UBS AG London Branch FR SP ETRACS REDEEM 10112048 USD 25 Ser B (SMHB) Exchange: NYSE ARCA
Data as of June 25, 2025
$4.00 ($0.01) 0.25%
UBS AG London Branch FR SP ETRACS REDEEM 10112048 USD 25 Ser B - Daily Information
Click for more stock information on UBS AG London Branch FR SP ETRACS REDEEM 10112048 USD 25 Ser B.| Daily Information | Data |
|---|---|
| Date | June 25, 2025 |
| Open | $3.98 |
| Previous Close | $4.00 |
| High | $4.00 |
| Low | $3.88 |
| Adjusted Open | $3.98 |
| Previous Adjusted Close | $4.00 |
| Adjusted High | $4.00 |
| Adjusted Low | $3.88 |
About UBS AG London Branch FR SP ETRACS REDEEM 10112048 USD 25 Ser B (SMHB)
UBS AG London Branch - FR SP ETRACS REDEEM 10/11/2048 USD 25 - Ser B
Invest in UBS AG London Branch FR SP ETRACS REDEEM 10112048 USD 25 Ser B (SMHB)
Historical Stock Data for UBS AG London Branch FR SP ETRACS REDEEM 10112048 USD 25 Ser B (SMHB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $3.98 | $4.00 | $3.88 | $4.00 | $4.00 | 21,376 |
| 2025-04-24 | $3.92 | $3.99 | $3.81 | $3.99 | $3.99 | 30,591 |
| 2025-04-23 | $3.99 | $4.14 | $3.80 | $3.82 | $3.82 | 111,812 |
| 2025-04-22 | $3.69 | $3.80 | $3.69 | $3.80 | $3.80 | 16,214 |
| 2025-04-21 | $3.68 | $3.68 | $3.48 | $3.60 | $3.60 | 76,141 |
| 2025-04-17 | $3.62 | $3.72 | $3.55 | $3.69 | $3.69 | 38,506 |
| 2025-04-16 | $3.59 | $3.66 | $3.51 | $3.65 | $3.65 | 50,745 |
| 2025-04-15 | $3.59 | $3.70 | $3.59 | $3.63 | $3.63 | 36,356 |
| 2025-04-14 | $3.57 | $3.62 | $3.47 | $3.57 | $3.57 | 134,712 |
| 2025-04-11 | $3.41 | $3.47 | $3.24 | $3.46 | $3.46 | 113,870 |
| 2025-04-10 | $3.90 | $3.90 | $3.40 | $3.51 | $3.36 | 182,155 |
| 2025-04-09 | $3.26 | $4.02 | $3.17 | $4.00 | $3.82 | 184,320 |
| 2025-04-08 | $3.84 | $3.95 | $3.31 | $3.36 | $3.22 | 363,234 |
| 2025-04-07 | $3.83 | $4.07 | $3.40 | $3.68 | $3.52 | 313,974 |
| 2025-04-04 | $4.45 | $4.45 | $3.84 | $3.99 | $3.82 | 215,168 |
| 2025-04-03 | $4.75 | $4.75 | $4.36 | $4.41 | $4.22 | 122,271 |
| 2025-04-02 | $4.73 | $4.80 | $4.66 | $4.77 | $4.57 | 69,540 |
| 2025-04-01 | $4.78 | $4.86 | $4.69 | $4.73 | $4.53 | 95,771 |
| 2025-03-31 | $4.70 | $4.80 | $4.64 | $4.73 | $4.53 | 54,741 |
| 2025-03-28 | $4.94 | $4.94 | $4.72 | $4.77 | $4.56 | 36,344 |
| 2025-03-27 | $4.94 | $4.99 | $4.90 | $4.90 | $4.69 | 41,699 |
| 2025-03-26 | $4.90 | $4.95 | $4.86 | $4.91 | $4.91 | 124,055 |
| 2025-03-25 | $5.10 | $5.10 | $4.91 | $4.94 | $4.94 | 18,016 |
| 2025-03-24 | $4.96 | $5.13 | $4.96 | $5.08 | $5.08 | 36,332 |
| 2025-03-21 | $4.98 | $5.03 | $4.93 | $5.00 | $5.00 | 26,488 |
| 2025-03-20 | $4.93 | $5.14 | $4.92 | $5.03 | $5.03 | 9,933 |
| 2025-03-19 | $5.02 | $5.10 | $5.02 | $5.06 | $5.06 | 17,616 |
| 2025-03-18 | $5.07 | $5.13 | $5.04 | $5.13 | $5.13 | 16,206 |
| 2025-03-17 | $5.00 | $5.15 | $4.95 | $5.07 | $5.07 | 21,283 |
| 2025-03-14 | $4.81 | $5.07 | $4.81 | $4.92 | $4.92 | 55,210 |
| 2025-03-13 | $4.90 | $5.02 | $4.75 | $4.82 | $4.82 | 52,873 |
| 2025-03-12 | $5.06 | $5.09 | $4.91 | $5.09 | $5.04 | 55,072 |
| 2025-03-11 | $5.26 | $5.36 | $4.95 | $5.01 | $4.96 | 109,938 |
| 2025-03-10 | $5.31 | $5.53 | $5.28 | $5.38 | $5.33 | 93,655 |
| 2025-03-07 | $5.06 | $5.43 | $5.06 | $5.43 | $5.38 | 102,409 |
| 2025-03-06 | $5.12 | $5.16 | $5.05 | $5.13 | $5.08 | 24,584 |
| 2025-03-05 | $5.14 | $5.19 | $5.05 | $5.19 | $5.14 | 16,618 |
| 2025-03-04 | $5.17 | $5.21 | $5.02 | $5.20 | $5.15 | 34,972 |
| 2025-03-03 | $5.33 | $5.42 | $5.15 | $5.15 | $5.10 | 45,248 |
| 2025-02-28 | $5.32 | $5.40 | $5.28 | $5.40 | $5.35 | 24,397 |
| 2025-02-27 | $5.20 | $5.32 | $5.20 | $5.32 | $5.27 | 16,792 |
| 2025-02-26 | $5.30 | $5.34 | $5.22 | $5.34 | $5.29 | 37,829 |
| 2025-02-25 | $5.30 | $5.36 | $5.26 | $5.28 | $5.23 | 35,485 |
| 2025-02-24 | $5.27 | $5.38 | $5.22 | $5.38 | $5.33 | 36,521 |
| 2025-02-21 | $5.36 | $5.41 | $5.20 | $5.29 | $5.24 | 108,393 |
| 2025-02-20 | $5.30 | $5.40 | $5.30 | $5.40 | $5.35 | 41,606 |
| 2025-02-19 | $5.26 | $5.38 | $5.26 | $5.35 | $5.30 | 11,515 |
| 2025-02-18 | $5.25 | $5.42 | $5.25 | $5.42 | $5.37 | 108,675 |
| 2025-02-14 | $5.21 | $5.32 | $5.21 | $5.29 | $5.24 | 47,039 |
| 2025-02-13 | $5.12 | $5.26 | $5.12 | $5.16 | $5.11 | 21,813 |
| 2025-02-12 | $5.16 | $5.16 | $5.05 | $5.11 | $5.06 | 21,480 |
| 2025-02-11 | $5.24 | $5.28 | $5.21 | $5.26 | $5.11 | 41,812 |
| 2025-02-10 | $5.27 | $5.27 | $5.20 | $5.27 | $5.12 | 72,147 |
| 2025-02-07 | $5.38 | $5.38 | $5.25 | $5.27 | $5.27 | 94,556 |
| 2025-02-06 | $5.37 | $5.48 | $5.36 | $5.42 | $5.42 | 85,727 |
| 2025-02-05 | $5.34 | $5.40 | $5.31 | $5.40 | $5.40 | 104,293 |
| 2025-02-04 | $5.23 | $5.36 | $5.21 | $5.36 | $5.36 | 46,479 |
| 2025-02-03 | $5.11 | $5.33 | $5.11 | $5.28 | $5.28 | 46,140 |
| 2025-01-31 | $5.42 | $5.44 | $5.29 | $5.31 | $5.31 | 139,877 |
| 2025-01-30 | $5.47 | $5.47 | $5.28 | $5.42 | $5.42 | 40,394 |
| 2025-01-29 | $5.35 | $5.35 | $5.14 | $5.18 | $5.18 | 68,260 |
| 2025-01-28 | $5.41 | $5.42 | $5.33 | $5.40 | $5.40 | 23,699 |
| 2025-01-27 | $5.35 | $5.48 | $5.35 | $5.45 | $5.45 | 51,552 |
| 2025-01-24 | $5.33 | $5.37 | $5.29 | $5.32 | $5.32 | 15,717 |
| 2025-01-23 | $5.28 | $5.35 | $5.22 | $5.35 | $5.35 | 40,374 |
| 2025-01-22 | $5.34 | $5.34 | $5.21 | $5.24 | $5.24 | 19,044 |
| 2025-01-21 | $5.25 | $5.35 | $5.24 | $5.26 | $5.26 | 40,159 |
| 2025-01-17 | $5.19 | $5.27 | $5.19 | $5.22 | $5.22 | 42,796 |
| 2025-01-16 | $5.14 | $5.19 | $5.12 | $5.16 | $5.16 | 53,387 |
| 2025-01-15 | $5.07 | $5.16 | $5.07 | $5.07 | $5.07 | 30,058 |
| 2025-01-14 | $4.99 | $5.02 | $4.90 | $5.00 | $5.00 | 21,210 |
| 2025-01-13 | $4.89 | $5.09 | $4.76 | $4.90 | $4.90 | 69,796 |
| 2025-01-10 | $5.09 | $5.24 | $4.93 | $4.95 | $4.86 | 246,999 |
| 2025-01-08 | $5.19 | $5.24 | $4.98 | $5.24 | $5.15 | 88,658 |
| 2025-01-07 | $5.30 | $5.30 | $5.11 | $5.30 | $5.21 | 25,479 |
| 2025-01-06 | $5.38 | $5.40 | $5.18 | $5.18 | $5.09 | 43,743 |
| 2025-01-03 | $5.23 | $5.38 | $5.23 | $5.38 | $5.29 | 21,973 |
| 2025-01-02 | $5.25 | $5.30 | $5.15 | $5.18 | $5.09 | 32,819 |
| 2024-12-31 | $5.12 | $5.24 | $5.12 | $5.16 | $5.07 | 28,315 |
| 2024-12-30 | $5.10 | $5.15 | $4.99 | $5.08 | $4.99 | 46,982 |
| 2024-12-27 | $5.16 | $5.28 | $5.10 | $5.11 | $5.02 | 45,860 |
| 2024-12-26 | $5.23 | $5.26 | $5.16 | $5.17 | $5.08 | 82,541 |
| 2024-12-24 | $5.18 | $5.23 | $5.10 | $5.23 | $5.13 | 83,307 |
| 2024-12-23 | $5.01 | $5.15 | $5.01 | $5.05 | $4.96 | 57,576 |
| 2024-12-20 | $5.04 | $5.25 | $5.00 | $5.25 | $5.16 | 62,010 |
| 2024-12-19 | $5.12 | $5.24 | $5.05 | $5.05 | $4.96 | 70,067 |
| 2024-12-18 | $5.48 | $5.50 | $5.00 | $5.07 | $4.98 | 163,869 |
| 2024-12-17 | $5.49 | $5.56 | $5.40 | $5.42 | $5.32 | 22,099 |
| 2024-12-16 | $5.49 | $5.56 | $5.49 | $5.51 | $5.41 | 28,823 |
| 2024-12-13 | $5.61 | $5.61 | $5.44 | $5.49 | $5.40 | 51,279 |
| 2024-12-12 | $5.66 | $5.69 | $5.61 | $5.67 | $5.50 | 61,321 |
| 2024-12-11 | $5.64 | $5.70 | $5.60 | $5.64 | $5.47 | 25,106 |
| 2024-12-10 | $5.68 | $5.74 | $5.60 | $5.60 | $5.43 | 50,982 |
| 2024-12-09 | $5.66 | $5.74 | $5.66 | $5.69 | $5.52 | 17,570 |
| 2024-12-06 | $5.64 | $5.71 | $5.61 | $5.65 | $5.48 | 32,056 |
| 2024-12-05 | $5.62 | $5.71 | $5.62 | $5.62 | $5.45 | 54,457 |
| 2024-12-04 | $5.82 | $5.84 | $5.61 | $5.64 | $5.47 | 88,800 |
| 2024-12-03 | $5.85 | $5.85 | $5.68 | $5.68 | $5.51 | 20,525 |
| 2024-12-02 | $5.85 | $5.85 | $5.71 | $5.82 | $5.64 | 32,140 |
| 2024-11-29 | $5.78 | $5.84 | $5.78 | $5.83 | $5.83 | 12,539 |
| 2024-11-27 | $5.76 | $5.89 | $5.76 | $5.77 | $5.77 | 46,303 |
| 2024-11-26 | $5.82 | $5.82 | $5.66 | $5.78 | $5.78 | 49,077 |
| 2024-11-25 | $5.66 | $5.97 | $5.66 | $5.94 | $5.94 | 49,239 |
| 2024-11-22 | $5.65 | $5.74 | $5.58 | $5.73 | $5.73 | 29,716 |
| 2024-11-21 | $5.60 | $5.62 | $5.49 | $5.58 | $5.58 | 52,011 |
| 2024-11-20 | $5.70 | $5.70 | $5.44 | $5.62 | $5.62 | 92,717 |
| 2024-11-19 | $5.60 | $5.64 | $5.50 | $5.64 | $5.64 | 113,220 |
| 2024-11-18 | $5.50 | $5.61 | $5.50 | $5.58 | $5.58 | 88,965 |
| 2024-11-15 | $5.55 | $5.63 | $5.54 | $5.57 | $5.57 | 23,995 |
| 2024-11-14 | $5.74 | $5.74 | $5.55 | $5.58 | $5.58 | 21,556 |
| 2024-11-13 | $5.71 | $5.75 | $5.62 | $5.68 | $5.68 | 78,607 |
| 2024-11-12 | $5.83 | $5.83 | $5.66 | $5.72 | $5.72 | 41,510 |
| 2024-11-11 | $5.99 | $5.99 | $5.85 | $5.89 | $5.85 | 42,242 |
| 2024-11-08 | $5.84 | $5.93 | $5.79 | $5.88 | $5.85 | 36,636 |
| 2024-11-07 | $5.83 | $5.85 | $5.68 | $5.76 | $5.73 | 69,359 |
| 2024-11-06 | $5.76 | $5.95 | $5.62 | $5.76 | $5.73 | 24,094 |
| 2024-11-05 | $5.58 | $5.68 | $5.50 | $5.57 | $5.54 | 28,324 |
| 2024-11-04 | $5.73 | $5.73 | $5.52 | $5.68 | $5.65 | 34,119 |
| 2024-11-01 | $5.70 | $5.97 | $5.46 | $5.73 | $5.70 | 75,445 |
| 2024-10-31 | $5.81 | $5.98 | $5.65 | $5.65 | $5.62 | 50,406 |
| 2024-10-30 | $5.74 | $5.90 | $5.74 | $5.81 | $5.78 | 11,372 |
| 2024-10-29 | $5.89 | $5.89 | $5.65 | $5.77 | $5.74 | 46,080 |
| 2024-10-28 | $5.89 | $5.99 | $5.89 | $5.89 | $5.86 | 34,205 |
| 2024-10-25 | $6.06 | $6.06 | $5.85 | $5.85 | $5.82 | 18,273 |
| 2024-10-24 | $5.89 | $5.99 | $5.89 | $5.99 | $5.96 | 7,232 |
| 2024-10-23 | $6.09 | $6.09 | $5.86 | $5.93 | $5.90 | 57,902 |
| 2024-10-22 | $6.09 | $6.22 | $6.00 | $6.22 | $6.19 | 54,724 |
| 2024-10-21 | $6.23 | $6.23 | $6.08 | $6.09 | $6.06 | 13,912 |
| 2024-10-18 | $6.23 | $6.27 | $6.15 | $6.22 | $6.22 | 8,987 |
| 2024-10-17 | $6.11 | $6.22 | $6.11 | $6.22 | $6.22 | 11,457 |
| 2024-10-16 | $6.05 | $6.19 | $6.05 | $6.18 | $6.18 | 8,657 |
| 2024-10-15 | $6.04 | $6.23 | $5.81 | $6.23 | $6.23 | 20,596 |
| 2024-10-14 | $6.00 | $6.00 | $5.88 | $5.94 | $5.94 | 10,391 |
| 2024-10-11 | $6.01 | $6.01 | $5.90 | $5.90 | $5.90 | 21,861 |
| 2024-10-10 | $6.11 | $6.11 | $5.96 | $6.01 | $6.01 | 92,105 |
| 2024-10-09 | $6.19 | $6.20 | $6.05 | $6.20 | $6.20 | 29,536 |
| 2024-10-08 | $6.24 | $6.26 | $5.80 | $6.25 | $6.25 | 68,317 |
| 2024-10-07 | $6.26 | $6.26 | $6.07 | $6.11 | $6.11 | 19,918 |
| 2024-10-04 | $6.24 | $6.26 | $6.20 | $6.24 | $6.24 | 9,645 |
| 2024-10-03 | $6.28 | $6.28 | $6.14 | $6.16 | $6.16 | 6,433 |
| 2024-10-02 | $6.27 | $6.33 | $6.16 | $6.17 | $6.17 | 13,766 |
| 2024-10-01 | $6.42 | $6.42 | $6.22 | $6.27 | $6.27 | 34,759 |
| 2024-09-30 | $6.45 | $6.45 | $6.35 | $6.41 | $6.41 | 42,578 |
| 2024-09-27 | $6.35 | $6.49 | $6.35 | $6.43 | $6.43 | 42,018 |
| 2024-09-26 | $6.03 | $6.36 | $6.03 | $6.33 | $6.33 | 4,967 |
| 2024-09-25 | $6.45 | $6.45 | $6.28 | $6.37 | $6.37 | 16,066 |
| 2024-09-24 | $6.42 | $6.53 | $6.41 | $6.48 | $6.48 | 43,534 |
| 2024-09-23 | $6.41 | $6.42 | $6.30 | $6.37 | $6.37 | 17,608 |
| 2024-09-20 | $6.37 | $6.42 | $6.35 | $6.42 | $6.42 | 15,852 |
| 2024-09-19 | $6.41 | $6.50 | $6.30 | $6.37 | $6.37 | 196,422 |
| 2024-09-18 | $6.33 | $6.49 | $6.31 | $6.39 | $6.39 | 40,831 |
| 2024-09-17 | $6.37 | $6.41 | $6.33 | $6.34 | $6.34 | 35,282 |
| 2024-09-16 | $6.24 | $6.31 | $6.22 | $6.30 | $6.30 | 18,493 |
| 2024-09-13 | $6.04 | $6.30 | $6.04 | $6.30 | $6.30 | 52,647 |
| 2024-09-12 | $5.83 | $6.15 | $5.83 | $6.15 | $6.06 | 27,650 |
| 2024-09-11 | $5.76 | $5.87 | $5.68 | $5.73 | $5.65 | 24,771 |
| 2024-09-10 | $5.99 | $5.99 | $5.77 | $5.86 | $5.77 | 37,920 |
| 2024-09-09 | $5.91 | $5.93 | $5.90 | $5.92 | $5.83 | 14,110 |
| 2024-09-06 | $6.03 | $6.03 | $5.83 | $5.90 | $5.81 | 79,555 |
| 2024-09-05 | $6.06 | $6.09 | $5.92 | $5.92 | $5.83 | 13,951 |
| 2024-09-04 | $5.90 | $6.05 | $5.90 | $5.96 | $5.87 | 21,511 |
| 2024-09-03 | $5.93 | $6.01 | $5.88 | $6.01 | $5.92 | 15,921 |
| 2024-08-30 | $5.96 | $6.01 | $5.88 | $5.93 | $5.93 | 21,604 |
| 2024-08-29 | $5.85 | $5.98 | $5.85 | $5.98 | $5.98 | 22,514 |
| 2024-08-28 | $5.92 | $6.00 | $5.89 | $5.89 | $5.89 | 16,716 |
| 2024-08-27 | $5.89 | $5.96 | $5.86 | $5.94 | $5.94 | 12,699 |
| 2024-08-26 | $5.98 | $6.04 | $5.92 | $5.98 | $5.98 | 35,926 |
| 2024-08-23 | $5.75 | $5.98 | $5.75 | $5.94 | $5.94 | 75,477 |
| 2024-08-22 | $5.68 | $5.80 | $5.68 | $5.68 | $5.68 | 40,504 |
| 2024-08-21 | $5.69 | $5.90 | $5.69 | $5.90 | $5.90 | 78,877 |
| 2024-08-20 | $5.87 | $5.87 | $5.66 | $5.69 | $5.65 | 30,017 |
| 2024-08-19 | $5.78 | $5.78 | $5.74 | $5.76 | $5.72 | 35,920 |
| 2024-08-16 | $5.78 | $5.80 | $5.71 | $5.76 | $5.76 | 35,560 |
| 2024-08-15 | $5.80 | $5.84 | $5.59 | $5.70 | $5.70 | 69,594 |
| 2024-08-14 | $5.55 | $5.65 | $5.47 | $5.64 | $5.64 | 27,774 |
| 2024-08-13 | $5.52 | $5.54 | $5.42 | $5.54 | $5.54 | 32,391 |
| 2024-08-12 | $5.72 | $5.72 | $5.35 | $5.37 | $5.37 | 101,420 |
| 2024-08-09 | $5.86 | $5.86 | $5.74 | $5.78 | $5.78 | 89,473 |
| 2024-08-08 | $5.72 | $5.88 | $5.71 | $5.85 | $5.85 | 20,326 |
| 2024-08-07 | $5.92 | $5.96 | $5.67 | $5.70 | $5.70 | 24,743 |
| 2024-08-06 | $5.99 | $5.99 | $5.59 | $5.72 | $5.72 | 29,875 |
| 2024-08-05 | $5.50 | $5.79 | $5.29 | $5.68 | $5.68 | 121,871 |
| 2024-08-02 | $6.19 | $6.26 | $5.80 | $6.08 | $6.08 | 95,664 |
| 2024-08-01 | $6.65 | $6.65 | $6.10 | $6.21 | $6.21 | 39,697 |
| 2024-07-31 | $6.60 | $6.63 | $6.33 | $6.33 | $6.33 | 31,321 |
| 2024-07-30 | $6.40 | $6.56 | $6.40 | $6.56 | $6.56 | 10,094 |
| 2024-07-29 | $6.43 | $6.55 | $6.40 | $6.40 | $6.40 | 28,064 |
| 2024-07-26 | $6.48 | $6.49 | $6.31 | $6.44 | $6.44 | 9,967 |
| 2024-07-25 | $6.21 | $6.43 | $6.21 | $6.33 | $6.33 | 19,578 |
| 2024-07-24 | $6.40 | $6.48 | $6.21 | $6.32 | $6.32 | 70,313 |
| 2024-07-23 | $6.40 | $6.48 | $6.35 | $6.43 | $6.43 | 45,691 |
| 2024-07-22 | $6.26 | $6.39 | $6.21 | $6.33 | $6.33 | 22,602 |
| 2024-07-19 | $6.06 | $6.39 | $6.06 | $6.17 | $6.17 | 29,770 |
| 2024-07-18 | $6.63 | $6.66 | $6.31 | $6.36 | $6.36 | 34,081 |
| 2024-07-17 | $6.44 | $6.66 | $6.34 | $6.66 | $6.66 | 78,623 |
| 2024-07-16 | $6.24 | $6.49 | $6.24 | $6.48 | $6.48 | 153,299 |
