.39 | $6.39 | 422,339 |
| 2022-12-01 | $6.55 | $6.55 | $6.23 | $6.41 | $6.41 | 389,642 |
| 2022-11-30 | $6.22 | $6.40 | $6.18 | $6.37 | $6.37 | 323,158 |
| 2022-11-29 | $6.09 | $6.34 | $6.09 | $6.26 | $6.26 | 266,692 |
| 2022-11-28 | $6.20 | $6.39 | $6.20 | $6.30 | $6.30 | 607,207 |
| 2022-11-25 | $6.30 | $6.48 | $6.11 | $6.29 | $6.29 | 270,740 |
| 2022-11-23 | $6.09 | $6.40 | $6.09 | $6.35 | $6.35 | 285,479 |
| 2022-11-22 | $6.08 | $6.31 | $6.08 | $6.30 | $6.30 | 803,617 |
| 2022-11-21 | $6.15 | $6.28 | $6.15 | $6.22 | $6.22 | 461,938 |
| 2022-11-18 | $6.13 | $6.51 | $6.13 | $6.28 | $6.28 | 224,661 |
| 2022-11-17 | $6.45 | $6.63 | $6.27 | $6.46 | $6.46 | 320,724 |
| 2022-11-16 | $6.55 | $6.69 | $6.52 | $6.54 | $6.54 | 967,434 |
| 2022-11-15 | $6.70 | $6.70 | $6.45 | $6.54 | $6.54 | 476,550 |
| 2022-11-14 | $6.71 | $6.91 | $6.60 | $6.70 | $6.70 | 442,141 |
| 2022-11-11 | $6.66 | $6.95 | $6.66 | $6.91 | $6.91 | 653,288 |
| 2022-11-10 | $6.08 | $6.54 | $6.08 | $6.53 | $6.53 | 568,819 |
| 2022-11-09 | $6.30 | $6.30 | $5.94 | $6.06 | $6.06 | 306,406 |
| 2022-11-08 | $6.01 | $6.37 | $6.01 | $6.26 | $6.26 | 783,133 |
| 2022-11-07 | $6.29 | $6.29 | $6.16 | $6.19 | $6.19 | 719,899 |
| 2022-11-04 | $5.92 | $6.29 | $5.92 | $6.15 | $6.15 | 397,615 |
| 2022-11-03 | $6.24 | $6.24 | $5.87 | $6.07 | $6.07 | 315,439 |
| 2022-11-02 | $6.16 | $6.34 | $6.04 | $6.04 | $6.04 | 603,254 |
| 2022-11-01 | $6.16 | $6.28 | $6.16 | $6.19 | $6.19 | 832,215 |
| 2022-10-31 | $6.43 | $6.43 | $6.04 | $6.10 | $6.10 | 576,130 |
| 2022-10-28 | $5.94 | $6.30 | $5.94 | $6.17 | $6.17 | 371,910 |
| 2022-10-27 | $6.20 | $6.22 | $6.13 | $6.15 | $6.15 | 1,023,018 |
| 2022-10-26 | $6.10 | $6.41 | $6.10 | $6.27 | $6.27 | 392,399 |
| 2022-10-25 | $5.94 | $6.17 | $5.94 | $6.10 | $6.10 | 1,005,294 |
| 2022-10-24 | $6.17 | $6.17 | $5.85 | $6.03 | $6.03 | 827,532 |
| 2022-10-21 | $5.67 | $6.00 | $5.67 | $5.95 | $5.95 | 304,577 |
| 2022-10-20 | $5.67 | $5.96 | $5.67 | $5.81 | $5.81 | 425,393 |
| 2022-10-19 | $6.18 | $6.18 | $5.78 | $5.85 | $5.85 | 301,045 |
| 2022-10-18 | $5.80 | $5.98 | $5.80 | $5.94 | $5.94 | 881,672 |
| 2022-10-17 | $5.95 | $6.10 | $5.95 | $6.00 | $6.00 | 794,736 |
| 2022-10-14 | $6.02 | $6.02 | $5.66 | $5.70 | $5.70 | 402,471 |
| 2022-10-13 | $5.61 | $5.90 | $5.52 | $5.86 | $5.86 | 428,573 |
| 2022-10-12 | $5.78 | $5.97 | $5.78 | $5.78 | $5.78 | 401,378 |
| 2022-10-11 | $5.87 | $5.87 | $5.73 | $5.75 | $5.75 | 1,167,310 |
| 2022-10-10 | $5.72 | $5.91 | $5.70 | $5.74 | $5.74 | 545,692 |
| 2022-10-07 | $5.73 | $5.96 | $5.73 | $5.80 | $5.80 | 527,258 |
| 2022-10-06 | $5.84 | $6.09 | $5.84 | $5.92 | $5.92 | 304,028 |
| 2022-10-05 | $6.00 | $6.10 | $5.94 | $6.01 | $6.01 | 400,816 |
| 2022-10-04 | $5.84 | $6.13 | $5.84 | $6.09 | $6.09 | 985,938 |
| 2022-10-03 | $5.68 | $5.97 | $5.68 | $5.93 | $5.93 | 399,655 |
| 2022-09-30 | $5.60 | $5.91 | $5.60 | $5.73 | $5.73 | 353,117 |
| 2022-09-29 | $5.90 | $5.90 | $5.63 | $5.65 | $5.65 | 711,510 |
| 2022-09-28 | $5.54 | $5.87 | $5.54 | $5.85 | $5.85 | 440,283 |
| 2022-09-27 | $5.62 | $5.76 | $5.60 | $5.64 | $5.64 | 1,441,994 |
| 2022-09-26 | $5.53 | $5.70 | $5.52 | $5.58 | $5.58 | 657,649 |
| 2022-09-23 | $5.64 | $5.92 | $5.57 | $5.63 | $5.63 | 471,300 |
| 2022-09-22 | $6.06 | $6.06 | $5.82 | $5.82 | $5.82 | 493,854 |
| 2022-09-21 | $5.90 | $6.07 | $5.90 | $5.90 | $5.90 | 1,216,182 |
| 2022-09-20 | $6.01 | $6.04 | $5.92 | $5.96 | $5.96 | 1,345,479 |
| 2022-09-19 | $6.23 | $6.23 | $6.04 | $6.09 | $6.09 | 428,649 |
| 2022-09-16 | $6.16 | $6.24 | $6.01 | $6.04 | $6.04 | 353,399 |
| 2022-09-15 | $6.08 | $6.29 | $6.08 | $6.11 | $6.11 | 591,688 |
| 2022-09-14 | $6.35 | $6.35 | $6.11 | $6.19 | $6.19 | 290,228 |
| 2022-09-13 | $6.45 | $6.45 | $6.14 | $6.14 | $6.14 | 549,471 |
| 2022-09-12 | $6.29 | $6.55 | $6.29 | $6.47 | $6.47 | 472,343 |
| 2022-09-09 | $6.37 | $6.50 | $6.37 | $6.42 | $6.42 | 212,214 |
| 2022-09-08 | $6.42 | $6.42 | $6.26 | $6.29 | $6.29 | 541,734 |
| 2022-09-07 | $6.27 | $6.33 | $6.20 | $6.31 | $6.31 | 530,226 |
| 2022-09-06 | $6.51 | $6.51 | $6.38 | $6.41 | $6.41 | 431,580 |
| 2022-09-02 | $6.43 | $6.53 | $6.36 | $6.37 | $6.37 | 209,801 |
| 2022-09-01 | $6.13 | $6.38 | $6.13 | $6.38 | $6.38 | 500,925 |
| 2022-08-31 | $6.25 | $6.48 | $6.25 | $6.33 | $6.33 | 447,081 |
| 2022-08-30 | $6.28 | $6.31 | $6.16 | $6.18 | $6.18 | 439,916 |
| 2022-08-29 | $6.51 | $6.51 | $6.13 | $6.37 | $6.37 | 644,019 |
| 2022-08-26 | $6.90 | $6.90 | $6.50 | $6.51 | $6.51 | 329,117 |
| 2022-08-25 | $7.02 | $7.02 | $6.76 | $6.90 | $6.90 | 441,092 |
| 2022-08-24 | $6.97 | $6.97 | $6.81 | $6.88 | $6.88 | 495,055 |
| 2022-08-23 | $6.69 | $7.04 | $6.69 | $6.95 | $6.95 | 439,330 |
| 2022-08-22 | $7.16 | $7.16 | $6.86 | $6.90 | $6.90 | 949,371 |
| 2022-08-19 | $7.31 | $7.31 | $7.04 | $7.06 | $7.06 | 1,023,047 |
| 2022-08-18 | $7.45 | $7.45 | $7.31 | $7.38 | $7.38 | 343,569 |
| 2022-08-17 | $7.60 | $7.60 | $7.38 | $7.44 | $7.44 | 540,620 |
| 2022-08-16 | $7.33 | $7.58 | $7.33 | $7.43 | $7.43 | 429,570 |
| 2022-08-15 | $7.36 | $7.48 | $7.32 | $7.39 | $7.39 | 494,171 |
| 2022-08-12 | $7.70 | $7.83 | $7.65 | $7.81 | $7.81 | 576,937 |
| 2022-08-11 | $7.48 | $7.68 | $7.44 | $7.47 | $7.47 | 583,822 |
| 2022-08-10 | $7.61 | $7.62 | $7.41 | $7.60 | $7.60 | 336,604 |
| 2022-08-09 | $7.15 | $7.52 | $7.15 | $7.30 | $7.30 | 394,761 |
| 2022-08-08 | $7.20 | $7.50 | $7.20 | $7.43 | $7.43 | 586,569 |
| 2022-08-05 | $7.45 | $7.47 | $7.38 | $7.45 | $7.45 | 239,945 |
| 2022-08-04 | $7.23 | $7.61 | $7.23 | $7.48 | $7.48 | 172,632 |
| 2022-08-03 | $7.29 | $7.40 | $7.29 | $7.36 | $7.36 | 1,232,781 |
| 2022-08-02 | $7.51 | $7.73 | $7.44 | $7.47 | $7.47 | 701,340 |
| 2022-08-01 | $7.55 | $7.64 | $7.49 | $7.59 | $7.59 | 634,538 |
| 2022-07-29 | $7.30 | $7.43 | $7.30 | $7.38 | $7.38 | 353,005 |
| 2022-07-28 | $7.00 | $7.26 | $7.00 | $7.22 | $7.22 | 615,326 |
| 2022-07-27 | $6.99 | $6.99 | $6.77 | $6.90 | $6.90 | 323,717 |
| 2022-07-26 | $6.60 | $7.01 | $6.60 | $6.74 | $6.74 | 582,742 |
| 2022-07-25 | $7.03 | $7.06 | $6.69 | $6.86 | $6.86 | 713,980 |
| 2022-07-22 | $6.85 | $7.03 | $6.82 | $6.91 | $6.91 | 186,887 |
| 2022-07-21 | $6.47 | $6.72 | $6.47 | $6.70 | $6.70 | 344,295 |
| 2022-07-20 | $6.50 | $6.80 | $6.50 | $6.60 | $6.60 | 492,789 |
| 2022-07-19 | $6.58 | $6.58 | $6.36 | $6.48 | $6.48 | 1,147,065 |
| 2022-07-18 | $6.43 | $6.61 | $6.43 | $6.47 | $6.47 | 668,883 |
| 2022-07-15 | $6.30 | $6.48 | $6.30 | $6.48 | $6.48 | 1,213,561 |
| 2022-07-14 | $6.37 | $6.37 | $6.10 | $6.26 | $6.26 | 970,700 |
| 2022-07-13 | $6.23 | $6.37 | $6.23 | $6.34 | $6.34 | 1,925,170 |
| 2022-07-12 | $5.97 | $6.32 | $5.97 | $6.25 | $6.25 | 1,440,446 |
| 2022-07-11 | $6.40 | $6.40 | $6.06 | $6.27 | $6.27 | 4,144,819 |
| 2022-07-08 | $6.04 | $6.39 | $6.04 | $6.30 | $6.30 | 2,485,301 |
| 2022-07-07 | $6.00 | $6.19 | $6.00 | $6.15 | $6.15 | 590,819 |
| 2022-07-06 | $5.73 | $6.09 | $5.73 | $5.90 | $5.90 | 744,839 |
| 2022-07-05 | $5.63 | $5.97 | $5.63 | $5.84 | $5.84 | 673,071 |
| 2022-07-01 | $5.53 | $5.85 | $5.53 | $5.84 | $5.84 | 508,838 |
| 2022-06-30 | $5.84 | $5.97 | $5.70 | $5.82 | $5.82 | 482,195 |
| 2022-06-29 | $6.03 | $6.03 | $5.78 | $5.85 | $5.85 | 483,398 |
| 2022-06-28 | $5.74 | $6.02 | $5.74 | $5.78 | $5.78 | 793,124 |
| 2022-06-27 | $6.21 | $6.21 | $5.87 | $5.97 | $5.97 | 1,084,549 |
| 2022-06-24 | $6.05 | $6.05 | $5.76 | $5.95 | $5.95 | 493,535 |
| 2022-06-23 | $5.63 | $5.77 | $5.63 | $5.70 | $5.70 | 575,052 |
| 2022-06-22 | $5.90 | $5.90 | $5.56 | $5.74 | $5.74 | 1,175,004 |
| 2022-06-21 | $5.56 | $5.79 | $5.56 | $5.75 | $5.75 | 1,024,016 |
| 2022-06-17 | $5.63 | $5.63 | $5.31 | $5.47 | $5.47 | 573,109 |
| 2022-06-16 | $5.93 | $5.93 | $5.65 | $5.72 | $5.72 | 625,307 |
| 2022-06-15 | $5.91 | $6.12 | $5.87 | $5.99 | $5.99 | 800,714 |
| 2022-06-14 | $6.06 | $6.31 | $5.97 | $6.06 | $6.06 | 1,601,244 |
| 2022-06-13 | $6.42 | $6.42 | $6.08 | $6.09 | $6.09 | 682,872 |
| 2022-06-10 | $6.60 | $6.61 | $6.30 | $6.30 | $6.30 | 2,700,971 |
| 2022-06-09 | $6.72 | $6.83 | $6.64 | $6.66 | $6.66 | 350,714 |
| 2022-06-08 | $6.77 | $6.86 | $6.73 | $6.75 | $6.75 | 388,656 |
| 2022-06-07 | $6.80 | $6.89 | $6.76 | $6.84 | $6.84 | 561,663 |
| 2022-06-06 | $6.83 | $6.97 | $6.81 | $6.82 | $6.82 | 397,906 |
| 2022-06-03 | $7.10 | $7.10 | $6.91 | $6.91 | $6.91 | 462,565 |