| 2024-07-15 | $6.03 | $6.23 | $6.01 | $6.16 | $6.16 | 135,408 |
| 2024-07-12 | $6.31 | $6.41 | $6.14 | $6.14 | $5.99 | 147,673 |
| 2024-07-11 | $6.05 | $6.28 | $6.00 | $6.26 | $6.10 | 130,181 |
| 2024-07-10 | $5.76 | $5.95 | $5.76 | $5.95 | $5.81 | 97,883 |
| 2024-07-09 | $5.63 | $5.78 | $5.63 | $5.78 | $5.78 | 69,824 |
| 2024-07-08 | $5.60 | $5.74 | $5.60 | $5.60 | $5.60 | 30,528 |
| 2024-07-05 | $5.65 | $5.70 | $5.62 | $5.62 | $5.62 | 32,608 |
| 2024-07-03 | $5.60 | $5.78 | $5.60 | $5.67 | $5.67 | 10,802 |
| 2024-07-02 | $5.61 | $5.69 | $5.60 | $5.69 | $5.69 | 36,670 |
| 2024-07-01 | $5.82 | $5.83 | $5.55 | $5.76 | $5.76 | 39,039 |
| 2024-06-28 | $5.73 | $5.78 | $5.64 | $5.77 | $5.77 | 44,122 |
| 2024-06-27 | $5.67 | $5.67 | $5.55 | $5.63 | $5.63 | 28,219 |
| 2024-06-26 | $5.54 | $5.75 | $5.40 | $5.75 | $5.75 | 23,767 |
| 2024-06-25 | $5.81 | $5.82 | $5.55 | $5.55 | $5.55 | 129,276 |
| 2024-06-24 | $5.70 | $5.85 | $5.68 | $5.84 | $5.84 | 98,389 |
| 2024-06-21 | $5.53 | $5.69 | $5.53 | $5.61 | $5.61 | 14,479 |
| 2024-06-20 | $5.65 | $5.70 | $5.54 | $5.70 | $5.70 | 56,416 |
| 2024-06-18 | $5.65 | $5.70 | $5.59 | $5.60 | $5.60 | 70,795 |
| 2024-06-17 | $5.51 | $5.70 | $5.46 | $5.70 | $5.70 | 115,846 |
| 2024-06-14 | $5.57 | $5.66 | $5.51 | $5.54 | $5.54 | 36,934 |
| 2024-06-13 | $5.79 | $5.79 | $5.61 | $5.65 | $5.65 | 32,122 |
| 2024-06-12 | $5.82 | $5.90 | $5.71 | $5.74 | $5.74 | 33,131 |
| 2024-06-11 | $5.78 | $5.80 | $5.61 | $5.62 | $5.54 | 74,602 |
| 2024-06-10 | $5.94 | $5.94 | $5.67 | $5.80 | $5.72 | 89,531 |
| 2024-06-07 | $5.99 | $5.99 | $5.79 | $5.83 | $5.75 | 85,215 |
| 2024-06-06 | $6.15 | $6.15 | $5.91 | $5.95 | $5.87 | 32,327 |
| 2024-06-05 | $6.10 | $6.14 | $5.87 | $6.14 | $6.05 | 45,433 |
| 2024-06-04 | $6.25 | $6.25 | $5.92 | $6.08 | $5.99 | 42,156 |
| 2024-06-03 | $5.96 | $6.09 | $5.96 | $6.08 | $5.99 | 59,502 |
| 2024-05-31 | $5.94 | $5.98 | $5.84 | $5.98 | $5.90 | 47,778 |
| 2024-05-30 | $5.75 | $5.75 | $5.63 | $5.75 | $5.67 | 16,209 |
| 2024-05-29 | $5.96 | $5.96 | $5.69 | $5.73 | $5.65 | 43,082 |
| 2024-05-28 | $6.04 | $6.10 | $5.84 | $5.91 | $5.83 | 37,830 |
| 2024-05-24 | $6.05 | $6.05 | $5.92 | $6.00 | $6.00 | 24,805 |
| 2024-05-23 | $6.15 | $6.15 | $5.85 | $5.94 | $5.94 | 59,974 |
| 2024-05-22 | $6.21 | $6.22 | $6.10 | $6.15 | $6.15 | 30,409 |
| 2024-05-21 | $6.30 | $6.32 | $6.21 | $6.21 | $6.21 | 31,504 |
| 2024-05-20 | $6.47 | $6.47 | $6.27 | $6.44 | $6.44 | 10,026 |
| 2024-05-17 | $6.40 | $6.40 | $6.26 | $6.36 | $6.36 | 36,672 |
| 2024-05-16 | $6.46 | $6.52 | $6.32 | $6.52 | $6.52 | 134,149 |
| 2024-05-15 | $6.70 | $6.70 | $6.46 | $6.46 | $6.46 | 19,088 |
| 2024-05-14 | $6.41 | $6.74 | $6.41 | $6.60 | $6.60 | 51,471 |
| 2024-05-13 | $6.24 | $6.55 | $6.24 | $6.41 | $6.41 | 36,842 |
| 2024-05-10 | $6.18 | $6.28 | $6.15 | $6.24 | $6.24 | 17,777 |
| 2024-05-09 | $6.22 | $6.32 | $6.10 | $6.32 | $6.23 | 82,620 |
| 2024-05-08 | $6.21 | $6.21 | $6.02 | $6.16 | $6.07 | 69,018 |
| 2024-05-07 | $6.11 | $6.26 | $5.98 | $5.98 | $5.89 | 18,975 |
| 2024-05-06 | $6.24 | $6.24 | $6.07 | $6.07 | $5.98 | 79,313 |
| 2024-05-03 | $6.42 | $6.50 | $6.14 | $6.14 | $6.05 | 41,068 |
| 2024-05-02 | $6.17 | $6.32 | $6.15 | $6.26 | $6.17 | 3,613 |
| 2024-05-01 | $6.10 | $6.19 | $5.99 | $6.10 | $6.02 | 21,168 |
| 2024-04-30 | $6.31 | $6.31 | $6.10 | $6.10 | $6.01 | 21,625 |
| 2024-04-29 | $6.26 | $6.42 | $6.25 | $6.42 | $6.33 | 16,033 |
| 2024-04-26 | $6.23 | $6.36 | $6.23 | $6.23 | $6.23 | 101,696 |
| 2024-04-25 | $6.11 | $6.16 | $5.91 | $6.16 | $6.16 | 47,773 |
| 2024-04-24 | $6.12 | $6.20 | $6.07 | $6.17 | $6.17 | 18,284 |
| 2024-04-23 | $5.99 | $6.15 | $5.85 | $6.13 | $6.13 | 59,722 |
| 2024-04-22 | $5.62 | $5.96 | $5.62 | $5.90 | $5.90 | 43,757 |
| 2024-04-19 | $5.62 | $5.77 | $5.61 | $5.70 | $5.70 | 22,832 |
| 2024-04-18 | $5.66 | $5.73 | $5.53 | $5.73 | $5.73 | 22,673 |
| 2024-04-17 | $5.67 | $5.69 | $5.51 | $5.56 | $5.56 | 28,434 |
| 2024-04-16 | $5.70 | $5.70 | $5.41 | $5.54 | $5.54 | 40,377 |
| 2024-04-15 | $5.91 | $6.00 | $5.56 | $5.72 | $5.72 | 18,252 |
| 2024-04-12 | $5.94 | $5.94 | $5.61 | $5.67 | $5.67 | 31,681 |
| 2024-04-11 | $5.85 | $5.90 | $5.70 | $5.88 | $5.88 | 42,288 |
| 2024-04-10 | $6.31 | $6.31 | $5.87 | $5.91 | $5.74 | 145,062 |
| 2024-04-09 | $6.60 | $6.60 | $6.38 | $6.43 | $6.24 | 27,972 |
| 2024-04-08 | $6.41 | $6.60 | $6.31 | $6.60 | $6.41 | 12,043 |
| 2024-04-05 | $6.37 | $6.37 | $6.20 | $6.29 | $6.11 | 20,971 |
| 2024-04-04 | $6.58 | $6.58 | $6.25 | $6.33 | $6.15 | 51,980 |
| 2024-04-03 | $6.49 | $6.53 | $6.31 | $6.39 | $6.21 | 21,638 |
| 2024-04-02 | $6.66 | $6.66 | $6.34 | $6.47 | $6.28 | 39,186 |
| 2024-04-01 | $6.76 | $6.76 | $6.61 | $6.71 | $6.52 | 41,129 |
| 2024-03-28 | $6.66 | $6.83 | $6.61 | $6.61 | $6.42 | 64,613 |
| 2024-03-27 | $6.20 | $6.66 | $6.20 | $6.60 | $6.41 | 101,810 |
| 2024-03-26 | $6.31 | $6.31 | $6.16 | $6.16 | $5.99 | 32,785 |
| 2024-03-25 | $6.32 | $6.40 | $6.24 | $6.24 | $6.06 | 4,489 |
| 2024-03-22 | $6.52 | $6.55 | $6.24 | $6.35 | $6.17 | 12,290 |
| 2024-03-21 | $6.40 | $6.59 | $6.39 | $6.52 | $6.33 | 39,802 |
| 2024-03-20 | $6.05 | $6.39 | $6.05 | $6.39 | $6.21 | 17,817 |
| 2024-03-19 | $6.12 | $6.14 | $6.00 | $6.12 | $5.94 | 31,872 |
| 2024-03-18 | $6.20 | $6.20 | $6.04 | $6.04 | $5.87 | 9,198 |
| 2024-03-15 | $6.10 | $6.17 | $6.04 | $6.16 | $5.98 | 69,696 |
| 2024-03-14 | $6.19 | $6.19 | $5.92 | $5.99 | $5.82 | 23,621 |
| 2024-03-13 | $6.06 | $6.37 | $6.06 | $6.28 | $6.10 | 44,188 |
| 2024-03-12 | $6.26 | $6.28 | $6.11 | $6.11 | $5.93 | 29,709 |
| 2024-03-11 | $6.25 | $6.35 | $6.25 | $6.26 | $6.08 | 6,682 |
| 2024-03-08 | $6.43 | $6.57 | $6.29 | $6.30 | $6.07 | 49,018 |
| 2024-03-07 | $6.34 | $6.45 | $6.25 | $6.25 | $6.03 | 45,070 |
| 2024-03-06 | $6.20 | $6.40 | $6.20 | $6.31 | $6.08 | 42,606 |
| 2024-03-05 | $6.09 | $6.32 | $6.09 | $6.31 | $6.08 | 61,080 |
| 2024-03-04 | $6.10 | $6.24 | $6.04 | $6.09 | $5.87 | 51,189 |
| 2024-03-01 | $6.19 | $6.22 | $6.00 | $6.12 | $5.90 | 23,770 |
| 2024-02-29 | $6.12 | $6.21 | $5.97 | $6.16 | $5.94 | 23,356 |
| 2024-02-28 | $5.90 | $6.07 | $5.87 | $5.97 | $5.76 | 23,750 |
| 2024-02-27 | $5.99 | $6.05 | $5.89 | $6.05 | $5.83 | 78,217 |
| 2024-02-26 | $6.02 | $6.08 | $5.84 | $6.02 | $5.80 | 49,196 |
| 2024-02-23 | $6.02 | $6.02 | $5.82 | $6.02 | $5.80 | 39,924 |
| 2024-02-22 | $6.00 | $6.02 | $5.90 | $6.02 | $5.80 | 47,222 |
| 2024-02-21 | $5.81 | $5.93 | $5.80 | $5.88 | $5.67 | 19,607 |
| 2024-02-20 | $5.94 | $5.98 | $5.80 | $5.80 | $5.59 | 23,883 |
| 2024-02-16 | $5.97 | $6.08 | $5.90 | $6.01 | $6.01 | 10,350 |
| 2024-02-15 | $5.71 | $6.10 | $5.71 | $6.07 | $6.07 | 25,742 |
| 2024-02-14 | $5.92 | $5.92 | $5.69 | $5.80 | $5.80 | 11,776 |
| 2024-02-13 | $6.09 | $6.09 | $5.52 | $5.70 | $5.70 | 72,848 |
| 2024-02-12 | $5.74 | $6.12 | $5.74 | $6.10 | $6.10 | 39,783 |
| 2024-02-09 | $5.95 | $5.95 | $5.62 | $5.78 | $5.78 | 35,496 |
| 2024-02-08 | $5.94 | $5.94 | $5.62 | $5.82 | $5.77 | 16,907 |
| 2024-02-07 | $5.93 | $5.93 | $5.63 | $5.66 | $5.61 | 61,110 |
| 2024-02-06 | $6.04 | $6.04 | $5.83 | $5.90 | $5.85 | 41,726 |
| 2024-02-05 | $6.08 | $6.10 | $5.75 | $6.04 | $5.99 | 133,299 |
| 2024-02-02 | $6.10 | $6.15 | $6.00 | $6.14 | $6.09 | 19,348 |
| 2024-02-01 | $6.33 | $6.35 | $5.99 | $6.19 | $6.19 | 53,438 |
| 2024-01-31 | $6.64 | $6.64 | $6.20 | $6.20 | $6.20 | 19,888 |
| 2024-01-30 | $6.74 | $6.74 | $6.54 | $6.54 | $6.54 | 29,984 |
| 2024-01-29 | $6.59 | $6.78 | $6.54 | $6.78 | $6.78 | 12,382 |
| 2024-01-26 | $6.70 | $6.73 | $6.58 | $6.64 | $6.64 | 18,745 |
| 2024-01-25 | $6.63 | $6.63 | $6.42 | $6.57 | $6.57 | 25,642 |
| 2024-01-24 | $6.45 | $6.55 | $6.33 | $6.36 | $6.36 | 76,265 |
| 2024-01-23 | $6.63 | $6.63 | $6.31 | $6.34 | $6.34 | 26,396 |
| 2024-01-22 | $6.24 | $6.67 | $6.24 | $6.59 | $6.59 | 71,990 |
| 2024-01-19 | $6.15 | $6.25 | $6.02 | $6.24 | $6.24 | 35,189 |
| 2024-01-18 | $6.37 | $6.37 | $5.95 | $6.12 | $6.12 | 76,545 |
| 2024-01-17 | $6.34 | $6.36 | $6.03 | $6.16 | $6.16 | 49,587 |
| 2024-01-16 | $6.61 | $6.61 | $6.38 | $6.44 | $6.44 | 54,589 |
| 2024-01-12 | $6.76 | $6.97 | $6.68 | $6.80 | $6.80 | 56,780 |
| 2024-01-11 | $7.18 | $7.18 | $6.66 | $6.87 | $6.71 | 142,566 |
| 2024-01-10 | $7.14 | $7.20 | $6.99 | $7.16 | $6.99 | 98,824 |
| 2024-01-09 | $7.10 | $7.20 | $6.90 | $7.20 | $7.04 | 31,705 |
| 2024-01-08 | $6.95 | $7.18 | $6.91 | $7.18 | $7.02 | 22,377 |
| 2024-01-05 | $7.00 | $7.06 | $6.79 | $6.88 | $6.72 | 36,574 |
| 2024-01-04 | $7.03 | $7.16 | $7.01 | $7.07 | $6.91 | 43,121 |
| 2024-01-03 | $7.40 | $7.40 | $7.00 | $7.06 | $6.90 | 25,582 |
| 2024-01-02 | $7.36 | $7.62 | $7.36 | $7.40 | $7.23 | 85,267 |
| 2023-12-29 | $7.62 | $7.65 | $7.40 | $7.40 | $7.40 | 60,763 |
| 2023-12-28 | $7.60 | $7.74 | $7.60 | $7.69 | $7.69 | 19,617 |
| 2023-12-27 | $7.66 | $7.74 | $7.54 | $7.59 | $7.59 | 54,199 |
| 2023-12-26 | $7.45 | $7.73 | $7.45 | $7.67 | $7.67 | 40,106 |
| 2023-12-22 | $7.48 | $7.67 | $7.40 | $7.40 | $7.40 | 32,181 |
| 2023-12-21 | $7.38 | $7.49 | $7.34 | $7.46 | $7.46 | 28,450 |
| 2023-12-20 | $7.64 | $7.68 | $7.24 | $7.31 | $7.31 | 56,707 |
| 2023-12-19 | $7.29 | $7.60 | $7.24 | $7.60 | $7.60 | 60,283 |
| 2023-12-18 | $7.43 | $7.49 | $7.10 | $7.10 | $7.10 | 22,508 |
| 2023-12-15 | $7.66 | $7.69 | $7.39 | $7.47 | $7.47 | 29,407 |
| 2023-12-14 | $7.37 | $7.79 | $7.32 | $7.72 | $7.72 | 79,023 |
| 2023-12-13 | $6.55 | $7.25 | $6.46 | $7.18 | $7.18 | 40,995 |
| 2023-12-12 | $6.72 | $6.72 | $6.52 | $6.55 | $6.55 | 38,966 |
| 2023-12-11 | $6.65 | $6.80 | $6.65 | $6.72 | $6.63 | 25,530 |
| 2023-12-08 | $6.66 | $6.80 | $6.57 | $6.80 | $6.71 | 46,269 |
| 2023-12-07 | $6.46 | $6.65 | $6.46 | $6.63 | $6.54 | 20,977 |
| 2023-12-06 | $6.58 | $6.81 | $6.45 | $6.45 | $6.37 | 29,771 |
| 2023-12-05 | $6.57 | $6.59 | $6.42 | $6.50 | $6.42 | 10,726 |
| 2023-12-04 | $6.30 | $6.74 | $6.30 | $6.64 | $6.55 | 37,355 |
| 2023-12-01 | $6.07 | $6.69 | $6.01 | $6.69 | $6.60 | 59,779 |
| 2023-11-30 | $6.03 | $6.08 | $5.98 | $6.00 | $5.92 | 8,810 |
| 2023-11-29 | $5.99 | $6.24 | $5.99 | $6.06 | $5.98 | 38,316 |
| 2023-11-28 | $5.80 | $5.96 | $5.73 | $5.94 | $5.87 | 55,029 |
| 2023-11-27 | $5.88 | $5.99 | $5.81 | $5.86 | $5.78 | 18,647 |
| 2023-11-24 | $5.85 | $5.93 | $5.85 | $5.88 | $5.88 | 26,355 |
| 2023-11-22 | $6.00 | $6.00 | $5.84 | $5.88 | $5.88 | 35,857 |
| 2023-11-21 | $5.96 | $5.96 | $5.81 | $5.86 | $5.86 | 21,911 |
| 2023-11-20 | $5.89 | $6.13 | $5.89 | $6.13 | $6.13 | 33,655 |
| 2023-11-17 | $6.09 | $6.15 | $5.90 | $6.15 | $6.15 | 24,509 |
| 2023-11-16 | $6.03 | $6.16 | $5.76 | $5.88 | $5.88 | 100,096 |
| 2023-11-15 | $6.00 | $6.31 | $5.92 | $6.14 | $6.14 | 71,411 |
| 2023-11-14 | $5.22 | $5.93 | $5.22 | $5.87 | $5.87 | 187,673 |
| 2023-11-13 | $5.31 | $5.39 | $5.09 | $5.13 | $5.13 | 122,686 |
| 2023-11-10 | $5.43 | $5.75 | $5.13 | $5.70 | $5.70 | 87,321 |
| 2023-11-09 | $5.60 | $5.60 | $5.25 | $5.28 | $5.28 | 13,906 |
| 2023-11-08 | $5.56 | $5.59 | $5.50 | $5.57 | $5.53 | 18,985 |
| 2023-11-07 | $5.66 | $5.75 | $5.63 | $5.64 | $5.60 | 9,570 |
| 2023-11-06 | $5.98 | $6.01 | $5.60 | $5.68 | $5.64 | 41,701 |
| 2023-11-03 | $5.78 | $6.10 | $5.78 | $5.99 | $5.94 | 48,127 |
| 2023-11-02 | $5.15 | $5.64 | $5.15 | $5.64 | $5.64 | 34,634 |
| 2023-11-01 | $5.01 | $5.10 | $4.93 | $5.01 | $5.01 | 23,716 |
| 2023-10-31 | $4.91 | $5.05 | $4.91 | $5.05 | $5.05 | 19,788 |
| 2023-10-30 | $4.86 | $5.02 | $4.80 | $4.90 | $4.90 | 38,480 |
| 2023-10-27 | $5.09 | $5.10 | $4.76 | $4.83 | $4.83 | 23,830 |
| 2023-10-26 | $4.95 | $5.11 | $4.92 | $5.02 | $5.02 | 16,246 |
| 2023-10-25 | $5.11 | $5.12 | $4.81 | $4.84 | $4.84 | 36,921 |
| 2023-10-24 | $5.09 | $5.20 | $5.05 | $5.12 | $5.12 | 39,088 |
| 2023-10-23 | $5.04 | $5.17 | $4.88 | $5.00 | $5.00 | 38,996 |
| 2023-10-20 | $5.16 | $5.33 | $5.13 | $5.17 | $5.17 | 101,360 |
| 2023-10-19 | $5.63 | $5.63 | $5.23 | $5.24 | $5.24 | 17,148 |
| 2023-10-18 | $5.72 | $5.72 | $5.59 | $5.60 | $5.60 | 24,305 |
| 2023-10-17 | $5.72 | $5.96 | $5.72 | $5.85 | $5.85 | 22,000 |
| 2023-10-16 | $5.50 | $5.74 | $5.50 | $5.72 | $5.72 | 13,835 |
| 2023-10-13 | $5.64 | $5.64 | $5.43 | $5.45 | $5.45 | 15,368 |
| 2023-10-12 | $5.80 | $5.87 | $5.45 | $5.54 | $5.54 | 121,255 |
| 2023-10-11 | $5.78 | $5.91 | $5.78 | $5.86 | $5.71 | 30,430 |
| 2023-10-10 | $5.70 | $5.82 | $5.70 | $5.74 | $5.60 | 19,477 |
| 2023-10-09 | $5.32 | $5.70 | $5.32 | $5.70 | $5.56 | 97,546 |
| 2023-10-06 | $5.40 | $5.49 | $5.14 | $5.40 | $5.27 | 27,165 |
| 2023-10-05 | $5.65 | $5.65 | $5.32 | $5.40 | $5.27 | 19,686 |
| 2023-10-04 | $5.55 | $5.58 | $5.23 | $5.42 | $5.29 | 46,506 |
| 2023-10-03 | $5.72 | $5.72 | $5.37 | $5.42 | $5.29 | 47,897 |
| 2023-10-02 | $6.01 | $6.16 | $5.73 | $5.77 | $5.63 | 26,316 |
| 2023-09-29 | $6.14 | $6.28 | $6.08 | $6.13 | $5.98 | 11,726 |
| 2023-09-28 | $5.82 | $6.11 | $5.82 | $6.07 | $5.92 | 24,639 |
| 2023-09-27 | $5.90 | $5.99 | $5.74 | $5.86 | $5.72 | 25,389 |
| 2023-09-26 | $6.01 | $6.05 | $5.80 | $5.86 | $5.72 | 34,587 |
| 2023-09-25 | $6.10 | $6.11 | $5.98 | $6.06 | $5.91 | 35,057 |
| 2023-09-22 | $6.30 | $6.31 | $6.08 | $6.20 | $6.05 | 30,173 |
| 2023-09-21 | $6.42 | $6.58 | $6.10 | $6.22 | $6.07 | 73,014 |
| 2023-09-20 | $6.71 | $6.86 | $6.61 | $6.61 | $6.45 | 12,643 |
| 2023-09-19 | $6.70 | $6.79 | $6.66 | $6.79 | $6.63 | 5,438 |
| 2023-09-18 | $6.85 | $6.85 | $6.60 | $6.75 | $6.59 | 10,749 |
| 2023-09-15 | $6.71 | $6.76 | $6.65 | $6.76 | $6.60 | 16,568 |
| 2023-09-14 | $6.55 | $6.86 | $6.55 | $6.78 | $6.62 | 48,823 |
| 2023-09-13 | $6.69 | $6.70 | $6.49 | $6.52 | $6.36 | 17,259 |
| 2023-09-12 | $6.81 | $6.81 | $6.69 | $6.69 | $6.53 | 17,605 |
| 2023-09-11 | $6.95 | $7.00 | $6.78 | $7.00 | $6.74 | 21,319 |
| 2023-09-08 | $6.77 | $6.86 | $6.70 | $6.84 | $6.58 | 21,624 |
| 2023-09-07 | $6.72 | $6.80 | $6.71 | $6.77 | $6.52 | 7,540 |
| 2023-09-06 | $6.88 | $6.90 | $6.70 | $6.90 | $6.64 | 17,681 |
| 2023-09-05 | $7.09 | $7.09 | $6.86 | $6.88 | $6.62 | 24,434 |
| 2023-09-01 | $7.05 | $7.20 | $7.05 | $7.13 | $6.86 | 45,863 |
| 2023-08-31 | $7.00 | $7.10 | $6.90 | $7.03 | $6.77 | 51,736 |
| 2023-08-30 | $6.88 | $6.99 | $6.80 | $6.87 | $6.61 | 23,916 |
| 2023-08-29 | $6.66 | $7.01 | $6.66 | $7.00 | $6.74 | 75,462 |
| 2023-08-28 | $6.38 | $6.67 | $6.38 | $6.59 | $6.34 | 108,835 |
| 2023-08-25 | $6.45 | $6.45 | $6.23 | $6.34 | $6.10 | 11,263 |
| 2023-08-24 | $6.41 | $6.62 | $6.36 | $6.40 | $6.16 | 28,686 |
| 2023-08-23 | $6.13 | $6.50 | $6.13 | $6.50 | $6.26 | 39,204 |
| 2023-08-22 | $6.46 | $6.46 | $6.19 | $6.19 | $5.96 | 52,426 |
| 2023-08-21 | $6.36 | $6.38 | $6.29 | $6.35 | $6.11 | 14,546 |
| 2023-08-18 | $6.14 | $6.42 | $6.13 | $6.36 | $6.12 | 48,209 |
| 2023-08-17 | $6.45 | $6.54 | $6.05 | $6.25 | $6.02 | 84,446 |
| 2023-08-16 | $6.50 | $6.60 | $6.46 | $6.46 | $6.22 | 24,143 |
| 2023-08-15 | $6.74 | $6.74 | $6.49 | $6.60 | $6.35 | 35,067 |
| 2023-08-14 | $6.81 | $6.83 | $6.71 | $6.77 | $6.52 | 45,173 |
| 2023-08-11 | $6.80 | $6.98 | $6.80 | $6.81 | $6.81 | 60,118 |
| 2023-08-10 | $6.85 | $7.13 | $6.85 | $6.91 | $6.91 | 47,414 |
| 2023-08-09 | $7.01 | $7.10 | $6.90 | $6.90 | $6.86 | 92,256 |
| 2023-08-08 | $6.98 | $7.11 | $6.80 | $7.08 | $7.03 | 37,523 |
| 2023-08-07 | $7.04 | $7.09 | $6.90 | $7.00 | $6.96 | 73,102 |
| 2023-08-04 | $6.90 | $7.11 | $6.82 | $7.03 | $6.99 | 61,568 |
| 2023-08-03 | $6.58 | $6.85 | $6.54 | $6.85 | $6.81 | 41,144 |
| 2023-08-02 | $6.73 | $6.78 | $6.55 | $6.61 | $6.57 | 53,187 |
| 2023-08-01 | $7.13 | $7.15 | $6.72 | $6.91 | $6.87 | 123,554 |
| 2023-07-31 | $7.01 | $7.19 | $7.00 | $7.08 | $7.03 | 65,828 |
| 2023-07-28 | $6.78 | $7.07 | $6.78 | $7.07 | $7.02 | 65,159 |
| 2023-07-27 | $7.00 | $7.10 | $6.71 | $6.71 | $6.67 | 56,115 |
| 2023-07-26 | $6.75 | $7.00 | $6.75 | $7.00 | $6.96 | 64,373 |
| 2023-07-25 | $6.75 | $6.80 | $6.67 | $6.70 | $6.70 | 62,018 |
| 2023-07-24 | $6.67 | $6.79 | $6.62 | $6.76 | $6.76 | 28,121 |
| 2023-07-21 | $6.75 | $6.75 | $6.50 | $6.56 | $6.56 | 33,583 |
| 2023-07-20 | $6.70 | $6.71 | $6.50 | $6.61 | $6.61 | 109,683 |
| 2023-07-19 | $6.46 | $6.77 | $6.46 | $6.74 | $6.74 | 62,791 |
| 2023-07-18 | $6.18 | $6.47 | $6.18 | $6.45 | $6.45 | 60,868 |
| 2023-07-17 | $6.14 | $6.18 | $6.01 | $6.16 | $6.16 | 37,214 |
| 2023-07-14 | $6.39 | $6.39 | $6.07 | $6.13 | $6.13 | 56,421 |
| 2023-07-13 | $6.31 | $6.34 | $6.15 | $6.34 | $6.34 | 118,103 |
| 2023-07-12 | $6.57 | $6.57 | $6.28 | $6.42 | $6.31 | 71,689 |
| 2023-07-11 | $6.10 | $6.34 | $6.07 | $6.34 | $6.23 | 55,204 |
| 2023-07-10 | $5.96 | $6.11 | $5.87 | $5.99 | $5.89 | 48,066 |
| 2023-07-07 | $5.77 | $6.10 | $5.77 | $5.94 | $5.94 | 30,077 |
| 2023-07-06 | $5.98 | $5.98 | $5.55 | $5.77 | $5.77 | 51,615 |
| 2023-07-05 | $6.11 | $6.11 | $5.88 | $5.97 | $5.97 | 45,442 |
| 2023-07-03 | $5.96 | $6.09 | $5.96 | $6.09 | $6.09 | 57,867 |
| 2023-06-30 | $5.93 | $5.98 | $5.85 | $5.87 | $5.87 | 41,959 |
| 2023-06-29 | $5.60 | $5.86 | $5.60 | $5.84 | $5.84 | 40,860 |
| 2023-06-28 | $5.65 | $5.70 | $5.60 | $5.66 | $5.66 | 10,702 |
| 2023-06-27 | $5.32 | $5.76 | $5.32 | $5.74 | $5.74 | 30,109 |
| 2023-06-26 | $5.19 | $5.54 | $5.19 | $5.53 | $5.53 | 31,702 |
| 2023-06-23 | $5.25 | $5.28 | $5.08 | $5.14 | $5.14 | 35,342 |
| 2023-06-22 | $5.47 | $5.47 | $5.31 | $5.33 | $5.33 | 96,794 |
| 2023-06-21 | $5.52 | $5.64 | $5.41 | $5.54 | $5.54 | 51,145 |
| 2023-06-20 | $5.65 | $5.66 | $5.43 | $5.62 | $5.62 | 44,034 |
| 2023-06-16 | $5.77 | $5.77 | $5.61 | $5.64 | $5.64 | 51,839 |
| 2023-06-15 | $5.65 | $5.80 | $5.58 | $5.80 | $5.80 | 28,898 |
| 2023-06-14 | $5.68 | $5.76 | $5.43 | $5.59 | $5.59 | 97,243 |
| 2023-06-13 | $5.65 | $5.69 | $5.55 | $5.64 | $5.64 | 33,315 |
| 2023-06-12 | $5.55 | $5.63 | $5.45 | $5.53 | $5.53 | 47,923 |
| 2023-06-09 | $5.77 | $5.77 | $5.40 | $5.40 | $5.40 | 59,496 |
| 2023-06-08 | $5.77 | $5.91 | $5.48 | $5.91 | $5.91 | 95,703 |
| 2023-06-07 | $5.45 | $5.73 | $5.45 | $5.73 | $5.73 | 61,413 |
| 2023-06-06 | $4.99 | $5.39 | $4.99 | $5.38 | $5.38 | 106,099 |
| 2023-06-05 | $5.12 | $5.12 | $4.95 | $5.02 | $5.02 | 39,252 |
| 2023-06-02 | $4.72 | $5.11 | $4.65 | $5.10 | $5.10 | 92,887 |
| 2023-06-01 | $4.70 | $4.70 | $4.53 | $4.64 | $4.64 | 20,620 |
| 2023-05-31 | $4.71 | $4.73 | $4.34 | $4.73 | $4.73 | 21,381 |
| 2023-05-30 | $4.61 | $4.73 | $4.61 | $4.71 | $4.71 | 37,080 |
| 2023-05-26 | $4.40 | $4.58 | $4.33 | $4.57 | $4.57 | 32,092 |
| 2023-05-25 | $4.67 | $4.67 | $4.33 | $4.40 | $4.40 | 69,346 |
| 2023-05-24 | $4.93 | $4.93 | $4.52 | $4.73 | $4.73 | 47,723 |
| 2023-05-23 | $4.72 | $5.00 | $4.72 | $4.90 | $4.90 | 48,846 |
| 2023-05-22 | $4.56 | $4.73 | $4.46 | $4.70 | $4.70 | 36,167 |
| 2023-05-19 | $4.61 | $4.62 | $4.45 | $4.48 | $4.48 | 24,858 |
| 2023-05-18 | $4.40 | $4.60 | $4.35 | $4.60 | $4.60 | 30,788 |
| 2023-05-17 | $4.16 | $4.51 | $4.16 | $4.49 | $4.49 | 29,380 |
| 2023-05-16 | $4.33 | $4.37 | $4.13 | $4.13 | $4.13 | 28,744 |
| 2023-05-15 | $4.25 | $4.41 | $4.25 | $4.36 | $4.36 | 17,317 |
| 2023-05-12 | $4.38 | $4.38 | $4.20 | $4.24 | $4.24 | 30,304 |
| 2023-05-11 | $4.39 | $4.46 | $4.27 | $4.33 | $4.33 | 23,935 |
| 2023-05-10 | $4.70 | $4.70 | $4.43 | $4.56 | $4.50 | 37,673 |
| 2023-05-09 | $4.67 | $4.67 | $4.40 | $4.50 | $4.44 | 16,825 |
| 2023-05-08 | $4.69 | $4.73 | $4.54 | $4.59 | $4.53 | 69,484 |
| 2023-05-05 | $4.32 | $4.64 | $4.32 | $4.63 | $4.57 | 67,725 |
| 2023-05-04 | $4.46 | $4.48 | $4.02 | $4.19 | $4.19 | 166,121 |
| 2023-05-03 | $4.59 | $4.74 | $4.48 | $4.48 | $4.48 | 24,675 |
| 2023-05-02 | $4.91 | $4.91 | $4.38 | $4.50 | $4.50 | 139,261 |
| 2023-05-01 | $5.07 | $5.14 | $4.92 | $4.92 | $4.92 | 43,639 |
| 2023-04-28 | $5.03 | $5.20 | $5.03 | $5.12 | $5.12 | 28,188 |
| 2023-04-27 | $5.00 | $5.02 | $4.77 | $4.99 | $4.99 | 44,563 |
| 2023-04-26 | $4.92 | $4.99 | $4.78 | $4.86 | $4.86 | 60,403 |
| 2023-04-25 | $5.10 | $5.15 | $4.77 | $4.80 | $4.80 | 116,398 |
| 2023-04-24 | $5.18 | $5.25 | $5.03 | $5.15 | $5.15 | 47,395 |
| 2023-04-21 | $5.30 | $5.30 | $5.05 | $5.14 | $5.14 | 33,995 |
| 2023-04-20 | $5.35 | $5.35 | $5.17 | $5.19 | $5.19 | 10,578 |
| 2023-04-19 | $5.25 | $5.38 | $5.15 | $5.36 | $5.36 | 25,740 |
| 2023-04-18 | $5.38 | $5.43 | $5.20 | $5.26 | $5.26 | 42,830 |
| 2023-04-17 | $5.30 | $5.36 | $5.16 | $5.34 | $5.34 | 46,121 |
| 2023-04-14 | $5.30 | $5.36 | $5.10 | $5.22 | $5.22 | 41,738 |
| 2023-04-13 | $5.27 | $5.30 | $5.18 | $5.25 | $5.25 | 50,389 |
| 2023-04-12 | $5.58 | $5.58 | $5.24 | $5.26 | $5.26 | 56,679 |
| 2023-04-11 | $5.59 | $5.64 | $5.46 | $5.58 | $5.39 | 79,498 |
| 2023-04-10 | $5.50 | $5.51 | $5.25 | $5.48 | $5.30 | 62,070 |
| 2023-04-06 | $5.42 | $5.43 | $5.35 | $5.40 | $5.22 | 44,777 |
| 2023-04-05 | $5.31 | $5.41 | $5.31 | $5.36 | $5.18 | 7,675 |
| 2023-04-04 | $5.72 | $5.72 | $5.34 | $5.40 | $5.40 | 54,497 |
| 2023-04-03 | $5.69 | $5.75 | $5.52 | $5.73 | $5.73 | 30,726 |
| 2023-03-31 | $5.35 | $5.64 | $5.35 | $5.64 | $5.64 | 51,974 |
| 2023-03-30 | $5.36 | $5.41 | $5.27 | $5.35 | $5.35 | 44,612 |
| 2023-03-29 | $5.10 | $5.26 | $5.10 | $5.25 | $5.25 | 61,900 |
| 2023-03-28 | $5.03 | $5.07 | $4.90 | $5.03 | $5.03 | 16,442 |
| 2023-03-27 | $5.01 | $5.10 | $4.92 | $5.03 | $5.03 | 21,832 |
| 2023-03-24 | $4.55 | $4.87 | $4.47 | $4.87 | $4.87 | 51,963 |
| 2023-03-23 | $5.31 | $5.31 | $4.57 | $4.65 | $4.65 | 62,760 |
| 2023-03-22 | $5.27 | $5.34 | $4.87 | $4.88 | $4.88 | 94,592 |
| 2023-03-21 | $5.36 | $5.40 | $5.24 | $5.28 | $5.28 | 22,092 |
| 2023-03-20 | $5.14 | $5.26 | $5.03 | $5.05 | $5.05 | 56,686 |
| 2023-03-17 | $5.37 | $5.37 | $4.91 | $4.96 | $4.96 | 126,026 |
| 2023-03-16 | $5.31 | $5.43 | $5.00 | $5.35 | $5.35 | 42,104 |
| 2023-03-15 | $5.58 | $5.67 | $5.15 | $5.33 | $5.33 | 72,332 |
| 2023-03-14 | $5.97 | $5.97 | $5.46 | $5.58 | $5.58 | 91,008 |
| 2023-03-13 | $5.75 | $5.75 | $5.37 | $5.52 | $5.52 | 175,844 |
| 2023-03-10 | $6.50 | $6.50 | $5.67 | $5.77 | $5.77 | 99,488 |
| 2023-03-09 | $6.68 | $6.75 | $6.27 | $6.30 | $6.23 | 75,305 |
| 2023-03-08 | $6.77 | $6.90 | $6.62 | $6.73 | $6.66 | 49,919 |
| 2023-03-07 | $6.92 | $6.98 | $6.69 | $6.72 | $6.65 | 63,810 |
| 2023-03-06 | $7.18 | $7.18 | $6.92 | $6.95 | $6.87 | 58,948 |
| 2023-03-03 | $7.10 | $7.41 | $6.98 | $7.10 | $7.02 | 33,905 |
| 2023-03-02 | $6.90 | $7.07 | $6.80 | $7.07 | $6.99 | 34,338 |
| 2023-03-01 | $7.03 | $7.10 | $6.82 | $6.90 | $6.82 | 101,085 |
| 2023-02-28 | $7.05 | $7.18 | $7.05 | $7.16 | $7.08 | 19,486 |
| 2023-02-27 | $7.21 | $7.27 | $6.98 | $6.98 | $6.90 | 15,599 |
| 2023-02-24 | $7.20 | $7.30 | $6.96 | $7.09 | $7.01 | 42,311 |
| 2023-02-23 | $7.30 | $7.38 | $7.10 | $7.26 | $7.18 | 17,300 |
| 2023-02-22 | $7.53 | $7.53 | $7.18 | $7.24 | $7.16 | 38,858 |
| 2023-02-21 | $7.71 | $7.71 | $7.15 | $7.44 | $7.36 | 49,772 |
| 2023-02-17 | $7.77 | $7.81 | $7.60 | $7.81 | $7.72 | 27,113 |
| 2023-02-16 | $7.62 | $7.93 | $7.62 | $7.76 | $7.67 | 25,113 |
| 2023-02-15 | $7.76 | $7.83 | $7.62 | $7.83 | $7.74 | 27,526 |
| 2023-02-14 | $7.68 | $7.90 | $7.56 | $7.73 | $7.65 | 25,436 |
| 2023-02-13 | $7.51 | $7.75 | $7.49 | $7.75 | $7.66 | 11,971 |
| 2023-02-10 | $7.57 | $7.57 | $7.43 | $7.55 | $7.47 | 72,800 |
| 2023-02-09 | $7.92 | $7.92 | $7.40 | $7.44 | $7.36 | 27,336 |
| 2023-02-08 | $8.17 | $8.17 | $7.79 | $7.79 | $7.64 | 69,487 |
| 2023-02-07 | $8.19 | $8.19 | $7.87 | $8.12 | $7.96 | 55,314 |
| 2023-02-06 | $8.46 | $8.46 | $8.02 | $8.12 | $7.96 | 79,214 |
| 2023-02-03 | $8.54 | $8.62 | $8.38 | $8.43 | $8.27 | 31,568 |
| 2023-02-02 | $8.57 | $8.75 | $8.49 | $8.53 | $8.36 | 97,710 |
| 2023-02-01 | $8.36 | $8.72 | $8.21 | $8.56 | $8.39 | 54,597 |
| 2023-01-31 | $8.06 | $8.38 | $7.93 | $8.38 | $8.22 | 33,149 |
| 2023-01-30 | $8.13 | $8.17 | $7.98 | $8.03 | $7.87 | 42,925 |
| 2023-01-27 | $7.99 | $8.22 | $7.93 | $8.18 | $8.02 | 102,901 |
| 2023-01-26 | $8.02 | $8.02 | $7.85 | $7.96 | $7.81 | 38,104 |
| 2023-01-25 | $7.89 | $8.09 | $7.65 | $7.89 | $7.74 | 43,571 |
| 2023-01-24 | $7.91 | $8.06 | $7.85 | $7.85 | $7.70 | 17,722 |
| 2023-01-23 | $7.91 | $8.04 | $7.85 | $7.99 | $7.84 | 61,306 |
| 2023-01-20 | $7.65 | $7.88 | $7.62 | $7.88 | $7.73 | 16,524 |
| 2023-01-19 | $7.68 | $7.85 | $7.48 | $7.61 | $7.46 | 58,189 |
| 2023-01-18 | $7.84 | $8.11 | $7.78 | $7.81 | $7.66 | 100,003 |
| 2023-01-17 | $7.71 | $7.94 | $7.71 | $7.94 | $7.79 | 20,441 |
| 2023-01-13 | $7.78 | $7.86 | $7.74 | $7.86 | $7.71 | 33,565 |
| 2023-01-12 | $7.85 | $7.85 | $7.57 | $7.83 | $7.68 | 37,866 |
| 2023-01-11 | $7.65 | $7.86 | $7.64 | $7.86 | $7.53 | 31,492 |
| 2023-01-10 | $7.55 | $7.55 | $7.25 | $7.47 | $7.16 | 46,078 |
| 2023-01-09 | $7.36 | $7.67 | $7.30 | $7.59 | $7.27 | 95,287 |
| 2023-01-06 | $7.03 | $7.28 | $7.01 | $7.27 | $6.97 | 16,841 |
| 2023-01-05 | $7.09 | $7.10 | $6.88 | $7.00 | $6.71 | 45,121 |
| 2023-01-04 | $6.95 | $7.18 | $6.82 | $7.11 | $6.81 | 82,321 |
| 2023-01-03 | $6.56 | $6.83 | $6.56 | $6.71 | $6.43 | 20,415 |
| 2022-12-30 | $6.53 | $6.57 | $6.40 | $6.52 | $6.25 | 26,803 |
| 2022-12-29 | $6.29 | $6.63 | $6.29 | $6.57 | $6.30 | 51,591 |
| 2022-12-28 | $6.71 | $6.71 | $6.26 | $6.27 | $6.01 | 39,666 |
| 2022-12-27 | $6.78 | $6.78 | $6.65 | $6.66 | $6.38 | 8,933 |
| 2022-12-23 | $6.49 | $6.74 | $6.49 | $6.74 | $6.46 | 19,258 |
| 2022-12-22 | $6.66 | $6.66 | $6.24 | $6.58 | $6.31 | 69,568 |
| 2022-12-21 | $6.64 | $6.81 | $6.57 | $6.69 | $6.41 | 25,100 |
| 2022-12-20 | $6.60 | $6.65 | $6.44 | $6.51 | $6.24 | 20,963 |
| 2022-12-19 | $7.08 | $7.08 | $6.52 | $6.61 | $6.33 | 34,614 |
| 2022-12-16 | $7.15 | $7.29 | $6.72 | $6.77 | $6.49 | 44,324 |
| 2022-12-15 | $7.27 | $7.36 | $7.08 | $7.18 | $6.88 | 28,940 |
| 2022-12-14 | $7.55 | $7.63 | $7.26 | $7.40 | $7.09 | 34,306 |
| 2022-12-13 | $7.53 | $8.02 | $7.35 | $7.55 | $7.55 | 50,647 |
| 2022-12-12 | $7.34 | $7.43 | $7.30 | $7.32 | $7.32 | 47,987 |
| 2022-12-09 | $7.52 | $7.61 | $7.43 | $7.44 | $7.33 | 22,695 |
| 2022-12-08 | $7.58 | $7.69 | $7.47 | $7.50 | $7.39 | 23,692 |
| 2022-12-07 | $7.56 | $7.78 | $7.36 | $7.59 | $7.48 | 52,496 |
| 2022-12-06 | $7.98 | $7.98 | $7.35 | $7.67 | $7.55 | 30,762 |
| 2022-12-05 | $8.12 | $8.12 | $7.77 | $7.77 | $7.65 | 41,326 |
| 2022-12-02 | $8.01 | $8.22 | $7.95 | $8.16 | $8.04 | 16,696 |
| 2022-12-01 | $8.35 | $8.42 | $8.14 | $8.14 | $8.02 | 7,271 |
| 2022-11-30 | $8.12 | $8.24 | $7.80 | $8.19 | $8.07 | 10,539 |
| 2022-11-29 | $7.83 | $8.07 | $7.76 | $8.07 | $7.95 | 34,465 |
| 2022-11-28 | $7.95 | $8.10 | $7.82 | $7.87 | $7.75 | 37,672 |
| 2022-11-25 | $8.10 | $8.21 | $8.10 | $8.18 | $8.18 | 21,071 |
| 2022-11-23 | $8.04 | $8.09 | $7.93 | $8.09 | $8.09 | 41,271 |
| 2022-11-22 | $7.73 | $7.99 | $7.73 | $7.99 | $7.99 | 26,777 |
| 2022-11-21 | $7.69 | $7.69 | $7.47 | $7.56 | $7.56 | 20,401 |
| 2022-11-18 | $7.70 | $7.79 | $7.48 | $7.69 | $7.69 | 10,357 |
| 2022-11-17 | $7.46 | $7.56 | $7.28 | $7.51 | $7.51 | 46,127 |
| 2022-11-16 | $7.82 | $8.15 | $7.50 | $7.56 | $7.56 | 68,898 |
| 2022-11-15 | $8.19 | $8.26 | $7.93 | $7.98 | $7.98 | 67,633 |
| 2022-11-14 | $8.09 | $8.09 | $7.80 | $7.80 | $7.80 | 29,190 |
| 2022-11-11 | $7.57 | $8.25 | $7.55 | $8.13 | $8.13 | 95,853 |
| 2022-11-10 | $7.34 | $7.76 | $7.34 | $7.47 | $7.47 | 20,444 |
| 2022-11-09 | $7.18 | $7.18 | $6.79 | $6.84 | $6.84 | 34,013 |
| 2022-11-08 | $7.31 | $7.48 | $7.00 | $7.24 | $7.18 | 50,692 |
| 2022-11-07 | $7.33 | $7.49 | $7.00 | $7.32 | $7.26 | 58,848 |