| 2022-06-02 | $6.97 | $7.03 | $6.83 | $7.00 | $7.00 | 531,719 |
| 2022-06-01 | $7.05 | $7.18 | $6.95 | $6.98 | $6.98 | 493,576 |
| 2022-05-31 | $7.24 | $7.38 | $7.21 | $7.21 | $7.21 | 1,083,830 |
| 2022-05-27 | $7.00 | $7.03 | $6.94 | $7.02 | $7.02 | 411,235 |
| 2022-05-26 | $7.07 | $7.10 | $7.03 | $7.08 | $7.08 | 812,836 |
| 2022-05-25 | $6.87 | $7.03 | $6.87 | $6.98 | $6.98 | 461,234 |
| 2022-05-24 | $7.08 | $7.33 | $7.08 | $7.22 | $7.22 | 520,670 |
| 2022-05-23 | $7.60 | $7.60 | $7.45 | $7.55 | $7.55 | 531,476 |
| 2022-05-20 | $7.65 | $7.65 | $7.45 | $7.57 | $7.57 | 589,238 |
| 2022-05-19 | $7.05 | $7.24 | $7.05 | $7.15 | $7.15 | 532,706 |
| 2022-05-18 | $7.35 | $7.48 | $7.21 | $7.26 | $7.26 | 479,749 |
| 2022-05-17 | $7.32 | $7.40 | $7.30 | $7.36 | $7.36 | 1,034,368 |
| 2022-05-16 | $7.20 | $7.34 | $7.10 | $7.21 | $7.21 | 938,502 |
| 2022-05-13 | $6.80 | $7.12 | $6.80 | $7.02 | $7.02 | 426,631 |
| 2022-05-12 | $6.51 | $6.79 | $6.51 | $6.61 | $6.61 | 724,362 |
| 2022-05-11 | $6.66 | $6.70 | $6.51 | $6.53 | $6.53 | 1,258,780 |
| 2022-05-10 | $6.89 | $6.89 | $6.54 | $6.60 | $6.60 | 1,545,079 |
| 2022-05-09 | $6.91 | $7.03 | $6.68 | $6.72 | $6.72 | 1,268,723 |
| 2022-05-06 | $7.07 | $7.13 | $6.99 | $7.08 | $7.08 | 1,342,152 |
| 2022-05-05 | $7.19 | $7.47 | $7.16 | $7.25 | $7.25 | 393,975 |
| 2022-05-04 | $7.28 | $7.50 | $7.25 | $7.46 | $7.46 | 384,330 |
| 2022-05-03 | $7.14 | $7.35 | $7.14 | $7.29 | $7.29 | 726,079 |
| 2022-05-02 | $7.17 | $7.50 | $7.17 | $7.24 | $7.24 | 501,484 |
| 2022-04-29 | $7.24 | $7.58 | $7.24 | $7.29 | $7.29 | 305,367 |
| 2022-04-28 | $7.70 | $7.70 | $7.23 | $7.47 | $7.47 | 533,010 |
| 2022-04-27 | $7.49 | $7.49 | $7.29 | $7.34 | $7.34 | 506,475 |
| 2022-04-26 | $7.34 | $7.51 | $7.34 | $7.40 | $7.40 | 677,136 |
| 2022-04-25 | $7.42 | $7.64 | $7.35 | $7.52 | $7.52 | 412,537 |
| 2022-04-22 | $7.79 | $7.79 | $7.38 | $7.38 | $7.38 | 243,960 |
| 2022-04-21 | $7.67 | $7.95 | $7.67 | $7.72 | $7.72 | 255,592 |
| 2022-04-20 | $7.83 | $8.03 | $7.83 | $7.93 | $7.93 | 329,523 |
| 2022-04-19 | $7.62 | $7.96 | $7.62 | $7.88 | $7.88 | 1,373,454 |
| 2022-04-18 | $7.95 | $8.19 | $7.71 | $7.98 | $7.98 | 451,002 |
| 2022-04-14 | $8.53 | $8.53 | $8.20 | $8.20 | $8.20 | 216,315 |
| 2022-04-13 | $9.00 | $9.00 | $8.33 | $8.60 | $8.60 | 413,581 |
| 2022-04-12 | $7.90 | $8.39 | $7.89 | $8.26 | $8.26 | 340,581 |
| 2022-04-11 | $8.51 | $8.56 | $8.43 | $8.43 | $8.43 | 428,288 |
| 2022-04-08 | $8.46 | $8.99 | $8.46 | $8.74 | $8.74 | 488,974 |
| 2022-04-07 | $8.99 | $8.99 | $8.60 | $8.80 | $8.80 | 561,614 |
| 2022-04-06 | $8.89 | $9.14 | $8.86 | $8.95 | $8.95 | 352,644 |
| 2022-04-05 | $9.37 | $9.37 | $8.94 | $8.98 | $8.98 | 393,569 |
| 2022-04-04 | $9.14 | $9.14 | $8.79 | $9.14 | $9.14 | 311,964 |
| 2022-04-01 | $8.61 | $9.11 | $8.61 | $8.91 | $8.91 | 287,357 |
| 2022-03-31 | $8.83 | $8.91 | $8.74 | $8.75 | $8.75 | 441,520 |
| 2022-03-30 | $8.88 | $9.33 | $8.88 | $9.08 | $9.08 | 269,064 |
| 2022-03-29 | $9.04 | $9.20 | $8.77 | $9.09 | $9.09 | 423,210 |
| 2022-03-28 | $8.71 | $8.77 | $8.67 | $8.76 | $8.76 | 462,421 |
| 2022-03-25 | $9.29 | $9.29 | $8.88 | $8.98 | $8.98 | 241,396 |
| 2022-03-24 | $8.75 | $9.11 | $8.75 | $9.11 | $9.11 | 283,127 |
| 2022-03-23 | $8.95 | $9.16 | $8.74 | $8.81 | $8.81 | 275,166 |
| 2022-03-22 | $9.15 | $9.15 | $8.76 | $9.07 | $9.07 | 384,678 |
| 2022-03-21 | $9.28 | $9.29 | $8.88 | $9.05 | $9.05 | 406,425 |
| 2022-03-18 | $8.80 | $9.08 | $8.80 | $9.05 | $9.05 | 406,425 |
| 2022-03-17 | $8.50 | $8.94 | $8.50 | $8.78 | $8.78 | 397,053 |
| 2022-03-16 | $8.02 | $8.45 | $8.02 | $8.43 | $8.43 | 318,037 |
| 2022-03-15 | $7.85 | $8.19 | $7.85 | $8.07 | $8.07 | 1,408,653 |
| 2022-03-14 | $7.59 | $7.95 | $7.59 | $7.82 | $7.82 | 608,802 |
| 2022-03-11 | $7.80 | $8.29 | $7.80 | $7.93 | $7.93 | 852,544 |
| 2022-03-10 | $8.44 | $8.44 | $8.00 | $8.19 | $8.19 | 826,048 |
| 2022-03-09 | $8.02 | $8.02 | $7.55 | $7.94 | $7.94 | 562,649 |
| 2022-03-08 | $7.80 | $8.24 | $7.80 | $8.01 | $8.01 | 841,013 |
| 2022-03-07 | $8.36 | $8.36 | $7.95 | $8.00 | $8.00 | 708,660 |
| 2022-03-04 | $8.78 | $8.80 | $8.31 | $8.37 | $8.37 | 641,587 |
| 2022-03-03 | $8.33 | $8.48 | $8.33 | $8.37 | $8.37 | 727,456 |
| 2022-03-02 | $8.61 | $8.61 | $8.26 | $8.40 | $8.40 | 815,358 |
| 2022-03-01 | $8.30 | $8.59 | $8.25 | $8.26 | $8.26 | 863,205 |
| 2022-02-28 | $8.59 | $8.59 | $8.28 | $8.39 | $8.39 | 910,413 |
| 2022-02-25 | $8.78 | $8.78 | $8.27 | $8.64 | $8.64 | 1,308,429 |
| 2022-02-24 | $8.51 | $8.51 | $8.01 | $8.33 | $8.33 | 825,106 |
| 2022-02-23 | $8.21 | $8.34 | $8.04 | $8.08 | $8.08 | 688,966 |
| 2022-02-22 | $8.17 | $8.32 | $7.76 | $8.27 | $8.27 | 924,655 |
| 2022-02-18 | $8.25 | $8.25 | $8.05 | $8.07 | $8.07 | 562,426 |
| 2022-02-17 | $8.42 | $8.42 | $8.06 | $8.25 | $8.25 | 235,439 |
| 2022-02-16 | $8.70 | $8.90 | $8.70 | $8.81 | $8.81 | 333,759 |
| 2022-02-15 | $9.03 | $9.03 | $8.85 | $8.94 | $8.94 | 848,219 |
| 2022-02-14 | $10.32 | $10.32 | $9.78 | $9.78 | $9.78 | 274,298 |
| 2022-02-11 | $9.76 | $10.36 | $9.76 | $9.88 | $9.88 | 434,431 |
| 2022-02-10 | $10.03 | $10.28 | $9.80 | $9.92 | $9.92 | 260,928 |
| 2022-02-09 | $10.00 | $10.43 | $10.00 | $10.42 | $10.42 | 739,300 |
| 2022-02-08 | $9.55 | $10.00 | $9.55 | $9.94 | $9.94 | 389,759 |
| 2022-02-07 | $9.77 | $9.96 | $9.75 | $9.77 | $9.77 | 481,877 |
| 2022-02-04 | $10.14 | $10.14 | $9.80 | $9.90 | $9.90 | 193,681 |
| 2022-02-03 | $10.25 | $10.25 | $9.77 | $9.88 | $9.88 | 219,574 |
| 2022-02-02 | $10.45 | $10.45 | $9.84 | $10.17 | $10.17 | 276,929 |
| 2022-02-01 | $10.13 | $10.13 | $9.56 | $9.87 | $9.87 | 639,100 |
| 2022-01-31 | $9.31 | $9.84 | $9.31 | $9.84 | $9.84 | 918,298 |
| 2022-01-28 | $9.35 | $9.41 | $9.15 | $9.40 | $9.40 | 800,606 |
| 2022-01-27 | $9.26 | $9.26 | $8.81 | $9.02 | $9.02 | 1,262,725 |
| 2022-01-26 | $9.57 | $9.76 | $9.43 | $9.51 | $9.51 | 746,545 |
| 2022-01-25 | $9.90 | $9.90 | $9.43 | $9.68 | $9.68 | 745,813 |
| 2022-01-24 | $10.41 | $10.58 | $10.02 | $10.29 | $10.29 | 687,975 |
| 2022-01-21 | $10.85 | $10.85 | $10.41 | $10.49 | $10.49 | 465,598 |
| 2022-01-20 | $11.02 | $11.02 | $10.43 | $10.68 | $10.68 | 1,641,602 |
| 2022-01-19 | $10.23 | $10.82 | $10.23 | $10.60 | $10.60 | 366,595 |
| 2022-01-18 | $10.72 | $10.90 | $10.55 | $10.60 | $10.60 | 366,595 |
| 2022-01-14 | $11.14 | $11.15 | $10.49 | $10.61 | $10.61 | 325,683 |
| 2022-01-13 | $11.41 | $11.41 | $10.75 | $10.93 | $10.93 | 237,298 |
| 2022-01-12 | $11.76 | $11.76 | $11.42 | $11.43 | $11.43 | 256,367 |
| 2022-01-11 | $11.10 | $11.21 | $11.02 | $11.20 | $11.20 | 506,719 |
| 2022-01-10 | $10.67 | $11.02 | $10.67 | $11.02 | $11.02 | 339,009 |
| 2022-01-07 | $10.61 | $11.28 | $10.61 | $11.02 | $11.02 | 333,466 |
| 2022-01-06 | $10.83 | $11.44 | $10.83 | $11.21 | $11.21 | 737,803 |
| 2022-01-05 | $12.21 | $12.21 | $11.71 | $11.74 | $11.74 | 377,410 |
| 2022-01-04 | $12.21 | $12.34 | $12.12 | $12.20 | $12.20 | 342,641 |
| 2022-01-03 | $12.32 | $12.32 | $12.11 | $12.13 | $12.13 | 193,907 |
| 2021-12-31 | $12.40 | $12.40 | $12.12 | $12.18 | $12.18 | 135,350 |
| 2021-12-30 | $12.12 | $12.36 | $12.12 | $12.13 | $12.13 | 188,835 |
| 2021-12-29 | $12.00 | $12.45 | $12.00 | $12.15 | $12.15 | 167,584 |
| 2021-12-28 | $12.45 | $12.45 | $12.07 | $12.17 | $12.17 | 248,975 |
| 2021-12-27 | $11.73 | $12.45 | $11.72 | $12.16 | $12.16 | 258,450 |
| 2021-12-23 | $11.92 | $12.16 | $11.75 | $12.11 | $12.11 | 237,798 |
| 2021-12-22 | $11.34 | $11.90 | $11.34 | $11.81 | $11.81 | 264,330 |
| 2021-12-21 | $11.91 | $11.91 | $11.25 | $11.65 | $11.65 | 491,939 |
| 2021-12-20 | $11.11 | $11.77 | $11.11 | $11.50 | $11.50 | 215,007 |
| 2021-12-17 | $11.31 | $11.82 | $11.31 | $11.56 | $11.56 | 237,588 |
| 2021-12-16 | $12.10 | $12.10 | $11.86 | $11.94 | $11.94 | 1,613,338 |
| 2021-12-15 | $11.61 | $12.31 | $11.60 | $12.09 | $12.09 | 171,402 |
| 2021-12-14 | $11.50 | $11.55 | $11.40 | $11.48 | $11.48 | 267,374 |
| 2021-12-13 | $11.42 | $11.88 | $11.42 | $11.62 | $11.62 | 161,902 |
| 2021-12-10 | $12.55 | $12.56 | $12.14 | $12.29 | $12.29 | 193,667 |
| 2021-12-09 | $12.42 | $12.92 | $12.42 | $12.75 | $12.75 | 126,937 |
| 2021-12-08 | $13.26 | $13.26 | $12.67 | $12.98 | $12.98 | 144,089 |
| 2021-12-07 | $12.80 | $12.83 | $12.40 | $12.78 | $12.78 | 245,012 |
| 2021-12-06 | $12.71 | $12.85 | $12.41 | $12.51 | $12.51 | 187,708 |
| 2021-12-03 | $12.30 | $13.02 | $12.30 | $12.57 | $12.57 | 401,324 |
| 2021-12-02 | $11.98 | $12.52 | $11.98 | $12.44 | $12.44 | 342,428 |
| 2021-12-01 | $12.46 | $12.51 | $12.20 | $12.20 | $12.20 | 240,481 |
| 2021-11-30 | $12.48 | $12.48 | $11.96 | $12.15 | $12.15 | 481,561 |
| 2021-11-29 | $11.96 | $12.40 | $11.96 | $12.22 | $12.22 | 336,603 |
| 2021-11-26 | $12.49 | $12.49 | $11.96 | $12.07 | $12.07 | 115,122 |
| 2021-11-24 | $12.54 | $12.62 | $12.46 | $12.55 | $12.55 | 238,246 |
| 2021-11-23 | $12.97 | $13.49 | $12.97 | $13.19 | $13.19 | 256,976 |
| 2021-11-22 | $13.01 | $13.55 | $13.00 | $13.16 | $13.16 | 204,263 |
| 2021-11-19 | $13.00 | $13.55 | $13.00 | $13.25 | $13.25 | 142,845 |
| 2021-11-18 | $12.75 | $13.54 | $12.75 | $13.24 | $13.24 | 210,452 |
| 2021-11-17 | $12.53 | $13.02 | $12.53 | $12.97 | $12.97 | 115,463 |
| 2021-11-16 | $14.01 | $14.01 | $13.56 | $13.60 | $13.60 | 180,099 |
| 2021-11-15 | $14.39 | $14.39 | $14.26 | $14.29 | $14.29 | 309,027 |
| 2021-11-12 | $14.34 | $14.34 | $13.81 | $14.12 | $14.12 | 311,636 |
| 2021-11-11 | $13.66 | $13.84 | $13.66 | $13.81 | $13.81 | 624,523 |
| 2021-11-10 | $13.55 | $14.06 | $13.55 | $13.65 | $13.65 | 111,677 |
| 2021-11-09 | $13.47 | $14.00 | $13.46 | $13.88 | $13.88 | 169,785 |
| 2021-11-08 | $13.96 | $14.02 | $13.94 | $14.01 | $14.01 | 100,990 |
| 2021-11-05 | $13.74 | $13.85 | $13.74 | $13.83 | $13.83 | 606,886 |
| 2021-11-04 | $13.55 | $14.09 | $13.55 | $13.74 | $13.74 | 875,325 |
| 2021-11-03 | $13.75 | $13.99 | $13.55 | $13.69 | $13.69 | 122,942 |
| 2021-11-02 | $13.99 | $13.99 | $13.57 | $13.64 | $13.64 | 93,769 |
| 2021-11-01 | $13.21 | $13.56 | $13.21 | $13.43 | $13.43 | 103,876 |
| 2021-10-29 | $13.21 | $13.31 | $13.20 | $13.31 | $13.31 | 148,634 |
| 2021-10-28 | $12.80 | $13.28 | $12.80 | $13.18 | $13.18 | 160,791 |
| 2021-10-27 | $13.00 | $13.29 | $12.80 | $13.08 | $13.08 | 181,325 |
| 2021-10-26 | $13.29 | $13.29 | $12.84 | $12.93 | $12.93 | 407,477 |
| 2021-10-25 | $13.01 | $13.01 | $12.30 | $12.84 | $12.84 | 753,910 |
| 2021-10-22 | $12.05 | $12.37 | $12.05 | $12.31 | $12.31 | 144,835 |
| 2021-10-21 | $11.88 | $12.60 | $11.88 | $12.25 | $12.25 | 165,674 |
| 2021-10-20 | $12.99 | $12.99 | $12.23 | $12.67 | $12.67 | 120,976 |
| 2021-10-19 | $12.85 | $13.04 | $12.85 | $12.85 | $12.85 | 155,776 |
| 2021-10-18 | $13.02 | $13.02 | $12.63 | $12.72 | $12.72 | 121,487 |
| 2021-10-15 | $12.71 | $13.25 | $12.53 | $12.85 | $12.85 | 195,073 |
| 2021-10-14 | $13.17 | $13.17 | $12.64 | $12.80 | $12.80 | 343,923 |
| 2021-10-13 | $12.09 | $12.84 | $12.09 | $12.49 | $12.49 | 256,060 |
| 2021-10-12 | $12.48 | $12.85 | $12.10 | $12.45 | $12.45 | 139,355 |
| 2021-10-11 | $12.28 | $12.73 | $12.28 | $12.56 | $12.56 | 121,839 |
| 2021-10-08 | $12.39 | $12.39 | $11.92 | $12.20 | $12.20 | 201,832 |
| 2021-10-07 | $12.21 | $12.22 | $12.01 | $12.15 | $12.15 | 116,344 |
| 2021-10-06 | $11.66 | $11.96 | $11.66 | $11.93 | $11.93 | 170,418 |
| 2021-10-05 | $12.29 | $12.32 | $12.22 | $12.29 | $12.29 | 205,456 |
| 2021-10-04 | $12.19 | $12.45 | $11.89 | $11.99 | $11.99 | 240,557 |
| 2021-10-01 | $12.45 | $12.45 | $12.25 | $12.42 | $12.42 | 1,526,589 |
| 2021-09-30 | $12.25 | $12.32 | $12.22 | $12.25 | $12.25 | 675,885 |
| 2021-09-29 | $12.11 | $12.59 | $12.11 | $12.24 | $12.24 | 150,031 |
| 2021-09-28 | $12.52 | $12.84 | $12.34 | $12.46 | $12.46 | 83,154 |
| 2021-09-27 | $12.52 | $12.81 | $12.52 | $12.72 | $12.72 | 100,564 |
| 2021-09-24 | $12.92 | $12.92 | $12.74 | $12.79 | $12.79 | 137,652 |
| 2021-09-23 | $13.14 | $13.14 | $12.61 | $12.77 | $12.77 | 675,576 |
| 2021-09-22 | $13.12 | $13.12 | $12.73 | $12.80 | $12.80 | 326,410 |
| 2021-09-21 | $12.63 | $12.90 | $12.44 | $12.90 | $12.90 | 183,816 |
| 2021-09-20 | $12.50 | $12.69 | $12.31 | $12.45 | $12.45 | 198,511 |
| 2021-09-17 | $13.17 | $13.17 | $12.59 | $12.75 | $12.75 | 277,656 |
| 2021-09-16 | $12.99 | $13.00 | $12.66 | $12.74 | $12.74 | 189,658 |
| 2021-09-15 | $13.04 | $13.04 | $12.63 | $12.79 | $12.79 | 145,209 |
| 2021-09-14 | $13.25 | $13.26 | $12.76 | $12.77 | $12.77 | 173,314 |
| 2021-09-13 | $12.84 | $12.84 | $12.64 | $12.73 | $12.73 | 94,452 |
| 2021-09-10 | $12.64 | $12.79 | $12.57 | $12.67 | $12.67 | 174,823 |
| 2021-09-09 | $12.60 | $12.60 | $12.33 | $12.37 | $12.37 | 145,223 |
| 2021-09-08 | $12.79 | $12.79 | $12.32 | $12.35 | $12.35 | 126,100 |
| 2021-09-07 | $12.47 | $12.47 | $12.04 | $12.15 | $12.15 | 328,514 |
| 2021-09-03 | $11.62 | $12.03 | $11.61 | $11.97 | $11.97 | 231,925 |
| 2021-09-02 | $11.83 | $11.83 | $11.58 | $11.71 | $11.71 | 393,441 |
| 2021-09-01 | $11.34 | $11.86 | $11.34 | $11.70 | $11.70 | 1,042,263 |
| 2021-08-31 | $11.41 | $12.00 | $11.41 | $11.75 | $11.75 | 240,301 |
| 2021-08-30 | $11.80 | $11.80 | $11.44 | $11.58 | $11.58 | 1,130,623 |
| 2021-08-27 | $11.63 | $11.63 | $11.50 | $11.61 | $11.61 | 351,596 |
| 2021-08-26 | $11.67 | $11.67 | $11.25 | $11.38 | $11.38 | 99,815 |
| 2021-08-25 | $11.80 | $11.81 | $11.27 | $11.52 | $11.52 | 218,802 |
| 2021-08-24 | $12.14 | $12.14 | $11.26 | $11.62 | $11.62 | 279,984 |
| 2021-08-23 | $11.47 | $11.58 | $11.47 | $11.58 | $11.58 | 302,616 |
| 2021-08-20 | $11.14 | $11.17 | $10.97 | $11.12 | $11.12 | 148,338 |
| 2021-08-19 | $10.66 | $11.15 | $10.66 | $11.05 | $11.05 | 289,884 |
| 2021-08-18 | $10.71 | $11.16 | $10.71 | $11.10 | $11.10 | 233,750 |
| 2021-08-17 | $11.24 | $11.24 | $10.75 | $10.99 | $10.99 | 264,516 |
| 2021-08-16 | $11.11 | $11.36 | $11.01 | $11.14 | $11.14 | 455,662 |
| 2021-08-13 | $11.31 | $11.66 | $11.31 | $11.59 | $11.59 | 1,347,768 |
| 2021-08-12 | $10.93 | $11.55 | $10.85 | $11.47 | $11.47 | 804,571 |
| 2021-08-11 | $10.60 | $10.84 | $10.47 | $10.67 | $10.67 | 246,856 |
| 2021-08-10 | $10.71 | $10.71 | $10.58 | $10.68 | $10.68 | 1,172,572 |
| 2021-08-09 | $10.36 | $10.49 | $10.36 | $10.39 | $10.39 | 138,436 |
| 2021-08-06 | $10.71 | $10.71 | $10.38 | $10.45 | $10.45 | 355,856 |
| 2021-08-05 | $10.30 | $10.41 | $10.28 | $10.36 | $10.36 | 225,950 |
| 2021-08-04 | $10.42 | $10.42 | $10.14 | $10.24 | $10.24 | 123,958 |
| 2021-08-03 | $10.07 | $10.46 | $10.07 | $10.19 | $10.19 | 146,342 |
| 2021-08-02 | $10.31 | $10.46 | $10.31 | $10.33 | $10.33 | 314,800 |
| 2021-07-30 | $10.36 | $10.59 | $10.31 | $10.37 | $10.37 | 254,482 |
| 2021-07-29 | $10.62 | $10.62 | $10.37 | $10.57 | $10.57 | 210,366 |
| 2021-07-28 | $10.55 | $10.55 | $10.25 | $10.38 | $10.38 | 500,236 |
| 2021-07-27 | $10.63 | $10.63 | $10.40 | $10.50 | $10.50 | 404,045 |
| 2021-07-26 | $10.34 | $10.57 | $10.12 | $10.43 | $10.43 | 157,979 |
| 2021-07-23 | $10.39 | $10.39 | $10.22 | $10.37 | $10.37 | 328,617 |
| 2021-07-22 | $10.24 | $10.53 | $10.11 | $10.32 | $10.32 | 110,703 |
| 2021-07-21 | $10.44 | $10.44 | $10.01 | $10.26 | $10.26 | 161,688 |
| 2021-07-20 | $9.92 | $10.15 | $9.92 | $10.03 | $10.03 | 294,623 |
| 2021-07-19 | $10.28 | $10.28 | $9.90 | $9.94 | $9.94 | 497,758 |
| 2021-07-16 | $10.22 | $10.25 | $10.13 | $10.14 | $10.14 | 563,118 |
| 2021-07-15 | $10.30 | $10.35 | $10.16 | $10.18 | $10.18 | 185,130 |
| 2021-07-14 | $10.03 | $10.45 | $10.03 | $10.37 | $10.37 | 134,246 |
| 2021-07-13 | $10.10 | $10.31 | $10.05 | $10.13 | $10.13 | 210,179 |
| 2021-07-12 | $10.24 | $10.42 | $10.22 | $10.40 | $10.40 | 182,343 |
| 2021-07-09 | $9.85 | $10.25 | $9.85 | $10.14 | $10.14 | 213,224 |
| 2021-07-08 | $9.91 | $10.09 | $9.78 | $9.88 | $9.88 | 271,105 |
| 2021-07-07 | $10.11 | $10.24 | $10.03 | $10.14 | $10.14 | 147,093 |
| 2021-07-06 | $10.08 | $10.13 | $9.89 | $9.99 | $9.99 | 278,283 |
| 2021-07-02 | $9.97 | $9.97 | $9.82 | $9.88 | $9.88 | 86,716 |
| 2021-07-01 | $9.84 | $9.90 | $9.79 | $9.87 | $9.87 | 135,625 |
| 2021-06-30 | $9.95 | $9.98 | $9.76 | $9.85 | $9.85 | 230,111 |
| 2021-06-29 | $10.06 | $10.18 | $9.94 | $9.97 | $9.97 | 288,564 |
| 2021-06-28 | $9.80 | $10.01 | $9.80 | $9.95 | $9.95 | 229,248 |
| 2021-06-25 | $10.05 | $10.07 | $9.86 | $10.03 | $10.03 | 217,400 |
| 2021-06-24 | $9.95 | $10.05 | $9.86 | $10.01 | $10.01 | 127,673 |
| 2021-06-23 | $9.65 | $10.12 | $9.65 | $9.96 | $9.96 | 153,062 |
| 2021-06-22 | $10.46 | $10.46 | $10.09 | $10.22 | $10.22 | 304,761 |
| 2021-06-21 | $9.88 | $10.02 | $9.68 | $9.95 | $9.95 | 336,529 |
| 2021-06-18 | $9.84 | $10.18 | $9.77 | $9.85 | $9.85 | 260,055 |