| 2022-11-04 | $7.00 | $7.28 | $6.93 | $7.15 | $7.09 | 13,349 |
| 2022-11-03 | $7.13 | $7.19 | $6.56 | $6.83 | $6.77 | 23,145 |
| 2022-11-02 | $7.30 | $7.39 | $6.95 | $7.25 | $7.19 | 26,078 |
| 2022-11-01 | $7.60 | $7.60 | $7.34 | $7.39 | $7.32 | 21,100 |
| 2022-10-31 | $7.39 | $7.44 | $7.20 | $7.44 | $7.38 | 34,933 |
| 2022-10-28 | $7.20 | $7.39 | $7.17 | $7.36 | $7.30 | 21,706 |
| 2022-10-27 | $7.18 | $7.30 | $7.07 | $7.07 | $7.01 | 35,261 |
| 2022-10-26 | $7.07 | $7.27 | $7.02 | $7.11 | $7.05 | 13,934 |
| 2022-10-25 | $6.60 | $7.06 | $6.56 | $7.06 | $7.00 | 24,032 |
| 2022-10-24 | $6.54 | $6.75 | $6.42 | $6.59 | $6.53 | 24,665 |
| 2022-10-21 | $6.17 | $6.51 | $6.17 | $6.51 | $6.45 | 18,278 |
| 2022-10-20 | $6.34 | $6.59 | $6.21 | $6.25 | $6.20 | 13,973 |
| 2022-10-19 | $6.65 | $6.65 | $6.20 | $6.34 | $6.29 | 11,538 |
| 2022-10-18 | $6.87 | $6.95 | $6.50 | $6.61 | $6.55 | 56,828 |
| 2022-10-17 | $6.42 | $6.51 | $6.36 | $6.41 | $6.36 | 26,901 |
| 2022-10-14 | $6.45 | $6.45 | $6.12 | $6.17 | $6.12 | 66,631 |
| 2022-10-13 | $5.99 | $6.39 | $5.78 | $6.35 | $6.30 | 34,528 |
| 2022-10-12 | $6.27 | $6.27 | $5.92 | $6.11 | $6.06 | 12,576 |
| 2022-10-11 | $6.07 | $6.43 | $5.98 | $6.31 | $6.08 | 34,587 |
| 2022-10-10 | $6.20 | $6.25 | $5.99 | $6.07 | $5.85 | 63,002 |
| 2022-10-07 | $6.50 | $6.50 | $6.17 | $6.23 | $6.23 | 38,365 |
| 2022-10-06 | $6.54 | $6.68 | $6.38 | $6.50 | $6.50 | 30,475 |
| 2022-10-05 | $6.61 | $6.64 | $6.26 | $6.59 | $6.59 | 50,650 |
| 2022-10-04 | $6.15 | $6.73 | $6.15 | $6.73 | $6.73 | 37,382 |
| 2022-10-03 | $6.00 | $6.15 | $5.80 | $6.07 | $6.07 | 56,613 |
| 2022-09-30 | $6.06 | $6.18 | $5.50 | $5.89 | $5.89 | 86,299 |
| 2022-09-29 | $6.56 | $6.56 | $5.79 | $5.94 | $5.94 | 37,399 |
| 2022-09-28 | $6.42 | $6.75 | $6.20 | $6.68 | $6.68 | 40,742 |
| 2022-09-27 | $6.40 | $6.74 | $6.07 | $6.18 | $6.18 | 68,834 |
| 2022-09-26 | $6.78 | $6.80 | $6.21 | $6.23 | $6.23 | 89,316 |
| 2022-09-23 | $7.40 | $7.40 | $6.63 | $6.83 | $6.83 | 76,468 |
| 2022-09-22 | $7.91 | $8.45 | $7.30 | $7.30 | $7.30 | 78,585 |
| 2022-09-21 | $8.25 | $8.45 | $7.92 | $7.95 | $7.95 | 30,186 |
| 2022-09-20 | $8.27 | $8.27 | $8.04 | $8.18 | $8.18 | 12,721 |
| 2022-09-19 | $8.30 | $8.63 | $8.05 | $8.45 | $8.45 | 23,974 |
| 2022-09-16 | $8.30 | $8.38 | $8.02 | $8.31 | $8.31 | 18,749 |
| 2022-09-15 | $8.68 | $8.80 | $8.36 | $8.37 | $8.37 | 34,764 |
| 2022-09-14 | $8.47 | $8.69 | $8.42 | $8.69 | $8.69 | 17,932 |
| 2022-09-13 | $8.94 | $8.94 | $8.46 | $8.52 | $8.52 | 38,300 |
| 2022-09-12 | $9.03 | $9.26 | $9.01 | $9.21 | $9.21 | 20,810 |
| 2022-09-09 | $8.74 | $9.08 | $8.74 | $9.03 | $8.94 | 16,440 |
| 2022-09-08 | $8.49 | $8.66 | $8.25 | $8.65 | $8.57 | 50,433 |
| 2022-09-07 | $8.18 | $8.57 | $8.18 | $8.53 | $8.53 | 8,900 |
| 2022-09-06 | $8.61 | $8.61 | $8.19 | $8.24 | $8.24 | 17,526 |
| 2022-09-02 | $8.62 | $8.70 | $8.35 | $8.41 | $8.41 | 10,644 |
| 2022-09-01 | $8.61 | $8.62 | $8.14 | $8.62 | $8.62 | 55,544 |
| 2022-08-31 | $8.74 | $8.84 | $8.65 | $8.66 | $8.66 | 22,559 |
| 2022-08-30 | $9.10 | $9.17 | $8.76 | $8.76 | $8.76 | 34,515 |
| 2022-08-29 | $9.16 | $9.24 | $9.01 | $9.06 | $9.06 | 19,416 |
| 2022-08-26 | $9.68 | $9.71 | $9.27 | $9.29 | $9.29 | 33,243 |
| 2022-08-25 | $9.35 | $9.80 | $9.33 | $9.74 | $9.74 | 13,457 |
| 2022-08-24 | $9.33 | $9.54 | $9.33 | $9.44 | $9.44 | 19,731 |
| 2022-08-23 | $9.44 | $9.75 | $9.44 | $9.59 | $9.59 | 18,896 |
| 2022-08-22 | $9.70 | $9.70 | $9.36 | $9.36 | $9.36 | 30,633 |
| 2022-08-19 | $10.20 | $10.25 | $9.90 | $10.00 | $10.00 | 21,919 |
| 2022-08-18 | $10.23 | $10.26 | $10.00 | $10.21 | $10.21 | 20,623 |
| 2022-08-17 | $10.53 | $10.53 | $10.00 | $10.20 | $10.20 | 25,965 |
| 2022-08-16 | $10.22 | $10.80 | $10.22 | $10.62 | $10.62 | 68,055 |
| 2022-08-15 | $10.30 | $10.30 | $10.09 | $10.25 | $10.25 | 23,248 |
| 2022-08-12 | $10.01 | $10.30 | $9.99 | $10.28 | $10.28 | 17,416 |
| 2022-08-11 | $9.93 | $10.11 | $9.92 | $10.01 | $10.01 | 45,290 |
| 2022-08-10 | $9.51 | $9.85 | $9.51 | $9.77 | $9.70 | 86,272 |
| 2022-08-09 | $9.61 | $9.61 | $9.19 | $9.27 | $9.20 | 35,677 |
| 2022-08-08 | $9.45 | $9.87 | $9.42 | $9.61 | $9.54 | 13,328 |
| 2022-08-05 | $9.36 | $9.37 | $9.02 | $9.30 | $9.23 | 40,574 |
| 2022-08-04 | $9.56 | $9.56 | $9.27 | $9.35 | $9.28 | 44,228 |
| 2022-08-03 | $9.12 | $9.53 | $9.12 | $9.46 | $9.39 | 20,209 |
| 2022-08-02 | $9.39 | $9.41 | $9.12 | $9.12 | $9.05 | 14,549 |
| 2022-08-01 | $9.33 | $9.60 | $9.26 | $9.49 | $9.42 | 13,422 |
| 2022-07-29 | $9.31 | $9.44 | $9.17 | $9.42 | $9.35 | 30,922 |
| 2022-07-28 | $8.80 | $9.29 | $8.76 | $9.29 | $9.22 | 11,656 |
| 2022-07-27 | $8.49 | $8.85 | $8.49 | $8.81 | $8.74 | 22,285 |
| 2022-07-26 | $8.65 | $8.75 | $8.44 | $8.44 | $8.38 | 20,113 |
| 2022-07-25 | $8.74 | $8.79 | $8.55 | $8.75 | $8.68 | 18,386 |
| 2022-07-22 | $8.79 | $8.92 | $8.60 | $8.72 | $8.65 | 19,108 |
| 2022-07-21 | $8.76 | $8.81 | $8.43 | $8.81 | $8.74 | 23,198 |
| 2022-07-20 | $8.49 | $8.78 | $8.47 | $8.73 | $8.66 | 45,822 |
| 2022-07-19 | $8.08 | $8.56 | $8.08 | $8.50 | $8.44 | 33,926 |
| 2022-07-18 | $8.03 | $8.23 | $7.95 | $7.98 | $7.92 | 190,661 |
| 2022-07-15 | $7.68 | $8.02 | $7.55 | $8.01 | $7.95 | 54,684 |
| 2022-07-14 | $7.75 | $7.75 | $7.37 | $7.54 | $7.48 | 37,254 |
| 2022-07-13 | $7.75 | $7.86 | $7.62 | $7.83 | $7.77 | 34,270 |
| 2022-07-12 | $7.84 | $8.05 | $7.80 | $7.96 | $7.73 | 177,372 |
| 2022-07-11 | $8.08 | $8.10 | $7.85 | $7.86 | $7.63 | 39,782 |
| 2022-07-08 | $8.06 | $8.19 | $7.95 | $8.11 | $7.88 | 18,794 |
| 2022-07-07 | $7.88 | $8.11 | $7.88 | $8.06 | $7.83 | 49,884 |
| 2022-07-06 | $8.03 | $8.14 | $7.67 | $7.74 | $7.52 | 40,953 |
| 2022-07-05 | $8.00 | $8.08 | $7.59 | $8.05 | $7.82 | 65,498 |
| 2022-07-01 | $7.93 | $8.02 | $7.66 | $8.01 | $7.78 | 30,960 |
| 2022-06-30 | $7.88 | $7.98 | $7.58 | $7.93 | $7.70 | 22,765 |
| 2022-06-29 | $8.06 | $8.06 | $7.78 | $7.88 | $7.65 | 146,114 |
| 2022-06-28 | $8.45 | $8.66 | $8.11 | $8.19 | $7.95 | 76,239 |
| 2022-06-27 | $8.33 | $8.56 | $8.33 | $8.34 | $8.09 | 9,083 |
| 2022-06-24 | $8.00 | $8.35 | $7.99 | $8.30 | $8.06 | 100,206 |
| 2022-06-23 | $8.15 | $8.15 | $7.51 | $7.75 | $7.53 | 21,029 |
| 2022-06-22 | $7.68 | $7.91 | $7.40 | $7.57 | $7.35 | 125,198 |
| 2022-06-21 | $7.90 | $7.93 | $7.65 | $7.66 | $7.44 | 170,711 |
| 2022-06-17 | $7.01 | $7.47 | $7.00 | $7.35 | $7.14 | 28,423 |
| 2022-06-16 | $8.08 | $8.08 | $7.03 | $7.26 | $7.05 | 54,463 |
| 2022-06-15 | $7.92 | $8.21 | $7.75 | $7.96 | $7.73 | 19,483 |
| 2022-06-14 | $8.20 | $8.25 | $7.71 | $7.86 | $7.63 | 30,880 |
| 2022-06-13 | $9.32 | $9.51 | $8.01 | $8.13 | $7.90 | 135,029 |
| 2022-06-10 | $10.00 | $10.00 | $9.22 | $9.32 | $9.05 | 43,013 |
| 2022-06-09 | $10.05 | $10.17 | $9.92 | $10.00 | $9.55 | 49,584 |
| 2022-06-08 | $10.25 | $10.32 | $10.11 | $10.16 | $9.71 | 23,856 |
| 2022-06-07 | $10.10 | $10.50 | $10.00 | $10.50 | $10.03 | 25,191 |
| 2022-06-06 | $10.37 | $10.50 | $10.17 | $10.22 | $9.77 | 8,873 |
| 2022-06-03 | $10.24 | $10.31 | $10.21 | $10.24 | $9.79 | 6,620 |
| 2022-06-02 | $10.41 | $10.47 | $10.18 | $10.47 | $10.00 | 22,474 |
| 2022-06-01 | $10.40 | $10.40 | $10.01 | $10.39 | $9.93 | 13,118 |
| 2022-05-31 | $10.40 | $10.42 | $10.04 | $10.38 | $9.92 | 48,621 |
| 2022-05-27 | $10.30 | $10.45 | $10.24 | $10.44 | $9.98 | 27,435 |
| 2022-05-26 | $10.07 | $10.30 | $10.07 | $10.19 | $9.74 | 17,690 |
| 2022-05-25 | $9.50 | $10.02 | $9.50 | $9.90 | $9.46 | 29,367 |
| 2022-05-24 | $9.73 | $9.73 | $9.08 | $9.50 | $9.08 | 21,415 |
| 2022-05-23 | $9.51 | $9.63 | $9.32 | $9.49 | $9.07 | 15,483 |
| 2022-05-20 | $9.46 | $9.58 | $9.05 | $9.33 | $8.92 | 20,805 |
| 2022-05-19 | $9.60 | $9.64 | $9.35 | $9.39 | $8.97 | 10,660 |
| 2022-05-18 | $10.09 | $10.09 | $9.56 | $9.61 | $9.18 | 14,351 |
| 2022-05-17 | $9.77 | $10.23 | $9.77 | $10.19 | $9.73 | 57,476 |
| 2022-05-16 | $9.68 | $9.88 | $9.54 | $9.75 | $9.32 | 22,188 |
| 2022-05-13 | $9.21 | $9.68 | $9.21 | $9.58 | $9.15 | 29,821 |
| 2022-05-12 | $9.01 | $9.15 | $8.81 | $9.13 | $8.72 | 30,915 |
| 2022-05-11 | $9.36 | $9.56 | $9.08 | $9.10 | $8.60 | 29,114 |
| 2022-05-10 | $9.57 | $9.75 | $8.97 | $9.30 | $8.79 | 59,482 |
| 2022-05-09 | $9.89 | $10.45 | $9.38 | $9.42 | $8.90 | 39,127 |
| 2022-05-06 | $10.22 | $10.28 | $9.88 | $10.02 | $9.47 | 34,275 |
| 2022-05-05 | $10.57 | $10.57 | $9.99 | $10.21 | $9.65 | 16,289 |
| 2022-05-04 | $10.13 | $10.74 | $10.08 | $10.58 | $10.00 | 43,460 |
| 2022-05-03 | $9.75 | $10.20 | $9.70 | $10.17 | $9.61 | 51,475 |
| 2022-05-02 | $9.91 | $9.91 | $9.29 | $9.61 | $9.08 | 17,107 |
| 2022-04-29 | $10.21 | $10.25 | $9.56 | $9.56 | $9.03 | 30,535 |
| 2022-04-28 | $10.06 | $10.27 | $9.68 | $10.20 | $9.63 | 22,266 |
| 2022-04-27 | $9.95 | $9.99 | $9.70 | $9.82 | $9.28 | 19,956 |
| 2022-04-26 | $10.18 | $10.24 | $9.78 | $9.78 | $9.24 | 38,217 |
| 2022-04-25 | $10.32 | $10.36 | $9.70 | $10.26 | $9.70 | 77,244 |
| 2022-04-22 | $11.04 | $11.23 | $10.34 | $10.36 | $9.79 | 52,902 |
| 2022-04-21 | $11.22 | $11.27 | $10.81 | $10.85 | $10.25 | 33,359 |
| 2022-04-20 | $11.05 | $11.22 | $11.05 | $11.16 | $10.55 | 11,147 |
| 2022-04-19 | $10.92 | $11.07 | $10.84 | $11.00 | $10.39 | 7,812 |
| 2022-04-18 | $11.02 | $11.03 | $10.82 | $10.88 | $10.28 | 14,844 |
| 2022-04-14 | $10.96 | $11.12 | $10.96 | $10.98 | $10.38 | 9,463 |
| 2022-04-13 | $10.89 | $11.00 | $10.85 | $10.95 | $10.35 | 6,023 |
| 2022-04-12 | $10.97 | $11.03 | $10.74 | $10.78 | $10.18 | 31,942 |
| 2022-04-11 | $11.40 | $11.40 | $10.83 | $10.83 | $10.23 | 8,785 |
| 2022-04-08 | $11.22 | $11.34 | $11.05 | $11.24 | $10.38 | 43,824 |
| 2022-04-07 | $11.30 | $11.32 | $10.88 | $11.11 | $10.26 | 35,519 |
| 2022-04-06 | $11.30 | $11.32 | $11.10 | $11.23 | $10.37 | 52,782 |
| 2022-04-05 | $11.67 | $11.81 | $11.32 | $11.32 | $10.45 | 30,323 |
| 2022-04-04 | $11.99 | $11.99 | $11.54 | $11.78 | $10.88 | 26,859 |
| 2022-04-01 | $11.79 | $12.10 | $11.73 | $11.84 | $10.93 | 6,010 |
| 2022-03-31 | $11.91 | $11.95 | $11.67 | $11.70 | $10.80 | 22,595 |
| 2022-03-30 | $12.04 | $12.13 | $11.76 | $11.81 | $10.91 | 35,342 |
| 2022-03-29 | $11.70 | $12.17 | $11.70 | $12.16 | $11.23 | 33,850 |
| 2022-03-28 | $11.54 | $11.67 | $11.54 | $11.67 | $10.78 | 2,122 |
| 2022-03-25 | $11.30 | $11.62 | $11.30 | $11.62 | $10.73 | 41,994 |
| 2022-03-24 | $11.37 | $11.44 | $11.15 | $11.42 | $10.54 | 4,085 |
| 2022-03-23 | $11.53 | $11.53 | $11.21 | $11.23 | $10.37 | 19,964 |
| 2022-03-22 | $11.22 | $11.59 | $11.22 | $11.45 | $10.57 | 70,390 |
| 2022-03-21 | $11.33 | $11.45 | $11.15 | $11.22 | $10.36 | 38,045 |
| 2022-03-18 | $11.32 | $11.40 | $11.19 | $11.38 | $10.51 | 11,988 |
| 2022-03-17 | $11.19 | $11.38 | $11.13 | $11.33 | $10.46 | 19,036 |
| 2022-03-16 | $11.00 | $11.14 | $10.92 | $11.14 | $10.28 | 19,530 |
| 2022-03-15 | $10.61 | $10.79 | $10.60 | $10.77 | $9.94 | 19,086 |
| 2022-03-14 | $10.79 | $11.03 | $10.67 | $10.68 | $9.86 | 9,981 |
| 2022-03-11 | $11.10 | $11.20 | $10.83 | $10.86 | $10.03 | 36,109 |
| 2022-03-10 | $11.00 | $11.01 | $10.66 | $11.01 | $10.16 | 17,565 |
| 2022-03-09 | $10.99 | $11.12 | $10.96 | $11.01 | $10.10 | 43,102 |
| 2022-03-08 | $10.41 | $11.00 | $10.41 | $10.73 | $9.85 | 44,430 |
| 2022-03-07 | $10.88 | $10.88 | $10.47 | $10.47 | $9.61 | 42,853 |
| 2022-03-04 | $10.85 | $10.88 | $10.71 | $10.88 | $9.98 | 19,774 |
| 2022-03-03 | $11.02 | $11.15 | $10.85 | $11.06 | $10.15 | 73,777 |
| 2022-03-02 | $10.94 | $11.12 | $10.61 | $11.06 | $10.15 | 31,114 |
| 2022-03-01 | $10.57 | $10.60 | $10.30 | $10.46 | $9.60 | 14,984 |
| 2022-02-28 | $10.57 | $10.78 | $10.47 | $10.73 | $9.85 | 37,161 |
| 2022-02-25 | $10.45 | $10.73 | $10.37 | $10.73 | $9.84 | 38,556 |
| 2022-02-24 | $9.68 | $10.36 | $9.21 | $10.33 | $9.48 | 94,082 |
| 2022-02-23 | $10.34 | $10.67 | $9.92 | $9.96 | $9.14 | 33,397 |
| 2022-02-22 | $10.75 | $10.75 | $10.18 | $10.32 | $9.47 | 75,318 |
| 2022-02-18 | $10.94 | $11.04 | $10.74 | $10.79 | $9.90 | 14,862 |
| 2022-02-17 | $11.05 | $11.08 | $10.87 | $10.89 | $9.99 | 9,668 |
| 2022-02-16 | $11.24 | $11.33 | $11.15 | $11.30 | $10.37 | 36,620 |
| 2022-02-15 | $11.09 | $11.22 | $10.99 | $11.12 | $10.21 | 10,445 |
| 2022-02-14 | $11.01 | $11.06 | $10.70 | $10.77 | $9.88 | 15,567 |
| 2022-02-11 | $11.30 | $11.34 | $10.90 | $11.04 | $10.13 | 49,535 |
| 2022-02-10 | $11.20 | $11.52 | $10.98 | $11.04 | $10.13 | 38,757 |
| 2022-02-09 | $11.50 | $11.57 | $11.41 | $11.47 | $10.45 | 38,524 |
| 2022-02-08 | $11.15 | $11.55 | $11.15 | $11.32 | $10.31 | 107,191 |
| 2022-02-07 | $11.17 | $11.18 | $11.02 | $11.10 | $10.11 | 32,994 |
| 2022-02-04 | $11.20 | $11.20 | $10.65 | $10.99 | $10.01 | 110,614 |
| 2022-02-03 | $11.37 | $11.42 | $11.05 | $11.06 | $10.07 | 53,647 |
| 2022-02-02 | $11.68 | $11.68 | $11.30 | $11.46 | $10.44 | 63,295 |
| 2022-02-01 | $11.62 | $11.65 | $11.31 | $11.63 | $10.59 | 16,361 |
| 2022-01-31 | $11.10 | $11.56 | $11.10 | $11.56 | $10.53 | 35,671 |
| 2022-01-28 | $10.90 | $11.10 | $10.48 | $11.08 | $10.09 | 30,847 |
| 2022-01-27 | $11.75 | $12.48 | $10.80 | $10.90 | $9.93 | 129,797 |
| 2022-01-26 | $11.49 | $11.69 | $10.95 | $11.05 | $10.06 | 19,210 |
| 2022-01-25 | $11.14 | $11.42 | $10.66 | $11.28 | $10.27 | 40,488 |
| 2022-01-24 | $11.04 | $11.37 | $10.23 | $11.29 | $10.28 | 202,255 |
| 2022-01-21 | $11.45 | $11.52 | $11.12 | $11.15 | $10.15 | 92,749 |
| 2022-01-20 | $11.97 | $12.10 | $11.53 | $11.54 | $10.51 | 116,323 |
| 2022-01-19 | $12.46 | $12.46 | $11.97 | $11.97 | $10.90 | 16,020 |
| 2022-01-18 | $12.51 | $12.61 | $12.28 | $12.33 | $11.23 | 32,958 |
| 2022-01-14 | $12.45 | $12.57 | $12.32 | $12.56 | $11.44 | 25,336 |
| 2022-01-13 | $12.47 | $12.77 | $12.47 | $12.54 | $11.42 | 80,709 |