| 2021-06-17 | $10.03 | $10.11 | $9.94 | $10.09 | $10.09 | 206,767 |
| 2021-06-16 | $10.16 | $10.34 | $10.05 | $10.17 | $10.17 | 317,526 |
| 2021-06-15 | $10.26 | $10.51 | $10.26 | $10.38 | $10.38 | 370,909 |
| 2021-06-14 | $10.30 | $10.33 | $10.17 | $10.21 | $10.21 | 219,954 |
| 2021-06-11 | $10.58 | $10.58 | $10.24 | $10.34 | $10.34 | 200,896 |
| 2021-06-10 | $10.58 | $10.68 | $10.53 | $10.61 | $10.61 | 141,545 |
| 2021-06-09 | $10.55 | $10.55 | $10.30 | $10.35 | $10.35 | 315,724 |
| 2021-06-08 | $10.60 | $10.63 | $10.44 | $10.50 | $10.50 | 257,945 |
| 2021-06-07 | $10.18 | $10.75 | $10.18 | $10.35 | $10.35 | 126,304 |
| 2021-06-04 | $10.13 | $10.40 | $10.13 | $10.38 | $10.38 | 2,083,722 |
| 2021-06-03 | $10.55 | $10.55 | $10.27 | $10.37 | $10.37 | 1,992,112 |
| 2021-06-02 | $10.35 | $10.43 | $10.24 | $10.34 | $10.34 | 1,043,576 |
| 2021-06-01 | $10.08 | $10.28 | $9.92 | $9.93 | $9.93 | 604,042 |
| 2021-05-28 | $10.21 | $10.52 | $10.21 | $10.30 | $10.30 | 269,697 |
| 2021-05-27 | $9.91 | $10.43 | $9.91 | $10.21 | $10.21 | 476,756 |
| 2021-05-26 | $10.45 | $10.68 | $10.32 | $10.40 | $10.40 | 1,937,120 |
| 2021-05-25 | $10.07 | $10.13 | $10.00 | $10.10 | $10.10 | 748,655 |
| 2021-05-24 | $9.70 | $10.11 | $9.70 | $10.09 | $10.09 | 170,804 |
| 2021-05-21 | $10.00 | $10.00 | $9.80 | $9.88 | $9.88 | 277,653 |
| 2021-05-20 | $9.12 | $9.56 | $9.12 | $9.53 | $9.53 | 120,554 |
| 2021-05-19 | $9.10 | $9.40 | $9.10 | $9.32 | $9.32 | 87,384 |
| 2021-05-18 | $9.50 | $9.50 | $9.28 | $9.32 | $9.32 | 726,974 |
| 2021-05-17 | $8.93 | $9.20 | $8.76 | $9.00 | $9.00 | 191,259 |
| 2021-05-14 | $9.24 | $9.24 | $9.00 | $9.11 | $9.11 | 2,193,680 |
| 2021-05-13 | $8.99 | $9.05 | $8.60 | $9.02 | $9.02 | 2,827,956 |
| 2021-05-12 | $9.25 | $9.26 | $9.10 | $9.15 | $9.15 | 4,581,315 |
| 2021-05-11 | $9.25 | $9.33 | $9.02 | $9.33 | $9.33 | 1,453,807 |
| 2021-05-10 | $9.75 | $9.78 | $9.57 | $9.57 | $9.57 | 376,881 |
| 2021-05-07 | $9.78 | $9.78 | $9.65 | $9.70 | $9.70 | 296,166 |
| 2021-05-06 | $9.73 | $9.73 | $9.52 | $9.61 | $9.61 | 181,723 |
| 2021-05-05 | $9.20 | $9.20 | $8.94 | $9.15 | $9.15 | 83,050 |
| 2021-05-04 | $9.33 | $9.33 | $8.95 | $8.99 | $8.99 | 86,289 |
| 2021-05-03 | $9.12 | $9.15 | $9.01 | $9.15 | $9.15 | 80,046 |
| 2021-04-30 | $9.12 | $9.15 | $9.00 | $9.00 | $9.00 | 71,610 |
| 2021-04-29 | $9.12 | $9.27 | $9.12 | $9.27 | $9.27 | 60,755 |
| 2021-04-28 | $9.36 | $9.36 | $9.11 | $9.11 | $9.11 | 65,482 |
| 2021-04-27 | $9.13 | $9.27 | $9.10 | $9.25 | $9.25 | 67,334 |
| 2021-04-26 | $9.13 | $9.45 | $9.13 | $9.34 | $9.34 | 133,408 |
| 2021-04-23 | $9.32 | $9.37 | $9.21 | $9.37 | $9.37 | 67,720 |
| 2021-04-22 | $9.44 | $9.49 | $9.21 | $9.21 | $9.21 | 93,106 |
| 2021-04-21 | $9.22 | $9.22 | $9.04 | $9.19 | $9.19 | 69,052 |
| 2021-04-20 | $9.16 | $9.36 | $9.02 | $9.02 | $9.02 | 196,585 |
| 2021-04-19 | $9.32 | $9.39 | $9.15 | $9.15 | $9.15 | 81,788 |
| 2021-04-16 | $9.47 | $9.48 | $9.40 | $9.48 | $9.48 | 84,403 |
| 2021-04-15 | $9.57 | $9.66 | $9.49 | $9.61 | $9.61 | 64,001 |
| 2021-04-14 | $9.66 | $9.66 | $9.37 | $9.60 | $9.60 | 95,122 |
| 2021-04-13 | $9.76 | $9.89 | $9.57 | $9.70 | $9.70 | 126,363 |
| 2021-04-12 | $9.82 | $9.82 | $9.47 | $9.62 | $9.62 | 171,789 |
| 2021-04-09 | $9.40 | $9.58 | $9.40 | $9.56 | $9.56 | 60,545 |
| 2021-04-08 | $9.74 | $9.74 | $9.55 | $9.63 | $9.63 | 59,206 |
| 2021-04-07 | $9.46 | $9.63 | $9.37 | $9.50 | $9.50 | 136,222 |
| 2021-04-06 | $9.48 | $9.60 | $9.47 | $9.52 | $9.52 | 91,457 |
| 2021-04-05 | $9.75 | $9.75 | $9.59 | $9.65 | $9.65 | 85,092 |
| 2021-04-01 | $9.63 | $9.66 | $9.49 | $9.66 | $9.66 | 77,464 |
| 2021-03-31 | $9.75 | $9.86 | $9.66 | $9.84 | $9.84 | 77,260 |
| 2021-03-30 | $9.70 | $9.70 | $9.53 | $9.70 | $9.70 | 180,707 |
| 2021-03-29 | $9.94 | $9.94 | $9.63 | $9.68 | $9.68 | 85,298 |
| 2021-03-26 | $9.78 | $9.78 | $9.63 | $9.78 | $9.78 | 120,220 |
| 2021-03-25 | $9.05 | $9.53 | $9.05 | $9.53 | $9.53 | 77,445 |
| 2021-03-24 | $9.24 | $9.24 | $9.00 | $9.18 | $9.18 | 72,074 |
| 2021-03-23 | $9.41 | $9.48 | $9.32 | $9.42 | $9.42 | 104,774 |
| 2021-03-22 | $9.34 | $9.54 | $9.34 | $9.50 | $9.50 | 47,829 |
| 2021-03-19 | $9.44 | $9.50 | $9.30 | $9.50 | $9.50 | 79,422 |
| 2021-03-18 | $9.55 | $9.78 | $9.55 | $9.68 | $9.68 | 50,917 |
| 2021-03-17 | $9.68 | $9.68 | $9.49 | $9.68 | $9.68 | 137,541 |
| 2021-03-16 | $9.60 | $9.65 | $9.44 | $9.53 | $9.53 | 135,784 |
| 2021-03-15 | $9.34 | $9.43 | $9.33 | $9.33 | $9.33 | 82,685 |
| 2021-03-12 | $9.20 | $9.41 | $9.02 | $9.30 | $9.30 | 81,062 |
| 2021-03-11 | $9.02 | $9.39 | $9.02 | $9.34 | $9.34 | 93,001 |
| 2021-03-10 | $9.23 | $9.23 | $9.01 | $9.10 | $9.10 | 107,259 |
| 2021-03-09 | $9.09 | $9.16 | $9.00 | $9.09 | $9.09 | 127,096 |
| 2021-03-08 | $9.07 | $9.26 | $9.00 | $9.12 | $9.12 | 78,058 |
| 2021-03-05 | $9.21 | $9.37 | $9.00 | $9.26 | $9.26 | 216,624 |
| 2021-03-04 | $9.70 | $10.11 | $9.67 | $9.93 | $9.93 | 97,279 |
| 2021-03-03 | $10.07 | $10.07 | $9.88 | $9.99 | $9.99 | 229,049 |
| 2021-03-02 | $10.14 | $10.15 | $10.03 | $10.09 | $10.09 | 414,864 |
| 2021-03-01 | $10.33 | $10.38 | $10.21 | $10.34 | $10.34 | 199,471 |
| 2021-02-26 | $9.90 | $10.18 | $9.88 | $10.12 | $10.12 | 559,231 |
| 2021-02-25 | $10.06 | $10.68 | $10.05 | $10.52 | $10.52 | 347,998 |
| 2021-02-24 | $10.30 | $10.54 | $10.30 | $10.52 | $10.52 | 347,998 |
| 2021-02-23 | $10.32 | $10.43 | $10.18 | $10.43 | $10.43 | 189,241 |
| 2021-02-22 | $10.39 | $10.43 | $10.19 | $10.37 | $10.37 | 110,265 |
| 2021-02-19 | $10.07 | $10.17 | $10.07 | $10.17 | $10.17 | 335,934 |
| 2021-02-18 | $9.97 | $10.11 | $9.89 | $10.09 | $10.09 | 102,238 |
| 2021-02-17 | $10.07 | $10.09 | $9.96 | $10.09 | $10.09 | 102,238 |
| 2021-02-16 | $9.92 | $10.02 | $9.90 | $9.96 | $9.96 | 392,586 |
| 2021-02-12 | $9.79 | $9.83 | $9.74 | $9.76 | $9.76 | 848,168 |
| 2021-02-11 | $9.80 | $9.80 | $9.68 | $9.74 | $9.74 | 277,555 |
| 2021-02-10 | $9.75 | $9.81 | $9.60 | $9.79 | $9.79 | 84,279 |
| 2021-02-09 | $9.71 | $9.84 | $9.65 | $9.79 | $9.79 | 84,279 |
| 2021-02-08 | $9.56 | $9.56 | $9.38 | $9.46 | $9.46 | 126,380 |
| 2021-02-05 | $9.59 | $9.59 | $9.26 | $9.32 | $9.32 | 78,550 |
| 2021-02-04 | $8.92 | $9.04 | $8.91 | $8.96 | $8.96 | 106,407 |
| 2021-02-03 | $9.39 | $9.39 | $9.18 | $9.30 | $9.30 | 139,297 |
| 2021-02-02 | $9.05 | $9.05 | $8.90 | $8.98 | $8.98 | 144,846 |
| 2021-02-01 | $8.81 | $8.97 | $8.81 | $8.97 | $8.97 | 88,106 |
| 2021-01-29 | $8.72 | $8.99 | $8.61 | $8.78 | $8.78 | 119,645 |
| 2021-01-28 | $9.01 | $9.01 | $8.78 | $8.88 | $8.88 | 80,117 |
| 2021-01-27 | $8.80 | $9.04 | $8.66 | $8.67 | $8.67 | 145,055 |
| 2021-01-26 | $8.65 | $9.06 | $8.65 | $8.91 | $8.91 | 91,704 |
| 2021-01-25 | $8.94 | $9.06 | $8.83 | $8.93 | $8.93 | 88,506 |
| 2021-01-22 | $8.98 | $9.01 | $8.95 | $9.00 | $9.00 | 69,319 |
| 2021-01-21 | $8.91 | $8.98 | $8.76 | $8.97 | $8.97 | 97,665 |
| 2021-01-20 | $8.83 | $8.91 | $8.78 | $8.91 | $8.91 | 201,220 |
| 2021-01-19 | $8.73 | $8.79 | $8.64 | $8.79 | $8.79 | 185,287 |
| 2021-01-15 | $8.70 | $8.79 | $8.39 | $8.62 | $8.62 | 86,745 |
| 2021-01-14 | $8.57 | $8.99 | $8.57 | $8.91 | $8.91 | 76,879 |
| 2021-01-13 | $8.68 | $8.68 | $8.41 | $8.63 | $8.63 | 92,005 |
| 2021-01-12 | $8.44 | $8.47 | $8.38 | $8.38 | $8.38 | 195,525 |
| 2021-01-11 | $8.30 | $8.49 | $8.30 | $8.42 | $8.42 | 128,399 |
| 2021-01-08 | $8.48 | $8.60 | $8.43 | $8.48 | $8.48 | 86,285 |
| 2021-01-07 | $8.55 | $8.55 | $8.35 | $8.46 | $8.46 | 186,704 |
| 2021-01-06 | $8.40 | $8.40 | $8.12 | $8.20 | $8.20 | 68,591 |
| 2021-01-05 | $8.12 | $8.21 | $8.10 | $8.19 | $8.19 | 82,384 |
| 2021-01-04 | $8.54 | $8.54 | $8.15 | $8.17 | $8.17 | 124,665 |
| 2020-12-31 | $8.38 | $8.43 | $8.33 | $8.41 | $8.41 | 59,509 |
| 2020-12-30 | $8.50 | $8.61 | $8.17 | $8.34 | $8.34 | 62,469 |
| 2020-12-29 | $8.42 | $8.58 | $8.35 | $8.42 | $8.42 | 126,923 |
| 2020-12-28 | $8.29 | $8.29 | $8.04 | $8.10 | $8.10 | 76,496 |
| 2020-12-24 | $8.19 | $8.19 | $7.90 | $8.13 | $8.13 | 58,040 |
| 2020-12-23 | $7.95 | $8.21 | $7.95 | $8.19 | $8.19 | 113,224 |
| 2020-12-22 | $7.75 | $8.04 | $7.75 | $7.98 | $7.98 | 73,695 |
| 2020-12-21 | $7.75 | $8.04 | $7.75 | $7.95 | $7.95 | 143,556 |
| 2020-12-18 | $8.16 | $8.16 | $8.04 | $8.08 | $8.08 | 292,687 |
| 2020-12-17 | $8.01 | $8.01 | $7.91 | $7.95 | $7.95 | 94,172 |
| 2020-12-16 | $7.75 | $7.83 | $7.75 | $7.82 | $7.82 | 99,179 |
| 2020-12-15 | $7.87 | $7.95 | $7.87 | $7.93 | $7.93 | 82,674 |
| 2020-12-14 | $8.17 | $8.17 | $7.90 | $7.94 | $7.94 | 133,716 |
| 2020-12-11 | $7.90 | $8.07 | $7.86 | $8.06 | $8.06 | 104,320 |
| 2020-12-10 | $7.96 | $8.06 | $7.84 | $7.96 | $7.96 | 62,514 |
| 2020-12-09 | $8.28 | $8.28 | $7.93 | $8.02 | $8.02 | 105,250 |
| 2020-12-08 | $7.99 | $7.99 | $7.66 | $7.82 | $7.82 | 512,408 |
| 2020-12-07 | $7.96 | $7.96 | $7.72 | $7.73 | $7.73 | 316,880 |
| 2020-12-04 | $8.00 | $8.00 | $7.71 | $7.93 | $7.93 | 526,923 |
| 2020-12-03 | $7.85 | $7.87 | $7.61 | $7.67 | $7.67 | 81,423 |
| 2020-12-02 | $7.51 | $7.87 | $7.51 | $7.79 | $7.79 | 42,398 |
| 2020-12-01 | $8.10 | $8.22 | $8.10 | $8.22 | $8.22 | 67,526 |
| 2020-11-30 | $8.59 | $8.59 | $8.12 | $8.15 | $8.15 | 160,952 |
| 2020-11-27 | $8.57 | $8.91 | $8.52 | $8.89 | $8.89 | 32,109 |
| 2020-11-25 | $8.71 | $8.80 | $8.69 | $8.72 | $8.72 | 36,803 |
| 2020-11-24 | $8.63 | $9.11 | $8.63 | $8.95 | $8.95 | 66,070 |
| 2020-11-23 | $8.75 | $8.82 | $8.71 | $8.76 | $8.76 | 58,795 |
| 2020-11-20 | $8.68 | $8.77 | $8.60 | $8.60 | $8.60 | 86,889 |
| 2020-11-19 | $8.51 | $8.63 | $8.50 | $8.58 | $8.58 | 72,402 |
| 2020-11-18 | $8.51 | $8.93 | $8.51 | $8.66 | $8.66 | 31,467 |
| 2020-11-17 | $8.80 | $8.82 | $8.76 | $8.76 | $8.76 | 75,426 |
| 2020-11-16 | $8.79 | $8.82 | $8.71 | $8.82 | $8.82 | 49,330 |
| 2020-11-13 | $8.96 | $8.96 | $8.66 | $8.82 | $8.82 | 54,642 |
| 2020-11-12 | $8.95 | $9.05 | $8.65 | $8.88 | $8.88 | 68,398 |
| 2020-11-11 | $8.82 | $9.01 | $8.80 | $8.98 | $8.98 | 66,670 |
| 2020-11-10 | $9.10 | $9.41 | $9.10 | $9.41 | $9.41 | 198,526 |
| 2020-11-09 | $8.88 | $8.98 | $8.88 | $8.98 | $8.98 | 330,312 |
| 2020-11-06 | $8.29 | $8.59 | $8.29 | $8.58 | $8.58 | 94,141 |
| 2020-11-05 | $8.19 | $8.52 | $8.19 | $8.45 | $8.45 | 127,395 |
| 2020-11-04 | $8.21 | $8.58 | $8.08 | $8.33 | $8.33 | 134,835 |
| 2020-11-03 | $8.02 | $8.16 | $7.78 | $8.08 | $8.08 | 58,842 |
| 2020-11-02 | $7.68 | $7.92 | $7.68 | $7.89 | $7.89 | 157,608 |
| 2020-10-30 | $7.70 | $7.79 | $7.57 | $7.64 | $7.64 | 68,651 |
| 2020-10-29 | $7.78 | $7.92 | $7.66 | $7.73 | $7.73 | 84,659 |
| 2020-10-28 | $7.81 | $8.01 | $7.75 | $7.91 | $7.91 | 114,485 |
| 2020-10-27 | $7.72 | $8.25 | $7.72 | $7.88 | $7.88 | 111,609 |
| 2020-10-26 | $8.00 | $8.00 | $7.84 | $7.89 | $7.89 | 39,998 |
| 2020-10-23 | $8.31 | $8.31 | $8.08 | $8.10 | $8.10 | 219,757 |
| 2020-10-22 | $8.00 | $8.24 | $8.00 | $8.13 | $8.13 | 44,643 |
| 2020-10-21 | $8.29 | $8.36 | $8.20 | $8.31 | $8.31 | 100,119 |
| 2020-10-20 | $8.20 | $8.28 | $8.20 | $8.20 | $8.20 | 122,084 |
| 2020-10-19 | $7.99 | $8.15 | $7.99 | $8.08 | $8.08 | 129,750 |
| 2020-10-16 | $8.08 | $8.11 | $8.04 | $8.11 | $8.11 | 107,060 |
| 2020-10-15 | $8.08 | $8.09 | $8.05 | $8.09 | $8.09 | 76,521 |
| 2020-10-14 | $8.26 | $8.26 | $8.04 | $8.23 | $8.23 | 90,343 |
| 2020-10-13 | $8.01 | $8.37 | $8.01 | $8.15 | $8.15 | 66,287 |
| 2020-10-12 | $8.25 | $8.25 | $8.00 | $8.06 | $8.06 | 104,672 |
| 2020-10-09 | $8.35 | $8.35 | $8.10 | $8.12 | $8.12 | 547,456 |
| 2020-10-08 | $8.13 | $8.25 | $8.10 | $8.12 | $8.12 | 55,243 |
| 2020-10-07 | $7.90 | $8.24 | $7.90 | $8.20 | $8.20 | 130,026 |
| 2020-10-06 | $8.07 | $8.09 | $7.98 | $8.09 | $8.09 | 301,464 |
| 2020-10-05 | $7.86 | $7.91 | $7.81 | $7.86 | $7.86 | 176,807 |
| 2020-10-02 | $7.72 | $7.73 | $7.62 | $7.73 | $7.73 | 181,626 |
| 2020-10-01 | $7.90 | $8.10 | $7.90 | $7.93 | $7.93 | 74,216 |
| 2020-09-30 | $7.89 | $8.07 | $7.89 | $8.04 | $8.04 | 98,932 |
| 2020-09-29 | $7.89 | $8.21 | $7.89 | $8.17 | $8.17 | 74,466 |
| 2020-09-28 | $8.20 | $8.20 | $7.96 | $8.09 | $8.09 | 43,534 |
| 2020-09-25 | $7.89 | $8.03 | $7.89 | $8.03 | $8.03 | 65,414 |
| 2020-09-24 | $7.90 | $8.03 | $7.90 | $8.01 | $8.01 | 57,775 |
| 2020-09-23 | $8.14 | $8.14 | $8.08 | $8.08 | $8.08 | 106,067 |
| 2020-09-22 | $8.06 | $8.21 | $7.89 | $8.03 | $8.03 | 63,816 |
| 2020-09-21 | $8.19 | $8.24 | $7.90 | $8.04 | $8.04 | 75,207 |
| 2020-09-18 | $8.22 | $8.22 | $8.14 | $8.19 | $8.19 | 132,299 |
| 2020-09-17 | $8.05 | $8.18 | $8.05 | $8.10 | $8.10 | 39,801 |
| 2020-09-16 | $8.26 | $8.26 | $8.04 | $8.17 | $8.17 | 112,833 |
| 2020-09-15 | $8.15 | $8.26 | $8.15 | $8.20 | $8.20 | 96,375 |
| 2020-09-14 | $8.20 | $8.20 | $8.02 | $8.05 | $8.05 | 131,646 |
| 2020-09-11 | $7.90 | $8.05 | $7.87 | $8.04 | $8.04 | 150,125 |
| 2020-09-10 | $7.71 | $7.82 | $7.71 | $7.72 | $7.72 | 66,147 |
| 2020-09-09 | $7.56 | $7.71 | $7.54 | $7.68 | $7.68 | 89,128 |
| 2020-09-08 | $7.57 | $7.64 | $7.47 | $7.62 | $7.62 | 45,817 |
| 2020-09-04 | $7.28 | $7.47 | $7.28 | $7.45 | $7.45 | 73,325 |
| 2020-09-03 | $7.40 | $7.62 | $7.37 | $7.42 | $7.42 | 83,100 |
| 2020-09-02 | $7.67 | $7.67 | $7.55 | $7.63 | $7.63 | 71,452 |
| 2020-09-01 | $7.64 | $7.65 | $7.57 | $7.60 | $7.60 | 69,285 |
| 2020-08-31 | $7.58 | $7.61 | $7.53 | $7.59 | $7.59 | 55,644 |
| 2020-08-28 | $7.54 | $7.54 | $7.41 | $7.52 | $7.52 | 751,358 |
| 2020-08-27 | $7.48 | $7.54 | $7.37 | $7.40 | $7.40 | 540,038 |
| 2020-08-26 | $7.15 | $7.28 | $7.02 | $7.20 | $7.20 | 143,243 |
| 2020-08-25 | $7.10 | $7.19 | $7.09 | $7.15 | $7.15 | 61,591 |
| 2020-08-24 | $7.17 | $7.17 | $7.04 | $7.06 | $7.06 | 58,663 |
| 2020-08-21 | $7.08 | $7.09 | $6.99 | $7.07 | $7.07 | 46,220 |
| 2020-08-20 | $7.11 | $7.28 | $7.11 | $7.26 | $7.26 | 58,181 |
| 2020-08-19 | $7.25 | $7.26 | $7.15 | $7.15 | $7.15 | 49,842 |
| 2020-08-18 | $7.06 | $7.18 | $7.05 | $7.16 | $7.16 | 72,077 |
| 2020-08-17 | $7.11 | $7.11 | $7.01 | $7.09 | $7.09 | 144,330 |
| 2020-08-14 | $7.58 | $7.58 | $7.13 | $7.19 | $7.19 | 202,250 |
| 2020-08-13 | $7.18 | $7.21 | $7.04 | $7.09 | $7.09 | 88,086 |
| 2020-08-12 | $7.03 | $7.16 | $7.03 | $7.13 | $7.13 | 76,058 |
| 2020-08-11 | $6.99 | $7.06 | $6.95 | $6.97 | $6.97 | 52,045 |
| 2020-08-10 | $6.82 | $6.85 | $6.79 | $6.82 | $6.82 | 108,943 |
| 2020-08-07 | $6.82 | $6.82 | $6.72 | $6.81 | $6.81 | 1,275,479 |
| 2020-08-06 | $6.84 | $6.84 | $6.75 | $6.75 | $6.75 | 89,505 |
| 2020-08-05 | $6.75 | $6.87 | $6.75 | $6.84 | $6.84 | 74,921 |
| 2020-08-04 | $6.72 | $6.72 | $6.59 | $6.66 | $6.66 | 225,726 |
| 2020-08-03 | $6.44 | $6.53 | $6.44 | $6.50 | $6.50 | 57,549 |
| 2020-07-31 | $6.17 | $6.29 | $6.10 | $6.12 | $6.12 | 87,921 |
| 2020-07-30 | $6.34 | $6.39 | $6.22 | $6.34 | $6.34 | 84,723 |
| 2020-07-29 | $6.58 | $6.58 | $6.50 | $6.58 | $6.58 | 64,833 |
| 2020-07-28 | $6.62 | $6.67 | $6.61 | $6.65 | $6.65 | 74,855 |
| 2020-07-27 | $6.65 | $6.76 | $6.65 | $6.69 | $6.69 | 43,823 |
| 2020-07-24 | $6.60 | $6.66 | $6.50 | $6.63 | $6.63 | 287,028 |
| 2020-07-23 | $6.81 | $6.84 | $6.56 | $6.58 | $6.58 | 90,205 |
| 2020-07-22 | $6.68 | $6.68 | $6.58 | $6.65 | $6.65 | 43,800 |
| 2020-07-21 | $6.70 | $6.77 | $6.63 | $6.66 | $6.66 | 149,700 |
| 2020-07-20 | $6.56 | $6.60 | $6.56 | $6.60 | $6.60 | 58,000 |
| 2020-07-17 | $6.73 | $6.73 | $6.68 | $6.73 | $6.73 | 67,800 |
| 2020-07-16 | $6.72 | $6.76 | $6.70 | $6.75 | $6.75 | 64,100 |
| 2020-07-15 | $6.92 | $7.02 | $6.92 | $6.96 | $6.96 | 50,900 |
| 2020-07-14 | $6.65 | $6.78 | $6.65 | $6.78 | $6.78 | 76,100 |
| 2020-07-13 | $6.90 | $6.95 | $6.80 | $6.80 | $6.80 | 61,600 |
| 2020-07-10 | $6.75 | $6.76 | $6.64 | $6.68 | $6.68 | 71,400 |
| 2020-07-09 | $6.64 | $6.74 | $6.59 | $6.68 | $6.68 | 49,700 |
| 2020-07-08 | $6.63 | $6.78 | $6.63 | $6.78 | $6.78 | 209,400 |
| 2020-07-07 | $6.74 | $6.77 | $6.69 | $6.71 | $6.71 | 565,300 |
| 2020-07-06 | $6.76 | $6.77 | $6.68 | $6.75 | $6.75 | 99,200 |
| 2020-07-02 | $6.83 | $6.85 | $6.74 | $6.81 | $6.81 | 75,808 |
| 2020-07-01 | $6.64 | $6.71 | $6.62 | $6.67 | $6.67 | 86,088 |
| 2020-06-30 | $6.83 | $6.85 | $6.76 | $6.81 | $6.81 | 62,407 |
| 2020-06-29 | $6.88 | $6.92 | $6.77 | $6.87 | $6.87 | 89,566 |
| 2020-06-26 | $6.84 | $6.96 | $6.81 | $6.88 | $6.88 | 55,272 |
| 2020-06-25 | $6.83 | $6.98 | $6.79 | $6.98 | $6.98 | 63,002 |
| 2020-06-24 | $7.09 | $7.12 | $6.98 | $7.02 | $7.02 | 86,594 |
| 2020-06-23 | $7.38 | $7.47 | $7.25 | $7.28 | $7.28 | 257,959 |
| 2020-06-22 | $7.09 | $7.22 | $7.09 | $7.21 | $7.21 | 165,866 |
| 2020-06-19 | $7.24 | $7.24 | $7.06 | $7.10 | $7.10 | 1,241,200 |
| 2020-06-18 | $7.09 | $7.23 | $7.09 | $7.21 | $7.21 | 618,401 |
| 2020-06-17 | $7.20 | $7.20 | $7.05 | $7.14 | $7.14 | 764,174 |
| 2020-06-16 | $7.14 | $7.24 | $6.99 | $7.09 | $7.09 | 261,202 |