| 2022-01-12 | $12.49 | $12.70 | $12.48 | $12.50 | $11.38 | 31,998 |
| 2022-01-11 | $12.44 | $12.60 | $12.34 | $12.58 | $11.46 | 35,165 |
| 2022-01-10 | $12.76 | $12.77 | $12.58 | $12.69 | $11.36 | 121,325 |
| 2022-01-07 | $12.89 | $12.89 | $12.67 | $12.77 | $11.43 | 32,839 |
| 2022-01-06 | $12.53 | $12.73 | $12.50 | $12.64 | $11.31 | 37,826 |
| 2022-01-05 | $12.70 | $12.88 | $12.43 | $12.44 | $11.13 | 37,106 |
| 2022-01-04 | $12.70 | $12.88 | $12.68 | $12.70 | $11.37 | 56,675 |
| 2022-01-03 | $12.17 | $12.53 | $12.17 | $12.49 | $11.18 | 61,136 |
| 2021-12-31 | $12.20 | $12.24 | $12.06 | $12.12 | $10.85 | 27,707 |
| 2021-12-30 | $12.28 | $12.37 | $12.14 | $12.17 | $10.89 | 37,233 |
| 2021-12-29 | $12.20 | $12.20 | $12.04 | $12.15 | $10.87 | 40,634 |
| 2021-12-28 | $12.11 | $12.31 | $12.11 | $12.13 | $10.86 | 37,068 |
| 2021-12-27 | $11.95 | $12.13 | $11.78 | $12.11 | $10.84 | 56,738 |
| 2021-12-23 | $11.69 | $11.94 | $11.69 | $11.91 | $10.66 | 10,483 |
| 2021-12-22 | $11.47 | $11.75 | $11.08 | $11.68 | $10.45 | 20,638 |
| 2021-12-21 | $11.06 | $11.55 | $11.06 | $11.54 | $10.33 | 74,314 |
| 2021-12-20 | $11.19 | $11.25 | $10.56 | $10.92 | $9.77 | 98,344 |
| 2021-12-17 | $11.29 | $11.48 | $11.12 | $11.29 | $10.10 | 10,617 |
| 2021-12-16 | $11.64 | $11.79 | $11.22 | $11.50 | $10.29 | 26,511 |
| 2021-12-15 | $11.20 | $11.51 | $11.10 | $11.11 | $9.94 | 34,254 |
| 2021-12-14 | $11.88 | $11.88 | $11.30 | $11.30 | $10.11 | 15,143 |
| 2021-12-13 | $11.82 | $11.82 | $11.39 | $11.45 | $10.25 | 24,339 |
| 2021-12-10 | $11.91 | $11.91 | $11.66 | $11.70 | $10.47 | 24,231 |
| 2021-12-09 | $12.01 | $12.01 | $11.91 | $11.91 | $10.57 | 11,415 |
| 2021-12-08 | $11.88 | $12.22 | $11.88 | $12.16 | $10.79 | 16,040 |
| 2021-12-07 | $11.87 | $12.15 | $11.87 | $12.02 | $10.67 | 17,300 |
| 2021-12-06 | $11.47 | $11.87 | $11.47 | $11.55 | $10.25 | 26,463 |
| 2021-12-03 | $11.60 | $11.60 | $11.23 | $11.30 | $10.03 | 15,619 |
| 2021-12-02 | $10.86 | $11.55 | $10.86 | $11.49 | $10.20 | 16,126 |
| 2021-12-01 | $11.27 | $11.71 | $10.78 | $10.85 | $9.63 | 36,574 |
| 2021-11-30 | $11.95 | $11.95 | $11.02 | $11.06 | $9.82 | 53,132 |
| 2021-11-29 | $12.05 | $12.05 | $11.50 | $11.64 | $10.33 | 27,833 |
| 2021-11-26 | $12.08 | $12.08 | $11.50 | $11.83 | $10.50 | 35,809 |
| 2021-11-24 | $12.30 | $12.45 | $12.30 | $12.40 | $11.01 | 27,601 |
| 2021-11-23 | $12.46 | $12.50 | $12.19 | $12.30 | $10.92 | 41,136 |
| 2021-11-22 | $12.20 | $12.32 | $12.04 | $12.15 | $10.79 | 12,228 |
| 2021-11-19 | $12.30 | $12.40 | $12.03 | $12.09 | $10.73 | 32,356 |
| 2021-11-18 | $12.50 | $12.50 | $12.23 | $12.30 | $10.92 | 26,665 |
| 2021-11-17 | $12.70 | $12.70 | $12.28 | $12.45 | $11.05 | 52,058 |
| 2021-11-16 | $12.70 | $12.70 | $12.59 | $12.59 | $11.18 | 11,161 |
| 2021-11-15 | $12.75 | $12.80 | $12.72 | $12.78 | $11.34 | 11,166 |
| 2021-11-12 | $12.84 | $12.86 | $12.71 | $12.71 | $11.28 | 20,420 |
| 2021-11-11 | $12.75 | $12.82 | $12.73 | $12.81 | $11.37 | 13,897 |
| 2021-11-10 | $12.80 | $12.90 | $12.70 | $12.70 | $11.28 | 16,165 |
| 2021-11-09 | $12.90 | $13.01 | $12.90 | $12.93 | $11.35 | 23,031 |
| 2021-11-08 | $13.00 | $13.03 | $12.91 | $12.94 | $11.36 | 28,348 |
| 2021-11-05 | $12.95 | $13.04 | $12.86 | $12.96 | $11.38 | 61,295 |
| 2021-11-04 | $12.95 | $12.95 | $12.45 | $12.52 | $10.99 | 22,126 |
| 2021-11-03 | $12.63 | $12.90 | $12.50 | $12.82 | $11.25 | 32,674 |
| 2021-11-02 | $12.75 | $12.75 | $12.43 | $12.50 | $10.98 | 14,051 |
| 2021-11-01 | $12.25 | $12.69 | $12.25 | $12.67 | $11.12 | 32,587 |
| 2021-10-29 | $12.39 | $12.39 | $12.20 | $12.24 | $10.74 | 26,968 |
| 2021-10-28 | $12.90 | $12.90 | $12.25 | $12.40 | $10.88 | 16,263 |
| 2021-10-27 | $12.50 | $12.50 | $12.26 | $12.26 | $10.76 | 30,077 |
| 2021-10-26 | $12.85 | $12.90 | $12.51 | $12.52 | $10.99 | 13,210 |
| 2021-10-25 | $12.72 | $12.90 | $12.50 | $12.76 | $11.20 | 12,678 |
| 2021-10-22 | $12.77 | $12.87 | $12.69 | $12.71 | $11.15 | 17,487 |
| 2021-10-21 | $12.94 | $12.94 | $12.69 | $12.77 | $11.21 | 22,724 |
| 2021-10-20 | $12.62 | $12.85 | $12.55 | $12.80 | $11.23 | 29,906 |
| 2021-10-19 | $12.75 | $12.75 | $12.56 | $12.60 | $11.06 | 11,361 |
| 2021-10-18 | $12.57 | $12.68 | $12.54 | $12.59 | $11.05 | 42,713 |
| 2021-10-15 | $12.73 | $12.85 | $12.58 | $12.58 | $11.04 | 37,168 |
| 2021-10-14 | $12.50 | $12.67 | $12.47 | $12.62 | $11.08 | 19,049 |
| 2021-10-13 | $12.43 | $12.50 | $12.22 | $12.49 | $10.96 | 12,786 |
| 2021-10-12 | $12.24 | $12.41 | $12.24 | $12.33 | $10.82 | 23,472 |
| 2021-10-11 | $12.50 | $12.67 | $12.47 | $12.49 | $10.78 | 21,016 |
| 2021-10-08 | $12.33 | $12.53 | $12.33 | $12.40 | $10.70 | 30,914 |
| 2021-10-07 | $12.30 | $12.52 | $12.22 | $12.35 | $10.65 | 26,313 |
| 2021-10-06 | $12.16 | $12.26 | $11.92 | $12.26 | $10.58 | 13,002 |
| 2021-10-05 | $12.08 | $12.34 | $12.08 | $12.27 | $10.59 | 71,568 |
| 2021-10-04 | $12.20 | $12.24 | $12.01 | $12.20 | $10.53 | 4,193 |
| 2021-10-01 | $11.92 | $12.30 | $11.85 | $12.19 | $10.52 | 8,307 |
| 2021-09-30 | $12.05 | $12.05 | $11.85 | $11.85 | $10.23 | 11,416 |
| 2021-09-29 | $11.95 | $12.13 | $11.95 | $12.07 | $10.41 | 13,741 |
| 2021-09-28 | $12.25 | $12.25 | $11.93 | $11.93 | $10.29 | 8,219 |
| 2021-09-27 | $12.20 | $12.43 | $12.20 | $12.23 | $10.55 | 17,389 |
| 2021-09-24 | $11.99 | $12.11 | $11.98 | $11.98 | $10.34 | 9,620 |
| 2021-09-23 | $11.93 | $12.15 | $11.93 | $12.03 | $10.38 | 12,786 |
| 2021-09-22 | $11.58 | $12.05 | $11.58 | $11.88 | $10.25 | 18,507 |
| 2021-09-21 | $11.76 | $11.76 | $11.53 | $11.59 | $10.00 | 8,741 |
| 2021-09-20 | $11.67 | $11.67 | $11.30 | $11.52 | $9.94 | 67,660 |
| 2021-09-17 | $11.97 | $11.98 | $11.86 | $11.87 | $10.24 | 4,831 |
| 2021-09-16 | $12.00 | $12.01 | $11.90 | $11.94 | $10.30 | 6,566 |
| 2021-09-15 | $11.63 | $12.00 | $11.62 | $11.99 | $10.35 | 10,424 |
| 2021-09-14 | $12.10 | $12.10 | $11.71 | $11.79 | $10.18 | 16,468 |
| 2021-09-13 | $11.83 | $11.95 | $11.81 | $11.93 | $10.30 | 6,635 |
| 2021-09-10 | $12.15 | $12.15 | $11.70 | $11.70 | $10.10 | 15,840 |
| 2021-09-09 | $12.10 | $12.29 | $12.08 | $12.08 | $10.34 | 13,582 |
| 2021-09-08 | $12.29 | $12.29 | $12.10 | $12.15 | $10.39 | 9,923 |
| 2021-09-07 | $12.28 | $12.44 | $12.16 | $12.16 | $10.40 | 8,236 |
| 2021-09-03 | $12.33 | $12.38 | $12.28 | $12.38 | $10.59 | 9,905 |
| 2021-09-02 | $12.40 | $12.45 | $12.23 | $12.45 | $10.65 | 11,737 |
| 2021-09-01 | $12.22 | $12.40 | $12.22 | $12.32 | $10.54 | 7,404 |
| 2021-08-31 | $12.06 | $12.29 | $12.06 | $12.20 | $10.44 | 7,685 |
| 2021-08-30 | $12.27 | $12.27 | $12.09 | $12.09 | $10.34 | 12,886 |
| 2021-08-27 | $11.92 | $12.31 | $11.92 | $12.21 | $10.45 | 39,474 |
| 2021-08-26 | $12.05 | $12.10 | $11.84 | $11.88 | $10.16 | 9,586 |
| 2021-08-25 | $12.04 | $12.24 | $12.02 | $12.09 | $10.34 | 21,207 |
| 2021-08-24 | $11.88 | $12.04 | $11.87 | $12.04 | $10.30 | 6,031 |
| 2021-08-23 | $11.61 | $11.99 | $11.61 | $11.79 | $10.09 | 16,713 |
| 2021-08-20 | $11.25 | $11.62 | $11.17 | $11.57 | $9.90 | 45,367 |
| 2021-08-19 | $11.40 | $11.50 | $11.07 | $11.25 | $9.62 | 22,407 |
| 2021-08-18 | $11.77 | $11.85 | $11.11 | $11.55 | $9.88 | 27,886 |
| 2021-08-17 | $11.78 | $11.81 | $11.62 | $11.81 | $10.11 | 7,567 |
| 2021-08-16 | $12.01 | $12.02 | $11.78 | $11.91 | $10.19 | 30,628 |
| 2021-08-13 | $12.08 | $12.24 | $12.04 | $12.15 | $10.39 | 14,585 |
| 2021-08-12 | $12.18 | $12.23 | $11.87 | $12.04 | $10.30 | 7,523 |
| 2021-08-11 | $12.14 | $12.14 | $11.87 | $12.13 | $10.38 | 5,850 |
| 2021-08-10 | $11.88 | $12.09 | $11.85 | $12.03 | $10.21 | 18,398 |
| 2021-08-09 | $12.00 | $12.04 | $11.89 | $11.89 | $10.10 | 25,565 |
| 2021-08-06 | $11.99 | $12.15 | $11.99 | $12.06 | $10.24 | 16,532 |
| 2021-08-05 | $11.56 | $11.95 | $11.50 | $11.92 | $10.12 | 18,014 |
| 2021-08-04 | $11.80 | $11.87 | $11.60 | $11.67 | $9.91 | 25,725 |
| 2021-08-03 | $11.97 | $11.99 | $11.69 | $11.96 | $10.15 | 9,920 |
| 2021-08-02 | $12.35 | $12.44 | $11.93 | $11.99 | $10.18 | 22,859 |
| 2021-07-30 | $12.33 | $12.46 | $11.99 | $12.08 | $10.26 | 38,232 |
| 2021-07-29 | $12.30 | $12.44 | $12.20 | $12.32 | $10.46 | 21,312 |
| 2021-07-28 | $12.06 | $12.18 | $11.83 | $12.07 | $10.25 | 14,603 |
| 2021-07-27 | $11.98 | $12.00 | $11.83 | $11.95 | $10.15 | 12,098 |
| 2021-07-26 | $11.88 | $12.19 | $11.76 | $12.14 | $10.31 | 22,859 |
| 2021-07-23 | $12.13 | $12.15 | $11.77 | $11.89 | $10.10 | 40,688 |
| 2021-07-22 | $12.19 | $12.19 | $11.82 | $11.87 | $10.08 | 17,841 |
| 2021-07-21 | $12.04 | $12.38 | $12.00 | $12.19 | $10.35 | 26,313 |
| 2021-07-20 | $11.00 | $11.95 | $11.00 | $11.84 | $10.05 | 59,782 |
| 2021-07-19 | $11.62 | $11.69 | $10.89 | $11.29 | $9.59 | 115,551 |
| 2021-07-16 | $12.12 | $12.27 | $11.82 | $11.91 | $10.11 | 13,222 |
| 2021-07-15 | $11.96 | $12.21 | $11.88 | $12.09 | $10.26 | 58,805 |
| 2021-07-14 | $12.19 | $12.28 | $11.95 | $12.08 | $10.26 | 18,303 |
| 2021-07-13 | $12.60 | $12.60 | $12.16 | $12.18 | $10.34 | 26,115 |
| 2021-07-12 | $12.85 | $12.97 | $12.69 | $12.93 | $10.81 | 28,150 |
| 2021-07-09 | $12.46 | $12.85 | $12.44 | $12.84 | $10.74 | 19,665 |
| 2021-07-08 | $11.99 | $12.45 | $11.75 | $12.28 | $10.27 | 54,421 |
| 2021-07-07 | $12.52 | $12.58 | $12.02 | $12.43 | $10.39 | 65,528 |
| 2021-07-06 | $12.90 | $12.90 | $12.35 | $12.63 | $10.56 | 54,957 |
| 2021-07-02 | $12.95 | $12.95 | $12.74 | $12.88 | $10.77 | 26,047 |
| 2021-07-01 | $13.07 | $13.12 | $12.95 | $13.00 | $10.87 | 10,569 |
| 2021-06-30 | $12.86 | $12.96 | $12.85 | $12.86 | $10.75 | 17,346 |
| 2021-06-29 | $13.27 | $13.27 | $12.90 | $12.90 | $10.78 | 36,316 |
| 2021-06-28 | $13.34 | $13.34 | $12.92 | $13.11 | $10.96 | 40,841 |
| 2021-06-25 | $13.35 | $13.53 | $13.35 | $13.37 | $11.18 | 19,209 |
| 2021-06-24 | $13.15 | $13.39 | $13.15 | $13.37 | $11.18 | 10,775 |
| 2021-06-23 | $13.23 | $13.29 | $13.16 | $13.18 | $11.02 | 32,720 |
| 2021-06-22 | $12.97 | $13.35 | $12.97 | $13.08 | $10.94 | 18,634 |
| 2021-06-21 | $12.69 | $13.25 | $12.69 | $13.18 | $11.02 | 29,675 |
| 2021-06-18 | $13.32 | $13.96 | $12.58 | $12.78 | $10.68 | 94,711 |
| 2021-06-17 | $13.65 | $13.68 | $12.87 | $13.32 | $11.14 | 18,289 |
| 2021-06-16 | $13.68 | $13.81 | $13.50 | $13.62 | $11.38 | 13,854 |
| 2021-06-15 | $13.86 | $13.86 | $13.50 | $13.61 | $11.38 | 56,437 |
| 2021-06-14 | $14.13 | $14.13 | $13.82 | $13.94 | $11.66 | 15,571 |
| 2021-06-11 | $13.72 | $14.10 | $13.68 | $13.94 | $11.66 | 17,441 |
| 2021-06-10 | $14.25 | $14.39 | $13.83 | $13.92 | $11.54 | 63,760 |
| 2021-06-09 | $13.79 | $14.19 | $13.79 | $14.02 | $11.62 | 42,322 |
| 2021-06-08 | $13.30 | $13.76 | $13.30 | $13.72 | $11.37 | 45,375 |
| 2021-06-07 | $13.06 | $13.46 | $13.05 | $13.41 | $11.12 | 39,713 |
| 2021-06-04 | $13.04 | $13.04 | $12.84 | $12.96 | $10.74 | 20,204 |
| 2021-06-03 | $13.00 | $13.11 | $12.85 | $13.00 | $10.78 | 28,555 |
| 2021-06-02 | $12.90 | $13.25 | $12.73 | $13.17 | $10.92 | 56,309 |
| 2021-06-01 | $12.60 | $12.83 | $12.52 | $12.80 | $10.61 | 39,801 |
| 2021-05-28 | $12.40 | $12.58 | $12.31 | $12.35 | $10.24 | 32,177 |
| 2021-05-27 | $12.25 | $12.41 | $12.23 | $12.36 | $10.25 | 28,095 |
| 2021-05-26 | $11.96 | $12.23 | $11.95 | $12.19 | $10.11 | 32,446 |
| 2021-05-25 | $12.10 | $12.20 | $11.80 | $11.87 | $9.84 | 18,003 |
| 2021-05-24 | $12.10 | $12.18 | $11.90 | $12.07 | $10.01 | 22,730 |
| 2021-05-21 | $12.00 | $12.14 | $11.92 | $11.93 | $9.89 | 37,934 |
| 2021-05-20 | $11.70 | $12.00 | $11.66 | $11.91 | $9.87 | 10,072 |
| 2021-05-19 | $11.56 | $11.82 | $11.43 | $11.82 | $9.80 | 29,035 |
| 2021-05-18 | $11.83 | $12.04 | $11.83 | $11.90 | $9.87 | 28,246 |
| 2021-05-17 | $11.50 | $11.83 | $11.50 | $11.79 | $9.77 | 51,637 |
| 2021-05-14 | $11.41 | $11.67 | $11.41 | $11.62 | $9.64 | 39,983 |
| 2021-05-13 | $10.74 | $11.27 | $10.74 | $11.18 | $9.27 | 57,256 |
| 2021-05-12 | $12.11 | $12.11 | $10.44 | $10.76 | $8.92 | 69,063 |
| 2021-05-11 | $12.00 | $12.00 | $11.06 | $11.37 | $9.35 | 64,925 |
| 2021-05-10 | $11.69 | $11.94 | $11.55 | $11.63 | $9.56 | 109,930 |
| 2021-05-07 | $11.50 | $11.74 | $11.49 | $11.71 | $9.63 | 11,557 |
| 2021-05-06 | $11.64 | $11.64 | $11.33 | $11.58 | $9.52 | 66,622 |
| 2021-05-05 | $11.80 | $11.80 | $11.53 | $11.70 | $9.62 | 49,000 |
| 2021-05-04 | $11.73 | $11.85 | $11.57 | $11.75 | $9.66 | 19,232 |
| 2021-05-03 | $11.90 | $12.00 | $11.80 | $11.85 | $9.74 | 24,921 |
| 2021-04-30 | $11.81 | $11.94 | $11.75 | $11.77 | $9.68 | 33,060 |
| 2021-04-29 | $12.15 | $12.19 | $11.83 | $11.99 | $9.86 | 19,487 |
| 2021-04-28 | $11.66 | $12.01 | $11.63 | $11.87 | $9.76 | 69,473 |
| 2021-04-27 | $11.75 | $11.80 | $11.63 | $11.75 | $9.66 | 52,315 |
| 2021-04-26 | $11.60 | $11.78 | $11.60 | $11.63 | $9.56 | 39,518 |
| 2021-04-23 | $11.32 | $11.53 | $11.32 | $11.53 | $9.48 | 17,203 |
| 2021-04-22 | $11.50 | $11.54 | $11.22 | $11.28 | $9.27 | 32,435 |
| 2021-04-21 | $11.01 | $11.41 | $10.96 | $11.34 | $9.32 | 27,123 |
| 2021-04-20 | $11.26 | $11.29 | $10.90 | $11.06 | $9.09 | 63,119 |
| 2021-04-19 | $11.40 | $11.41 | $11.19 | $11.26 | $9.26 | 28,631 |
| 2021-04-16 | $11.47 | $11.48 | $11.31 | $11.40 | $9.37 | 33,370 |
| 2021-04-15 | $11.23 | $11.35 | $11.13 | $11.35 | $9.33 | 30,059 |
| 2021-04-14 | $11.14 | $11.49 | $11.14 | $11.18 | $9.19 | 41,337 |
| 2021-04-13 | $11.05 | $11.33 | $11.05 | $11.24 | $9.24 | 8,776 |
| 2021-04-12 | $11.20 | $11.27 | $11.13 | $11.27 | $9.27 | 14,720 |
| 2021-04-09 | $11.47 | $11.49 | $11.35 | $11.37 | $9.21 | 33,551 |
| 2021-04-08 | $11.75 | $11.75 | $11.29 | $11.47 | $9.29 | 39,949 |
| 2021-04-07 | $11.66 | $11.78 | $11.45 | $11.78 | $9.54 | 87,687 |