| 2020-06-15 | $6.57 | $6.73 | $6.57 | $6.73 | $6.73 | 78,766 |
| 2020-06-12 | $7.08 | $7.13 | $7.00 | $7.12 | $7.12 | 120,956 |
| 2020-06-11 | $7.23 | $7.23 | $7.00 | $7.00 | $7.00 | 59,775 |
| 2020-06-10 | $7.38 | $7.47 | $7.38 | $7.41 | $7.41 | 89,093 |
| 2020-06-09 | $7.14 | $7.32 | $7.10 | $7.27 | $7.27 | 119,949 |
| 2020-06-08 | $7.22 | $7.38 | $7.22 | $7.37 | $7.37 | 64,985 |
| 2020-06-05 | $7.11 | $7.11 | $7.00 | $7.08 | $7.08 | 266,067 |
| 2020-06-04 | $7.01 | $7.15 | $7.01 | $7.09 | $7.09 | 89,185 |
| 2020-06-03 | $7.20 | $7.20 | $6.96 | $7.11 | $7.11 | 170,678 |
| 2020-06-02 | $6.97 | $7.11 | $6.93 | $7.05 | $7.05 | 261,709 |
| 2020-06-01 | $6.83 | $7.01 | $6.83 | $6.97 | $6.97 | 149,761 |
| 2020-05-29 | $6.90 | $6.92 | $6.79 | $6.89 | $6.89 | 136,309 |
| 2020-05-28 | $7.15 | $7.20 | $7.01 | $7.08 | $7.08 | 126,700 |
| 2020-05-27 | $6.68 | $7.01 | $6.51 | $6.94 | $6.94 | 349,489 |
| 2020-05-26 | $6.61 | $6.67 | $6.61 | $6.62 | $6.62 | 129,071 |
| 2020-05-22 | $6.20 | $6.25 | $6.11 | $6.17 | $6.17 | 171,417 |
| 2020-05-21 | $6.13 | $6.34 | $6.13 | $6.25 | $6.25 | 105,326 |
| 2020-05-20 | $6.38 | $6.38 | $6.24 | $6.29 | $6.29 | 262,789 |
| 2020-05-19 | $6.14 | $6.34 | $6.14 | $6.23 | $6.23 | 533,055 |
| 2020-05-18 | $5.98 | $6.37 | $5.98 | $6.31 | $6.31 | 283,193 |
| 2020-05-15 | $6.38 | $6.38 | $5.84 | $6.13 | $6.13 | 123,647 |
| 2020-05-14 | $5.97 | $5.98 | $5.84 | $5.92 | $5.92 | 132,353 |
| 2020-05-13 | $6.19 | $6.28 | $6.06 | $6.10 | $6.10 | 73,329 |
| 2020-05-12 | $6.07 | $6.25 | $6.07 | $6.19 | $6.19 | 758,696 |
| 2020-05-11 | $6.02 | $6.17 | $6.02 | $6.17 | $6.17 | 81,835 |
| 2020-05-08 | $5.91 | $5.98 | $5.82 | $5.98 | $5.98 | 173,434 |
| 2020-05-07 | $5.60 | $5.76 | $5.60 | $5.75 | $5.75 | 362,881 |
| 2020-05-06 | $5.76 | $5.79 | $5.66 | $5.66 | $5.66 | 130,730 |
| 2020-05-05 | $5.71 | $5.80 | $5.69 | $5.71 | $5.71 | 65,842 |
| 2020-05-04 | $5.53 | $5.65 | $5.51 | $5.60 | $5.60 | 181,802 |
| 2020-05-01 | $5.56 | $5.70 | $5.56 | $5.69 | $5.69 | 82,636 |
| 2020-04-30 | $5.98 | $5.98 | $5.74 | $5.79 | $5.79 | 616,328 |
| 2020-04-29 | $5.61 | $5.74 | $5.58 | $5.73 | $5.73 | 66,812 |
| 2020-04-28 | $5.67 | $5.67 | $5.47 | $5.52 | $5.52 | 124,892 |
| 2020-04-27 | $5.40 | $5.45 | $5.33 | $5.43 | $5.43 | 129,277 |
| 2020-04-24 | $5.46 | $5.46 | $5.04 | $5.12 | $5.12 | 86,143 |
| 2020-04-23 | $5.14 | $5.19 | $4.97 | $5.07 | $5.07 | 110,588 |
| 2020-04-22 | $5.06 | $5.23 | $5.06 | $5.14 | $5.14 | 114,761 |
| 2020-04-21 | $5.16 | $5.16 | $5.00 | $5.00 | $5.00 | 317,725 |
| 2020-04-20 | $5.42 | $5.42 | $5.20 | $5.32 | $5.32 | 196,787 |
| 2020-04-17 | $5.18 | $5.45 | $5.18 | $5.32 | $5.32 | 139,696 |
| 2020-04-16 | $5.10 | $5.28 | $4.97 | $5.04 | $5.04 | 141,473 |
| 2020-04-15 | $4.84 | $5.13 | $4.84 | $5.06 | $5.06 | 115,558 |
| 2020-04-14 | $4.88 | $5.02 | $4.82 | $4.92 | $4.92 | 324,152 |
| 2020-04-13 | $4.93 | $5.00 | $4.56 | $4.65 | $4.65 | 123,706 |
| 2020-04-09 | $5.10 | $5.10 | $4.92 | $4.95 | $4.95 | 124,024 |
| 2020-04-08 | $5.23 | $5.23 | $4.62 | $4.96 | $4.96 | 177,439 |
| 2020-04-07 | $4.99 | $5.06 | $4.82 | $4.82 | $4.82 | 327,710 |
| 2020-04-06 | $4.57 | $4.57 | $4.37 | $4.50 | $4.50 | 286,587 |
| 2020-04-03 | $4.41 | $4.41 | $4.22 | $4.29 | $4.29 | 133,745 |
| 2020-04-02 | $4.55 | $4.82 | $4.42 | $4.56 | $4.56 | 267,652 |
| 2020-04-01 | $4.98 | $5.14 | $4.58 | $4.65 | $4.65 | 308,791 |
| 2020-03-31 | $5.59 | $5.59 | $5.00 | $5.16 | $5.16 | 186,460 |
| 2020-03-30 | $5.44 | $5.60 | $5.16 | $5.50 | $5.50 | 336,081 |
| 2020-03-27 | $5.40 | $5.59 | $5.40 | $5.49 | $5.49 | 119,278 |
| 2020-03-26 | $4.85 | $5.62 | $4.85 | $5.35 | $5.35 | 108,987 |
| 2020-03-25 | $5.55 | $5.71 | $5.39 | $5.39 | $5.39 | 3,257,211 |
| 2020-03-24 | $5.29 | $5.42 | $4.73 | $5.26 | $5.26 | 1,397,185 |
| 2020-03-23 | $4.44 | $5.19 | $4.44 | $4.78 | $4.78 | 1,004,895 |
| 2020-03-20 | $4.21 | $4.92 | $4.21 | $4.59 | $4.59 | 131,148 |
| 2020-03-19 | $4.68 | $4.83 | $4.60 | $4.74 | $4.74 | 309,546 |
| 2020-03-18 | $4.78 | $5.47 | $4.78 | $5.06 | $5.06 | 174,674 |
| 2020-03-17 | $4.66 | $5.26 | $4.66 | $4.95 | $4.95 | 221,140 |
| 2020-03-16 | $5.13 | $5.34 | $4.88 | $5.16 | $5.16 | 269,928 |
| 2020-03-13 | $5.58 | $5.64 | $5.32 | $5.64 | $5.64 | 365,954 |
| 2020-03-12 | $5.40 | $5.89 | $5.09 | $5.20 | $5.20 | 389,827 |
| 2020-03-11 | $6.29 | $6.45 | $6.20 | $6.30 | $6.30 | 260,948 |
| 2020-03-10 | $6.66 | $6.93 | $6.34 | $6.58 | $6.58 | 129,130 |
| 2020-03-09 | $6.48 | $6.53 | $6.25 | $6.53 | $6.53 | 112,573 |
| 2020-03-06 | $6.86 | $7.10 | $6.86 | $7.03 | $7.03 | 395,801 |
| 2020-03-05 | $7.10 | $7.18 | $7.05 | $7.18 | $7.18 | 466,136 |
| 2020-03-04 | $7.01 | $7.13 | $7.00 | $7.11 | $7.11 | 662,928 |
| 2020-03-03 | $7.15 | $7.20 | $6.95 | $7.11 | $7.11 | 193,601 |
| 2020-03-02 | $6.85 | $7.41 | $6.85 | $7.10 | $7.10 | 84,989 |
| 2020-02-28 | $6.73 | $6.92 | $6.58 | $6.85 | $6.85 | 384,587 |
| 2020-02-27 | $7.19 | $7.26 | $7.12 | $7.12 | $7.12 | 186,915 |
| 2020-02-26 | $7.53 | $7.53 | $7.40 | $7.47 | $7.47 | 77,657 |
| 2020-02-25 | $7.64 | $7.75 | $7.55 | $7.60 | $7.60 | 96,631 |
| 2020-02-24 | $7.78 | $7.82 | $7.64 | $7.71 | $7.71 | 35,492 |
| 2020-02-21 | $8.02 | $8.02 | $7.92 | $7.97 | $7.97 | 23,740 |
| 2020-02-20 | $8.12 | $8.14 | $8.06 | $8.07 | $8.07 | 58,328 |
| 2020-02-19 | $8.13 | $8.23 | $8.13 | $8.20 | $8.20 | 32,927 |
| 2020-02-18 | $8.15 | $8.18 | $8.11 | $8.15 | $8.15 | 42,714 |
| 2020-02-14 | $8.18 | $8.18 | $8.09 | $8.13 | $8.13 | 32,474 |
| 2020-02-13 | $8.17 | $8.21 | $8.17 | $8.19 | $8.19 | 24,273 |
| 2020-02-12 | $8.19 | $8.22 | $8.16 | $8.19 | $8.19 | 63,164 |
| 2020-02-11 | $8.24 | $8.27 | $8.18 | $8.24 | $8.24 | 38,971 |
| 2020-02-10 | $8.23 | $8.23 | $8.15 | $8.15 | $8.15 | 756,930 |
| 2020-02-07 | $8.28 | $8.28 | $8.14 | $8.17 | $8.17 | 40,245 |
| 2020-02-06 | $8.22 | $8.27 | $8.15 | $8.25 | $8.25 | 24,584 |
| 2020-02-05 | $8.23 | $8.23 | $8.06 | $8.17 | $8.17 | 40,116 |
| 2020-02-04 | $7.92 | $8.00 | $7.90 | $8.00 | $8.00 | 156,501 |
| 2020-02-03 | $8.02 | $8.02 | $7.78 | $7.81 | $7.81 | 54,215 |
| 2020-01-31 | $7.78 | $7.85 | $7.70 | $7.70 | $7.70 | 43,931 |
| 2020-01-30 | $7.71 | $7.90 | $7.71 | $7.87 | $7.87 | 78,429 |
| 2020-01-29 | $7.98 | $8.05 | $7.90 | $7.95 | $7.95 | 30,485 |
| 2020-01-28 | $8.00 | $8.00 | $7.86 | $7.90 | $7.90 | 20,709 |
| 2020-01-27 | $7.88 | $8.03 | $7.88 | $7.95 | $7.95 | 24,391 |
| 2020-01-24 | $8.04 | $8.07 | $7.97 | $7.99 | $7.99 | 11,559 |
| 2020-01-23 | $7.97 | $7.97 | $7.84 | $7.87 | $7.87 | 37,736 |
| 2020-01-22 | $7.73 | $7.88 | $7.73 | $7.84 | $7.84 | 35,144 |
| 2020-01-21 | $7.50 | $7.61 | $7.47 | $7.57 | $7.57 | 29,882 |
| 2020-01-17 | $7.65 | $7.74 | $7.64 | $7.66 | $7.66 | 17,648 |
| 2020-01-16 | $7.56 | $7.70 | $7.56 | $7.70 | $7.70 | 45,224 |
| 2020-01-15 | $7.61 | $7.63 | $7.58 | $7.62 | $7.62 | 38,881 |
| 2020-01-14 | $7.83 | $7.83 | $7.58 | $7.62 | $7.62 | 26,375 |
| 2020-01-13 | $7.78 | $7.78 | $7.65 | $7.73 | $7.73 | 33,456 |
| 2020-01-10 | $7.80 | $7.80 | $7.65 | $7.71 | $7.71 | 17,144 |
| 2020-01-09 | $7.69 | $7.81 | $7.65 | $7.66 | $7.66 | 28,934 |
| 2020-01-08 | $7.64 | $7.69 | $7.52 | $7.64 | $7.64 | 19,329 |
| 2020-01-07 | $7.55 | $7.62 | $7.55 | $7.60 | $7.60 | 66,870 |
| 2020-01-06 | $7.47 | $7.60 | $7.47 | $7.54 | $7.54 | 65,335 |
| 2020-01-03 | $7.50 | $7.54 | $7.48 | $7.53 | $7.53 | 25,546 |
| 2020-01-02 | $7.40 | $7.59 | $7.40 | $7.55 | $7.55 | 22,068 |
| 2019-12-31 | $7.50 | $7.60 | $7.46 | $7.55 | $7.55 | 24,415 |
| 2019-12-30 | $7.59 | $7.59 | $7.42 | $7.50 | $7.50 | 14,195 |
| 2019-12-27 | $7.65 | $7.65 | $7.42 | $7.49 | $7.49 | 63,894 |
| 2019-12-26 | $7.51 | $7.55 | $7.50 | $7.53 | $7.53 | 16,080 |
| 2019-12-24 | $7.65 | $7.65 | $7.42 | $7.52 | $7.52 | 25,578 |
| 2019-12-23 | $7.44 | $7.55 | $7.32 | $7.39 | $7.39 | 12,373 |
| 2019-12-20 | $7.38 | $7.50 | $7.37 | $7.37 | $7.37 | 51,791 |
| 2019-12-19 | $7.53 | $7.53 | $7.35 | $7.38 | $7.38 | 41,595 |
| 2019-12-18 | $7.54 | $7.61 | $7.47 | $7.47 | $7.47 | 8,428 |
| 2019-12-17 | $7.49 | $7.73 | $7.49 | $7.61 | $7.61 | 56,791 |
| 2019-12-16 | $7.55 | $7.58 | $7.48 | $7.56 | $7.56 | 10,612 |
| 2019-12-13 | $7.32 | $7.53 | $7.32 | $7.41 | $7.41 | 9,467 |
| 2019-12-12 | $7.31 | $7.46 | $7.25 | $7.42 | $7.42 | 23,344 |
| 2019-12-11 | $7.35 | $7.38 | $7.34 | $7.38 | $7.38 | 66,314 |
| 2019-12-10 | $7.23 | $7.46 | $7.23 | $7.39 | $7.39 | 20,844 |
| 2019-12-09 | $7.31 | $7.31 | $7.28 | $7.30 | $7.30 | 11,271 |
| 2019-12-06 | $7.21 | $7.37 | $7.21 | $7.37 | $7.37 | 31,058 |
| 2019-12-05 | $7.12 | $7.30 | $7.12 | $7.24 | $7.24 | 151,654 |
| 2019-12-04 | $7.24 | $7.30 | $7.20 | $7.28 | $7.28 | 41,506 |
| 2019-12-03 | $7.27 | $7.27 | $7.05 | $7.24 | $7.24 | 21,848 |
| 2019-12-02 | $7.18 | $7.26 | $7.09 | $7.18 | $7.18 | 13,258 |
| 2019-11-29 | $7.24 | $7.24 | $7.18 | $7.24 | $7.24 | 19,559 |
| 2019-11-27 | $7.33 | $7.40 | $7.29 | $7.40 | $7.40 | 22,668 |
| 2019-11-26 | $7.28 | $7.35 | $7.28 | $7.35 | $7.35 | 294,579 |
| 2019-11-25 | $7.12 | $7.28 | $7.12 | $7.27 | $7.27 | 11,373 |
| 2019-11-22 | $7.25 | $7.25 | $7.11 | $7.14 | $7.14 | 18,075 |
| 2019-11-21 | $7.29 | $7.29 | $7.17 | $7.25 | $7.25 | 29,766 |
| 2019-11-20 | $7.10 | $7.17 | $7.09 | $7.17 | $7.17 | 20,008 |
| 2019-11-19 | $7.11 | $7.14 | $7.07 | $7.09 | $7.09 | 48,902 |
| 2019-11-18 | $7.00 | $7.12 | $6.99 | $7.11 | $7.11 | 22,754 |
| 2019-11-15 | $6.90 | $6.97 | $6.87 | $6.97 | $6.97 | 102,139 |
| 2019-11-14 | $6.94 | $6.95 | $6.88 | $6.91 | $6.91 | 76,145 |
| 2019-11-13 | $6.86 | $6.98 | $6.82 | $6.90 | $6.90 | 17,157 |
| 2019-11-12 | $6.83 | $6.88 | $6.79 | $6.79 | $6.79 | 9,436 |
| 2019-11-11 | $6.90 | $6.90 | $6.70 | $6.83 | $6.83 | 42,756 |
| 2019-11-08 | $7.00 | $7.00 | $6.81 | $6.93 | $6.93 | 18,195 |
| 2019-11-07 | $6.88 | $6.90 | $6.81 | $6.86 | $6.86 | 38,275 |
| 2019-11-06 | $6.72 | $6.72 | $6.61 | $6.72 | $6.72 | 18,996 |
| 2019-11-05 | $6.86 | $6.86 | $6.74 | $6.81 | $6.81 | 13,757 |
| 2019-11-04 | $6.72 | $6.84 | $6.61 | $6.84 | $6.84 | 8,984 |
| 2019-11-01 | $6.60 | $6.71 | $6.60 | $6.69 | $6.69 | 19,842 |
| 2019-10-31 | $6.56 | $6.63 | $6.54 | $6.59 | $6.59 | 44,476 |
| 2019-10-30 | $6.57 | $6.59 | $6.52 | $6.58 | $6.58 | 31,335 |
| 2019-10-29 | $6.45 | $6.55 | $6.45 | $6.52 | $6.52 | 13,493 |
| 2019-10-28 | $6.52 | $6.58 | $6.45 | $6.58 | $6.58 | 22,773 |
| 2019-10-25 | $6.61 | $6.61 | $6.45 | $6.60 | $6.60 | 52,375 |
| 2019-10-24 | $6.47 | $6.58 | $6.36 | $6.48 | $6.48 | 244,220 |
| 2019-10-23 | $6.57 | $6.57 | $6.40 | $6.50 | $6.50 | 959,875 |
| 2019-10-22 | $6.52 | $6.58 | $6.45 | $6.53 | $6.53 | 29,144 |
| 2019-10-21 | $6.53 | $6.53 | $6.40 | $6.53 | $6.53 | 46,815 |
| 2019-10-18 | $6.38 | $6.42 | $6.29 | $6.38 | $6.38 | 16,318 |
| 2019-10-17 | $6.17 | $6.37 | $6.17 | $6.37 | $6.37 | 14,845 |
| 2019-10-16 | $6.24 | $6.43 | $6.24 | $6.35 | $6.35 | 74,691 |
| 2019-10-15 | $6.35 | $6.46 | $6.35 | $6.45 | $6.45 | 23,428 |
| 2019-10-14 | $6.50 | $6.60 | $6.45 | $6.51 | $6.51 | 8,329 |
| 2019-10-11 | $6.36 | $6.56 | $6.36 | $6.52 | $6.52 | 14,511 |
| 2019-10-10 | $6.46 | $6.50 | $6.34 | $6.45 | $6.45 | 47,715 |
| 2019-10-09 | $6.42 | $6.50 | $6.34 | $6.39 | $6.39 | 22,187 |
| 2019-10-08 | $6.40 | $6.44 | $6.34 | $6.42 | $6.42 | 36,889 |
| 2019-10-07 | $6.35 | $6.42 | $6.29 | $6.29 | $6.29 | 41,463 |
| 2019-10-04 | $6.18 | $6.34 | $6.18 | $6.30 | $6.30 | 26,158 |
| 2019-10-03 | $6.14 | $6.27 | $6.12 | $6.13 | $6.13 | 56,075 |
| 2019-10-02 | $6.14 | $6.26 | $6.13 | $6.16 | $6.16 | 35,840 |
| 2019-10-01 | $6.22 | $6.22 | $6.10 | $6.10 | $6.10 | 74,418 |
| 2019-09-30 | $6.06 | $6.10 | $5.95 | $6.10 | $6.10 | 15,105 |
| 2019-09-27 | $5.95 | $6.01 | $5.89 | $5.95 | $5.95 | 14,366 |
| 2019-09-26 | $6.05 | $6.14 | $5.97 | $5.99 | $5.99 | 19,739 |
| 2019-09-25 | $6.18 | $6.23 | $6.06 | $6.06 | $6.06 | 82,402 |
| 2019-09-24 | $6.27 | $6.33 | $6.17 | $6.24 | $6.24 | 38,861 |
| 2019-09-23 | $6.25 | $6.25 | $6.15 | $6.22 | $6.22 | 479,231 |
| 2019-09-20 | $6.24 | $6.27 | $6.14 | $6.17 | $6.17 | 18,227 |
| 2019-09-19 | $6.42 | $6.42 | $6.28 | $6.37 | $6.37 | 701,946 |
| 2019-09-18 | $6.02 | $6.11 | $6.00 | $6.00 | $6.00 | 33,337 |
| 2019-09-17 | $5.94 | $6.00 | $5.91 | $5.95 | $5.95 | 36,365 |
| 2019-09-16 | $6.09 | $6.16 | $6.09 | $6.14 | $6.14 | 127,832 |
| 2019-09-13 | $6.10 | $6.17 | $6.06 | $6.15 | $6.15 | 1,150,070 |
| 2019-09-12 | $5.89 | $5.98 | $5.89 | $5.97 | $5.97 | 1,894,656 |
| 2019-09-11 | $5.85 | $5.95 | $5.79 | $5.95 | $5.95 | 139,558 |
| 2019-09-10 | $5.90 | $5.90 | $5.85 | $5.89 | $5.89 | 111,047 |
| 2019-09-09 | $6.06 | $6.15 | $5.98 | $6.04 | $6.04 | 19,397 |
| 2019-09-06 | $6.05 | $6.11 | $5.98 | $5.98 | $5.98 | 21,154 |
| 2019-09-05 | $5.91 | $6.01 | $5.90 | $5.94 | $5.94 | 44,756 |
| 2019-09-04 | $5.91 | $6.02 | $5.91 | $5.97 | $5.97 | 155,529 |
| 2019-09-03 | $5.92 | $6.04 | $5.92 | $6.04 | $6.04 | 12,089 |
| 2019-08-30 | $5.95 | $6.06 | $5.93 | $5.93 | $5.93 | 6,278 |
| 2019-08-29 | $5.88 | $5.97 | $5.88 | $5.95 | $5.95 | 33,133 |
| 2019-08-28 | $5.92 | $6.60 | $5.91 | $6.60 | $6.60 | 35,616 |
| 2019-08-27 | $6.32 | $6.32 | $6.14 | $6.22 | $6.22 | 60,433 |
| 2019-08-26 | $6.27 | $6.36 | $6.22 | $6.22 | $6.22 | 8,150 |
| 2019-08-23 | $6.26 | $6.34 | $6.19 | $6.26 | $6.26 | 24,959 |
| 2019-08-22 | $6.27 | $6.35 | $6.25 | $6.35 | $6.35 | 27,895 |
| 2019-08-21 | $6.24 | $6.29 | $6.20 | $6.27 | $6.27 | 21,350 |
| 2019-08-20 | $6.24 | $6.28 | $6.19 | $6.24 | $6.24 | 22,351 |
| 2019-08-19 | $6.18 | $6.24 | $6.16 | $6.24 | $6.24 | 9,958 |
| 2019-08-16 | $6.41 | $6.48 | $6.34 | $6.48 | $6.48 | 5,706 |
| 2019-08-15 | $6.51 | $6.68 | $6.51 | $6.61 | $6.61 | 18,596 |
| 2019-08-14 | $6.74 | $6.74 | $6.54 | $6.60 | $6.60 | 10,826 |
| 2019-08-13 | $6.75 | $6.83 | $6.75 | $6.81 | $6.81 | 65,322 |
| 2019-08-12 | $7.00 | $7.30 | $6.93 | $7.30 | $7.30 | 26,911 |
| 2019-08-09 | $6.94 | $7.09 | $6.94 | $7.00 | $7.00 | 11,507 |
| 2019-08-08 | $6.86 | $6.86 | $6.73 | $6.73 | $6.73 | 33,142 |
| 2019-08-07 | $6.83 | $6.83 | $6.77 | $6.83 | $6.83 | 19,118 |
| 2019-08-06 | $6.67 | $6.76 | $6.65 | $6.71 | $6.71 | 83,225 |
| 2019-08-05 | $6.70 | $6.78 | $6.63 | $6.78 | $6.78 | 17,807 |
| 2019-08-02 | $6.84 | $6.84 | $6.73 | $6.78 | $6.78 | 41,524 |
| 2019-08-01 | $6.91 | $6.94 | $6.81 | $6.93 | $6.93 | 62,032 |
| 2019-07-31 | $6.71 | $6.83 | $6.67 | $6.78 | $6.78 | 243,602 |
| 2019-07-30 | $6.76 | $6.77 | $6.73 | $6.77 | $6.77 | 30,098 |
| 2019-07-29 | $6.74 | $6.80 | $6.74 | $6.80 | $6.80 | 18,026 |
| 2019-07-26 | $6.86 | $6.92 | $6.74 | $6.92 | $6.92 | 19,765 |
| 2019-07-25 | $6.74 | $6.88 | $6.74 | $6.82 | $6.82 | 14,400 |
| 2019-07-24 | $6.81 | $6.88 | $6.74 | $6.82 | $6.82 | 13,025 |
| 2019-07-23 | $6.85 | $6.85 | $6.74 | $6.85 | $6.85 | 13,783 |
| 2019-07-22 | $6.49 | $6.69 | $6.49 | $6.69 | $6.69 | 8,640 |
| 2019-07-19 | $6.44 | $6.60 | $6.44 | $6.50 | $6.50 | 7,369 |
| 2019-07-18 | $6.38 | $6.42 | $6.36 | $6.39 | $6.39 | 17,647 |
| 2019-07-17 | $6.61 | $6.61 | $6.50 | $6.56 | $6.56 | 9,897 |
| 2019-07-16 | $6.53 | $6.56 | $6.52 | $6.54 | $6.54 | 9,300 |
| 2019-07-15 | $6.55 | $6.58 | $6.50 | $6.55 | $6.55 | 24,851 |
| 2019-07-12 | $6.60 | $6.60 | $6.54 | $6.60 | $6.60 | 31,868 |
| 2019-07-11 | $6.61 | $6.61 | $6.51 | $6.61 | $6.61 | 10,825 |
| 2019-07-10 | $6.52 | $6.52 | $6.37 | $6.41 | $6.41 | 14,155 |
| 2019-07-09 | $6.54 | $6.59 | $6.49 | $6.54 | $6.54 | 14,755 |
| 2019-07-08 | $6.43 | $6.64 | $6.43 | $6.64 | $6.64 | 5,138 |
| 2019-07-05 | $6.59 | $6.65 | $6.47 | $6.53 | $6.53 | 16,697 |
| 2019-07-03 | $6.64 | $6.81 | $6.64 | $6.81 | $6.81 | 1,796 |
| 2019-07-02 | $6.66 | $6.74 | $6.60 | $6.67 | $6.67 | 11,837 |
| 2019-07-01 | $6.70 | $6.73 | $6.64 | $6.70 | $6.70 | 6,310 |
| 2019-06-28 | $6.70 | $6.70 | $6.58 | $6.61 | $6.61 | 31,386 |
| 2019-06-27 | $6.65 | $6.65 | $6.55 | $6.60 | $6.60 | 11,852 |
| 2019-06-26 | $6.56 | $6.56 | $6.53 | $6.55 | $6.55 | 22,824 |
| 2019-06-25 | $6.71 | $6.71 | $6.61 | $6.66 | $6.66 | 10,108 |
| 2019-06-24 | $6.65 | $6.68 | $6.58 | $6.62 | $6.62 | 19,169 |
| 2019-06-21 | $6.37 | $6.57 | $6.37 | $6.54 | $6.54 | 5,177 |
| 2019-06-20 | $6.54 | $6.69 | $6.54 | $6.55 | $6.55 | 10,380 |
| 2019-06-19 | $6.40 | $6.53 | $6.40 | $6.50 | $6.50 | 5,992 |
| 2019-06-18 | $6.45 | $6.49 | $6.42 | $6.46 | $6.46 | 39,971 |
| 2019-06-17 | $6.32 | $6.45 | $6.32 | $6.40 | $6.40 | 13,007 |
| 2019-06-14 | $6.34 | $6.46 | $6.33 | $6.46 | $6.46 | 8,853 |
| 2019-06-13 | $6.44 | $6.44 | $6.35 | $6.35 | $6.35 | 8,867 |
| 2019-06-12 | $6.27 | $6.38 | $6.27 | $6.29 | $6.29 | 42,664 |
| 2019-06-11 | $6.47 | $6.47 | $6.39 | $6.44 | $6.44 | 83,914 |
| 2019-06-10 | $6.35 | $6.45 | $6.32 | $6.43 | $6.43 | 8,379 |