| 2021-04-06 | $11.47 | $11.68 | $11.47 | $11.61 | $9.40 | 16,802 |
| 2021-04-05 | $11.95 | $12.06 | $11.40 | $11.51 | $9.32 | 50,586 |
| 2021-04-01 | $11.25 | $11.73 | $11.00 | $11.73 | $9.50 | 15,373 |
| 2021-03-31 | $11.25 | $11.25 | $11.08 | $11.17 | $9.05 | 15,862 |
| 2021-03-30 | $11.00 | $11.30 | $10.98 | $11.20 | $9.07 | 18,859 |
| 2021-03-29 | $11.40 | $11.46 | $11.00 | $11.06 | $8.96 | 15,538 |
| 2021-03-26 | $11.25 | $11.38 | $11.05 | $11.35 | $9.19 | 37,647 |
| 2021-03-25 | $10.47 | $11.12 | $9.93 | $11.07 | $8.97 | 83,893 |
| 2021-03-24 | $10.90 | $11.26 | $10.57 | $10.57 | $8.56 | 88,465 |
| 2021-03-23 | $11.24 | $11.24 | $10.64 | $10.90 | $8.83 | 99,504 |
| 2021-03-22 | $11.57 | $11.57 | $11.06 | $11.27 | $9.13 | 44,196 |
| 2021-03-19 | $11.18 | $11.63 | $11.05 | $11.39 | $9.22 | 49,523 |
| 2021-03-18 | $11.68 | $11.76 | $11.00 | $11.36 | $9.20 | 74,554 |
| 2021-03-17 | $11.77 | $11.77 | $11.45 | $11.73 | $9.50 | 28,531 |
| 2021-03-16 | $12.27 | $12.27 | $11.63 | $11.72 | $9.49 | 74,626 |
| 2021-03-15 | $11.63 | $12.05 | $11.63 | $11.97 | $9.70 | 85,486 |
| 2021-03-12 | $11.74 | $11.83 | $11.50 | $11.75 | $9.52 | 137,369 |
| 2021-03-11 | $11.61 | $11.74 | $11.44 | $11.74 | $9.51 | 81,871 |
| 2021-03-10 | $11.30 | $11.74 | $11.30 | $11.65 | $9.35 | 78,752 |
| 2021-03-09 | $11.49 | $11.49 | $11.14 | $11.18 | $8.98 | 18,876 |
| 2021-03-08 | $11.00 | $11.43 | $10.84 | $11.36 | $9.12 | 59,377 |
| 2021-03-05 | $11.17 | $11.17 | $10.19 | $10.94 | $8.78 | 46,727 |
| 2021-03-04 | $11.02 | $11.11 | $10.44 | $10.70 | $8.59 | 41,297 |
| 2021-03-03 | $10.90 | $11.20 | $10.75 | $10.95 | $8.79 | 23,769 |
| 2021-03-02 | $10.71 | $10.88 | $10.68 | $10.74 | $8.62 | 10,470 |
| 2021-03-01 | $10.59 | $10.94 | $10.59 | $10.84 | $8.70 | 24,512 |
| 2021-02-26 | $10.73 | $10.93 | $10.21 | $10.40 | $8.35 | 45,329 |
| 2021-02-25 | $10.95 | $11.20 | $10.42 | $10.50 | $8.43 | 75,134 |
| 2021-02-24 | $10.62 | $10.97 | $10.54 | $10.97 | $8.81 | 46,322 |
| 2021-02-23 | $10.46 | $10.59 | $10.08 | $10.50 | $8.43 | 64,908 |
| 2021-02-22 | $10.04 | $10.50 | $10.04 | $10.48 | $8.42 | 84,067 |
| 2021-02-19 | $9.75 | $10.10 | $9.75 | $10.09 | $8.10 | 40,031 |
| 2021-02-18 | $10.10 | $10.10 | $9.75 | $9.75 | $7.83 | 69,088 |
| 2021-02-17 | $10.20 | $10.22 | $10.00 | $10.16 | $8.16 | 19,899 |
| 2021-02-16 | $10.09 | $10.35 | $10.09 | $10.28 | $8.26 | 42,324 |
| 2021-02-12 | $10.05 | $10.19 | $10.05 | $10.19 | $8.18 | 19,501 |
| 2021-02-11 | $10.17 | $10.22 | $9.88 | $10.00 | $8.03 | 49,507 |
| 2021-02-10 | $10.00 | $10.21 | $10.00 | $10.11 | $8.08 | 46,136 |
| 2021-02-09 | $10.08 | $10.08 | $9.90 | $10.01 | $8.00 | 55,140 |
| 2021-02-08 | $9.80 | $10.04 | $9.80 | $10.04 | $8.02 | 56,096 |
| 2021-02-05 | $9.76 | $9.89 | $9.67 | $9.78 | $7.81 | 49,892 |
| 2021-02-04 | $9.33 | $9.71 | $9.33 | $9.61 | $7.68 | 80,745 |
| 2021-02-03 | $9.42 | $9.42 | $9.17 | $9.38 | $7.50 | 31,860 |
| 2021-02-02 | $9.49 | $9.79 | $9.18 | $9.31 | $7.44 | 26,547 |
| 2021-02-01 | $9.25 | $9.48 | $8.90 | $9.29 | $7.42 | 71,432 |
| 2021-01-29 | $9.70 | $9.70 | $9.15 | $9.18 | $7.34 | 92,081 |
| 2021-01-28 | $9.80 | $10.09 | $9.50 | $9.70 | $7.75 | 118,646 |
| 2021-01-27 | $9.68 | $10.29 | $9.68 | $9.87 | $7.89 | 35,168 |
| 2021-01-26 | $9.72 | $9.85 | $9.59 | $9.84 | $7.86 | 53,606 |
| 2021-01-25 | $9.45 | $9.91 | $9.31 | $9.61 | $7.68 | 57,987 |
| 2021-01-22 | $9.04 | $9.35 | $9.01 | $9.35 | $7.47 | 48,742 |
| 2021-01-21 | $9.45 | $9.50 | $9.17 | $9.25 | $7.39 | 26,970 |
| 2021-01-20 | $9.56 | $9.56 | $9.35 | $9.40 | $7.51 | 41,326 |
| 2021-01-19 | $9.45 | $9.48 | $9.22 | $9.43 | $7.54 | 93,254 |
| 2021-01-15 | $9.52 | $9.52 | $9.19 | $9.43 | $7.54 | 47,659 |
| 2021-01-14 | $9.06 | $9.71 | $9.06 | $9.61 | $7.68 | 97,142 |
| 2021-01-13 | $9.01 | $9.13 | $8.90 | $9.06 | $7.24 | 39,437 |
| 2021-01-12 | $8.99 | $9.16 | $8.82 | $9.16 | $7.32 | 33,533 |
| 2021-01-11 | $8.75 | $8.92 | $8.50 | $8.91 | $7.03 | 39,708 |
| 2021-01-08 | $9.04 | $9.14 | $8.65 | $8.80 | $6.94 | 44,238 |
| 2021-01-07 | $9.00 | $9.17 | $8.91 | $9.01 | $7.11 | 38,546 |
| 2021-01-06 | $8.33 | $9.12 | $8.20 | $9.00 | $7.10 | 157,127 |
| 2021-01-05 | $8.02 | $8.54 | $8.00 | $8.38 | $6.61 | 75,620 |
| 2021-01-04 | $8.21 | $8.32 | $7.86 | $8.00 | $6.31 | 55,673 |
| 2020-12-31 | $8.15 | $8.23 | $8.08 | $8.14 | $6.42 | 36,861 |
| 2020-12-30 | $8.27 | $8.30 | $8.09 | $8.20 | $6.47 | 48,587 |
| 2020-12-29 | $8.26 | $8.26 | $8.02 | $8.08 | $6.37 | 28,229 |
| 2020-12-28 | $8.43 | $8.49 | $8.26 | $8.27 | $6.52 | 17,664 |
| 2020-12-24 | $8.45 | $8.45 | $8.15 | $8.25 | $6.50 | 5,907 |
| 2020-12-23 | $7.96 | $8.38 | $7.96 | $8.33 | $6.57 | 43,350 |
| 2020-12-22 | $8.05 | $8.12 | $7.91 | $7.97 | $6.29 | 64,843 |
| 2020-12-21 | $8.05 | $8.08 | $7.63 | $8.04 | $6.34 | 69,459 |
| 2020-12-18 | $8.54 | $8.54 | $8.06 | $8.23 | $6.49 | 45,623 |
| 2020-12-17 | $8.64 | $8.64 | $8.27 | $8.44 | $6.66 | 42,025 |
| 2020-12-16 | $8.67 | $8.94 | $8.37 | $8.39 | $6.62 | 37,445 |
| 2020-12-15 | $8.32 | $8.58 | $8.25 | $8.56 | $6.75 | 38,508 |
| 2020-12-14 | $8.49 | $8.66 | $8.24 | $8.24 | $6.50 | 92,501 |
| 2020-12-11 | $8.40 | $8.53 | $8.30 | $8.42 | $6.64 | 96,674 |
| 2020-12-10 | $8.52 | $8.61 | $8.33 | $8.58 | $6.77 | 44,110 |
| 2020-12-09 | $8.55 | $8.73 | $8.29 | $8.48 | $6.63 | 120,470 |
| 2020-12-08 | $8.25 | $8.61 | $8.20 | $8.41 | $6.57 | 65,337 |
| 2020-12-07 | $9.00 | $9.39 | $8.22 | $8.33 | $6.51 | 131,914 |
| 2020-12-04 | $8.05 | $8.59 | $8.05 | $8.58 | $6.70 | 187,629 |
| 2020-12-03 | $7.82 | $8.17 | $7.82 | $8.03 | $6.28 | 108,795 |
| 2020-12-02 | $7.55 | $7.87 | $7.40 | $7.78 | $6.08 | 31,746 |
| 2020-12-01 | $7.43 | $7.90 | $7.25 | $7.45 | $5.82 | 57,866 |
| 2020-11-30 | $7.79 | $7.79 | $7.21 | $7.21 | $5.64 | 148,589 |
| 2020-11-27 | $7.87 | $7.88 | $7.67 | $7.73 | $6.04 | 31,369 |
| 2020-11-25 | $7.94 | $7.94 | $7.73 | $7.86 | $6.14 | 53,548 |
| 2020-11-24 | $7.62 | $8.04 | $7.62 | $7.97 | $6.23 | 116,466 |
| 2020-11-23 | $7.28 | $7.54 | $7.19 | $7.47 | $5.84 | 117,726 |
| 2020-11-20 | $7.05 | $7.14 | $6.95 | $7.01 | $5.48 | 46,458 |
| 2020-11-19 | $6.76 | $7.08 | $6.76 | $7.07 | $5.52 | 115,893 |
| 2020-11-18 | $7.03 | $7.34 | $6.87 | $6.93 | $5.42 | 161,211 |
| 2020-11-17 | $7.08 | $7.19 | $6.87 | $7.18 | $5.61 | 81,461 |
| 2020-11-16 | $6.93 | $7.13 | $6.90 | $7.07 | $5.52 | 99,514 |
| 2020-11-13 | $6.20 | $6.64 | $6.20 | $6.60 | $5.16 | 64,839 |
| 2020-11-12 | $6.06 | $6.42 | $6.06 | $6.21 | $4.85 | 35,062 |
| 2020-11-11 | $6.75 | $7.19 | $6.30 | $6.43 | $5.02 | 67,005 |
| 2020-11-10 | $6.16 | $6.75 | $6.16 | $6.63 | $5.18 | 70,299 |
| 2020-11-09 | $5.90 | $6.67 | $5.90 | $6.50 | $5.04 | 194,954 |
| 2020-11-06 | $5.55 | $5.62 | $5.23 | $5.26 | $4.08 | 69,479 |
| 2020-11-05 | $5.49 | $5.58 | $5.30 | $5.50 | $4.26 | 32,580 |
| 2020-11-04 | $5.59 | $5.59 | $5.20 | $5.32 | $4.12 | 62,805 |
| 2020-11-03 | $5.60 | $5.62 | $5.46 | $5.58 | $4.33 | 92,859 |
| 2020-11-02 | $5.15 | $5.40 | $5.13 | $5.40 | $4.19 | 40,006 |
| 2020-10-30 | $4.99 | $5.07 | $4.91 | $5.04 | $3.91 | 38,461 |
| 2020-10-29 | $4.86 | $5.10 | $4.70 | $5.04 | $3.91 | 65,625 |
| 2020-10-28 | $5.00 | $5.00 | $4.82 | $4.86 | $3.76 | 85,085 |
| 2020-10-27 | $5.44 | $5.46 | $5.20 | $5.20 | $4.03 | 23,082 |
| 2020-10-26 | $5.88 | $5.88 | $5.34 | $5.42 | $4.20 | 62,146 |
| 2020-10-23 | $5.60 | $5.77 | $5.60 | $5.71 | $4.43 | 62,753 |
| 2020-10-22 | $5.42 | $5.59 | $5.36 | $5.59 | $4.33 | 30,494 |
| 2020-10-21 | $5.46 | $5.50 | $5.32 | $5.34 | $4.14 | 30,259 |
| 2020-10-20 | $5.43 | $5.53 | $5.39 | $5.40 | $4.19 | 24,535 |
| 2020-10-19 | $5.49 | $5.51 | $5.29 | $5.29 | $4.10 | 51,408 |
| 2020-10-16 | $5.48 | $5.57 | $5.41 | $5.45 | $4.22 | 24,115 |
| 2020-10-15 | $5.34 | $5.43 | $5.18 | $5.43 | $4.21 | 21,470 |
| 2020-10-14 | $5.30 | $5.46 | $5.30 | $5.34 | $4.14 | 18,834 |
| 2020-10-13 | $5.42 | $5.42 | $5.29 | $5.33 | $4.13 | 24,754 |
| 2020-10-12 | $5.40 | $5.49 | $5.35 | $5.42 | $4.20 | 41,571 |
| 2020-10-09 | $5.59 | $5.62 | $5.40 | $5.42 | $4.20 | 56,673 |
| 2020-10-08 | $5.52 | $5.64 | $5.47 | $5.62 | $4.27 | 57,596 |
| 2020-10-07 | $5.41 | $5.41 | $5.27 | $5.37 | $4.08 | 26,121 |
| 2020-10-06 | $5.31 | $5.50 | $5.19 | $5.21 | $3.96 | 181,908 |
| 2020-10-05 | $5.19 | $5.29 | $5.19 | $5.26 | $4.00 | 32,533 |
| 2020-10-02 | $4.69 | $5.13 | $4.69 | $5.13 | $3.90 | 72,917 |
| 2020-10-01 | $4.85 | $4.89 | $4.73 | $4.89 | $3.72 | 44,560 |
| 2020-09-30 | $4.71 | $4.96 | $4.71 | $4.76 | $3.62 | 32,024 |
| 2020-09-29 | $4.92 | $4.92 | $4.68 | $4.73 | $3.60 | 31,852 |
| 2020-09-28 | $4.74 | $4.98 | $4.74 | $4.89 | $3.72 | 125,839 |
| 2020-09-25 | $4.27 | $4.56 | $4.27 | $4.54 | $3.45 | 12,254 |
| 2020-09-24 | $4.55 | $4.56 | $4.17 | $4.36 | $3.32 | 115,534 |
| 2020-09-23 | $4.57 | $4.82 | $4.34 | $4.34 | $3.30 | 113,575 |
| 2020-09-22 | $4.83 | $4.89 | $4.64 | $4.69 | $3.57 | 67,822 |
| 2020-09-21 | $4.97 | $4.97 | $4.64 | $4.72 | $3.59 | 127,154 |
| 2020-09-18 | $5.23 | $5.25 | $5.05 | $5.11 | $3.89 | 34,503 |
| 2020-09-17 | $5.16 | $5.24 | $5.05 | $5.22 | $3.97 | 34,420 |
| 2020-09-16 | $5.06 | $5.33 | $5.01 | $5.19 | $3.95 | 60,591 |
| 2020-09-15 | $5.15 | $5.16 | $5.06 | $5.06 | $3.85 | 21,588 |
| 2020-09-14 | $5.00 | $5.14 | $4.86 | $5.09 | $3.87 | 73,606 |
| 2020-09-11 | $5.00 | $5.00 | $4.74 | $4.84 | $3.68 | 119,643 |
| 2020-09-10 | $5.18 | $5.20 | $5.00 | $5.00 | $3.75 | 66,011 |
| 2020-09-09 | $5.24 | $5.29 | $5.16 | $5.18 | $3.88 | 20,390 |
| 2020-09-08 | $5.21 | $5.33 | $5.13 | $5.18 | $3.88 | 72,595 |
| 2020-09-04 | $5.38 | $5.48 | $5.22 | $5.38 | $4.03 | 57,977 |
| 2020-09-03 | $5.43 | $5.58 | $5.26 | $5.30 | $3.97 | 77,284 |
| 2020-09-02 | $5.28 | $5.39 | $5.24 | $5.37 | $4.02 | 79,988 |
| 2020-09-01 | $5.30 | $5.36 | $5.20 | $5.30 | $3.97 | 37,022 |
| 2020-08-31 | $5.50 | $5.50 | $5.32 | $5.35 | $4.01 | 72,398 |
| 2020-08-28 | $5.41 | $5.54 | $5.40 | $5.53 | $4.14 | 31,080 |
| 2020-08-27 | $5.30 | $5.51 | $5.30 | $5.45 | $4.08 | 31,949 |
| 2020-08-26 | $5.37 | $5.48 | $5.28 | $5.29 | $3.96 | 41,569 |
| 2020-08-25 | $5.55 | $5.61 | $5.34 | $5.43 | $4.07 | 109,632 |
| 2020-08-24 | $5.15 | $5.52 | $5.13 | $5.52 | $4.13 | 105,566 |
| 2020-08-21 | $5.16 | $5.24 | $5.12 | $5.15 | $3.86 | 111,451 |
| 2020-08-20 | $5.08 | $5.32 | $5.04 | $5.25 | $3.93 | 154,756 |
| 2020-08-19 | $5.31 | $5.43 | $5.27 | $5.28 | $3.96 | 73,565 |
| 2020-08-18 | $5.45 | $5.47 | $5.32 | $5.32 | $3.99 | 48,314 |
| 2020-08-17 | $5.52 | $5.59 | $5.45 | $5.49 | $4.11 | 51,313 |
| 2020-08-14 | $5.36 | $5.66 | $5.18 | $5.51 | $4.13 | 95,237 |
| 2020-08-13 | $5.70 | $5.70 | $5.42 | $5.45 | $4.08 | 52,834 |
| 2020-08-12 | $5.87 | $5.87 | $5.56 | $5.65 | $4.23 | 100,062 |
| 2020-08-11 | $5.90 | $6.02 | $5.61 | $5.65 | $4.23 | 109,910 |
| 2020-08-10 | $5.48 | $5.75 | $5.48 | $5.73 | $4.26 | 132,687 |
| 2020-08-07 | $5.09 | $5.45 | $5.07 | $5.44 | $4.05 | 120,748 |
| 2020-08-06 | $5.16 | $5.34 | $5.16 | $5.17 | $3.84 | 36,803 |
| 2020-08-05 | $5.22 | $5.28 | $5.13 | $5.15 | $3.83 | 63,475 |
| 2020-08-04 | $4.99 | $5.13 | $4.98 | $5.08 | $3.78 | 69,740 |
| 2020-08-03 | $5.08 | $5.08 | $4.88 | $5.07 | $3.77 | 65,828 |
| 2020-07-31 | $5.02 | $5.06 | $4.80 | $4.90 | $3.64 | 64,785 |
| 2020-07-30 | $5.04 | $5.04 | $4.89 | $5.02 | $3.73 | 29,351 |
| 2020-07-29 | $4.92 | $5.15 | $4.90 | $5.08 | $3.78 | 50,507 |
| 2020-07-28 | $4.65 | $5.04 | $4.62 | $4.91 | $3.65 | 76,137 |
| 2020-07-27 | $4.86 | $4.91 | $4.80 | $4.89 | $3.64 | 100,667 |
| 2020-07-24 | $5.13 | $5.13 | $4.90 | $4.90 | $3.64 | 31,005 |
| 2020-07-23 | $5.08 | $5.21 | $4.99 | $5.13 | $3.81 | 82,383 |
| 2020-07-22 | $5.05 | $5.10 | $4.90 | $5.08 | $3.78 | 38,929 |
| 2020-07-21 | $4.80 | $5.00 | $4.80 | $4.99 | $3.71 | 70,263 |
| 2020-07-20 | $5.01 | $5.01 | $4.64 | $4.72 | $3.51 | 98,564 |
| 2020-07-17 | $5.06 | $5.10 | $4.87 | $4.97 | $3.70 | 59,668 |
| 2020-07-16 | $5.15 | $5.15 | $4.91 | $5.06 | $3.76 | 68,164 |
| 2020-07-15 | $4.80 | $5.16 | $4.80 | $5.15 | $3.83 | 137,415 |
| 2020-07-14 | $4.55 | $4.66 | $4.43 | $4.58 | $3.41 | 60,097 |
| 2020-07-13 | $4.64 | $4.83 | $4.54 | $4.55 | $3.38 | 109,567 |
| 2020-07-10 | $4.50 | $4.77 | $4.33 | $4.77 | $3.49 | 146,312 |
| 2020-07-09 | $4.76 | $4.78 | $4.36 | $4.45 | $3.26 | 115,687 |
| 2020-07-08 | $5.04 | $5.04 | $4.67 | $4.87 | $3.57 | 37,145 |
| 2020-07-07 | $4.90 | $5.00 | $4.78 | $4.83 | $3.54 | 78,779 |
| 2020-07-06 | $5.12 | $5.35 | $4.97 | $5.08 | $3.72 | 78,722 |
| 2020-07-02 | $5.30 | $5.40 | $5.00 | $5.00 | $3.66 | 83,411 |
| 2020-07-01 | $5.20 | $5.41 | $5.00 | $5.02 | $3.68 | 73,340 |
| 2020-06-30 | $5.08 | $5.20 | $4.95 | $5.20 | $3.81 | 62,932 |
| 2020-06-29 | $4.72 | $5.12 | $4.69 | $5.08 | $3.72 | 128,584 |
| 2020-06-26 | $5.00 | $5.00 | $4.70 | $4.74 | $3.47 | 113,171 |
| 2020-06-25 | $4.62 | $5.16 | $4.62 | $5.12 | $3.75 | 78,190 |
| 2020-06-24 | $5.27 | $5.38 | $4.68 | $4.93 | $3.61 | 101,157 |
| 2020-06-23 | $5.47 | $5.85 | $5.33 | $5.45 | $3.99 | 88,732 |
| 2020-06-22 | $5.36 | $5.40 | $5.13 | $5.39 | $3.95 | 68,327 |
| 2020-06-19 | $5.72 | $5.85 | $5.37 | $5.39 | $3.95 | 120,501 |
| 2020-06-18 | $5.58 | $5.79 | $5.41 | $5.62 | $4.12 | 52,532 |
| 2020-06-17 | $6.07 | $6.26 | $5.61 | $5.74 | $4.20 | 130,207 |
| 2020-06-16 | $6.85 | $6.85 | $5.83 | $6.02 | $4.41 | 99,634 |
| 2020-06-15 | $5.26 | $5.93 | $4.98 | $5.82 | $4.26 | 101,405 |
| 2020-06-12 | $5.31 | $5.78 | $5.17 | $5.53 | $4.05 | 146,991 |
| 2020-06-11 | $4.78 | $5.56 | $4.78 | $5.03 | $3.68 | 292,966 |
| 2020-06-10 | $7.12 | $7.12 | $5.98 | $6.27 | $4.55 | 263,679 |
| 2020-06-09 | $7.65 | $7.65 | $6.75 | $7.00 | $5.08 | 219,614 |
| 2020-06-08 | $7.73 | $7.73 | $7.19 | $7.64 | $5.54 | 288,755 |
| 2020-06-05 | $6.89 | $7.33 | $6.71 | $6.73 | $4.88 | 282,497 |
| 2020-06-04 | $5.75 | $6.09 | $5.32 | $6.00 | $4.35 | 152,999 |
| 2020-06-03 | $5.10 | $5.59 | $5.10 | $5.54 | $4.02 | 245,782 |
| 2020-06-02 | $4.94 | $5.03 | $4.82 | $4.96 | $3.60 | 107,509 |
| 2020-06-01 | $4.40 | $4.80 | $4.40 | $4.71 | $3.42 | 123,223 |
| 2020-05-29 | $4.61 | $4.61 | $4.32 | $4.48 | $3.25 | 84,586 |
| 2020-05-28 | $5.09 | $5.09 | $4.58 | $4.61 | $3.35 | 133,412 |
| 2020-05-27 | $4.71 | $4.93 | $4.52 | $4.81 | $3.49 | 209,072 |
| 2020-05-26 | $4.30 | $4.65 | $4.30 | $4.49 | $3.26 | 102,616 |
| 2020-05-22 | $4.13 | $4.18 | $3.93 | $4.18 | $3.03 | 43,496 |
| 2020-05-21 | $4.15 | $4.26 | $3.96 | $4.18 | $3.03 | 80,168 |
| 2020-05-20 | $3.99 | $4.20 | $3.99 | $4.09 | $2.97 | 88,873 |
| 2020-05-19 | $3.89 | $4.07 | $3.73 | $3.86 | $2.80 | 106,116 |
| 2020-05-18 | $3.37 | $3.98 | $3.37 | $3.98 | $2.89 | 308,514 |
| 2020-05-15 | $3.18 | $3.25 | $3.02 | $3.20 | $2.32 | 25,541 |
| 2020-05-14 | $3.02 | $3.21 | $2.60 | $3.19 | $2.32 | 108,862 |
| 2020-05-13 | $3.60 | $3.60 | $2.82 | $3.00 | $2.18 | 223,988 |
| 2020-05-12 | $3.75 | $3.96 | $3.42 | $3.43 | $2.49 | 117,433 |
| 2020-05-11 | $3.97 | $4.00 | $3.55 | $3.63 | $2.58 | 107,829 |
| 2020-05-08 | $3.57 | $4.05 | $3.57 | $3.84 | $2.73 | 175,723 |
| 2020-05-07 | $3.38 | $3.67 | $3.30 | $3.56 | $2.53 | 155,507 |
| 2020-05-06 | $3.78 | $3.78 | $3.26 | $3.26 | $2.32 | 301,036 |
| 2020-05-05 | $3.62 | $4.07 | $3.52 | $3.55 | $2.53 | 201,984 |
| 2020-05-04 | $3.62 | $3.65 | $3.17 | $3.56 | $2.53 | 126,414 |
| 2020-05-01 | $3.68 | $3.94 | $3.51 | $3.62 | $2.58 | 173,946 |
| 2020-04-30 | $4.40 | $4.50 | $3.95 | $4.07 | $2.90 | 157,510 |
| 2020-04-29 | $4.05 | $4.50 | $3.90 | $4.33 | $3.08 | 339,461 |
| 2020-04-28 | $3.81 | $3.90 | $3.50 | $3.84 | $2.73 | 152,071 |
| 2020-04-27 | $3.14 | $3.63 | $3.10 | $3.47 | $2.47 | 165,491 |
| 2020-04-24 | $3.20 | $3.23 | $2.94 | $3.14 | $2.24 | 125,381 |
| 2020-04-23 | $3.00 | $3.20 | $2.93 | $3.12 | $2.22 | 90,038 |
| 2020-04-22 | $3.00 | $3.08 | $2.84 | $2.92 | $2.08 | 145,796 |
| 2020-04-21 | $2.86 | $2.96 | $2.72 | $2.86 | $2.04 | 96,531 |
| 2020-04-20 | $3.19 | $3.19 | $2.87 | $3.00 | $2.14 | 73,634 |
| 2020-04-17 | $3.05 | $3.34 | $3.05 | $3.19 | $2.27 | 80,747 |
| 2020-04-16 | $3.08 | $3.18 | $2.90 | $2.90 | $2.07 | 82,604 |
| 2020-04-15 | $3.29 | $3.29 | $2.70 | $3.09 | $2.20 | 89,968 |
| 2020-04-14 | $3.47 | $3.52 | $3.21 | $3.32 | $2.36 | 91,525 |
| 2020-04-13 | $3.71 | $3.96 | $3.07 | $3.34 | $2.38 | 145,281 |
| 2020-04-09 | $3.23 | $4.00 | $3.23 | $3.39 | $2.41 | 356,184 |
| 2020-04-08 | $3.00 | $3.38 | $2.92 | $3.09 | $2.10 | 256,412 |
| 2020-04-07 | $2.46 | $3.22 | $2.46 | $2.81 | $1.91 | 255,699 |
| 2020-04-06 | $2.21 | $2.98 | $2.18 | $2.51 | $1.71 | 67,712 |
| 2020-04-03 | $2.20 | $2.30 | $1.92 | $2.15 | $1.46 | 259,899 |
| 2020-04-02 | $2.64 | $2.66 | $2.32 | $2.33 | $1.59 | 35,391 |
| 2020-04-01 | $2.62 | $2.64 | $2.44 | $2.50 | $1.70 | 59,069 |
| 2020-03-31 | $3.01 | $3.01 | $2.76 | $2.86 | $1.95 | 94,943 |
| 2020-03-30 | $3.40 | $3.40 | $2.79 | $2.92 | $1.99 | 181,557 |
| 2020-03-27 | $3.89 | $4.72 | $3.25 | $3.26 | $2.22 | 333,839 |
| 2020-03-26 | $3.29 | $4.16 | $3.25 | $3.58 | $2.44 | 173,653 |
| 2020-03-25 | $2.75 | $3.50 | $2.65 | $2.99 | $2.04 | 205,916 |
| 2020-03-24 | $2.42 | $2.74 | $2.42 | $2.65 | $1.80 | 89,396 |
| 2020-03-23 | $2.96 | $3.02 | $2.20 | $2.37 | $1.61 | 300,710 |
| 2020-03-20 | $3.25 | $4.01 | $2.87 | $2.94 | $2.00 | 155,683 |
| 2020-03-19 | $2.00 | $3.12 | $1.80 | $3.09 | $2.10 | 246,559 |
| 2020-03-18 | $3.54 | $3.54 | $1.19 | $1.90 | $1.29 | 380,059 |
| 2020-03-17 | $4.50 | $4.75 | $3.42 | $3.93 | $2.68 | 236,680 |
| 2020-03-16 | $6.19 | $6.19 | $4.06 | $4.99 | $3.40 | 515,650 |
| 2020-03-13 | $5.86 | $6.88 | $5.05 | $6.88 | $4.69 | 205,436 |
| 2020-03-12 | $7.89 | $7.92 | $5.39 | $5.40 | $3.68 | 222,490 |
| 2020-03-11 | $10.00 | $10.10 | $8.77 | $8.77 | $5.97 | 124,795 |
| 2020-03-10 | $10.90 | $12.35 | $9.92 | $10.64 | $7.12 | 71,958 |
| 2020-03-09 | $11.93 | $11.95 | $10.24 | $10.30 | $6.89 | 114,554 |
| 2020-03-06 | $12.93 | $14.19 | $12.36 | $12.88 | $8.61 | 86,382 |
| 2020-03-05 | $13.99 | $13.99 | $13.08 | $13.27 | $8.87 | 132,337 |
| 2020-03-04 | $14.20 | $14.30 | $13.84 | $14.30 | $9.56 | 56,408 |
| 2020-03-03 | $14.33 | $14.73 | $13.55 | $13.91 | $9.30 | 65,483 |
| 2020-03-02 | $13.43 | $14.27 | $13.30 | $14.24 | $9.52 | 80,554 |
| 2020-02-28 | $13.84 | $13.87 | $13.15 | $13.62 | $9.11 | 93,997 |
| 2020-02-27 | $15.00 | $15.13 | $13.61 | $14.03 | $9.38 | 149,236 |
| 2020-02-26 | $15.77 | $15.95 | $15.15 | $15.15 | $10.13 | 64,919 |
| 2020-02-25 | $17.20 | $17.20 | $15.54 | $15.76 | $10.54 | 146,460 |
| 2020-02-24 | $17.50 | $17.50 | $16.95 | $17.05 | $11.40 | 59,350 |
| 2020-02-21 | $18.05 | $18.05 | $17.61 | $17.88 | $11.96 | 23,788 |
| 2020-02-20 | $17.98 | $18.10 | $17.77 | $18.10 | $12.11 | 19,974 |
| 2020-02-19 | $17.80 | $18.03 | $17.80 | $17.90 | $11.97 | 32,221 |
| 2020-02-18 | $17.70 | $17.76 | $17.55 | $17.76 | $11.88 | 22,670 |
| 2020-02-14 | $17.73 | $17.82 | $17.57 | $17.72 | $11.85 | 18,976 |
| 2020-02-13 | $17.69 | $17.84 | $17.66 | $17.75 | $11.87 | 34,964 |
| 2020-02-12 | $17.80 | $17.89 | $17.73 | $17.77 | $11.88 | 30,554 |
| 2020-02-11 | $17.66 | $17.68 | $17.54 | $17.55 | $11.74 | 25,031 |
| 2020-02-10 | $17.31 | $17.63 | $17.21 | $17.54 | $11.64 | 47,135 |
| 2020-02-07 | $17.62 | $17.62 | $16.95 | $16.95 | $11.25 | 99,237 |
| 2020-02-06 | $17.66 | $17.73 | $17.50 | $17.57 | $11.66 | 58,274 |
| 2020-02-05 | $17.17 | $17.53 | $17.07 | $17.45 | $11.58 | 40,475 |
| 2020-02-04 | $16.68 | $16.81 | $16.68 | $16.75 | $11.11 | 23,705 |
| 2020-02-03 | $16.47 | $16.71 | $16.37 | $16.37 | $10.86 | 30,309 |
| 2020-01-31 | $16.79 | $16.79 | $16.33 | $16.40 | $10.88 | 59,628 |
| 2020-01-30 | $16.85 | $16.93 | $16.70 | $16.93 | $11.23 | 21,857 |
| 2020-01-29 | $16.85 | $17.09 | $16.85 | $16.86 | $11.19 | 17,276 |
| 2020-01-28 | $16.79 | $16.94 | $16.75 | $16.85 | $11.18 | 24,662 |
| 2020-01-27 | $17.00 | $17.00 | $16.57 | $16.77 | $11.13 | 63,001 |
| 2020-01-24 | $17.63 | $17.63 | $17.04 | $17.15 | $11.38 | 82,414 |
| 2020-01-23 | $17.53 | $17.72 | $17.40 | $17.63 | $11.70 | 42,510 |
| 2020-01-22 | $18.00 | $18.16 | $17.77 | $17.77 | $11.79 | 40,789 |
| 2020-01-21 | $18.15 | $18.15 | $17.91 | $18.00 | $11.94 | 110,636 |
| 2020-01-17 | $18.31 | $18.45 | $18.18 | $18.18 | $12.06 | 36,057 |
| 2020-01-16 | $17.25 | $18.54 | $17.22 | $18.35 | $12.18 | 171,627 |
| 2020-01-15 | $17.00 | $17.37 | $16.94 | $17.22 | $11.43 | 19,973 |
| 2020-01-14 | $16.67 | $17.16 | $16.66 | $17.05 | $11.31 | 63,462 |
| 2020-01-13 | $16.34 | $16.79 | $16.31 | $16.73 | $11.10 | 59,129 |
| 2020-01-10 | $16.50 | $16.57 | $16.26 | $16.42 | $10.90 | 46,436 |
| 2020-01-09 | $16.95 | $16.98 | $16.72 | $16.80 | $10.89 | 27,728 |
| 2020-01-08 | $16.60 | $16.93 | $16.60 | $16.85 | $10.93 | 68,209 |
| 2020-01-07 | $16.50 | $16.83 | $16.50 | $16.68 | $10.82 | 54,644 |
| 2020-01-06 | $16.50 | $16.93 | $16.42 | $16.80 | $10.89 | 250,260 |
| 2020-01-03 | $16.80 | $16.80 | $16.58 | $16.72 | $10.84 | 54,219 |
| 2020-01-02 | $17.56 | $17.56 | $16.67 | $16.86 | $10.93 | 84,471 |
| 2019-12-31 | $17.26 | $17.48 | $17.23 | $17.45 | $11.32 | 8,870 |
| 2019-12-30 | $17.31 | $17.39 | $17.18 | $17.18 | $11.14 | 68,402 |
| 2019-12-27 | $17.45 | $17.45 | $17.19 | $17.22 | $11.17 | 48,064 |
| 2019-12-26 | $17.40 | $17.40 | $17.17 | $17.33 | $11.24 | 38,275 |
| 2019-12-24 | $17.29 | $17.46 | $17.28 | $17.30 | $11.22 | 27,925 |
| 2019-12-23 | $17.16 | $17.36 | $17.16 | $17.23 | $11.17 | 23,768 |
| 2019-12-20 | $17.46 | $17.56 | $17.35 | $17.35 | $11.25 | 24,181 |
| 2019-12-19 | $16.91 | $17.50 | $16.91 | $17.40 | $11.28 | 38,298 |
| 2019-12-18 | $16.91 | $17.24 | $16.91 | $17.22 | $11.17 | 28,286 |
| 2019-12-17 | $16.61 | $17.05 | $16.60 | $17.00 | $11.02 | 29,349 |
| 2019-12-16 | $16.60 | $16.97 | $16.60 | $16.73 | $10.85 | 21,711 |
| 2019-12-13 | $17.06 | $17.10 | $16.52 | $16.58 | $10.75 | 28,985 |
| 2019-12-12 | $16.46 | $17.16 | $16.46 | $17.00 | $11.02 | 27,261 |
| 2019-12-11 | $17.20 | $17.20 | $17.01 | $17.05 | $10.87 | 28,648 |
| 2019-12-10 | $17.42 | $17.42 | $17.13 | $17.23 | $10.99 | 22,229 |
| 2019-12-09 | $17.30 | $17.46 | $17.25 | $17.39 | $11.09 | 20,210 |
| 2019-12-06 | $16.37 | $17.28 | $16.37 | $17.23 | $10.99 | 38,081 |
| 2019-12-05 | $16.55 | $16.55 | $16.32 | $16.35 | $10.43 | 7,084 |
| 2019-12-04 | $16.49 | $16.64 | $16.38 | $16.38 | $10.45 | 7,774 |
| 2019-12-03 | $16.60 | $16.60 | $16.22 | $16.37 | $10.44 | 20,429 |
| 2019-12-02 | $16.85 | $16.92 | $16.66 | $16.66 | $10.62 | 11,776 |
| 2019-11-29 | $16.92 | $16.97 | $16.81 | $16.90 | $10.78 | 4,982 |
| 2019-11-27 | $16.65 | $16.93 | $16.65 | $16.93 | $10.80 | 22,495 |
| 2019-11-26 | $16.30 | $16.73 | $16.30 | $16.46 | $10.50 | 27,788 |
| 2019-11-25 | $15.98 | $16.60 | $15.98 | $16.58 | $10.57 | 8,687 |
| 2019-11-22 | $15.65 | $16.01 | $15.65 | $16.00 | $10.20 | 30,248 |
| 2019-11-21 | $16.01 | $16.18 | $15.63 | $15.73 | $10.03 | 25,021 |
| 2019-11-20 | $16.18 | $16.19 | $15.89 | $16.04 | $10.23 | 23,289 |
| 2019-11-19 | $16.43 | $16.50 | $16.25 | $16.33 | $10.41 | 14,377 |
| 2019-11-18 | $16.80 | $16.80 | $16.45 | $16.49 | $10.52 | 19,745 |
| 2019-11-15 | $16.67 | $16.87 | $16.65 | $16.83 | $10.73 | 9,015 |
| 2019-11-14 | $16.36 | $16.78 | $15.43 | $16.61 | $10.59 | 10,736 |
| 2019-11-13 | $16.73 | $16.73 | $16.50 | $16.57 | $10.57 | 16,706 |
| 2019-11-12 | $17.04 | $17.18 | $16.68 | $16.87 | $10.76 | 28,232 |
| 2019-11-11 | $17.07 | $17.07 | $16.74 | $16.87 | $10.76 | 37,184 |
| 2019-11-08 | $17.48 | $17.48 | $17.01 | $17.16 | $10.94 | 26,726 |
| 2019-11-07 | $17.80 | $17.98 | $17.47 | $17.49 | $11.08 | 26,791 |
| 2019-11-06 | $17.96 | $18.10 | $17.62 | $17.63 | $11.17 | 14,496 |
| 2019-11-05 | $17.50 | $18.08 | $17.50 | $17.86 | $11.32 | 36,749 |
| 2019-11-04 | $17.35 | $17.65 | $17.35 | $17.60 | $11.15 | 38,472 |
| 2019-11-01 | $16.87 | $17.41 | $16.85 | $17.30 | $10.96 | 34,310 |
| 2019-10-31 | $17.50 | $17.50 | $16.60 | $16.87 | $10.69 | 27,456 |
| 2019-10-30 | $17.70 | $17.70 | $16.89 | $16.97 | $10.75 | 58,315 |
| 2019-10-29 | $17.55 | $17.72 | $17.48 | $17.59 | $11.15 | 19,604 |
| 2019-10-28 | $17.50 | $17.84 | $17.50 | $17.55 | $11.12 | 14,995 |
| 2019-10-25 | $17.11 | $17.48 | $17.09 | $17.47 | $11.07 | 21,026 |
| 2019-10-24 | $17.53 | $17.60 | $17.03 | $17.18 | $10.89 | 24,799 |
| 2019-10-23 | $17.37 | $17.58 | $17.26 | $17.53 | $11.11 | 58,253 |
| 2019-10-22 | $17.13 | $17.38 | $16.77 | $17.34 | $10.99 | 34,531 |
| 2019-10-21 | $16.62 | $17.11 | $16.62 | $16.94 | $10.73 | 92,634 |
| 2019-10-18 | $16.48 | $16.64 | $16.34 | $16.64 | $10.54 | 28,663 |
| 2019-10-17 | $16.46 | $16.74 | $16.39 | $16.58 | $10.51 | 10,136 |
| 2019-10-16 | $16.34 | $16.45 | $16.32 | $16.40 | $10.39 | 13,541 |
| 2019-10-15 | $16.13 | $16.41 | $16.13 | $16.25 | $10.30 | 9,226 |
| 2019-10-14 | $16.13 | $16.13 | $15.80 | $15.99 | $10.13 | 20,624 |
| 2019-10-11 | $15.86 | $16.45 | $15.86 | $16.22 | $10.28 | 19,213 |
| 2019-10-10 | $15.72 | $15.93 | $15.59 | $15.75 | $9.98 | 21,233 |
| 2019-10-09 | $16.45 | $16.45 | $15.99 | $16.06 | $9.94 | 22,275 |
| 2019-10-08 | $16.48 | $16.48 | $16.06 | $16.14 | $9.99 | 27,881 |
| 2019-10-07 | $16.40 | $16.65 | $16.38 | $16.56 | $10.25 | 12,020 |
| 2019-10-04 | $16.23 | $16.44 | $16.18 | $16.38 | $10.14 | 15,025 |
| 2019-10-03 | $16.30 | $16.33 | $16.01 | $16.22 | $10.04 | 27,528 |
| 2019-10-02 | $16.67 | $16.87 | $16.17 | $16.32 | $10.11 | 51,053 |
| 2019-10-01 | $17.37 | $17.44 | $16.75 | $16.84 | $10.43 | 28,814 |
| 2019-09-30 | $17.40 | $17.61 | $17.30 | $17.35 | $10.74 | 18,852 |
| 2019-09-27 | $17.40 | $17.67 | $17.40 | $17.48 | $10.82 | 19,157 |
| 2019-09-26 | $17.36 | $17.48 | $17.22 | $17.44 | $10.80 | 17,793 |
| 2019-09-25 | $17.11 | $17.41 | $16.89 | $17.34 | $10.74 | 45,859 |
| 2019-09-24 | $17.12 | $17.30 | $16.94 | $17.05 | $10.56 | 40,629 |
| 2019-09-23 | $17.15 | $17.22 | $16.87 | $17.12 | $10.60 | 18,507 |
| 2019-09-20 | $17.11 | $17.37 | $17.04 | $17.17 | $10.63 | 22,570 |
| 2019-09-19 | $17.13 | $17.30 | $16.91 | $16.95 | $10.50 | 41,503 |
| 2019-09-18 | $17.07 | $17.09 | $16.79 | $16.96 | $10.50 | 24,300 |
| 2019-09-17 | $17.20 | $17.37 | $16.90 | $16.98 | $10.51 | 34,249 |
| 2019-09-16 | $17.13 | $17.40 | $17.13 | $17.33 | $10.73 | 51,400 |
| 2019-09-13 | $17.36 | $17.45 | $17.05 | $17.13 | $10.61 | 23,916 |
| 2019-09-12 | $17.50 | $17.59 | $16.81 | $17.06 | $10.56 | 17,518 |
| 2019-09-11 | $17.40 | $17.72 | $16.97 | $17.51 | $10.69 | 45,892 |
| 2019-09-10 | $16.64 | $17.28 | $16.61 | $17.26 | $10.54 | 63,813 |
| 2019-09-09 | $15.80 | $16.65 | $15.80 | $16.65 | $10.17 | 29,042 |
| 2019-09-06 | $15.41 | $16.00 | $15.36 | $15.69 | $9.58 | 25,930 |
| 2019-09-05 | $15.14 | $15.57 | $15.10 | $15.47 | $9.45 | 34,800 |
| 2019-09-04 | $14.75 | $14.94 | $14.66 | $14.89 | $9.09 | 7,494 |
| 2019-09-03 | $14.65 | $14.85 | $14.35 | $14.66 | $8.95 | 14,240 |
| 2019-08-30 | $15.02 | $15.02 | $14.67 | $14.80 | $9.04 | 10,333 |
| 2019-08-29 | $14.66 | $15.02 | $14.60 | $14.73 | $9.00 | 21,776 |
| 2019-08-28 | $14.29 | $14.86 | $14.15 | $14.78 | $9.03 | 27,485 |
| 2019-08-27 | $14.81 | $15.03 | $14.35 | $14.35 | $8.76 | 80,277 |
| 2019-08-26 | $15.13 | $15.14 | $14.90 | $14.99 | $9.16 | 60,520 |
| 2019-08-23 | $15.65 | $15.65 | $14.80 | $14.85 | $9.07 | 29,466 |
| 2019-08-22 | $15.60 | $15.71 | $15.37 | $15.64 | $9.55 | 19,910 |
| 2019-08-21 | $15.27 | $15.55 | $15.27 | $15.46 | $9.44 | 11,702 |
| 2019-08-20 | $15.69 | $15.73 | $15.24 | $15.24 | $9.31 | 13,996 |
| 2019-08-19 | $15.53 | $15.74 | $15.48 | $15.64 | $9.55 | 40,510 |
| 2019-08-16 | $14.73 | $15.40 | $14.73 | $15.27 | $9.33 | 75,434 |
| 2019-08-15 | $15.13 | $15.16 | $14.58 | $14.72 | $8.99 | 65,063 |
| 2019-08-14 | $15.58 | $15.67 | $14.86 | $14.90 | $9.10 | 81,589 |
| 2019-08-13 | $15.69 | $16.26 | $15.67 | $15.91 | $9.72 | 101,243 |
| 2019-08-12 | $15.91 | $15.91 | $15.63 | $15.80 | $9.65 | 54,861 |
| 2019-08-09 | $16.47 | $16.47 | $15.91 | $16.08 | $9.82 | 23,440 |
| 2019-08-08 | $15.93 | $16.67 | $15.93 | $16.63 | $10.06 | 28,844 |
| 2019-08-07 | $15.92 | $16.00 | $15.41 | $15.91 | $9.62 | 54,016 |
| 2019-08-06 | $15.72 | $15.97 | $15.60 | $15.93 | $9.63 | 32,435 |
| 2019-08-05 | $16.10 | $16.16 | $15.25 | $15.62 | $9.45 | 118,626 |
| 2019-08-02 | $16.08 | $16.43 | $16.08 | $16.42 | $9.93 | 23,640 |
| 2019-08-01 | $16.72 | $16.75 | $16.07 | $16.15 | $9.77 | 61,915 |
| 2019-07-31 | $17.00 | $17.10 | $16.55 | $16.80 | $10.16 | 24,138 |
| 2019-07-30 | $16.48 | $16.98 | $16.42 | $16.98 | $10.27 | 34,393 |
| 2019-07-29 | $16.31 | $16.73 | $16.31 | $16.54 | $10.00 | 94,676 |
| 2019-07-26 | $16.60 | $16.65 | $16.41 | $16.64 | $10.06 | 29,849 |
| 2019-07-25 | $16.67 | $16.95 | $16.42 | $16.48 | $9.97 | 20,714 |
| 2019-07-24 | $16.61 | $16.92 | $16.61 | $16.77 | $10.14 | 30,001 |
| 2019-07-23 | $16.22 | $16.71 | $16.22 | $16.63 | $10.06 | 24,526 |
| 2019-07-22 | $16.60 | $16.60 | $16.17 | $16.21 | $9.80 | 112,226 |
| 2019-07-19 | $16.60 | $16.80 | $16.46 | $16.46 | $9.95 | 48,506 |
| 2019-07-18 | $16.94 | $16.94 | $16.46 | $16.59 | $10.03 | 57,207 |
| 2019-07-17 | $17.24 | $17.24 | $16.73 | $16.83 | $10.18 | 55,701 |
| 2019-07-16 | $17.00 | $17.30 | $16.98 | $17.12 | $10.35 | 39,377 |
| 2019-07-15 | $17.19 | $17.25 | $16.93 | $17.03 | $10.30 | 43,970 |
| 2019-07-12 | $17.12 | $17.25 | $16.99 | $17.25 | $10.43 | 83,112 |
| 2019-07-11 | $17.98 | $17.98 | $17.41 | $17.48 | $10.30 | 71,461 |
| 2019-07-10 | $17.98 | $17.98 | $17.76 | $17.81 | $10.50 | 49,192 |
| 2019-07-09 | $17.85 | $17.85 | $17.58 | $17.75 | $10.46 | 19,216 |
| 2019-07-08 | $17.44 | $17.90 | $17.41 | $17.77 | $10.47 | 52,423 |
| 2019-07-05 | $17.37 | $17.78 | $17.22 | $17.73 | $10.45 | 44,113 |
| 2019-07-03 | $17.21 | $17.47 | $17.20 | $17.39 | $10.25 | 14,866 |
| 2019-07-02 | $17.04 | $17.36 | $17.04 | $17.17 | $10.12 | 34,056 |
| 2019-07-01 | $17.36 | $17.78 | $17.02 | $17.15 | $10.11 | 41,172 |
| 2019-06-28 | $17.08 | $17.52 | $17.08 | $17.27 | $10.18 | 35,996 |
| 2019-06-27 | $16.54 | $17.00 | $16.54 | $16.99 | $10.01 | 27,996 |
| 2019-06-26 | $16.90 | $16.99 | $16.51 | $16.54 | $9.75 | 48,489 |
| 2019-06-25 | $17.14 | $17.14 | $16.75 | $16.77 | $9.88 | 47,206 |
| 2019-06-24 | $17.30 | $17.30 | $17.00 | $17.01 | $10.02 | 45,291 |
| 2019-06-21 | $17.61 | $17.61 | $17.28 | $17.28 | $10.18 | 43,581 |
| 2019-06-20 | $17.99 | $17.99 | $17.60 | $17.61 | $10.38 | 42,303 |
| 2019-06-19 | $17.54 | $17.74 | $17.48 | $17.72 | $10.44 | 17,084 |
| 2019-06-18 | $17.90 | $17.93 | $17.53 | $17.59 | $10.37 | 33,408 |
| 2019-06-17 | $17.35 | $17.51 | $17.34 | $17.47 | $10.30 | 13,876 |
| 2019-06-14 | $17.67 | $17.67 | $17.33 | $17.41 | $10.26 | 16,769 |
| 2019-06-13 | $17.54 | $17.59 | $17.31 | $17.59 | $10.37 | 7,946 |
| 2019-06-12 | $17.50 | $17.50 | $17.28 | $17.31 | $10.20 | 15,867 |
| 2019-06-11 | $17.36 | $17.64 | $17.36 | $17.42 | $10.27 | 10,403 |
| 2019-06-10 | $17.37 | $17.55 | $17.34 | $17.34 | $10.12 | 23,281 |
| 2019-06-07 | $17.10 | $17.45 | $17.10 | $17.34 | $10.12 | 27,811 |
| 2019-06-06 | $17.18 | $17.26 | $16.72 | $17.07 | $9.96 | 78,968 |
| 2019-06-05 | $17.88 | $17.88 | $16.99 | $17.18 | $10.03 | 83,939 |
| 2019-06-04 | $17.50 | $17.82 | $17.45 | $17.82 | $10.40 | 36,428 |
| 2019-06-03 | $17.02 | $17.34 | $17.01 | $17.31 | $10.10 | 69,586 |
| 2019-05-31 | $17.17 | $17.34 | $16.70 | $16.98 | $9.91 | 93,492 |
| 2019-05-30 | $17.72 | $17.86 | $17.32 | $17.39 | $10.15 | 59,010 |
| 2019-05-29 | $18.27 | $18.27 | $17.50 | $17.76 | $10.37 | 85,181 |
| 2019-05-28 | $18.61 | $18.65 | $18.26 | $18.26 | $10.66 | 28,644 |
| 2019-05-24 | $18.40 | $18.64 | $18.36 | $18.64 | $10.88 | 22,860 |
| 2019-05-23 | $18.54 | $18.61 | $18.07 | $18.23 | $10.64 | 77,378 |
| 2019-05-22 | $19.00 | $19.08 | $18.53 | $18.60 | $10.86 | 60,645 |
| 2019-05-21 | $18.87 | $19.07 | $18.75 | $19.07 | $11.13 | 20,813 |
| 2019-05-20 | $19.17 | $19.20 | $18.65 | $18.72 | $10.93 | 65,047 |
| 2019-05-17 | $19.30 | $19.50 | $19.17 | $19.19 | $11.20 | 27,008 |
| 2019-05-16 | $19.52 | $19.74 | $19.42 | $19.42 | $11.34 | 21,365 |
| 2019-05-15 | $19.40 | $19.56 | $19.15 | $19.49 | $11.38 | 10,943 |
| 2019-05-14 | $18.93 | $19.50 | $18.93 | $19.50 | $11.38 | 39,033 |
| 2019-05-13 | $19.60 | $19.60 | $18.90 | $18.93 | $11.05 | 93,998 |
| 2019-05-10 | $19.75 | $19.79 | $19.16 | $19.79 | $11.55 | 35,435 |
| 2019-05-09 | $19.57 | $19.65 | $19.13 | $19.65 | $11.38 | 78,747 |
| 2019-05-08 | $19.64 | $20.10 | $19.64 | $19.70 | $11.41 | 80,936 |
| 2019-05-07 | $20.22 | $20.26 | $19.54 | $19.82 | $11.48 | 87,042 |
| 2019-05-06 | $19.84 | $20.39 | $19.84 | $20.27 | $11.74 | 51,479 |
| 2019-05-03 | $20.00 | $20.42 | $19.89 | $20.37 | $11.80 | 32,532 |
| 2019-05-02 | $19.70 | $19.81 | $19.45 | $19.75 | $11.44 | 46,281 |
| 2019-05-01 | $19.94 | $20.09 | $19.70 | $19.70 | $11.41 | 39,809 |
| 2019-04-30 | $19.87 | $19.90 | $19.70 | $19.84 | $11.49 | 24,722 |
| 2019-04-29 | $20.00 | $20.06 | $19.85 | $19.87 | $11.51 | 35,745 |
| 2019-04-26 | $19.69 | $20.00 | $19.61 | $20.00 | $11.58 | 23,672 |
| 2019-04-25 | $20.08 | $20.08 | $19.45 | $19.59 | $11.35 | 69,923 |
| 2019-04-24 | $20.05 | $20.29 | $19.90 | $20.16 | $11.68 | 45,188 |
| 2019-04-23 | $19.44 | $20.02 | $19.44 | $20.02 | $11.60 | 101,983 |
| 2019-04-22 | $19.92 | $20.15 | $19.25 | $19.53 | $11.31 | 106,067 |
| 2019-04-18 | $19.93 | $20.03 | $19.81 | $19.89 | $11.52 | 68,529 |
| 2019-04-17 | $20.20 | $20.20 | $19.80 | $19.93 | $11.54 | 90,686 |
| 2019-04-16 | $20.30 | $20.30 | $20.04 | $20.15 | $11.67 | 71,376 |
| 2019-04-15 | $20.61 | $20.82 | $20.27 | $20.30 | $11.76 | 48,475 |
| 2019-04-12 | $20.81 | $20.86 | $20.50 | $20.54 | $11.90 | 44,061 |
| 2019-04-11 | $20.74 | $21.03 | $20.50 | $20.58 | $11.92 | 74,597 |
| 2019-04-10 | $21.49 | $21.49 | $21.06 | $21.30 | $11.98 | 49,140 |
| 2019-04-09 | $21.35 | $21.53 | $20.91 | $20.92 | $11.77 | 74,248 |
| 2019-04-08 | $21.60 | $21.64 | $21.27 | $21.36 | $12.02 | 94,062 |
| 2019-04-05 | $21.42 | $21.61 | $21.42 | $21.59 | $12.15 | 50,523 |
| 2019-04-04 | $20.98 | $21.31 | $20.98 | $21.26 | $11.96 | 33,909 |
| 2019-04-03 | $21.23 | $21.30 | $21.00 | $21.04 | $11.84 | 52,743 |
| 2019-04-02 | $21.49 | $21.49 | $21.01 | $21.17 | $11.91 | 65,724 |
| 2019-04-01 | $21.28 | $21.42 | $21.14 | $21.42 | $12.05 | 77,995 |
| 2019-03-29 | $21.42 | $21.42 | $21.08 | $21.19 | $11.92 | 48,198 |
| 2019-03-28 | $21.00 | $21.20 | $20.80 | $21.12 | $11.88 | 51,155 |
| 2019-03-27 | $20.85 | $21.00 | $20.63 | $20.92 | $11.77 | 65,960 |
| 2019-03-26 | $20.68 | $20.91 | $20.55 | $20.90 | $11.76 | 58,907 |
| 2019-03-25 | $20.50 | $21.14 | $19.93 | $20.40 | $11.48 | 198,871 |
| 2019-03-22 | $21.24 | $21.24 | $20.33 | $20.33 | $11.44 | 245,461 |
| 2019-03-21 | $20.50 | $21.17 | $20.50 | $21.02 | $11.82 | 28,017 |
| 2019-03-20 | $20.76 | $20.87 | $20.31 | $20.60 | $11.59 | 117,624 |
| 2019-03-19 | $21.17 | $21.26 | $20.72 | $20.85 | $11.73 | 59,599 |
| 2019-03-18 | $20.83 | $21.07 | $20.72 | $20.84 | $11.72 | 115,550 |
| 2019-03-15 | $21.09 | $21.09 | $20.70 | $20.77 | $11.68 | 26,238 |
| 2019-03-14 | $20.92 | $21.02 | $20.90 | $20.92 | $11.77 | 17,322 |
| 2019-03-13 | $20.73 | $21.09 | $20.73 | $20.93 | $11.77 | 19,035 |
| 2019-03-12 | $21.02 | $21.02 | $20.67 | $20.78 | $11.69 | 19,487 |
| 2019-03-11 | $20.25 | $20.86 | $20.25 | $20.86 | $11.64 | 37,835 |
| 2019-03-08 | $20.17 | $20.41 | $20.07 | $20.22 | $11.29 | 40,827 |
| 2019-03-07 | $20.85 | $21.04 | $20.41 | $20.41 | $11.39 | 61,790 |
| 2019-03-06 | $21.25 | $21.30 | $20.85 | $20.87 | $11.65 | 55,787 |
| 2019-03-05 | $21.30 | $21.40 | $21.25 | $21.30 | $11.89 | 25,110 |
| 2019-03-04 | $21.40 | $21.61 | $21.16 | $21.40 | $11.94 | 38,373 |
| 2019-03-01 | $22.05 | $22.39 | $21.30 | $21.46 | $11.98 | 141,310 |
| 2019-02-28 | $22.97 | $22.97 | $21.96 | $22.11 | $12.34 | 12,559 |
| 2019-02-27 | $22.28 | $22.30 | $21.99 | $22.10 | $12.34 | 20,691 |
| 2019-02-26 | $22.99 | $23.00 | $22.27 | $22.48 | $12.55 | 22,338 |
| 2019-02-25 | $22.88 | $23.06 | $22.58 | $22.61 | $12.62 | 111,137 |
| 2019-02-22 | $22.55 | $23.00 | $22.55 | $22.88 | $12.77 | 40,583 |
| 2019-02-21 | $22.43 | $22.44 | $22.25 | $22.40 | $12.51 | 52,483 |
| 2019-02-20 | $22.35 | $22.55 | $22.28 | $22.43 | $12.52 | 52,761 |
| 2019-02-19 | $22.23 | $22.59 | $22.19 | $22.48 | $12.55 | 57,942 |
| 2019-02-15 | $22.10 | $22.49 | $22.10 | $22.31 | $12.45 | 16,174 |
| 2019-02-14 | $22.03 | $22.27 | $21.80 | $22.07 | $12.32 | 51,646 |
| 2019-02-13 | $22.09 | $22.49 | $22.04 | $22.22 | $12.40 | 76,789 |
| 2019-02-12 | $22.49 | $22.51 | $22.05 | $22.09 | $12.33 | 65,829 |
| 2019-02-11 | $21.95 | $22.26 | $21.95 | $22.24 | $12.41 | 39,938 |
| 2019-02-08 | $22.20 | $22.22 | $21.80 | $22.12 | $12.27 | 74,520 |
| 2019-02-07 | $22.12 | $22.21 | $21.83 | $22.20 | $12.32 | 144,144 |
| 2019-02-06 | $22.46 | $22.46 | $22.16 | $22.16 | $12.30 | 52,818 |
| 2019-02-05 | $22.49 | $22.49 | $21.96 | $22.33 | $12.39 | 40,093 |
| 2019-02-04 | $21.90 | $22.22 | $21.70 | $22.05 | $12.23 | 85,887 |
| 2019-02-01 | $22.13 | $22.24 | $21.68 | $21.85 | $12.12 | 128,676 |
| 2019-01-31 | $22.03 | $22.11 | $21.78 | $22.07 | $12.25 | 76,945 |
| 2019-01-30 | $21.95 | $22.04 | $21.65 | $21.91 | $12.16 | 53,080 |
| 2019-01-29 | $22.54 | $22.54 | $21.82 | $21.97 | $12.19 | 98,912 |
| 2019-01-28 | $22.23 | $22.50 | $22.09 | $22.40 | $12.43 | 55,833 |
| 2019-01-25 | $21.98 | $22.41 | $21.96 | $22.25 | $12.35 | 54,882 |
| 2019-01-24 | $21.70 | $21.94 | $21.50 | $21.87 | $12.13 | 35,588 |
| 2019-01-23 | $21.70 | $21.80 | $21.40 | $21.61 | $11.99 | 54,871 |
| 2019-01-22 | $22.08 | $22.08 | $21.36 | $21.48 | $11.92 | 52,483 |
| 2019-01-18 | $22.10 | $22.35 | $21.98 | $22.09 | $12.26 | 65,894 |
| 2019-01-17 | $21.92 | $22.05 | $21.75 | $21.91 | $12.16 | 33,252 |
| 2019-01-16 | $21.78 | $22.07 | $21.73 | $21.92 | $12.16 | 65,716 |
| 2019-01-15 | $21.52 | $21.80 | $21.31 | $21.57 | $11.97 | 48,803 |
| 2019-01-14 | $21.40 | $21.70 | $21.33 | $21.40 | $11.87 | 52,860 |
| 2019-01-11 | $21.54 | $21.60 | $21.20 | $21.51 | $11.93 | 83,833 |
| 2019-01-10 | $21.92 | $22.19 | $21.72 | $22.12 | $11.92 | 122,217 |
| 2019-01-09 | $22.06 | $22.07 | $21.55 | $22.02 | $11.86 | 202,730 |
| 2019-01-08 | $21.90 | $21.90 | $21.13 | $21.62 | $11.65 | 299,225 |
| 2019-01-07 | $21.50 | $21.50 | $20.40 | $21.10 | $11.37 | 379,554 |
| 2019-01-04 | $20.78 | $22.90 | $19.65 | $20.51 | $11.05 | 419,637 |
| 2019-01-03 | $19.40 | $21.40 | $18.90 | $19.17 | $10.33 | 333,244 |
| 2019-01-02 | $18.58 | $20.40 | $18.42 | $19.41 | $10.46 | 12,155 |
| 2018-12-31 | $19.30 | $19.30 | $18.00 | $18.59 | $10.01 | 44,271 |
| 2018-12-28 | $19.00 | $19.36 | $18.65 | $18.88 | $10.17 | 53,759 |
| 2018-12-27 | $18.83 | $19.00 | $17.54 | $18.50 | $9.97 | 120,265 |
| 2018-12-26 | $16.89 | $18.83 | $16.89 | $18.81 | $10.13 | 92,519 |
| 2018-12-24 | $17.55 | $17.55 | $14.12 | $16.98 | $9.15 | 25,269 |
| 2018-12-21 | $16.47 | $18.75 | $14.50 | $17.66 | $9.51 | 26,167 |
| 2018-12-20 | $19.40 | $19.40 | $18.03 | $18.18 | $9.79 | 48,588 |
| 2018-12-19 | $20.11 | $20.41 | $19.30 | $19.36 | $10.43 | 28,579 |
| 2018-12-18 | $20.67 | $20.85 | $20.19 | $20.26 | $10.91 | 12,543 |
| 2018-12-17 | $22.18 | $22.18 | $20.13 | $20.23 | $10.90 | 53,757 |
| 2018-12-14 | $22.70 | $22.77 | $22.00 | $22.40 | $12.07 | 74,326 |
| 2018-12-13 | $22.76 | $22.97 | $22.55 | $22.67 | $12.21 | 110,025 |
| 2018-12-12 | $23.26 | $23.29 | $22.84 | $22.84 | $12.21 | 2,319 |
| 2018-12-11 | $23.20 | $23.30 | $22.79 | $22.79 | $12.18 | 1,710 |
| 2018-12-10 | $24.33 | $24.33 | $22.82 | $22.82 | $12.20 | 2,072 |
| 2018-12-07 | $23.19 | $23.19 | $23.17 | $23.17 | $12.39 | 7,500 |
| 2018-12-06 | $24.36 | $24.36 | $24.36 | $24.36 | $13.02 | 100 |
| 2018-12-04 | $24.36 | $24.36 | $24.36 | $24.36 | $13.02 | 100 |
| 2018-12-03 | $23.16 | $23.16 | $23.16 | $23.16 | $12.38 | 56 |
| 2018-11-30 | $23.16 | $23.16 | $23.16 | $23.16 | $12.38 | 0 |
| 2018-11-29 | $23.16 | $23.16 | $23.16 | $23.16 | $12.38 | 0 |
| 2018-11-28 | $23.16 | $23.16 | $23.16 | $23.16 | $12.38 | 0 |
| 2018-11-27 | $23.16 | $23.16 | $23.16 | $23.16 | $12.38 | 1 |
| 2018-11-26 | $23.16 | $23.16 | $23.16 | $23.16 | $12.38 | 0 |
| 2018-11-23 | $23.16 | $23.16 | $23.16 | $23.16 | $12.38 | 104 |
| 2018-11-21 | $23.40 | $23.65 | $23.40 | $23.65 | $12.64 | 200 |
| 2018-11-20 | $23.04 | $23.05 | $23.04 | $23.05 | $12.32 | 2,000 |
| 2018-11-19 | $23.41 | $23.41 | $23.41 | $23.41 | $12.52 | 300 |
| 2018-11-16 | $23.27 | $23.54 | $23.27 | $23.54 | $12.59 | 2,150 |
| 2018-11-15 | $24.90 | $24.90 | $24.90 | $24.90 | $13.31 | 0 |
| 2018-11-14 | $24.90 | $24.90 | $24.90 | $24.90 | $13.31 | 1 |
UBS AG London Branch FR SP ETRACS REDEEM 10112048 USD 25 Ser B (SMHB) News Headlines
Recent UBS AG London Branch FR SP ETRACS REDEEM 10112048 USD 25 Ser B (SMHB) News
Similar Companies to UBS AG London Branch FR SP ETRACS REDEEM 10112048 USD 25 Ser B (SMHB) 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 | -- | -- | -- |