| 2019-06-07 | $6.18 | $6.28 | $6.15 | $6.22 | $6.22 | 9,988 |
| 2019-06-06 | $6.25 | $6.26 | $6.22 | $6.22 | $6.22 | 24,409 |
| 2019-06-05 | $6.30 | $6.30 | $6.23 | $6.28 | $6.28 | 9,904 |
| 2019-06-04 | $6.18 | $6.26 | $6.12 | $6.24 | $6.24 | 26,853 |
| 2019-06-03 | $6.49 | $6.49 | $6.40 | $6.49 | $6.49 | 13,770 |
| 2019-05-31 | $6.36 | $6.38 | $6.35 | $6.37 | $6.37 | 32,218 |
| 2019-05-30 | $6.42 | $6.43 | $6.39 | $6.43 | $6.43 | 52,011 |
| 2019-05-29 | $6.56 | $6.56 | $6.50 | $6.53 | $6.53 | 45,189 |
| 2019-05-28 | $6.53 | $6.54 | $6.48 | $6.50 | $6.50 | 34,200 |
| 2019-05-24 | $6.44 | $6.54 | $6.44 | $6.49 | $6.49 | 9,799 |
| 2019-05-23 | $6.45 | $6.45 | $6.29 | $6.43 | $6.43 | 19,125 |
| 2019-05-22 | $6.44 | $6.44 | $6.31 | $6.41 | $6.41 | 20,397 |
| 2019-05-21 | $6.36 | $6.40 | $6.30 | $6.32 | $6.32 | 31,623 |
| 2019-05-20 | $6.28 | $6.30 | $6.19 | $6.24 | $6.24 | 11,961 |
| 2019-05-17 | $6.35 | $6.38 | $6.30 | $6.38 | $6.38 | 19,760 |
| 2019-05-16 | $6.29 | $6.31 | $6.22 | $6.31 | $6.31 | 17,435 |
| 2019-05-15 | $5.93 | $5.94 | $5.93 | $5.94 | $5.94 | 43,305 |
| 2019-05-14 | $5.95 | $6.10 | $5.89 | $6.10 | $6.10 | 42,940 |
| 2019-05-13 | $5.93 | $5.95 | $5.80 | $5.80 | $5.80 | 10,933 |
| 2019-05-10 | $5.98 | $5.99 | $5.87 | $5.98 | $5.98 | 24,116 |
| 2019-05-09 | $5.91 | $6.01 | $5.86 | $6.01 | $6.01 | 49,156 |
| 2019-05-08 | $5.99 | $6.01 | $5.99 | $6.01 | $6.01 | 118,080 |
| 2019-05-07 | $5.94 | $5.94 | $5.82 | $5.94 | $5.94 | 17,893 |
| 2019-05-06 | $6.00 | $6.00 | $5.95 | $6.00 | $6.00 | 33,857 |
| 2019-05-03 | $6.04 | $6.06 | $6.01 | $6.06 | $6.06 | 23,739 |
| 2019-05-02 | $5.96 | $6.01 | $5.96 | $6.01 | $6.01 | 25,545 |
| 2019-05-01 | $5.98 | $6.01 | $5.95 | $6.01 | $6.01 | 27,179 |
| 2019-04-30 | $5.98 | $5.98 | $5.94 | $5.97 | $5.97 | 42,318 |
| 2019-04-29 | $5.98 | $5.98 | $5.95 | $5.98 | $5.98 | 18,806 |
| 2019-04-26 | $5.92 | $5.95 | $5.84 | $5.93 | $5.93 | 372,931 |
| 2019-04-25 | $5.92 | $5.94 | $5.85 | $5.94 | $5.94 | 20,099 |
| 2019-04-24 | $5.90 | $5.93 | $5.78 | $5.90 | $5.90 | 43,010 |
| 2019-04-23 | $5.76 | $5.77 | $5.68 | $5.74 | $5.74 | 67,177 |
| 2019-04-22 | $5.58 | $5.68 | $5.55 | $5.62 | $5.62 | 6,062 |
| 2019-04-18 | $5.65 | $5.67 | $5.59 | $5.67 | $5.67 | 16,023 |
| 2019-04-17 | $5.69 | $5.69 | $5.65 | $5.69 | $5.69 | 16,439 |
| 2019-04-16 | $5.68 | $5.68 | $5.66 | $5.67 | $5.67 | 32,897 |
| 2019-04-15 | $5.67 | $5.71 | $5.65 | $5.67 | $5.67 | 23,055 |
| 2019-04-12 | $5.61 | $5.61 | $5.53 | $5.61 | $5.61 | 19,889 |
| 2019-04-11 | $5.55 | $5.55 | $5.44 | $5.46 | $5.46 | 32,237 |
| 2019-04-10 | $5.44 | $5.49 | $5.43 | $5.47 | $5.47 | 24,500 |
| 2019-04-09 | $5.46 | $5.46 | $5.41 | $5.41 | $5.41 | 67,146 |
| 2019-04-08 | $5.50 | $5.50 | $5.45 | $5.48 | $5.48 | 23,100 |
| 2019-04-05 | $5.48 | $5.52 | $5.46 | $5.50 | $5.50 | 42,815 |
| 2019-04-04 | $5.54 | $5.55 | $5.52 | $5.52 | $5.52 | 40,750 |
| 2019-04-03 | $5.58 | $5.62 | $5.56 | $5.59 | $5.59 | 172,578 |
| 2019-04-02 | $5.52 | $5.58 | $5.52 | $5.55 | $5.55 | 73,624 |
| 2019-04-01 | $5.59 | $5.77 | $5.58 | $5.72 | $5.72 | 14,058 |
| 2019-03-29 | $5.66 | $5.76 | $5.65 | $5.70 | $5.70 | 26,881 |
| 2019-03-28 | $5.67 | $5.67 | $5.58 | $5.64 | $5.64 | 22,389 |
| 2019-03-27 | $5.62 | $5.74 | $5.62 | $5.70 | $5.70 | 13,240 |
| 2019-03-26 | $5.60 | $5.67 | $5.56 | $5.60 | $5.60 | 58,572 |
| 2019-03-25 | $5.50 | $5.53 | $5.42 | $5.49 | $5.49 | 11,456 |
| 2019-03-22 | $5.64 | $5.64 | $5.57 | $5.57 | $5.57 | 1,776 |
| 2019-03-21 | $5.69 | $5.74 | $5.64 | $5.65 | $5.65 | 19,052 |
| 2019-03-20 | $5.59 | $5.65 | $5.59 | $5.65 | $5.65 | 1,524 |
| 2019-03-19 | $5.67 | $5.67 | $5.59 | $5.59 | $5.59 | 2,708 |
| 2019-03-18 | $5.69 | $5.69 | $5.60 | $5.60 | $5.60 | 2,762 |
| 2019-03-15 | $5.58 | $5.58 | $5.57 | $5.57 | $5.57 | 757 |
| 2019-03-14 | $5.44 | $5.56 | $5.42 | $5.56 | $5.56 | 1,462 |
| 2019-03-13 | $5.39 | $5.50 | $5.39 | $5.50 | $5.50 | 12,088 |
| 2019-03-12 | $5.40 | $5.40 | $5.34 | $5.34 | $5.34 | 4,316 |
| 2019-03-11 | $5.29 | $5.35 | $5.29 | $5.35 | $5.35 | 3,491 |
| 2019-03-08 | $5.38 | $5.38 | $5.30 | $5.30 | $5.30 | 1,547 |
| 2019-03-07 | $5.43 | $5.46 | $5.41 | $5.41 | $5.41 | 1,756 |
| 2019-03-06 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 2,036 |
| 2019-03-05 | $5.62 | $5.71 | $5.62 | $5.64 | $5.64 | 5,218 |
| 2019-03-04 | $5.60 | $5.68 | $5.54 | $5.60 | $5.60 | 286,014 |
| 2019-03-01 | $5.68 | $5.68 | $5.60 | $5.67 | $5.67 | 254,352 |
| 2019-02-28 | $5.68 | $5.68 | $5.53 | $5.68 | $5.68 | 3,581 |
| 2019-02-27 | $5.59 | $5.59 | $5.49 | $5.49 | $5.49 | 6,905 |
| 2019-02-26 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 818 |
| 2019-02-25 | $5.58 | $5.58 | $5.47 | $5.47 | $5.47 | 1,741 |
| 2019-02-22 | $5.51 | $5.51 | $5.40 | $5.40 | $5.40 | 2,619 |
| 2019-02-21 | $5.50 | $5.50 | $5.34 | $5.34 | $5.34 | 12,894 |
| 2019-02-20 | $5.40 | $5.55 | $5.36 | $5.55 | $5.55 | 6,829 |
| 2019-02-19 | $5.30 | $5.45 | $5.21 | $5.23 | $5.23 | 50,706 |
| 2019-02-15 | $5.22 | $5.31 | $5.22 | $5.25 | $5.25 | 6,972 |
| 2019-02-14 | $5.38 | $5.38 | $5.32 | $5.32 | $5.32 | 2,698 |
| 2019-02-13 | $5.50 | $5.50 | $5.30 | $5.30 | $5.30 | 2,327 |
| 2019-02-12 | $5.34 | $5.34 | $5.24 | $5.32 | $5.32 | 3,737 |
| 2019-02-11 | $5.18 | $5.19 | $5.15 | $5.15 | $5.15 | 4,471 |
| 2019-02-08 | $5.02 | $5.18 | $5.02 | $5.08 | $5.08 | 5,573 |
| 2019-02-07 | $5.30 | $5.30 | $5.18 | $5.18 | $5.18 | 2,697 |
| 2019-02-06 | $5.25 | $5.45 | $5.21 | $5.45 | $5.45 | 8,092 |
| 2019-02-05 | $5.45 | $5.45 | $5.25 | $5.25 | $5.25 | 5,735 |
| 2019-02-04 | $5.45 | $5.45 | $5.26 | $5.26 | $5.26 | 2,643 |
| 2019-02-01 | $5.25 | $5.45 | $5.25 | $5.25 | $5.25 | 12,601 |
| 2019-01-31 | $5.45 | $5.45 | $5.22 | $5.40 | $5.40 | 9,627 |
| 2019-01-30 | $5.00 | $5.32 | $5.00 | $5.32 | $5.32 | 2,544 |
| 2019-01-29 | $5.02 | $5.14 | $5.02 | $5.14 | $5.14 | 3,549 |
| 2019-01-28 | $5.05 | $5.20 | $4.90 | $5.12 | $5.12 | 733,562 |
| 2019-01-25 | $5.25 | $5.30 | $4.94 | $5.30 | $5.30 | 87,899 |
| 2019-01-24 | $5.10 | $5.30 | $4.85 | $4.85 | $4.85 | 1,482 |
| 2019-01-23 | $5.35 | $5.35 | $5.10 | $5.10 | $5.10 | 500,980 |
| 2019-01-22 | $5.35 | $5.35 | $5.10 | $5.10 | $5.10 | 347,294 |
| 2019-01-18 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 805 |
| 2019-01-17 | $5.06 | $5.12 | $5.00 | $5.12 | $5.12 | 2,771 |
| 2019-01-16 | $5.20 | $5.20 | $5.10 | $5.15 | $5.15 | 1,254 |
| 2019-01-15 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 474 |
| 2019-01-14 | $5.35 | $5.50 | $5.10 | $5.10 | $5.10 | 2,028 |
| 2019-01-11 | $5.35 | $5.60 | $5.10 | $5.10 | $5.10 | 10,415 |
| 2019-01-10 | $5.22 | $5.45 | $5.22 | $5.45 | $5.45 | 1,541 |
| 2019-01-09 | $5.20 | $5.40 | $5.15 | $5.15 | $5.15 | 1,096 |
| 2019-01-08 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 319 |
| 2019-01-07 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 205 |
| 2019-01-04 | $4.82 | $4.93 | $4.82 | $4.85 | $4.85 | 1,270 |
| 2019-01-03 | $4.75 | $5.00 | $4.50 | $5.00 | $5.00 | 1,286 |
| 2019-01-02 | $4.90 | $5.00 | $4.90 | $5.00 | $5.00 | 1,412 |
| 2018-12-31 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 477 |
| 2018-12-28 | $4.99 | $4.99 | $4.67 | $4.95 | $4.95 | 14,883 |
| 2018-12-27 | $4.85 | $5.00 | $4.75 | $4.75 | $4.75 | 2,149 |
| 2018-12-26 | $4.55 | $5.00 | $4.55 | $4.60 | $4.60 | 3,421 |
| 2018-12-24 | $4.95 | $4.95 | $4.70 | $4.70 | $4.70 | 1,105 |
| 2018-12-21 | $4.75 | $5.00 | $4.70 | $5.00 | $5.00 | 3,352 |
| 2018-12-20 | $4.70 | $5.00 | $4.70 | $5.00 | $5.00 | 12,637 |
| 2018-12-19 | $4.70 | $5.15 | $4.70 | $4.70 | $4.70 | 7,826 |
| 2018-12-18 | $5.00 | $5.06 | $4.85 | $5.00 | $5.00 | 3,019 |
| 2018-12-17 | $5.00 | $5.35 | $5.00 | $5.35 | $5.35 | 1,994 |
| 2018-12-14 | $5.10 | $5.35 | $5.10 | $5.35 | $5.35 | 19,012 |
| 2018-12-13 | $5.60 | $5.60 | $5.30 | $5.55 | $5.55 | 7,120 |
| 2018-12-12 | $5.55 | $5.71 | $5.55 | $5.55 | $5.55 | 379,027 |
| 2018-12-11 | $5.40 | $5.50 | $5.40 | $5.44 | $5.44 | 314,850 |
| 2018-09-04 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 212 |
| 2018-05-15 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 212 |
Recruit Holdings Company Ltd ADR (RCRUY) News Headlines
Recent Recruit Holdings Company Ltd ADR (RCRUY) News
Similar Companies to Recruit Holdings Company Ltd ADR (RCRUY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |