SEACOR Marine Holdings Inc (SMHI) Exchange: NYSE
Data as of May 2, 2025
$3.94 ($-0.68) -14.72%
SEACOR Marine Holdings Inc - Daily Information
Click for more stock information on SEACOR Marine Holdings Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $4.50 |
| Previous Close | $3.94 |
| High | $4.53 |
| Low | $3.63 |
| Adjusted Open | $4.50 |
| Previous Adjusted Close | $3.94 |
| Adjusted High | $4.53 |
| Adjusted Low | $3.63 |
About SEACOR Marine Holdings Inc (SMHI)
SEACOR Marine Holdings Inc (SMHI) is an American industrial shipping business operating a portfolio of 25 vessels transporting cargo across the Gulf of Mexico, Caribbean Sea, North and West Africa and the North Pacific. Founded in 2001, the company is headquartered in Houston, TX and employs over 1,100 people. Since its inception, SEACOR Marine has provided essential services to its customers, including platform supply, anchor handling, bunker and fuel supply, diving, personnel transportation, pipeline installation and seismic surveying. SEACOR is dedicated to developing the safest and most advanced vessels, systems and technologies to provide reliable support services to its customers in the oil and gas industry. SEACOR works in close partnerships with international and local partners to design, build and maintain vessels to meet customer requirements. SEACOR has solidified its position as a leader in the industry, and actively works to remain at the forefront.
Invest in SEACOR Marine Holdings Inc (SMHI)
Historical Stock Data for SEACOR Marine Holdings Inc (SMHI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | $4.50 | $4.53 | $3.63 | $3.94 | $3.94 | 395,036 |
| 2025-04-03 | $4.74 | $4.79 | $4.59 | $4.62 | $4.62 | 195,512 |
| 2025-04-02 | $4.90 | $5.09 | $4.88 | $5.04 | $5.04 | 66,030 |
| 2025-04-01 | $5.04 | $5.18 | $4.89 | $5.00 | $5.00 | 74,162 |
| 2025-03-31 | $5.08 | $5.17 | $4.80 | $5.06 | $5.06 | 189,272 |
| 2025-03-28 | $5.28 | $5.30 | $5.01 | $5.17 | $5.17 | 90,173 |
| 2025-03-27 | $5.32 | $5.37 | $5.18 | $5.27 | $5.27 | 44,495 |
| 2025-03-26 | $5.21 | $5.35 | $5.18 | $5.28 | $5.28 | 71,840 |
| 2025-03-25 | $5.45 | $5.65 | $5.25 | $5.26 | $5.26 | 60,895 |
| 2025-03-24 | $5.34 | $5.64 | $5.28 | $5.45 | $5.45 | 50,350 |
| 2025-03-21 | $5.30 | $5.37 | $5.22 | $5.29 | $5.29 | 126,624 |
| 2025-03-20 | $5.40 | $5.56 | $5.32 | $5.42 | $5.42 | 43,799 |
| 2025-03-19 | $5.26 | $5.48 | $5.26 | $5.44 | $5.44 | 39,727 |
| 2025-03-18 | $5.17 | $5.27 | $5.10 | $5.25 | $5.25 | 112,810 |
| 2025-03-17 | $5.17 | $5.24 | $5.08 | $5.14 | $5.14 | 60,264 |
| 2025-03-14 | $4.98 | $5.19 | $4.90 | $5.14 | $5.14 | 58,769 |
| 2025-03-13 | $5.15 | $5.15 | $4.75 | $4.86 | $4.86 | 203,861 |
| 2025-03-12 | $5.09 | $5.20 | $5.01 | $5.11 | $5.11 | 91,661 |
| 2025-03-11 | $5.20 | $5.21 | $4.97 | $5.08 | $5.08 | 157,283 |
| 2025-03-10 | $5.29 | $5.36 | $5.04 | $5.12 | $5.12 | 145,119 |
| 2025-03-07 | $5.24 | $5.40 | $5.19 | $5.31 | $5.31 | 127,431 |
| 2025-03-06 | $5.07 | $5.27 | $5.02 | $5.19 | $5.19 | 146,003 |
| 2025-03-05 | $5.18 | $5.34 | $5.00 | $5.18 | $5.18 | 257,421 |
| 2025-03-04 | $5.06 | $5.32 | $4.80 | $5.26 | $5.26 | 230,970 |
| 2025-03-03 | $5.88 | $5.88 | $5.15 | $5.20 | $5.20 | 243,726 |
| 2025-02-28 | $5.87 | $5.87 | $5.55 | $5.79 | $5.79 | 129,880 |
| 2025-02-27 | $6.10 | $6.39 | $5.88 | $5.96 | $5.96 | 222,996 |
| 2025-02-26 | $5.90 | $5.94 | $5.62 | $5.71 | $5.71 | 211,800 |
| 2025-02-25 | $6.05 | $6.16 | $5.81 | $5.89 | $5.89 | 170,273 |
| 2025-02-24 | $6.45 | $6.45 | $5.86 | $6.03 | $6.03 | 263,484 |
| 2025-02-21 | $6.73 | $6.75 | $6.39 | $6.40 | $6.40 | 227,168 |
| 2025-02-20 | $6.83 | $6.83 | $6.67 | $6.71 | $6.71 | 79,379 |
| 2025-02-19 | $6.78 | $6.87 | $6.71 | $6.81 | $6.81 | 73,942 |
| 2025-02-18 | $6.75 | $6.88 | $6.68 | $6.76 | $6.76 | 82,969 |
| 2025-02-14 | $6.77 | $6.82 | $6.60 | $6.71 | $6.71 | 86,949 |
| 2025-02-13 | $6.83 | $6.83 | $6.64 | $6.70 | $6.70 | 119,878 |
| 2025-02-12 | $6.68 | $6.84 | $6.67 | $6.75 | $6.75 | 95,517 |
| 2025-02-11 | $6.68 | $6.86 | $6.68 | $6.77 | $6.77 | 63,701 |
| 2025-02-10 | $6.79 | $6.90 | $6.68 | $6.70 | $6.70 | 127,422 |
| 2025-02-07 | $6.72 | $6.80 | $6.70 | $6.72 | $6.72 | 56,314 |
| 2025-02-06 | $6.84 | $6.98 | $6.67 | $6.73 | $6.73 | 84,440 |
| 2025-02-05 | $7.03 | $7.06 | $6.80 | $6.82 | $6.82 | 111,216 |
| 2025-02-04 | $6.74 | $7.01 | $6.74 | $7.01 | $7.01 | 95,749 |
| 2025-02-03 | $6.69 | $6.92 | $6.68 | $6.79 | $6.79 | 117,986 |
| 2025-01-31 | $7.05 | $7.20 | $6.76 | $6.78 | $6.78 | 243,612 |
| 2025-01-30 | $6.95 | $7.19 | $6.91 | $7.06 | $7.06 | 105,721 |
| 2025-01-29 | $6.90 | $7.04 | $6.81 | $6.92 | $6.92 | 239,017 |
| 2025-01-28 | $6.80 | $7.00 | $6.70 | $6.97 | $6.97 | 213,729 |
| 2025-01-27 | $6.73 | $7.01 | $6.63 | $6.73 | $6.73 | 173,525 |
| 2025-01-24 | $6.80 | $6.91 | $6.68 | $6.76 | $6.76 | 130,182 |
| 2025-01-23 | $6.66 | $6.88 | $6.65 | $6.79 | $6.79 | 82,141 |
| 2025-01-22 | $6.82 | $6.94 | $6.57 | $6.67 | $6.67 | 123,938 |
| 2025-01-21 | $7.15 | $7.28 | $6.89 | $6.89 | $6.89 | 81,210 |
| 2025-01-17 | $7.08 | $7.19 | $6.95 | $7.03 | $7.03 | 112,730 |
| 2025-01-16 | $7.30 | $7.37 | $6.90 | $6.97 | $6.97 | 104,304 |
| 2025-01-15 | $7.05 | $7.36 | $6.91 | $7.31 | $7.31 | 212,089 |
| 2025-01-14 | $6.98 | $7.16 | $6.78 | $6.87 | $6.87 | 106,569 |
| 2025-01-13 | $6.75 | $6.94 | $6.72 | $6.86 | $6.86 | 155,367 |
| 2025-01-10 | $6.75 | $6.86 | $6.63 | $6.73 | $6.73 | 176,563 |
| 2025-01-08 | $6.78 | $6.85 | $6.64 | $6.70 | $6.70 | 199,264 |
| 2025-01-07 | $6.67 | $6.93 | $6.67 | $6.84 | $6.84 | 240,776 |
| 2025-01-06 | $7.03 | $7.23 | $6.59 | $6.63 | $6.63 | 194,799 |
| 2025-01-03 | $6.82 | $6.99 | $6.73 | $6.96 | $6.96 | 135,245 |
| 2025-01-02 | $6.67 | $7.12 | $6.63 | $6.75 | $6.75 | 200,719 |
| 2024-12-31 | $6.38 | $6.61 | $6.35 | $6.56 | $6.56 | 212,304 |
| 2024-12-30 | $6.13 | $6.45 | $6.10 | $6.35 | $6.35 | 161,366 |
| 2024-12-27 | $6.22 | $6.30 | $6.15 | $6.22 | $6.22 | 105,441 |
| 2024-12-26 | $6.11 | $6.29 | $6.07 | $6.25 | $6.25 | 143,581 |
| 2024-12-24 | $6.09 | $6.29 | $5.98 | $6.16 | $6.16 | 140,094 |
| 2024-12-23 | $5.80 | $6.15 | $5.80 | $6.02 | $6.02 | 134,148 |
| 2024-12-20 | $5.89 | $6.17 | $5.88 | $5.91 | $5.91 | 252,547 |
| 2024-12-19 | $6.00 | $6.18 | $5.94 | $5.98 | $5.98 | 228,042 |
| 2024-12-18 | $6.55 | $6.70 | $5.91 | $5.91 | $5.91 | 345,307 |
| 2024-12-17 | $6.19 | $6.58 | $6.13 | $6.52 | $6.52 | 275,736 |
| 2024-12-16 | $6.26 | $6.43 | $6.23 | $6.23 | $6.23 | 160,127 |
| 2024-12-13 | $6.53 | $6.56 | $6.34 | $6.36 | $6.36 | 135,173 |
| 2024-12-12 | $6.66 | $6.72 | $6.49 | $6.57 | $6.57 | 133,349 |
| 2024-12-11 | $6.78 | $7.06 | $6.48 | $6.81 | $6.81 | 280,389 |
| 2024-12-10 | $6.89 | $6.96 | $6.57 | $6.68 | $6.68 | 178,372 |
| 2024-12-09 | $6.28 | $7.07 | $6.28 | $6.85 | $6.85 | 553,056 |
| 2024-12-06 | $6.45 | $6.46 | $6.05 | $6.21 | $6.21 | 319,445 |
| 2024-12-05 | $6.70 | $6.86 | $6.45 | $6.47 | $6.47 | 136,741 |
| 2024-12-04 | $6.84 | $6.87 | $6.46 | $6.63 | $6.63 | 219,277 |
| 2024-12-03 | $7.15 | $7.18 | $6.75 | $6.84 | $6.84 | 185,495 |
| 2024-12-02 | $6.95 | $7.26 | $6.88 | $7.06 | $7.06 | 363,446 |
| 2024-11-29 | $6.98 | $7.07 | $6.80 | $6.87 | $6.87 | 62,478 |
| 2024-11-27 | $6.87 | $7.05 | $6.74 | $6.82 | $6.82 | 158,134 |
| 2024-11-26 | $6.91 | $7.02 | $6.67 | $6.82 | $6.82 | 287,273 |
| 2024-11-25 | $7.21 | $7.65 | $6.87 | $6.92 | $6.92 | 372,814 |
| 2024-11-22 | $6.95 | $7.19 | $6.89 | $7.15 | $7.15 | 201,428 |
| 2024-11-21 | $6.50 | $6.87 | $6.48 | $6.86 | $6.86 | 221,129 |
| 2024-11-20 | $6.37 | $6.56 | $6.33 | $6.47 | $6.47 | 113,649 |
| 2024-11-19 | $6.19 | $6.59 | $6.13 | $6.37 | $6.37 | 215,119 |
| 2024-11-18 | $6.24 | $6.45 | $6.22 | $6.27 | $6.27 | 154,712 |
| 2024-11-15 | $6.44 | $6.51 | $6.14 | $6.20 | $6.20 | 212,434 |
| 2024-11-14 | $6.49 | $6.58 | $6.33 | $6.44 | $6.44 | 200,463 |
| 2024-11-13 | $6.84 | $6.88 | $6.38 | $6.42 | $6.42 | 361,236 |
| 2024-11-12 | $6.95 | $7.07 | $6.59 | $6.81 | $6.81 | 274,353 |
| 2024-11-11 | $6.86 | $6.98 | $6.70 | $6.95 | $6.95 | 242,906 |
| 2024-11-08 | $7.06 | $7.19 | $6.64 | $6.86 | $6.86 | 225,803 |
| 2024-11-07 | $7.22 | $7.27 | $7.05 | $7.08 | $7.08 | 205,461 |
| 2024-11-06 | $6.90 | $7.30 | $6.80 | $7.19 | $7.19 | 418,797 |
| 2024-11-05 | $6.66 | $6.96 | $6.60 | $6.71 | $6.71 | 409,504 |
| 2024-11-04 | $6.27 | $6.96 | $6.27 | $6.67 | $6.67 | 491,098 |
| 2024-11-01 | $6.79 | $6.89 | $6.02 | $6.17 | $6.17 | 1,355,208 |
| 2024-10-31 | $7.82 | $7.82 | $6.71 | $6.80 | $6.80 | 964,040 |
| 2024-10-30 | $8.45 | $8.61 | $8.40 | $8.43 | $8.43 | 123,923 |
| 2024-10-29 | $8.51 | $8.55 | $8.27 | $8.36 | $8.36 | 74,309 |
| 2024-10-28 | $8.60 | $8.74 | $8.51 | $8.57 | $8.57 | 106,393 |
| 2024-10-25 | $8.58 | $8.82 | $8.58 | $8.73 | $8.73 | 70,032 |
| 2024-10-24 | $8.68 | $8.70 | $8.30 | $8.48 | $8.48 | 130,891 |
| 2024-10-23 | $8.71 | $8.90 | $8.47 | $8.58 | $8.58 | 244,861 |
| 2024-10-22 | $8.95 | $9.04 | $8.67 | $8.77 | $8.77 | 151,038 |
| 2024-10-21 | $8.78 | $9.01 | $8.73 | $8.90 | $8.90 | 185,364 |
| 2024-10-18 | $8.89 | $8.98 | $8.53 | $8.71 | $8.71 | 185,328 |
| 2024-10-17 | $9.03 | $9.11 | $8.80 | $8.89 | $8.89 | 117,409 |
| 2024-10-16 | $8.81 | $9.03 | $8.70 | $9.02 | $9.02 | 153,292 |
| 2024-10-15 | $8.70 | $8.91 | $8.38 | $8.67 | $8.67 | 307,851 |
| 2024-10-14 | $9.46 | $9.46 | $8.91 | $8.92 | $8.92 | 227,368 |
| 2024-10-11 | $9.23 | $9.62 | $9.22 | $9.52 | $9.52 | 168,686 |
| 2024-10-10 | $9.31 | $9.43 | $9.17 | $9.29 | $9.29 | 71,131 |
| 2024-10-09 | $9.41 | $9.66 | $9.34 | $9.35 | $9.35 | 86,554 |
| 2024-10-08 | $9.70 | $9.78 | $9.41 | $9.46 | $9.46 | 156,806 |
| 2024-10-07 | $10.15 | $10.15 | $9.74 | $9.81 | $9.81 | 99,523 |
| 2024-10-04 | $10.23 | $10.30 | $9.97 | $10.14 | $10.14 | 82,296 |
| 2024-10-03 | $9.86 | $10.13 | $9.79 | $10.04 | $10.04 | 67,676 |
| 2024-10-02 | $9.78 | $9.99 | $9.78 | $9.89 | $9.89 | 148,226 |
| 2024-10-01 | $9.63 | $9.89 | $9.50 | $9.65 | $9.65 | 172,846 |
| 2024-09-30 | $9.63 | $9.94 | $9.54 | $9.65 | $9.65 | 477,784 |
| 2024-09-27 | $9.63 | $9.78 | $9.52 | $9.70 | $9.70 | 155,229 |
| 2024-09-26 | $9.47 | $9.60 | $9.27 | $9.49 | $9.49 | 210,567 |
| 2024-09-25 | $9.71 | $9.71 | $9.34 | $9.57 | $9.57 | 181,696 |
| 2024-09-24 | $9.88 | $9.99 | $9.63 | $9.74 | $9.74 | 218,462 |
| 2024-09-23 | $10.04 | $10.15 | $9.83 | $9.83 | $9.83 | 76,514 |
| 2024-09-20 | $10.14 | $10.24 | $9.96 | $10.04 | $10.04 | 293,082 |
| 2024-09-19 | $10.52 | $10.56 | $10.16 | $10.28 | $10.28 | 73,179 |
| 2024-09-18 | $9.97 | $10.59 | $9.87 | $10.09 | $10.09 | 193,876 |
| 2024-09-17 | $10.07 | $10.20 | $9.95 | $10.03 | $10.03 | 76,117 |
| 2024-09-16 | $10.07 | $10.25 | $9.71 | $10.00 | $10.00 | 130,119 |
| 2024-09-13 | $9.66 | $10.12 | $9.63 | $9.93 | $9.93 | 162,967 |
| 2024-09-12 | $9.19 | $9.81 | $9.15 | $9.56 | $9.56 | 143,245 |
| 2024-09-11 | $9.25 | $9.30 | $8.88 | $9.11 | $9.11 | 177,334 |
| 2024-09-10 | $9.83 | $9.83 | $9.14 | $9.14 | $9.14 | 255,634 |
| 2024-09-09 | $9.94 | $10.02 | $9.66 | $9.66 | $9.66 | 159,577 |
| 2024-09-06 | $10.32 | $10.43 | $9.82 | $9.91 | $9.91 | 147,474 |
| 2024-09-05 | $10.33 | $10.42 | $10.23 | $10.32 | $10.32 | 125,241 |
| 2024-09-04 | $10.43 | $10.51 | $10.24 | $10.28 | $10.28 | 131,676 |
| 2024-09-03 | $11.24 | $11.31 | $10.37 | $10.41 | $10.41 | 175,182 |
| 2024-08-30 | $11.43 | $11.56 | $11.29 | $11.45 | $11.45 | 78,038 |
| 2024-08-29 | $11.58 | $11.67 | $11.45 | $11.56 | $11.56 | 78,469 |
| 2024-08-28 | $11.39 | $11.54 | $11.24 | $11.39 | $11.39 | 127,119 |
| 2024-08-27 | $11.35 | $11.58 | $11.25 | $11.49 | $11.49 | 108,612 |
| 2024-08-26 | $11.59 | $11.66 | $11.26 | $11.35 | $11.35 | 179,630 |
| 2024-08-23 | $10.87 | $11.49 | $10.87 | $11.27 | $11.27 | 203,489 |
| 2024-08-22 | $11.18 | $11.27 | $10.77 | $10.82 | $10.82 | 117,982 |
| 2024-08-21 | $11.08 | $11.20 | $10.87 | $10.93 | $10.93 | 115,941 |
| 2024-08-20 | $11.51 | $11.64 | $10.94 | $10.94 | $10.94 | 137,196 |
| 2024-08-19 | $11.46 | $11.60 | $11.26 | $11.46 | $11.46 | 101,201 |
| 2024-08-16 | $11.45 | $11.64 | $11.33 | $11.41 | $11.41 | 67,794 |
| 2024-08-15 | $11.18 | $11.55 | $11.18 | $11.45 | $11.45 | 114,061 |
| 2024-08-14 | $11.10 | $11.12 | $10.86 | $10.93 | $10.93 | 104,467 |
| 2024-08-13 | $11.09 | $11.15 | $10.96 | $11.02 | $11.02 | 99,947 |
| 2024-08-12 | $10.85 | $11.18 | $10.81 | $11.14 | $11.14 | 125,964 |
| 2024-08-09 | $10.91 | $10.95 | $10.65 | $10.75 | $10.75 | 106,566 |
| 2024-08-08 | $10.68 | $10.99 | $10.55 | $10.86 | $10.86 | 150,936 |
| 2024-08-07 | $11.00 | $11.20 | $10.33 | $10.42 | $10.42 | 211,290 |
| 2024-08-06 | $10.73 | $10.93 | $10.31 | $10.66 | $10.66 | 280,910 |
| 2024-08-05 | $10.70 | $10.98 | $10.43 | $10.68 | $10.68 | 353,087 |
| 2024-08-02 | $12.01 | $12.11 | $11.16 | $11.25 | $11.25 | 417,610 |
| 2024-08-01 | $13.20 | $13.57 | $12.15 | $12.25 | $12.25 | 690,331 |
| 2024-07-31 | $13.89 | $14.17 | $13.68 | $13.86 | $13.86 | 158,707 |
| 2024-07-30 | $13.74 | $13.75 | $13.47 | $13.54 | $13.54 | 87,606 |
| 2024-07-29 | $14.29 | $14.42 | $13.70 | $13.71 | $13.71 | 159,790 |
| 2024-07-26 | $14.19 | $14.52 | $14.00 | $14.05 | $14.05 | 174,580 |
| 2024-07-25 | $13.36 | $14.07 | $13.35 | $13.83 | $13.83 | 177,118 |
| 2024-07-24 | $14.00 | $14.15 | $13.33 | $13.36 | $13.36 | 156,040 |
| 2024-07-23 | $14.17 | $14.37 | $14.00 | $14.15 | $14.15 | 158,410 |
| 2024-07-22 | $13.92 | $14.19 | $13.47 | $14.15 | $14.15 | 360,843 |
| 2024-07-19 | $14.30 | $14.40 | $13.79 | $13.81 | $13.81 | 115,468 |
| 2024-07-18 | $14.28 | $14.59 | $14.08 | $14.10 | $14.10 | 164,390 |
| 2024-07-17 | $15.12 | $15.34 | $14.23 | $14.39 | $14.39 | 256,505 |
| 2024-07-16 | $14.66 | $15.36 | $14.66 | $15.32 | $15.32 | 289,971 |
| 2024-07-15 | $14.27 | $14.80 | $14.12 | $14.56 | $14.56 | 212,852 |
| 2024-07-12 | $14.30 | $14.44 | $14.15 | $14.21 | $14.21 | 145,329 |
| 2024-07-11 | $13.82 | $14.27 | $13.62 | $14.15 | $14.15 | 152,027 |
| 2024-07-10 | $13.70 | $13.80 | $13.47 | $13.60 | $13.60 | 128,583 |
| 2024-07-09 | $13.81 | $13.81 | $13.50 | $13.60 | $13.60 | 96,658 |
| 2024-07-08 | $14.06 | $14.15 | $13.61 | $13.78 | $13.78 | 132,859 |
| 2024-07-05 | $14.43 | $14.45 | $13.90 | $14.14 | $14.14 | 109,199 |
| 2024-07-03 | $14.20 | $14.62 | $14.03 | $14.56 | $14.56 | 168,982 |
| 2024-07-02 | $13.43 | $14.21 | $13.43 | $14.11 | $14.11 | 211,144 |
| 2024-07-01 | $13.58 | $13.63 | $13.35 | $13.38 | $13.38 | 140,151 |
| 2024-06-28 | $13.55 | $13.63 | $13.34 | $13.49 | $13.49 | 279,906 |
| 2024-06-27 | $13.53 | $13.54 | $13.27 | $13.40 | $13.40 | 86,592 |
| 2024-06-26 | $13.05 | $13.41 | $12.99 | $13.40 | $13.40 | 127,935 |
| 2024-06-25 | $13.18 | $13.20 | $13.00 | $13.14 | $13.14 | 74,091 |
| 2024-06-24 | $12.85 | $13.40 | $12.85 | $13.15 | $13.15 | 121,051 |
| 2024-06-21 | $12.98 | $12.98 | $12.68 | $12.86 | $12.86 | 136,740 |
| 2024-06-20 | $12.95 | $13.04 | $12.80 | $12.87 | $12.87 | 51,659 |
| 2024-06-18 | $12.74 | $13.24 | $12.74 | $12.94 | $12.94 | 79,603 |
| 2024-06-17 | $12.48 | $12.77 | $12.26 | $12.74 | $12.74 | 102,821 |
| 2024-06-14 | $12.70 | $12.87 | $12.24 | $12.39 | $12.39 | 143,354 |
| 2024-06-13 | $13.04 | $13.09 | $12.60 | $12.87 | $12.87 | 212,165 |
| 2024-06-12 | $12.96 | $13.17 | $12.89 | $13.03 | $13.03 | 173,884 |
| 2024-06-11 | $13.00 | $13.05 | $12.67 | $12.68 | $12.68 | 189,074 |
| 2024-06-10 | $12.17 | $13.55 | $12.15 | $13.10 | $13.10 | 289,655 |
| 2024-06-07 | $12.03 | $12.56 | $11.82 | $11.83 | $11.83 | 120,738 |
| 2024-06-06 | $12.34 | $12.34 | $12.04 | $12.10 | $12.10 | 85,841 |
| 2024-06-05 | $12.10 | $12.35 | $12.00 | $12.30 | $12.30 | 187,202 |
| 2024-06-04 | $12.13 | $12.33 | $11.90 | $11.98 | $11.98 | 128,843 |
| 2024-06-03 | $13.32 | $13.32 | $12.35 | $12.38 | $12.38 | 162,152 |
| 2024-05-31 | $13.18 | $13.42 | $13.00 | $13.16 | $13.16 | 114,434 |
| 2024-05-30 | $13.54 | $13.69 | $13.19 | $13.23 | $13.23 | 79,603 |
| 2024-05-29 | $13.74 | $14.02 | $13.53 | $13.54 | $13.54 | 122,367 |
| 2024-05-28 | $13.50 | $13.91 | $13.50 | $13.87 | $13.87 | 68,977 |
| 2024-05-24 | $13.73 | $13.88 | $13.42 | $13.44 | $13.44 | 87,879 |
| 2024-05-23 | $13.57 | $13.75 | $13.50 | $13.58 | $13.58 | 116,838 |
| 2024-05-22 | $13.87 | $13.97 | $13.38 | $13.51 | $13.51 | 146,085 |
| 2024-05-21 | $13.88 | $14.23 | $13.73 | $13.94 | $13.94 | 149,979 |
| 2024-05-20 | $13.27 | $13.95 | $13.26 | $13.89 | $13.89 | 138,730 |
| 2024-05-17 | $13.48 | $13.60 | $13.25 | $13.27 | $13.27 | 86,360 |
| 2024-05-16 | $13.25 | $13.46 | $13.21 | $13.38 | $13.38 | 108,324 |
| 2024-05-15 | $13.22 | $13.37 | $12.97 | $13.27 | $13.27 | 126,230 |
| 2024-05-14 | $13.03 | $13.22 | $12.87 | $13.14 | $13.14 | 126,556 |
| 2024-05-13 | $13.43 | $13.43 | $12.65 | $12.89 | $12.89 | 275,137 |
| 2024-05-10 | $13.42 | $13.48 | $13.07 | $13.29 | $13.29 | 172,334 |
| 2024-05-09 | $12.69 | $13.37 | $12.69 | $13.36 | $13.36 | 230,366 |
| 2024-05-08 | $12.19 | $12.71 | $12.07 | $12.66 | $12.66 | 156,948 |
| 2024-05-07 | $11.82 | $12.50 | $11.76 | $12.27 | $12.27 | 254,087 |
| 2024-05-06 | $12.62 | $12.77 | $11.67 | $11.71 | $11.71 | 335,655 |
| 2024-05-03 | $12.68 | $13.07 | $12.40 | $12.49 | $12.49 | 398,128 |
| 2024-05-02 | $11.62 | $12.74 | $11.45 | $12.53 | $12.53 | 487,472 |
| 2024-05-01 | $12.32 | $12.59 | $12.10 | $12.19 | $12.19 | 182,491 |
| 2024-04-30 | $12.69 | $12.85 | $12.20 | $12.22 | $12.22 | 281,890 |
| 2024-04-29 | $12.72 | $13.11 | $12.56 | $12.72 | $12.72 | 168,807 |
| 2024-04-26 | $12.55 | $12.84 | $12.37 | $12.66 | $12.66 | 274,377 |
| 2024-04-25 | $12.38 | $12.58 | $12.27 | $12.49 | $12.49 | 168,240 |
| 2024-04-24 | $12.71 | $12.94 | $12.39 | $12.49 | $12.49 | 139,273 |
| 2024-04-23 | $12.27 | $12.89 | $12.23 | $12.76 | $12.76 | 396,999 |
| 2024-04-22 | $12.50 | $12.67 | $12.38 | $12.38 | $12.38 | 112,494 |
| 2024-04-19 | $11.94 | $12.61 | $11.88 | $12.45 | $12.45 | 524,066 |
| 2024-04-18 | $12.25 | $12.49 | $11.95 | $12.00 | $12.00 | 195,660 |
| 2024-04-17 | $12.80 | $12.98 | $12.16 | $12.17 | $12.17 | 232,388 |
| 2024-04-16 | $12.72 | $12.82 | $12.53 | $12.70 | $12.70 | 183,260 |
| 2024-04-15 | $13.35 | $13.44 | $12.79 | $12.81 | $12.81 | 140,346 |
| 2024-04-12 | $13.40 | $13.52 | $13.12 | $13.22 | $13.22 | 121,737 |
| 2024-04-11 | $13.61 | $13.67 | $13.30 | $13.33 | $13.33 | 104,566 |
| 2024-04-10 | $13.54 | $13.94 | $13.51 | $13.56 | $13.56 | 152,105 |
| 2024-04-09 | $14.36 | $14.40 | $13.67 | $13.75 | $13.75 | 146,142 |
| 2024-04-08 | $14.47 | $14.70 | $14.19 | $14.22 | $14.22 | 175,600 |
| 2024-04-05 | $14.61 | $14.62 | $14.28 | $14.47 | $14.47 | 159,064 |
| 2024-04-04 | $14.48 | $14.87 | $14.30 | $14.53 | $14.53 | 266,448 |
| 2024-04-03 | $13.79 | $14.70 | $13.79 | $14.41 | $14.41 | 325,171 |
| 2024-04-02 | $13.91 | $13.99 | $13.73 | $13.80 | $13.80 | 181,124 |
| 2024-04-01 | $14.03 | $14.14 | $13.82 | $13.89 | $13.89 | 186,902 |
| 2024-03-28 | $14.03 | $14.30 | $13.88 | $13.94 | $13.94 | 816,420 |
| 2024-03-27 | $13.76 | $14.04 | $13.71 | $13.95 | $13.95 | 183,219 |
| 2024-03-26 | $14.08 | $14.15 | $13.77 | $13.78 | $13.78 | 211,963 |
| 2024-03-25 | $14.01 | $14.33 | $14.01 | $14.02 | $14.02 | 204,297 |
| 2024-03-22 | $14.11 | $14.35 | $13.95 | $13.98 | $13.98 | 268,482 |
| 2024-03-21 | $13.54 | $13.98 | $13.54 | $13.79 | $13.79 | 154,811 |
| 2024-03-20 | $13.79 | $13.96 | $13.67 | $13.81 | $13.81 | 136,681 |
| 2024-03-19 | $13.62 | $14.09 | $13.57 | $13.91 | $13.91 | 252,551 |
| 2024-03-18 | $13.60 | $13.90 | $13.51 | $13.53 | $13.53 | 223,019 |
| 2024-03-15 | $12.77 | $13.92 | $12.77 | $13.64 | $13.64 | 481,994 |
| 2024-03-14 | $12.76 | $13.09 | $12.76 | $12.86 | $12.86 | 194,969 |
| 2024-03-13 | $12.74 | $13.06 | $12.51 | $12.83 | $12.83 | 212,446 |
| 2024-03-12 | $12.19 | $12.55 | $12.10 | $12.54 | $12.54 | 119,155 |
| 2024-03-11 | $12.31 | $12.31 | $11.79 | $12.19 | $12.19 | 214,175 |
| 2024-03-08 | $12.26 | $12.61 | $12.23 | $12.31 | $12.31 | 77,295 |
| 2024-03-07 | $12.04 | $12.31 | $12.04 | $12.11 | $12.11 | 142,835 |
| 2024-03-06 | $12.18 | $12.20 | $11.90 | $12.00 | $12.00 | 158,243 |
| 2024-03-05 | $12.34 | $12.44 | $11.99 | $12.01 | $12.01 | 92,546 |
| 2024-03-04 | $12.10 | $12.62 | $12.07 | $12.28 | $12.28 | 402,184 |
| 2024-03-01 | $11.13 | $12.89 | $11.06 | $12.11 | $12.11 | 365,333 |
| 2024-02-29 | $10.57 | $10.65 | $10.50 | $10.50 | $10.50 | 93,456 |
| 2024-02-28 | $10.65 | $10.72 | $10.43 | $10.45 | $10.45 | 60,990 |
| 2024-02-27 | $11.04 | $11.15 | $10.70 | $10.70 | $10.70 | 52,654 |
| 2024-02-26 | $10.59 | $11.24 | $10.59 | $11.05 | $11.05 | 304,570 |
| 2024-02-23 | $10.38 | $10.89 | $10.28 | $10.71 | $10.71 | 395,146 |
| 2024-02-22 | $10.35 | $10.69 | $10.35 | $10.54 | $10.54 | 90,490 |
| 2024-02-21 | $10.43 | $10.53 | $10.35 | $10.48 | $10.48 | 72,411 |
| 2024-02-20 | $10.40 | $10.49 | $10.25 | $10.32 | $10.32 | 70,309 |
| 2024-02-16 | $10.55 | $10.64 | $10.47 | $10.52 | $10.52 | 101,587 |
| 2024-02-15 | $10.48 | $10.78 | $10.45 | $10.58 | $10.58 | 149,379 |
| 2024-02-14 | $10.35 | $10.58 | $10.35 | $10.41 | $10.41 | 78,546 |
| 2024-02-13 | $10.49 | $10.78 | $10.20 | $10.27 | $10.27 | 124,601 |
| 2024-02-12 | $10.35 | $10.90 | $10.25 | $10.67 | $10.67 | 204,197 |
| 2024-02-09 | $10.33 | $10.46 | $10.27 | $10.36 | $10.36 | 55,128 |
| 2024-02-08 | $10.14 | $10.34 | $10.07 | $10.29 | $10.29 | 41,524 |
| 2024-02-07 | $10.15 | $10.20 | $10.00 | $10.19 | $10.19 | 68,109 |
| 2024-02-06 | $10.01 | $10.25 | $10.01 | $10.05 | $10.05 | 67,120 |
| 2024-02-05 | $10.14 | $10.14 | $9.83 | $10.00 | $10.00 | 181,599 |
| 2024-02-02 | $10.47 | $10.51 | $10.11 | $10.18 | $10.18 | 66,387 |
| 2024-02-01 | $10.61 | $10.83 | $10.42 | $10.50 | $10.50 | 77,761 |
| 2024-01-31 | $11.13 | $11.13 | $10.53 | $10.56 | $10.56 | 57,673 |
| 2024-01-30 | $11.21 | $11.21 | $10.78 | $11.06 | $11.06 | 107,034 |
| 2024-01-29 | $11.52 | $11.65 | $11.16 | $11.26 | $11.26 | 63,464 |
| 2024-01-26 | $11.27 | $11.45 | $11.09 | $11.39 | $11.39 | 59,776 |
| 2024-01-25 | $11.20 | $11.41 | $11.05 | $11.21 | $11.21 | 97,946 |
| 2024-01-24 | $11.09 | $11.12 | $10.87 | $10.95 | $10.95 | 51,933 |
| 2024-01-23 | $10.98 | $11.20 | $10.83 | $10.95 | $10.95 | 69,325 |
| 2024-01-22 | $10.60 | $10.92 | $10.60 | $10.91 | $10.91 | 45,496 |
| 2024-01-19 | $10.90 | $10.90 | $10.60 | $10.64 | $10.64 | 37,222 |
| 2024-01-18 | $10.88 | $10.91 | $10.60 | $10.79 | $10.79 | 64,220 |
| 2024-01-17 | $10.79 | $10.96 | $10.79 | $10.86 | $10.86 | 50,247 |
| 2024-01-16 | $11.26 | $11.30 | $10.88 | $10.89 | $10.89 | 52,271 |
| 2024-01-12 | $11.22 | $11.54 | $11.22 | $11.36 | $11.36 | 61,149 |
| 2024-01-11 | $11.01 | $11.05 | $10.74 | $10.97 | $10.97 | 62,888 |
| 2024-01-10 | $11.23 | $11.39 | $10.89 | $11.02 | $11.02 | 71,692 |
| 2024-01-09 | $11.73 | $11.73 | $11.16 | $11.19 | $11.19 | 51,478 |
| 2024-01-08 | $11.52 | $11.82 | $11.37 | $11.77 | $11.77 | 68,708 |
| 2024-01-05 | $11.79 | $12.06 | $11.61 | $11.69 | $11.69 | 88,079 |
| 2024-01-04 | $12.62 | $12.62 | $11.78 | $11.85 | $11.85 | 93,852 |
| 2024-01-03 | $12.30 | $12.64 | $12.27 | $12.42 | $12.42 | 80,924 |
| 2024-01-02 | $12.60 | $12.65 | $12.08 | $12.29 | $12.29 | 118,930 |
| 2023-12-29 | $12.83 | $12.83 | $12.56 | $12.59 | $12.59 | 526,823 |
| 2023-12-28 | $12.93 | $13.09 | $12.76 | $12.81 | $12.81 | 100,619 |
| 2023-12-27 | $13.06 | $13.15 | $12.91 | $12.99 | $12.99 | 82,564 |
| 2023-12-26 | $12.81 | $13.22 | $12.76 | $13.08 | $13.08 | 122,936 |
| 2023-12-22 | $12.87 | $13.18 | $12.60 | $12.71 | $12.71 | 135,590 |
| 2023-12-21 | $12.70 | $13.09 | $12.63 | $12.98 | $12.98 | 120,813 |
| 2023-12-20 | $13.41 | $13.41 | $12.65 | $12.71 | $12.71 | 139,867 |
| 2023-12-19 | $12.60 | $13.21 | $12.42 | $13.15 | $13.15 | 109,391 |
| 2023-12-18 | $12.52 | $12.84 | $12.40 | $12.43 | $12.43 | 134,585 |
| 2023-12-15 | $12.06 | $12.56 | $12.04 | $12.52 | $12.52 | 159,022 |
| 2023-12-14 | $11.53 | $12.08 | $11.49 | $11.96 | $11.96 | 77,611 |
| 2023-12-13 | $10.67 | $11.24 | $10.42 | $11.22 | $11.22 | 138,917 |
| 2023-12-12 | $11.25 | $11.25 | $10.65 | $10.69 | $10.69 | 113,910 |
| 2023-12-11 | $11.68 | $11.68 | $11.24 | $11.31 | $11.31 | 82,255 |
| 2023-12-08 | $11.45 | $11.81 | $11.43 | $11.75 | $11.75 | 64,163 |
| 2023-12-07 | $11.17 | $11.46 | $11.08 | $11.46 | $11.46 | 191,954 |
| 2023-12-06 | $12.00 | $12.01 | $11.41 | $11.42 | $11.42 | 131,274 |
| 2023-12-05 | $12.50 | $12.50 | $12.01 | $12.03 | $12.03 | 65,666 |
| 2023-12-04 | $12.43 | $12.66 | $12.21 | $12.39 | $12.39 | 70,648 |
| 2023-12-01 | $11.81 | $12.48 | $11.81 | $12.43 | $12.43 | 91,968 |
| 2023-11-30 | $11.79 | $11.91 | $11.46 | $11.55 | $11.55 | 46,801 |
| 2023-11-29 | $11.79 | $11.96 | $11.67 | $11.70 | $11.70 | 40,950 |
| 2023-11-28 | $12.01 | $12.04 | $11.77 | $11.80 | $11.80 | 26,034 |
| 2023-11-27 | $12.05 | $12.05 | $11.76 | $11.89 | $11.89 | 30,780 |
| 2023-11-24 | $11.84 | $12.14 | $11.84 | $11.98 | $11.98 | 18,950 |
| 2023-11-22 | $11.28 | $11.97 | $11.27 | $11.83 | $11.83 | 81,023 |
| 2023-11-21 | $11.49 | $11.56 | $11.37 | $11.42 | $11.42 | 53,660 |
| 2023-11-20 | $11.80 | $11.93 | $11.64 | $11.66 | $11.66 | 46,177 |
| 2023-11-17 | $11.63 | $11.79 | $11.49 | $11.57 | $11.57 | 148,533 |
| 2023-11-16 | $11.95 | $12.16 | $11.40 | $11.52 | $11.52 | 70,981 |
| 2023-11-15 | $12.22 | $12.46 | $12.04 | $12.05 | $12.05 | 38,209 |
| 2023-11-14 | $12.23 | $12.38 | $11.81 | $12.15 | $12.15 | 164,633 |
| 2023-11-13 | $12.07 | $12.16 | $11.86 | $12.01 | $12.01 | 33,196 |
| 2023-11-10 | $12.17 | $12.18 | $12.00 | $12.05 | $12.05 | 44,587 |
| 2023-11-09 | $12.19 | $12.37 | $12.02 | $12.12 | $12.12 | 36,377 |
| 2023-11-08 | $12.38 | $12.50 | $11.88 | $12.09 | $12.09 | 70,809 |
| 2023-11-07 | $13.43 | $13.43 | $12.46 | $12.52 | $12.52 | 76,558 |
| 2023-11-06 | $13.30 | $13.64 | $12.86 | $13.59 | $13.59 | 86,996 |
| 2023-11-03 | $13.83 | $14.62 | $13.15 | $13.23 | $13.23 | 141,385 |
| 2023-11-02 | $13.61 | $14.19 | $12.61 | $13.63 | $13.63 | 131,755 |
| 2023-11-01 | $13.79 | $14.27 | $13.65 | $13.81 | $13.81 | 54,190 |
| 2023-10-31 | $14.29 | $14.29 | $13.58 | $13.86 | $13.86 | 40,870 |
| 2023-10-30 | $14.15 | $14.37 | $14.05 | $14.25 | $14.25 | 74,744 |
| 2023-10-27 | $13.95 | $14.14 | $13.65 | $14.00 | $14.00 | 68,054 |
| 2023-10-26 | $13.50 | $14.14 | $13.40 | $13.98 | $13.98 | 102,459 |
| 2023-10-25 | $13.68 | $13.92 | $13.52 | $13.63 | $13.63 | 44,246 |
| 2023-10-24 | $13.95 | $14.26 | $13.60 | $13.64 | $13.64 | 86,383 |
| 2023-10-23 | $14.31 | $14.65 | $13.80 | $14.00 | $14.00 | 83,821 |
| 2023-10-20 | $15.20 | $15.24 | $14.34 | $14.46 | $14.46 | 146,012 |
| 2023-10-19 | $14.48 | $15.22 | $14.27 | $15.19 | $15.19 | 219,853 |
| 2023-10-18 | $14.14 | $14.48 | $13.85 | $14.42 | $14.42 | 110,503 |
| 2023-10-17 | $13.89 | $14.40 | $13.89 | $14.17 | $14.17 | 90,379 |
| 2023-10-16 | $14.02 | $14.13 | $13.91 | $14.04 | $14.04 | 47,708 |
| 2023-10-13 | $13.92 | $13.92 | $13.51 | $13.80 | $13.80 | 61,417 |
| 2023-10-12 | $14.09 | $14.09 | $13.69 | $13.72 | $13.72 | 44,202 |
| 2023-10-11 | $14.05 | $14.22 | $14.05 | $14.14 | $14.14 | 52,419 |
| 2023-10-10 | $14.15 | $14.40 | $14.03 | $14.15 | $14.15 | 86,460 |
| 2023-10-09 | $13.89 | $14.44 | $13.80 | $14.27 | $14.27 | 98,778 |
| 2023-10-06 | $13.31 | $13.79 | $13.22 | $13.69 | $13.69 | 36,286 |
| 2023-10-05 | $12.87 | $13.32 | $12.84 | $13.29 | $13.29 | 71,137 |
| 2023-10-04 | $13.05 | $13.43 | $12.81 | $12.94 | $12.94 | 81,188 |
| 2023-10-03 | $13.45 | $13.50 | $13.03 | $13.20 | $13.20 | 57,517 |
| 2023-10-02 | $13.93 | $13.93 | $13.28 | $13.42 | $13.42 | 117,924 |
| 2023-09-29 | $13.96 | $14.14 | $13.53 | $13.88 | $13.88 | 480,082 |
| 2023-09-28 | $13.68 | $14.00 | $13.52 | $13.96 | $13.96 | 105,376 |
| 2023-09-27 | $13.19 | $13.69 | $12.96 | $13.67 | $13.67 | 163,281 |
| 2023-09-26 | $12.99 | $13.30 | $12.92 | $13.00 | $13.00 | 83,064 |
| 2023-09-25 | $12.17 | $13.63 | $12.17 | $13.08 | $13.08 | 129,642 |
| 2023-09-22 | $12.54 | $12.55 | $12.18 | $12.20 | $12.20 | 40,963 |
| 2023-09-21 | $12.76 | $12.76 | $12.40 | $12.40 | $12.40 | 70,510 |
| 2023-09-20 | $13.06 | $13.29 | $12.75 | $12.75 | $12.75 | 42,033 |
| 2023-09-19 | $13.46 | $13.64 | $13.03 | $13.03 | $13.03 | 60,086 |
| 2023-09-18 | $13.87 | $13.87 | $13.37 | $13.45 | $13.45 | 68,432 |
| 2023-09-15 | $13.71 | $13.88 | $13.22 | $13.81 | $13.81 | 254,706 |
| 2023-09-14 | $13.95 | $14.08 | $13.61 | $13.78 | $13.78 | 46,911 |
| 2023-09-13 | $13.97 | $13.99 | $13.22 | $13.70 | $13.70 | 98,778 |
| 2023-09-12 | $14.00 | $14.14 | $13.81 | $13.95 | $13.95 | 142,602 |
| 2023-09-11 | $13.62 | $14.00 | $13.62 | $13.85 | $13.85 | 86,666 |
| 2023-09-08 | $13.17 | $13.59 | $13.06 | $13.50 | $13.50 | 111,864 |
| 2023-09-07 | $12.90 | $13.29 | $12.71 | $13.01 | $13.01 | 121,555 |
| 2023-09-06 | $13.00 | $13.15 | $12.81 | $13.00 | $13.00 | 60,595 |
| 2023-09-05 | $12.66 | $13.18 | $12.65 | $12.99 | $12.99 | 99,741 |
| 2023-09-01 | $11.61 | $12.70 | $11.61 | $12.60 | $12.60 | 267,575 |
| 2023-08-31 | $11.37 | $11.70 | $11.37 | $11.49 | $11.49 | 48,186 |
| 2023-08-30 | $11.43 | $11.58 | $11.30 | $11.31 | $11.31 | 26,757 |
| 2023-08-29 | $11.12 | $11.45 | $11.04 | $11.40 | $11.40 | 37,002 |
| 2023-08-28 | $11.30 | $11.39 | $11.06 | $11.09 | $11.09 | 26,623 |
| 2023-08-25 | $11.55 | $11.69 | $11.29 | $11.30 | $11.30 | 25,469 |
| 2023-08-24 | $11.45 | $11.61 | $11.38 | $11.39 | $11.39 | 23,523 |
| 2023-08-23 | $11.31 | $11.71 | $11.31 | $11.57 | $11.57 | 42,644 |
| 2023-08-22 | $11.14 | $11.44 | $11.13 | $11.37 | $11.37 | 26,922 |
| 2023-08-21 | $11.42 | $11.48 | $11.12 | $11.15 | $11.15 | 53,876 |
| 2023-08-18 | $11.44 | $11.58 | $11.37 | $11.38 | $11.38 | 34,309 |
| 2023-08-17 | $11.59 | $11.73 | $11.42 | $11.53 | $11.53 | 125,859 |
| 2023-08-16 | $11.88 | $11.88 | $11.46 | $11.47 | $11.47 | 28,616 |
| 2023-08-15 | $11.57 | $11.77 | $11.36 | $11.74 | $11.74 | 49,991 |
| 2023-08-14 | $11.71 | $11.98 | $11.55 | $11.62 | $11.62 | 51,226 |
| 2023-08-11 | $11.87 | $12.03 | $11.75 | $11.86 | $11.86 | 52,614 |
| 2023-08-10 | $11.58 | $11.87 | $11.38 | $11.81 | $11.81 | 107,171 |
| 2023-08-09 | $11.80 | $11.80 | $11.54 | $11.58 | $11.58 | 127,217 |
| 2023-08-08 | $11.63 | $12.00 | $11.50 | $11.91 | $11.91 | 40,348 |
| 2023-08-07 | $12.18 | $12.72 | $11.75 | $11.79 | $11.79 | 85,236 |
| 2023-08-04 | $11.48 | $12.15 | $11.43 | $12.02 | $12.02 | 74,174 |
| 2023-08-03 | $9.91 | $11.37 | $9.91 | $11.21 | $11.21 | 86,903 |
| 2023-08-02 | $11.59 | $11.85 | $11.20 | $11.23 | $11.23 | 38,254 |
| 2023-08-01 | $11.44 | $11.66 | $11.39 | $11.63 | $11.63 | 89,193 |
| 2023-07-31 | $11.44 | $11.59 | $11.39 | $11.49 | $11.49 | 41,512 |
| 2023-07-28 | $11.50 | $11.71 | $11.50 | $11.66 | $11.66 | 30,526 |
| 2023-07-27 | $12.16 | $12.16 | $11.33 | $11.41 | $11.41 | 39,825 |
| 2023-07-26 | $12.24 | $12.35 | $11.97 | $12.04 | $12.04 | 102,067 |
| 2023-07-25 | $12.06 | $12.33 | $12.01 | $12.27 | $12.27 | 98,137 |
| 2023-07-24 | $11.92 | $12.32 | $11.84 | $12.10 | $12.10 | 64,965 |
| 2023-07-21 | $12.00 | $12.07 | $11.71 | $11.72 | $11.72 | 47,104 |
| 2023-07-20 | $11.93 | $11.99 | $11.77 | $11.96 | $11.96 | 39,288 |
| 2023-07-19 | $11.96 | $12.00 | $11.74 | $11.77 | $11.77 | 35,824 |
| 2023-07-18 | $11.54 | $12.00 | $11.54 | $11.96 | $11.96 | 48,449 |
| 2023-07-17 | $11.35 | $11.84 | $11.34 | $11.52 | $11.52 | 65,755 |
| 2023-07-14 | $11.91 | $11.99 | $11.30 | $11.33 | $11.33 | 45,483 |
| 2023-07-13 | $11.82 | $12.08 | $11.58 | $11.95 | $11.95 | 117,031 |
| 2023-07-12 | $11.90 | $11.90 | $11.65 | $11.75 | $11.75 | 86,685 |
| 2023-07-11 | $11.37 | $11.76 | $11.32 | $11.70 | $11.70 | 153,286 |
| 2023-07-10 | $11.65 | $11.72 | $11.09 | $11.29 | $11.29 | 131,194 |
| 2023-07-07 | $11.35 | $11.79 | $11.35 | $11.63 | $11.63 | 178,518 |
| 2023-07-06 | $11.54 | $11.65 | $11.33 | $11.35 | $11.35 | 50,585 |
| 2023-07-05 | $11.57 | $11.67 | $11.37 | $11.63 | $11.63 | 37,913 |
| 2023-07-03 | $11.24 | $11.61 | $11.24 | $11.60 | $11.60 | 50,973 |
| 2023-06-30 | $11.49 | $11.56 | $11.39 | $11.43 | $11.43 | 64,165 |
| 2023-06-29 | $11.52 | $11.65 | $11.30 | $11.40 | $11.40 | 114,464 |
| 2023-06-28 | $11.44 | $11.71 | $11.07 | $11.42 | $11.42 | 86,574 |
| 2023-06-27 | $11.34 | $11.74 | $11.15 | $11.40 | $11.40 | 102,929 |
| 2023-06-26 | $11.30 | $11.58 | $11.08 | $11.34 | $11.34 | 237,887 |
| 2023-06-23 | $11.09 | $11.53 | $10.57 | $11.21 | $11.21 | 3,136,894 |
| 2023-06-22 | $10.97 | $11.36 | $10.60 | $11.33 | $11.33 | 179,542 |
| 2023-06-21 | $10.73 | $11.06 | $10.43 | $10.89 | $10.89 | 254,884 |
| 2023-06-20 | $10.32 | $10.94 | $10.08 | $10.65 | $10.65 | 193,426 |
| 2023-06-16 | $10.04 | $10.49 | $9.95 | $10.42 | $10.42 | 130,878 |
| 2023-06-15 | $9.77 | $10.34 | $9.66 | $9.98 | $9.98 | 79,030 |
| 2023-06-14 | $9.58 | $10.05 | $9.50 | $9.69 | $9.69 | 66,732 |
| 2023-06-13 | $9.67 | $9.73 | $9.37 | $9.52 | $9.52 | 71,448 |
| 2023-06-12 | $9.62 | $9.80 | $9.40 | $9.45 | $9.45 | 47,057 |
| 2023-06-09 | $9.71 | $9.77 | $9.39 | $9.62 | $9.62 | 35,718 |
| 2023-06-08 | $9.93 | $10.11 | $9.47 | $9.60 | $9.60 | 58,332 |
| 2023-06-07 | $9.49 | $10.10 | $9.49 | $9.74 | $9.74 | 46,087 |
| 2023-06-06 | $8.87 | $9.55 | $8.87 | $9.38 | $9.38 | 34,706 |
| 2023-06-05 | $9.25 | $9.47 | $8.94 | $8.97 | $8.97 | 58,142 |
| 2023-06-02 | $8.58 | $9.63 | $8.58 | $9.24 | $9.24 | 62,742 |
| 2023-06-01 | $8.13 | $8.55 | $8.13 | $8.51 | $8.51 | 56,193 |
| 2023-05-31 | $7.85 | $8.33 | $7.76 | $8.03 | $8.03 | 34,720 |
| 2023-05-30 | $7.84 | $7.92 | $7.74 | $7.84 | $7.84 | 16,398 |
| 2023-05-26 | $7.98 | $8.00 | $7.72 | $7.93 | $7.93 | 41,538 |
| 2023-05-25 | $7.68 | $7.92 | $7.53 | $7.83 | $7.83 | 53,326 |
| 2023-05-24 | $7.94 | $8.00 | $7.81 | $7.90 | $7.90 | 70,365 |
| 2023-05-23 | $7.95 | $8.00 | $7.90 | $7.95 | $7.95 | 24,681 |
| 2023-05-22 | $8.00 | $8.00 | $7.83 | $7.90 | $7.90 | 30,948 |
| 2023-05-19 | $8.05 | $8.15 | $7.91 | $8.00 | $8.00 | 63,328 |
| 2023-05-18 | $7.82 | $7.93 | $7.55 | $7.79 | $7.79 | 50,022 |
| 2023-05-17 | $7.51 | $8.04 | $7.51 | $7.98 | $7.98 | 26,935 |
| 2023-05-16 | $7.80 | $7.86 | $7.54 | $7.60 | $7.60 | 24,786 |
| 2023-05-15 | $7.73 | $8.04 | $7.70 | $7.73 | $7.73 | 28,428 |
| 2023-05-12 | $7.82 | $7.89 | $7.65 | $7.80 | $7.80 | 33,153 |
| 2023-05-11 | $8.09 | $8.14 | $7.88 | $7.90 | $7.90 | 19,329 |
| 2023-05-10 | $8.36 | $8.36 | $8.13 | $8.31 | $8.31 | 4,183 |
| 2023-05-09 | $8.54 | $8.66 | $8.18 | $8.31 | $8.31 | 41,621 |
| 2023-05-08 | $8.50 | $8.81 | $8.49 | $8.54 | $8.54 | 33,527 |
| 2023-05-05 | $8.40 | $8.70 | $8.33 | $8.46 | $8.46 | 48,336 |
| 2023-05-04 | $8.00 | $8.31 | $7.75 | $8.31 | $8.31 | 20,136 |
| 2023-05-03 | $7.90 | $8.05 | $7.86 | $7.92 | $7.92 | 28,385 |
| 2023-05-02 | $8.21 | $8.26 | $7.90 | $7.95 | $7.95 | 48,166 |
| 2023-05-01 | $8.22 | $8.53 | $8.13 | $8.32 | $8.32 | 31,578 |
| 2023-04-28 | $8.05 | $8.58 | $8.05 | $8.34 | $8.34 | 42,887 |
| 2023-04-27 | $8.00 | $8.37 | $7.90 | $8.32 | $8.32 | 28,943 |
| 2023-04-26 | $8.01 | $8.19 | $7.87 | $8.01 | $8.01 | 35,318 |
| 2023-04-25 | $8.12 | $8.15 | $7.90 | $8.02 | $8.02 | 43,246 |
| 2023-04-24 | $8.18 | $8.48 | $8.18 | $8.34 | $8.34 | 47,678 |
| 2023-04-21 | $8.18 | $8.55 | $8.05 | $8.22 | $8.22 | 65,349 |
| 2023-04-20 | $8.24 | $8.34 | $8.17 | $8.27 | $8.27 | 18,168 |
| 2023-04-19 | $8.30 | $8.40 | $8.19 | $8.34 | $8.34 | 17,969 |
| 2023-04-18 | $8.53 | $8.60 | $8.24 | $8.35 | $8.35 | 32,045 |
| 2023-04-17 | $8.75 | $8.82 | $8.43 | $8.58 | $8.58 | 48,680 |
| 2023-04-14 | $8.57 | $8.75 | $8.41 | $8.74 | $8.74 | 35,713 |
| 2023-04-13 | $8.54 | $8.66 | $8.46 | $8.55 | $8.55 | 32,905 |
| 2023-04-12 | $8.46 | $8.95 | $8.43 | $8.56 | $8.56 | 58,944 |
| 2023-04-11 | $8.31 | $8.72 | $8.28 | $8.46 | $8.46 | 59,109 |
| 2023-04-10 | $7.79 | $8.43 | $7.75 | $8.38 | $8.38 | 70,664 |
| 2023-04-06 | $7.78 | $8.05 | $7.67 | $7.90 | $7.90 | 14,417 |
| 2023-04-05 | $7.89 | $7.89 | $7.68 | $7.79 | $7.79 | 31,313 |
| 2023-04-04 | $7.96 | $8.22 | $7.80 | $7.99 | $7.99 | 56,321 |
| 2023-04-03 | $7.64 | $8.22 | $7.64 | $8.07 | $8.07 | 68,917 |
| 2023-03-31 | $7.39 | $7.68 | $7.39 | $7.61 | $7.61 | 77,115 |
| 2023-03-30 | $7.45 | $7.45 | $7.30 | $7.36 | $7.36 | 54,986 |
| 2023-03-29 | $7.44 | $7.52 | $7.38 | $7.43 | $7.43 | 90,707 |
| 2023-03-28 | $7.58 | $7.62 | $7.31 | $7.40 | $7.40 | 75,707 |
| 2023-03-27 | $7.56 | $7.79 | $7.45 | $7.70 | $7.70 | 37,178 |
| 2023-03-24 | $7.15 | $7.52 | $7.15 | $7.48 | $7.48 | 61,484 |
| 2023-03-23 | $7.72 | $7.82 | $7.19 | $7.30 | $7.30 | 51,682 |
| 2023-03-22 | $7.68 | $8.10 | $7.68 | $7.68 | $7.68 | 31,531 |
| 2023-03-21 | $7.50 | $7.76 | $7.41 | $7.71 | $7.71 | 55,124 |
| 2023-03-20 | $7.52 | $7.90 | $7.04 | $7.21 | $7.21 | 173,066 |
| 2023-03-17 | $8.06 | $8.06 | $7.42 | $7.49 | $7.49 | 72,779 |
| 2023-03-16 | $8.08 | $8.23 | $7.95 | $8.15 | $8.15 | 65,601 |
| 2023-03-15 | $9.00 | $9.00 | $7.85 | $7.97 | $7.97 | 72,475 |
| 2023-03-14 | $9.17 | $9.38 | $8.96 | $9.14 | $9.14 | 83,606 |
| 2023-03-13 | $10.00 | $10.01 | $8.93 | $9.22 | $9.22 | 46,558 |
| 2023-03-10 | $10.52 | $10.52 | $10.05 | $10.24 | $10.24 | 74,720 |
| 2023-03-09 | $10.42 | $10.66 | $10.15 | $10.43 | $10.43 | 95,695 |
| 2023-03-08 | $10.36 | $10.48 | $10.00 | $10.29 | $10.29 | 85,948 |
| 2023-03-07 | $11.01 | $11.01 | $10.20 | $10.37 | $10.37 | 61,736 |
| 2023-03-06 | $11.10 | $11.18 | $10.84 | $11.02 | $11.02 | 59,842 |
| 2023-03-03 | $11.24 | $11.30 | $11.05 | $11.10 | $11.10 | 83,718 |
| 2023-03-02 | $11.57 | $11.57 | $11.04 | $11.20 | $11.20 | 113,850 |
| 2023-03-01 | $10.40 | $11.60 | $10.26 | $11.45 | $11.45 | 202,098 |
| 2023-02-28 | $10.03 | $10.44 | $10.03 | $10.39 | $10.39 | 83,614 |
| 2023-02-27 | $10.12 | $10.17 | $10.02 | $10.03 | $10.03 | 61,650 |
| 2023-02-24 | $10.01 | $10.08 | $9.86 | $10.00 | $10.00 | 59,114 |
| 2023-02-23 | $9.82 | $10.08 | $9.72 | $9.98 | $9.98 | 46,931 |
| 2023-02-22 | $10.10 | $10.24 | $9.98 | $10.01 | $10.01 | 70,936 |
| 2023-02-21 | $10.27 | $10.38 | $10.00 | $10.03 | $10.03 | 82,619 |
| 2023-02-17 | $10.20 | $10.30 | $10.00 | $10.22 | $10.22 | 67,294 |
| 2023-02-16 | $10.08 | $10.33 | $10.02 | $10.25 | $10.25 | 105,322 |
| 2023-02-15 | $10.30 | $10.30 | $10.17 | $10.23 | $10.23 | 27,766 |
| 2023-02-14 | $10.27 | $10.30 | $10.15 | $10.26 | $10.26 | 36,720 |
| 2023-02-13 | $10.29 | $10.35 | $10.20 | $10.27 | $10.27 | 66,235 |
| 2023-02-10 | $10.29 | $10.40 | $10.06 | $10.35 | $10.35 | 51,525 |
| 2023-02-09 | $10.25 | $10.30 | $10.10 | $10.20 | $10.20 | 26,494 |
| 2023-02-08 | $10.25 | $10.30 | $10.00 | $10.25 | $10.25 | 42,854 |
| 2023-02-07 | $10.20 | $10.34 | $10.10 | $10.23 | $10.23 | 65,733 |
| 2023-02-06 | $10.06 | $10.26 | $9.91 | $10.17 | $10.17 | 30,249 |
| 2023-02-03 | $10.00 | $10.14 | $9.99 | $10.03 | $10.03 | 18,637 |
| 2023-02-02 | $10.18 | $10.23 | $9.90 | $10.00 | $10.00 | 29,464 |
| 2023-02-01 | $10.31 | $10.31 | $9.96 | $10.20 | $10.20 | 59,896 |
| 2023-01-31 | $10.10 | $10.25 | $10.07 | $10.24 | $10.24 | 62,600 |
| 2023-01-30 | $10.31 | $10.35 | $10.01 | $10.13 | $10.13 | 27,284 |
| 2023-01-27 | $10.22 | $10.39 | $10.17 | $10.31 | $10.31 | 27,793 |
| 2023-01-26 | $10.08 | $10.39 | $9.95 | $10.30 | $10.30 | 72,580 |
| 2023-01-25 | $9.94 | $10.10 | $9.68 | $9.99 | $9.99 | 46,464 |
| 2023-01-24 | $10.06 | $10.15 | $9.92 | $10.01 | $10.01 | 25,572 |
| 2023-01-23 | $10.15 | $10.15 | $10.01 | $10.11 | $10.11 | 50,626 |
| 2023-01-20 | $10.12 | $10.15 | $9.90 | $10.05 | $10.05 | 65,935 |
| 2023-01-19 | $9.48 | $10.07 | $9.43 | $9.95 | $9.95 | 39,130 |
| 2023-01-18 | $9.72 | $9.90 | $9.38 | $9.67 | $9.67 | 25,776 |
| 2023-01-17 | $9.99 | $10.08 | $9.60 | $9.80 | $9.80 | 38,047 |
| 2023-01-13 | $9.17 | $9.98 | $8.95 | $9.69 | $9.69 | 55,085 |
| 2023-01-12 | $9.29 | $9.39 | $9.19 | $9.30 | $9.30 | 41,447 |
| 2023-01-11 | $9.21 | $9.37 | $9.20 | $9.29 | $9.29 | 38,186 |
| 2023-01-10 | $9.39 | $9.44 | $9.21 | $9.28 | $9.28 | 49,163 |
| 2023-01-09 | $9.22 | $9.37 | $8.89 | $9.26 | $9.26 | 18,634 |
| 2023-01-06 | $9.23 | $9.25 | $9.13 | $9.20 | $9.20 | 17,856 |
| 2023-01-05 | $8.88 | $9.39 | $8.73 | $9.03 | $9.03 | 17,022 |
| 2023-01-04 | $8.94 | $9.31 | $8.86 | $8.87 | $8.87 | 20,072 |
| 2023-01-03 | $9.37 | $9.46 | $8.70 | $8.87 | $8.87 | 34,918 |
| 2022-12-30 | $8.95 | $9.43 | $8.58 | $9.16 | $9.16 | 24,814 |
| 2022-12-29 | $8.61 | $9.04 | $8.53 | $8.89 | $8.89 | 26,380 |
| 2022-12-28 | $9.48 | $9.48 | $8.45 | $8.47 | $8.47 | 27,636 |
| 2022-12-27 | $9.50 | $9.50 | $9.03 | $9.41 | $9.41 | 26,385 |
| 2022-12-23 | $9.52 | $9.52 | $9.20 | $9.39 | $9.39 | 20,479 |
| 2022-12-22 | $9.50 | $9.59 | $9.15 | $9.37 | $9.37 | 18,908 |
| 2022-12-21 | $9.87 | $9.87 | $9.09 | $9.56 | $9.56 | 67,405 |
| 2022-12-20 | $8.91 | $9.90 | $8.89 | $9.71 | $9.71 | 220,427 |
| 2022-12-19 | $8.46 | $8.90 | $8.20 | $8.80 | $8.80 | 42,462 |
| 2022-12-16 | $8.41 | $8.76 | $8.40 | $8.65 | $8.65 | 29,341 |
| 2022-12-15 | $8.53 | $8.75 | $8.41 | $8.44 | $8.44 | 18,460 |
| 2022-12-14 | $8.50 | $8.69 | $8.32 | $8.54 | $8.54 | 43,693 |
| 2022-12-13 | $8.35 | $8.52 | $8.25 | $8.45 | $8.45 | 31,811 |
| 2022-12-12 | $8.53 | $8.53 | $8.07 | $8.18 | $8.18 | 22,849 |
| 2022-12-09 | $8.24 | $8.58 | $8.04 | $8.53 | $8.53 | 26,467 |
| 2022-12-08 | $8.40 | $8.45 | $8.00 | $8.21 | $8.21 | 23,036 |
| 2022-12-07 | $8.49 | $8.54 | $8.18 | $8.26 | $8.26 | 28,788 |
| 2022-12-06 | $8.76 | $8.79 | $8.36 | $8.40 | $8.40 | 40,216 |
| 2022-12-05 | $8.83 | $8.84 | $8.40 | $8.60 | $8.60 | 14,929 |
| 2022-12-02 | $8.12 | $8.85 | $8.09 | $8.75 | $8.75 | 26,647 |
| 2022-12-01 | $8.20 | $8.20 | $7.88 | $8.00 | $8.00 | 24,188 |
| 2022-11-30 | $8.09 | $8.20 | $7.89 | $8.15 | $8.15 | 28,434 |
| 2022-11-29 | $7.91 | $8.20 | $7.83 | $8.01 | $8.01 | 32,885 |
| 2022-11-28 | $7.89 | $8.13 | $7.75 | $7.94 | $7.94 | 18,922 |
| 2022-11-25 | $8.20 | $8.20 | $7.88 | $7.96 | $7.96 | 8,406 |
| 2022-11-23 | $7.93 | $8.17 | $7.70 | $8.00 | $8.00 | 18,545 |
| 2022-11-22 | $7.88 | $8.17 | $7.58 | $7.95 | $7.95 | 28,117 |
| 2022-11-21 | $7.67 | $7.84 | $7.45 | $7.84 | $7.84 | 25,866 |
| 2022-11-18 | $7.72 | $7.87 | $7.59 | $7.69 | $7.69 | 12,368 |
| 2022-11-17 | $7.63 | $8.20 | $7.55 | $7.94 | $7.94 | 32,176 |
| 2022-11-16 | $7.72 | $7.78 | $7.56 | $7.65 | $7.65 | 31,018 |
| 2022-11-15 | $7.92 | $7.92 | $7.38 | $7.80 | $7.80 | 62,290 |
| 2022-11-14 | $7.54 | $8.08 | $7.54 | $7.99 | $7.99 | 43,725 |
| 2022-11-11 | $7.45 | $7.65 | $7.31 | $7.55 | $7.55 | 35,228 |
| 2022-11-10 | $7.24 | $7.30 | $7.10 | $7.26 | $7.26 | 26,724 |
| 2022-11-09 | $7.55 | $7.70 | $7.17 | $7.36 | $7.36 | 17,161 |
| 2022-11-08 | $7.31 | $7.58 | $7.22 | $7.39 | $7.39 | 34,838 |
| 2022-11-07 | $7.15 | $7.34 | $6.95 | $7.20 | $7.20 | 119,355 |
| 2022-11-04 | $7.01 | $7.28 | $6.94 | $7.14 | $7.14 | 102,892 |
| 2022-11-03 | $7.14 | $7.49 | $6.85 | $7.27 | $7.27 | 33,868 |
| 2022-11-02 | $7.48 | $7.66 | $7.17 | $7.30 | $7.30 | 56,998 |
| 2022-11-01 | $7.75 | $7.78 | $7.33 | $7.58 | $7.58 | 76,736 |
| 2022-10-31 | $7.70 | $7.90 | $7.17 | $7.77 | $7.77 | 71,175 |
| 2022-10-28 | $7.72 | $7.82 | $7.50 | $7.55 | $7.55 | 139,870 |
| 2022-10-27 | $7.80 | $8.00 | $7.50 | $7.75 | $7.75 | 63,068 |
| 2022-10-26 | $7.33 | $7.98 | $7.14 | $7.70 | $7.70 | 44,738 |
| 2022-10-25 | $7.12 | $7.33 | $6.86 | $7.25 | $7.25 | 45,013 |
| 2022-10-24 | $7.04 | $7.33 | $6.98 | $7.15 | $7.15 | 46,197 |
| 2022-10-21 | $6.83 | $7.32 | $6.83 | $6.91 | $6.91 | 75,383 |
| 2022-10-20 | $6.71 | $7.05 | $6.71 | $6.92 | $6.92 | 41,171 |
| 2022-10-19 | $6.81 | $6.81 | $6.64 | $6.74 | $6.74 | 52,012 |
| 2022-10-18 | $6.86 | $6.93 | $6.55 | $6.70 | $6.70 | 47,961 |
| 2022-10-17 | $6.82 | $6.99 | $6.82 | $6.83 | $6.83 | 23,907 |
| 2022-10-14 | $6.69 | $6.96 | $6.67 | $6.83 | $6.83 | 25,885 |
| 2022-10-13 | $6.62 | $7.14 | $6.62 | $6.95 | $6.95 | 20,172 |
| 2022-10-12 | $6.69 | $6.85 | $6.44 | $6.75 | $6.75 | 25,458 |
| 2022-10-11 | $6.74 | $7.05 | $6.74 | $6.89 | $6.89 | 11,898 |
| 2022-10-10 | $6.52 | $7.01 | $6.52 | $6.80 | $6.80 | 25,335 |
| 2022-10-07 | $6.39 | $6.74 | $6.39 | $6.58 | $6.58 | 23,126 |
| 2022-10-06 | $6.00 | $6.54 | $6.00 | $6.45 | $6.45 | 61,045 |
| 2022-10-05 | $5.79 | $6.00 | $5.76 | $5.76 | $5.76 | 21,441 |
| 2022-10-04 | $5.71 | $6.15 | $5.71 | $5.89 | $5.89 | 15,974 |
| 2022-10-03 | $5.78 | $5.78 | $5.56 | $5.67 | $5.67 | 25,228 |
| 2022-09-30 | $5.51 | $5.80 | $5.40 | $5.62 | $5.62 | 13,901 |
| 2022-09-29 | $5.25 | $5.43 | $5.20 | $5.26 | $5.26 | 25,054 |
| 2022-09-28 | $5.21 | $5.40 | $5.21 | $5.33 | $5.33 | 20,191 |
| 2022-09-27 | $5.17 | $5.30 | $5.05 | $5.21 | $5.21 | 15,199 |
| 2022-09-26 | $5.41 | $5.41 | $5.11 | $5.11 | $5.11 | 13,412 |
| 2022-09-23 | $5.53 | $5.78 | $5.40 | $5.53 | $5.53 | 14,407 |
| 2022-09-22 | $5.81 | $5.92 | $5.60 | $5.62 | $5.62 | 22,057 |
| 2022-09-21 | $6.21 | $6.21 | $5.80 | $5.92 | $5.92 | 41,522 |
| 2022-09-20 | $6.23 | $6.34 | $6.10 | $6.11 | $6.11 | 13,802 |
| 2022-09-19 | $6.05 | $6.49 | $6.05 | $6.37 | $6.37 | 15,981 |
| 2022-09-16 | $6.35 | $6.35 | $6.10 | $6.25 | $6.25 | 11,371 |
| 2022-09-15 | $6.50 | $6.63 | $6.29 | $6.56 | $6.56 | 8,993 |
| 2022-09-14 | $6.70 | $6.77 | $6.38 | $6.50 | $6.50 | 26,732 |
| 2022-09-13 | $6.55 | $6.80 | $6.55 | $6.75 | $6.75 | 18,145 |
| 2022-09-12 | $6.90 | $6.99 | $6.77 | $6.88 | $6.88 | 24,671 |
| 2022-09-09 | $6.74 | $6.99 | $6.61 | $6.76 | $6.76 | 29,146 |
| 2022-09-08 | $6.46 | $6.92 | $6.39 | $6.60 | $6.60 | 18,693 |
| 2022-09-07 | $6.49 | $6.63 | $6.46 | $6.55 | $6.55 | 10,208 |
| 2022-09-06 | $6.73 | $6.91 | $6.47 | $6.55 | $6.55 | 16,586 |
| 2022-09-02 | $6.83 | $6.85 | $6.58 | $6.73 | $6.73 | 16,676 |
| 2022-09-01 | $6.49 | $6.80 | $6.41 | $6.80 | $6.80 | 20,183 |
| 2022-08-31 | $6.41 | $6.55 | $6.37 | $6.50 | $6.50 | 53,041 |
| 2022-08-30 | $6.59 | $6.59 | $6.43 | $6.54 | $6.54 | 79,821 |
| 2022-08-29 | $6.47 | $6.81 | $6.47 | $6.50 | $6.50 | 24,676 |
| 2022-08-26 | $6.59 | $6.82 | $6.40 | $6.56 | $6.56 | 13,837 |
| 2022-08-25 | $6.76 | $6.84 | $6.60 | $6.67 | $6.67 | 30,181 |
| 2022-08-24 | $6.90 | $6.90 | $6.60 | $6.80 | $6.80 | 8,193 |
| 2022-08-23 | $6.72 | $7.00 | $6.67 | $6.89 | $6.89 | 37,124 |
| 2022-08-22 | $6.71 | $6.73 | $6.44 | $6.55 | $6.55 | 60,547 |
| 2022-08-19 | $6.81 | $6.81 | $6.54 | $6.61 | $6.61 | 35,888 |
| 2022-08-18 | $6.45 | $6.84 | $6.45 | $6.76 | $6.76 | 17,899 |
| 2022-08-17 | $6.34 | $6.39 | $6.16 | $6.34 | $6.34 | 28,003 |
| 2022-08-16 | $6.48 | $6.60 | $6.19 | $6.30 | $6.30 | 16,512 |
| 2022-08-15 | $6.21 | $6.50 | $5.91 | $6.46 | $6.46 | 25,792 |
| 2022-08-12 | $6.65 | $6.68 | $6.46 | $6.50 | $6.50 | 14,968 |
| 2022-08-11 | $6.65 | $6.77 | $6.50 | $6.64 | $6.64 | 16,442 |
| 2022-08-10 | $6.57 | $6.57 | $6.16 | $6.44 | $6.44 | 18,360 |
| 2022-08-09 | $6.66 | $6.77 | $6.39 | $6.40 | $6.40 | 51,948 |
| 2022-08-08 | $6.50 | $6.64 | $6.50 | $6.53 | $6.53 | 8,912 |
| 2022-08-05 | $6.28 | $6.73 | $6.28 | $6.57 | $6.57 | 58,165 |
| 2022-08-04 | $6.41 | $6.50 | $6.37 | $6.38 | $6.38 | 41,672 |
| 2022-08-03 | $6.67 | $6.83 | $6.50 | $6.51 | $6.51 | 42,453 |
| 2022-08-02 | $6.50 | $6.72 | $6.37 | $6.57 | $6.57 | 95,531 |
| 2022-08-01 | $7.41 | $7.41 | $6.51 | $6.62 | $6.62 | 51,778 |
| 2022-07-29 | $7.20 | $7.50 | $6.95 | $7.40 | $7.40 | 31,261 |
| 2022-07-28 | $7.34 | $7.38 | $6.83 | $7.04 | $7.04 | 38,724 |
| 2022-07-27 | $7.15 | $7.60 | $6.75 | $7.16 | $7.16 | 76,538 |
| 2022-07-26 | $6.87 | $7.14 | $6.85 | $6.92 | $6.92 | 17,258 |
| 2022-07-25 | $6.80 | $7.05 | $6.72 | $6.80 | $6.80 | 56,253 |
| 2022-07-22 | $6.70 | $6.91 | $6.51 | $6.80 | $6.80 | 97,212 |
| 2022-07-21 | $6.26 | $6.90 | $6.09 | $6.79 | $6.79 | 58,579 |
| 2022-07-20 | $6.10 | $6.75 | $6.08 | $6.37 | $6.37 | 35,067 |
| 2022-07-19 | $5.80 | $6.24 | $5.80 | $6.15 | $6.15 | 25,502 |
| 2022-07-18 | $5.38 | $6.09 | $5.38 | $5.80 | $5.80 | 28,071 |
| 2022-07-15 | $5.24 | $5.37 | $5.14 | $5.27 | $5.27 | 13,062 |
| 2022-07-14 | $5.21 | $5.23 | $5.12 | $5.17 | $5.17 | 7,770 |
| 2022-07-13 | $5.37 | $5.62 | $5.31 | $5.46 | $5.46 | 19,544 |
| 2022-07-12 | $5.19 | $5.44 | $5.00 | $5.37 | $5.37 | 57,877 |
| 2022-07-11 | $5.61 | $5.66 | $5.17 | $5.32 | $5.32 | 49,050 |
| 2022-07-08 | $5.70 | $5.83 | $5.33 | $5.68 | $5.68 | 59,127 |
| 2022-07-07 | $5.10 | $5.80 | $5.10 | $5.63 | $5.63 | 30,610 |
| 2022-07-06 | $5.20 | $5.24 | $4.90 | $5.01 | $5.01 | 80,065 |
| 2022-07-05 | $5.59 | $5.59 | $5.24 | $5.25 | $5.25 | 68,271 |
| 2022-07-01 | $5.65 | $5.76 | $5.05 | $5.60 | $5.60 | 108,254 |
| 2022-06-30 | $5.89 | $5.90 | $5.64 | $5.76 | $5.76 | 49,322 |
| 2022-06-29 | $6.79 | $6.90 | $5.82 | $5.90 | $5.90 | 50,568 |
| 2022-06-28 | $6.80 | $6.94 | $6.70 | $6.70 | $6.70 | 25,973 |
| 2022-06-27 | $6.37 | $6.92 | $6.37 | $6.70 | $6.70 | 61,404 |
| 2022-06-24 | $6.59 | $7.00 | $6.42 | $6.47 | $6.47 | 92,527 |
| 2022-06-23 | $6.80 | $7.07 | $6.65 | $6.65 | $6.65 | 52,770 |
| 2022-06-22 | $6.70 | $7.14 | $6.51 | $6.76 | $6.76 | 97,042 |
| 2022-06-21 | $6.59 | $7.00 | $6.48 | $6.79 | $6.79 | 102,303 |
| 2022-06-17 | $6.49 | $6.99 | $6.34 | $6.43 | $6.43 | 108,576 |
| 2022-06-16 | $6.80 | $7.08 | $6.50 | $6.64 | $6.64 | 245,496 |
| 2022-06-15 | $6.58 | $7.08 | $6.47 | $6.64 | $6.64 | 100,751 |
| 2022-06-14 | $7.22 | $7.36 | $6.46 | $6.58 | $6.58 | 163,576 |
| 2022-06-13 | $8.45 | $8.47 | $7.09 | $7.26 | $7.26 | 183,422 |
| 2022-06-10 | $8.66 | $8.94 | $8.50 | $8.54 | $8.54 | 48,916 |
| 2022-06-09 | $9.09 | $9.19 | $8.81 | $8.85 | $8.85 | 37,324 |
| 2022-06-08 | $9.34 | $9.45 | $8.51 | $9.18 | $9.18 | 144,598 |
| 2022-06-07 | $9.05 | $9.30 | $9.05 | $9.20 | $9.20 | 104,437 |
| 2022-06-06 | $9.39 | $9.58 | $9.15 | $9.20 | $9.20 | 60,593 |
| 2022-06-03 | $9.70 | $9.70 | $9.14 | $9.26 | $9.26 | 105,819 |
| 2022-06-02 | $8.85 | $9.78 | $8.70 | $9.65 | $9.65 | 187,391 |
| 2022-06-01 | $8.91 | $9.23 | $8.75 | $8.90 | $8.90 | 62,367 |
| 2022-05-31 | $9.25 | $9.25 | $8.71 | $8.90 | $8.90 | 78,636 |
| 2022-05-27 | $8.97 | $9.30 | $8.90 | $9.17 | $9.17 | 88,310 |
| 2022-05-26 | $9.04 | $9.10 | $8.78 | $8.91 | $8.91 | 82,398 |
| 2022-05-25 | $8.51 | $9.17 | $8.51 | $9.05 | $9.05 | 78,832 |
| 2022-05-24 | $8.95 | $9.12 | $8.25 | $8.51 | $8.51 | 92,880 |
| 2022-05-23 | $9.03 | $9.42 | $8.51 | $9.12 | $9.12 | 90,199 |
| 2022-05-20 | $9.25 | $9.37 | $8.61 | $8.79 | $8.79 | 74,975 |
| 2022-05-19 | $9.09 | $9.35 | $9.09 | $9.25 | $9.25 | 73,131 |
| 2022-05-18 | $9.46 | $9.46 | $8.98 | $9.23 | $9.23 | 147,169 |
| 2022-05-17 | $9.33 | $9.49 | $9.13 | $9.32 | $9.32 | 203,014 |
| 2022-05-16 | $9.26 | $9.60 | $8.77 | $9.23 | $9.23 | 172,851 |
| 2022-05-13 | $8.94 | $9.17 | $8.52 | $9.08 | $9.08 | 127,713 |
| 2022-05-12 | $8.89 | $9.14 | $8.37 | $8.75 | $8.75 | 104,190 |
| 2022-05-11 | $7.85 | $9.18 | $7.67 | $8.70 | $8.70 | 216,913 |
| 2022-05-10 | $7.81 | $8.13 | $7.72 | $7.80 | $7.80 | 51,793 |
| 2022-05-09 | $8.20 | $8.20 | $7.31 | $7.72 | $7.72 | 83,090 |
| 2022-05-06 | $8.05 | $8.40 | $8.05 | $8.20 | $8.20 | 136,058 |
| 2022-05-05 | $8.50 | $8.50 | $7.78 | $7.97 | $7.97 | 48,346 |
| 2022-05-04 | $8.35 | $8.37 | $8.02 | $8.37 | $8.37 | 194,695 |
| 2022-05-03 | $7.79 | $8.15 | $7.79 | $8.05 | $8.05 | 294,006 |
| 2022-05-02 | $7.11 | $7.89 | $7.06 | $7.81 | $7.81 | 708,229 |
| 2022-04-29 | $7.03 | $7.40 | $7.03 | $7.20 | $7.20 | 12,541 |
| 2022-04-28 | $7.49 | $7.49 | $6.93 | $7.06 | $7.06 | 16,017 |
| 2022-04-27 | $6.75 | $7.78 | $6.75 | $7.35 | $7.35 | 62,232 |
| 2022-04-26 | $6.74 | $6.82 | $6.33 | $6.65 | $6.65 | 43,039 |
| 2022-04-25 | $6.74 | $6.85 | $6.54 | $6.74 | $6.74 | 82,607 |
| 2022-04-22 | $7.33 | $7.33 | $6.77 | $6.89 | $6.89 | 96,086 |
| 2022-04-21 | $7.65 | $7.73 | $7.25 | $7.36 | $7.36 | 38,862 |
| 2022-04-20 | $7.79 | $7.83 | $7.56 | $7.57 | $7.57 | 57,263 |
| 2022-04-19 | $7.79 | $7.92 | $7.59 | $7.68 | $7.68 | 36,769 |
| 2022-04-18 | $7.54 | $7.95 | $7.54 | $7.82 | $7.82 | 45,509 |
| 2022-04-14 | $7.70 | $8.06 | $7.41 | $7.54 | $7.54 | 39,160 |
| 2022-04-13 | $7.94 | $8.12 | $7.56 | $7.80 | $7.80 | 75,623 |
| 2022-04-12 | $7.52 | $8.00 | $7.43 | $7.86 | $7.86 | 48,062 |
| 2022-04-11 | $7.90 | $8.14 | $7.32 | $7.38 | $7.38 | 19,069 |
| 2022-04-08 | $7.49 | $7.86 | $7.22 | $7.86 | $7.86 | 55,931 |
| 2022-04-07 | $7.95 | $7.95 | $7.40 | $7.44 | $7.44 | 36,411 |
| 2022-04-06 | $8.00 | $8.05 | $7.54 | $7.97 | $7.97 | 385,519 |
| 2022-04-05 | $7.92 | $8.14 | $7.73 | $7.93 | $7.93 | 52,441 |
| 2022-04-04 | $8.15 | $8.39 | $7.58 | $7.94 | $7.94 | 90,765 |
| 2022-04-01 | $8.16 | $8.22 | $7.95 | $8.15 | $8.15 | 96,777 |
| 2022-03-31 | $8.43 | $8.46 | $8.01 | $8.07 | $8.07 | 172,487 |
| 2022-03-30 | $8.15 | $8.54 | $8.15 | $8.50 | $8.50 | 339,740 |
| 2022-03-29 | $8.16 | $8.37 | $7.95 | $8.24 | $8.24 | 304,702 |
| 2022-03-28 | $7.50 | $8.48 | $7.26 | $8.10 | $8.10 | 557,928 |
| 2022-03-25 | $6.22 | $7.43 | $6.20 | $7.38 | $7.38 | 219,980 |
| 2022-03-24 | $5.50 | $6.25 | $5.50 | $6.15 | $6.15 | 47,053 |
| 2022-03-23 | $5.69 | $6.07 | $5.56 | $5.98 | $5.98 | 46,362 |
| 2022-03-22 | $5.76 | $5.90 | $5.71 | $5.79 | $5.79 | 33,905 |
| 2022-03-21 | $5.23 | $5.83 | $5.14 | $5.75 | $5.75 | 43,505 |
| 2022-03-18 | $5.20 | $5.41 | $5.11 | $5.23 | $5.23 | 45,574 |
| 2022-03-17 | $5.00 | $5.40 | $5.00 | $5.15 | $5.15 | 33,566 |
| 2022-03-16 | $5.17 | $5.41 | $5.00 | $5.00 | $5.00 | 39,862 |
| 2022-03-15 | $5.26 | $5.48 | $5.09 | $5.09 | $5.09 | 41,821 |
| 2022-03-14 | $5.93 | $5.97 | $5.35 | $5.40 | $5.40 | 39,446 |
| 2022-03-11 | $6.00 | $6.00 | $5.72 | $5.88 | $5.88 | 59,395 |
| 2022-03-10 | $6.00 | $6.00 | $5.66 | $6.00 | $6.00 | 28,975 |
| 2022-03-09 | $5.59 | $6.11 | $5.51 | $5.86 | $5.86 | 48,405 |
| 2022-03-08 | $5.61 | $6.23 | $5.50 | $5.59 | $5.59 | 63,543 |
| 2022-03-07 | $5.44 | $5.74 | $5.42 | $5.61 | $5.61 | 100,804 |
| 2022-03-04 | $4.93 | $5.44 | $4.93 | $5.44 | $5.44 | 50,843 |
| 2022-03-03 | $4.98 | $5.32 | $4.81 | $5.32 | $5.32 | 38,544 |
| 2022-03-02 | $5.00 | $5.14 | $4.88 | $5.02 | $5.02 | 24,092 |
| 2022-03-01 | $5.09 | $5.25 | $4.93 | $5.03 | $5.03 | 41,606 |
| 2022-02-28 | $5.11 | $5.15 | $4.97 | $5.12 | $5.12 | 30,593 |
| 2022-02-25 | $5.11 | $5.14 | $4.75 | $5.08 | $5.08 | 40,749 |
| 2022-02-24 | $4.66 | $5.17 | $4.32 | $5.01 | $5.01 | 68,797 |
| 2022-02-23 | $4.40 | $4.89 | $4.35 | $4.74 | $4.74 | 213,905 |
| 2022-02-22 | $4.58 | $4.58 | $4.40 | $4.43 | $4.43 | 7,071 |
| 2022-02-18 | $4.63 | $4.63 | $4.40 | $4.59 | $4.59 | 14,866 |
| 2022-02-17 | $4.43 | $4.64 | $4.30 | $4.45 | $4.45 | 86,016 |
| 2022-02-16 | $4.35 | $4.45 | $4.35 | $4.43 | $4.43 | 13,194 |
| 2022-02-15 | $4.08 | $4.45 | $4.08 | $4.27 | $4.27 | 10,341 |
| 2022-02-14 | $4.23 | $4.29 | $4.15 | $4.15 | $4.15 | 22,613 |
| 2022-02-11 | $4.13 | $4.28 | $4.11 | $4.19 | $4.19 | 21,545 |
| 2022-02-10 | $4.12 | $4.25 | $4.01 | $4.06 | $4.06 | 22,520 |
| 2022-02-09 | $4.01 | $4.38 | $4.01 | $4.17 | $4.17 | 16,983 |
| 2022-02-08 | $4.31 | $4.37 | $4.01 | $4.02 | $4.02 | 13,337 |
| 2022-02-07 | $4.43 | $4.43 | $4.25 | $4.29 | $4.29 | 62,197 |
| 2022-02-04 | $4.13 | $4.15 | $4.00 | $4.13 | $4.13 | 137,189 |
| 2022-02-03 | $4.09 | $4.32 | $4.00 | $4.15 | $4.15 | 22,638 |
| 2022-02-02 | $4.17 | $4.35 | $4.11 | $4.27 | $4.27 | 420,041 |
| 2022-02-01 | $4.27 | $4.44 | $4.17 | $4.22 | $4.22 | 15,949 |
| 2022-01-31 | $4.08 | $4.29 | $4.05 | $4.19 | $4.19 | 32,353 |
| 2022-01-28 | $4.09 | $4.25 | $4.03 | $4.14 | $4.14 | 66,049 |
| 2022-01-27 | $4.25 | $4.26 | $4.08 | $4.16 | $4.16 | 26,258 |
| 2022-01-26 | $4.14 | $4.45 | $3.91 | $4.26 | $4.26 | 42,026 |
| 2022-01-25 | $3.80 | $4.20 | $3.80 | $4.17 | $4.17 | 64,910 |
| 2022-01-24 | $3.90 | $3.95 | $3.81 | $3.92 | $3.92 | 44,901 |
| 2022-01-21 | $3.87 | $3.95 | $3.61 | $3.92 | $3.92 | 29,672 |
| 2022-01-20 | $4.11 | $4.27 | $3.97 | $4.03 | $4.03 | 39,457 |
| 2022-01-19 | $3.98 | $4.15 | $3.95 | $4.14 | $4.14 | 18,775 |
| 2022-01-18 | $4.08 | $4.15 | $4.02 | $4.05 | $4.05 | 26,692 |
| 2022-01-14 | $4.18 | $4.22 | $4.06 | $4.11 | $4.11 | 12,601 |
| 2022-01-13 | $4.20 | $4.21 | $3.99 | $4.17 | $4.17 | 38,408 |
| 2022-01-12 | $3.95 | $4.14 | $3.85 | $4.07 | $4.07 | 26,510 |
| 2022-01-11 | $3.74 | $4.00 | $3.67 | $3.88 | $3.88 | 13,693 |
| 2022-01-10 | $3.88 | $3.88 | $3.65 | $3.75 | $3.75 | 14,607 |
| 2022-01-07 | $3.58 | $4.00 | $3.58 | $3.81 | $3.81 | 72,230 |
| 2022-01-06 | $3.56 | $3.58 | $3.42 | $3.48 | $3.48 | 5,966 |
| 2022-01-05 | $3.66 | $3.68 | $3.55 | $3.60 | $3.60 | 16,652 |
| 2022-01-04 | $3.51 | $3.86 | $3.49 | $3.70 | $3.70 | 25,794 |
| 2022-01-03 | $3.36 | $3.63 | $3.36 | $3.42 | $3.42 | 19,245 |
| 2021-12-31 | $3.43 | $3.57 | $3.38 | $3.40 | $3.40 | 29,062 |
| 2021-12-30 | $3.50 | $3.54 | $3.43 | $3.46 | $3.46 | 19,282 |
| 2021-12-29 | $3.29 | $3.74 | $3.28 | $3.44 | $3.44 | 31,052 |
| 2021-12-28 | $3.35 | $3.45 | $3.30 | $3.30 | $3.30 | 40,158 |
| 2021-12-27 | $3.34 | $3.39 | $3.25 | $3.32 | $3.32 | 37,811 |
| 2021-12-23 | $3.35 | $3.38 | $3.24 | $3.32 | $3.32 | 54,615 |
| 2021-12-22 | $3.30 | $3.43 | $3.26 | $3.34 | $3.34 | 70,704 |
| 2021-12-21 | $3.28 | $3.40 | $3.25 | $3.26 | $3.26 | 66,646 |
| 2021-12-20 | $3.41 | $3.41 | $3.08 | $3.25 | $3.25 | 45,407 |
| 2021-12-17 | $3.26 | $3.43 | $3.26 | $3.43 | $3.43 | 20,224 |
| 2021-12-16 | $3.38 | $3.62 | $3.26 | $3.30 | $3.30 | 41,984 |
| 2021-12-15 | $3.32 | $3.32 | $3.25 | $3.27 | $3.27 | 18,383 |
| 2021-12-14 | $3.30 | $3.46 | $3.24 | $3.34 | $3.34 | 51,278 |
| 2021-12-13 | $3.57 | $3.58 | $3.39 | $3.39 | $3.39 | 29,532 |
| 2021-12-10 | $3.55 | $3.57 | $3.50 | $3.54 | $3.54 | 24,417 |
| 2021-12-09 | $3.86 | $3.96 | $3.46 | $3.50 | $3.50 | 72,918 |
| 2021-12-08 | $3.65 | $3.72 | $3.56 | $3.68 | $3.68 | 20,027 |
| 2021-12-07 | $3.69 | $3.69 | $3.49 | $3.65 | $3.65 | 25,951 |
| 2021-12-06 | $3.88 | $4.09 | $3.66 | $3.69 | $3.69 | 21,147 |
| 2021-12-03 | $3.88 | $3.93 | $3.80 | $3.88 | $3.88 | 19,421 |
| 2021-12-02 | $3.88 | $4.00 | $3.79 | $3.94 | $3.94 | 18,747 |
| 2021-12-01 | $3.75 | $3.91 | $3.75 | $3.89 | $3.89 | 36,108 |
| 2021-11-30 | $3.95 | $4.10 | $3.55 | $3.72 | $3.72 | 35,562 |
| 2021-11-29 | $4.43 | $4.57 | $3.99 | $3.99 | $3.99 | 24,235 |
| 2021-11-26 | $4.41 | $4.43 | $4.25 | $4.31 | $4.31 | 18,451 |
| 2021-11-24 | $4.64 | $4.66 | $4.48 | $4.48 | $4.48 | 21,285 |
| 2021-11-23 | $4.75 | $4.80 | $4.60 | $4.62 | $4.62 | 105,107 |
| 2021-11-22 | $4.83 | $4.84 | $4.27 | $4.68 | $4.68 | 109,959 |
| 2021-11-19 | $4.74 | $4.79 | $4.71 | $4.76 | $4.76 | 102,832 |
| 2021-11-18 | $4.78 | $4.80 | $4.64 | $4.76 | $4.76 | 56,452 |
| 2021-11-17 | $4.84 | $4.84 | $4.63 | $4.79 | $4.79 | 26,586 |
| 2021-11-16 | $4.90 | $4.90 | $4.79 | $4.85 | $4.85 | 30,531 |
| 2021-11-15 | $4.95 | $4.95 | $4.82 | $4.88 | $4.88 | 22,915 |
| 2021-11-12 | $4.78 | $4.95 | $4.78 | $4.90 | $4.90 | 37,959 |
| 2021-11-11 | $4.70 | $4.75 | $4.69 | $4.75 | $4.75 | 20,040 |
| 2021-11-10 | $4.86 | $4.86 | $4.71 | $4.73 | $4.73 | 15,116 |
| 2021-11-09 | $4.95 | $4.95 | $4.73 | $4.90 | $4.90 | 4,308 |
| 2021-11-08 | $4.95 | $4.96 | $4.76 | $4.96 | $4.96 | 10,939 |
| 2021-11-05 | $4.81 | $4.90 | $4.81 | $4.90 | $4.90 | 13,698 |
| 2021-11-04 | $4.61 | $5.00 | $4.61 | $4.80 | $4.80 | 13,948 |
| 2021-11-03 | $4.63 | $4.66 | $4.58 | $4.61 | $4.61 | 27,559 |
| 2021-11-02 | $4.72 | $4.72 | $4.53 | $4.64 | $4.64 | 11,374 |
| 2021-11-01 | $4.46 | $4.69 | $4.46 | $4.64 | $4.64 | 25,633 |
| 2021-10-29 | $4.49 | $4.60 | $4.45 | $4.46 | $4.46 | 7,724 |
| 2021-10-28 | $4.51 | $4.55 | $4.50 | $4.53 | $4.53 | 10,886 |
| 2021-10-27 | $4.80 | $4.80 | $4.52 | $4.57 | $4.57 | 35,752 |
| 2021-10-26 | $4.82 | $4.82 | $4.70 | $4.76 | $4.76 | 24,400 |
| 2021-10-25 | $4.70 | $4.87 | $4.59 | $4.83 | $4.83 | 18,009 |
| 2021-10-22 | $4.97 | $4.98 | $4.65 | $4.68 | $4.68 | 28,894 |
| 2021-10-21 | $5.06 | $5.09 | $4.97 | $5.03 | $5.03 | 9,855 |
| 2021-10-20 | $5.10 | $5.17 | $4.97 | $5.08 | $5.08 | 31,686 |
| 2021-10-19 | $5.22 | $5.22 | $4.91 | $5.13 | $5.13 | 74,260 |
| 2021-10-18 | $5.36 | $5.47 | $5.17 | $5.21 | $5.21 | 52,272 |
| 2021-10-15 | $5.32 | $5.48 | $5.21 | $5.38 | $5.38 | 112,930 |
| 2021-10-14 | $4.93 | $5.40 | $4.90 | $5.32 | $5.32 | 98,555 |
| 2021-10-13 | $4.91 | $4.99 | $4.86 | $4.92 | $4.92 | 25,952 |
| 2021-10-12 | $4.86 | $5.00 | $4.76 | $4.96 | $4.96 | 49,921 |
| 2021-10-11 | $4.96 | $5.21 | $4.74 | $4.81 | $4.81 | 148,769 |
| 2021-10-08 | $4.83 | $4.99 | $4.75 | $4.88 | $4.88 | 58,079 |
| 2021-10-07 | $5.46 | $5.46 | $4.92 | $4.92 | $4.92 | 62,579 |
| 2021-10-06 | $4.72 | $5.45 | $4.72 | $5.35 | $5.35 | 90,841 |
| 2021-10-05 | $4.80 | $4.85 | $4.73 | $4.83 | $4.83 | 52,204 |
| 2021-10-04 | $4.71 | $4.79 | $4.59 | $4.72 | $4.72 | 44,907 |
| 2021-10-01 | $4.64 | $4.79 | $4.64 | $4.71 | $4.71 | 38,387 |
| 2021-09-30 | $4.67 | $4.69 | $4.56 | $4.63 | $4.63 | 18,406 |
| 2021-09-29 | $4.68 | $4.68 | $4.57 | $4.61 | $4.61 | 22,743 |
| 2021-09-28 | $4.66 | $4.85 | $4.65 | $4.72 | $4.72 | 48,933 |
| 2021-09-27 | $4.62 | $4.78 | $4.62 | $4.69 | $4.69 | 56,443 |
| 2021-09-24 | $4.61 | $4.65 | $4.60 | $4.62 | $4.62 | 28,326 |
| 2021-09-23 | $4.60 | $4.76 | $4.59 | $4.64 | $4.64 | 21,240 |
| 2021-09-22 | $4.70 | $4.84 | $4.58 | $4.58 | $4.58 | 63,780 |
| 2021-09-21 | $4.59 | $4.65 | $4.57 | $4.59 | $4.59 | 18,245 |
| 2021-09-20 | $4.74 | $4.74 | $4.56 | $4.61 | $4.61 | 46,791 |
| 2021-09-17 | $4.64 | $4.75 | $4.61 | $4.64 | $4.64 | 62,153 |
| 2021-09-16 | $4.65 | $4.79 | $4.62 | $4.65 | $4.65 | 43,636 |
| 2021-09-15 | $4.90 | $4.95 | $4.63 | $4.64 | $4.64 | 60,945 |
| 2021-09-14 | $4.47 | $4.95 | $4.47 | $4.84 | $4.84 | 62,302 |
| 2021-09-13 | $4.31 | $4.46 | $4.28 | $4.45 | $4.45 | 22,665 |
| 2021-09-10 | $4.32 | $4.44 | $4.23 | $4.30 | $4.30 | 15,986 |
| 2021-09-09 | $3.55 | $4.41 | $3.55 | $4.28 | $4.28 | 19,877 |
| 2021-09-08 | $4.25 | $4.27 | $4.09 | $4.17 | $4.17 | 39,432 |
| 2021-09-07 | $4.24 | $4.37 | $4.24 | $4.30 | $4.30 | 23,559 |
| 2021-09-03 | $4.18 | $4.36 | $4.18 | $4.30 | $4.30 | 20,512 |
| 2021-09-02 | $4.38 | $4.41 | $4.18 | $4.25 | $4.25 | 35,319 |
| 2021-09-01 | $4.32 | $4.40 | $4.08 | $4.15 | $4.15 | 20,571 |
| 2021-08-31 | $4.43 | $4.43 | $4.29 | $4.29 | $4.29 | 9,252 |
| 2021-08-30 | $4.41 | $4.50 | $4.33 | $4.33 | $4.33 | 21,503 |
| 2021-08-27 | $4.23 | $4.42 | $4.23 | $4.39 | $4.39 | 28,487 |
| 2021-08-26 | $4.15 | $4.29 | $4.14 | $4.25 | $4.25 | 50,692 |
| 2021-08-25 | $4.28 | $4.38 | $4.25 | $4.30 | $4.30 | 17,967 |
| 2021-08-24 | $4.26 | $4.33 | $4.24 | $4.31 | $4.31 | 12,396 |
| 2021-08-23 | $4.21 | $4.25 | $4.04 | $4.22 | $4.22 | 16,384 |
| 2021-08-20 | $3.84 | $4.09 | $3.84 | $4.04 | $4.04 | 33,573 |
| 2021-08-19 | $3.91 | $3.99 | $3.70 | $3.93 | $3.93 | 24,689 |
| 2021-08-18 | $4.25 | $4.25 | $4.02 | $4.02 | $4.02 | 67,050 |
| 2021-08-17 | $4.19 | $4.33 | $4.19 | $4.30 | $4.30 | 32,237 |
| 2021-08-16 | $4.25 | $4.34 | $4.20 | $4.30 | $4.30 | 54,461 |
| 2021-08-13 | $4.14 | $4.38 | $4.07 | $4.30 | $4.30 | 18,721 |
| 2021-08-12 | $4.16 | $4.22 | $4.03 | $4.21 | $4.21 | 17,110 |
| 2021-08-11 | $4.00 | $4.26 | $4.00 | $4.16 | $4.16 | 53,842 |
| 2021-08-10 | $3.98 | $4.10 | $3.90 | $3.97 | $3.97 | 24,086 |
| 2021-08-09 | $4.05 | $4.12 | $3.85 | $4.03 | $4.03 | 36,727 |
| 2021-08-06 | $4.13 | $4.16 | $4.02 | $4.11 | $4.11 | 22,511 |
| 2021-08-05 | $3.85 | $4.29 | $3.85 | $4.12 | $4.12 | 48,116 |
| 2021-08-04 | $3.83 | $3.90 | $3.62 | $3.67 | $3.67 | 33,275 |
| 2021-08-03 | $3.79 | $3.95 | $3.75 | $3.90 | $3.90 | 7,230 |
| 2021-08-02 | $3.98 | $3.98 | $3.75 | $3.79 | $3.79 | 26,029 |
| 2021-07-30 | $4.01 | $4.01 | $3.85 | $3.88 | $3.88 | 40,692 |
| 2021-07-29 | $4.00 | $4.14 | $3.95 | $4.07 | $4.07 | 87,839 |
| 2021-07-28 | $4.04 | $4.04 | $3.96 | $4.00 | $4.00 | 5,857 |
| 2021-07-27 | $4.01 | $4.03 | $3.92 | $4.00 | $4.00 | 14,102 |
| 2021-07-26 | $4.00 | $4.15 | $3.90 | $4.06 | $4.06 | 27,590 |
| 2021-07-23 | $4.16 | $4.16 | $4.01 | $4.04 | $4.04 | 21,868 |
| 2021-07-22 | $4.24 | $4.24 | $4.09 | $4.16 | $4.16 | 19,380 |
| 2021-07-21 | $4.33 | $4.35 | $4.16 | $4.16 | $4.16 | 21,045 |
| 2021-07-20 | $4.11 | $4.39 | $4.02 | $4.19 | $4.19 | 49,752 |
| 2021-07-19 | $4.25 | $4.29 | $3.92 | $4.07 | $4.07 | 39,800 |
| 2021-07-16 | $4.46 | $4.46 | $4.30 | $4.30 | $4.30 | 41,514 |
| 2021-07-15 | $4.40 | $4.45 | $4.37 | $4.40 | $4.40 | 37,641 |
| 2021-07-14 | $4.53 | $4.53 | $4.41 | $4.42 | $4.42 | 52,925 |
| 2021-07-13 | $4.47 | $4.55 | $4.40 | $4.44 | $4.44 | 30,215 |
| 2021-07-12 | $4.44 | $4.49 | $4.39 | $4.45 | $4.45 | 18,010 |
| 2021-07-09 | $4.41 | $4.45 | $4.36 | $4.42 | $4.42 | 24,614 |
| 2021-07-08 | $4.25 | $4.42 | $4.25 | $4.39 | $4.39 | 25,446 |
| 2021-07-07 | $3.97 | $4.40 | $3.97 | $4.35 | $4.35 | 65,221 |
| 2021-07-06 | $4.48 | $4.53 | $4.37 | $4.42 | $4.42 | 56,062 |
| 2021-07-02 | $4.70 | $4.70 | $4.54 | $4.58 | $4.58 | 16,884 |
| 2021-07-01 | $4.50 | $4.75 | $4.42 | $4.64 | $4.64 | 39,732 |
| 2021-06-30 | $4.37 | $4.43 | $4.25 | $4.41 | $4.41 | 170,162 |
| 2021-06-29 | $4.46 | $4.46 | $4.37 | $4.40 | $4.40 | 17,144 |
| 2021-06-28 | $4.49 | $4.49 | $4.21 | $4.40 | $4.40 | 60,434 |
| 2021-06-25 | $4.55 | $4.63 | $4.52 | $4.54 | $4.54 | 39,504 |
| 2021-06-24 | $4.60 | $4.60 | $4.50 | $4.56 | $4.56 | 13,919 |
| 2021-06-23 | $4.57 | $4.60 | $4.50 | $4.60 | $4.60 | 45,024 |
| 2021-06-22 | $4.52 | $4.55 | $4.47 | $4.49 | $4.49 | 25,532 |
| 2021-06-21 | $4.56 | $4.62 | $4.49 | $4.57 | $4.57 | 29,995 |
| 2021-06-18 | $4.50 | $4.61 | $4.49 | $4.54 | $4.54 | 46,416 |
| 2021-06-17 | $4.85 | $4.87 | $4.66 | $4.66 | $4.66 | 23,455 |
| 2021-06-16 | $4.74 | $4.85 | $4.64 | $4.79 | $4.79 | 74,297 |
| 2021-06-15 | $4.52 | $4.72 | $4.39 | $4.70 | $4.70 | 53,712 |
| 2021-06-14 | $4.43 | $4.63 | $4.43 | $4.47 | $4.47 | 136,200 |
| 2021-06-11 | $4.31 | $4.55 | $4.30 | $4.35 | $4.35 | 105,769 |
| 2021-06-10 | $4.19 | $4.28 | $4.19 | $4.24 | $4.24 | 25,836 |
| 2021-06-09 | $4.25 | $4.38 | $4.20 | $4.21 | $4.21 | 45,470 |
| 2021-06-08 | $4.34 | $4.34 | $4.12 | $4.27 | $4.27 | 30,959 |
| 2021-06-07 | $4.50 | $4.50 | $4.30 | $4.35 | $4.35 | 53,761 |
| 2021-06-04 | $4.60 | $4.73 | $4.40 | $4.52 | $4.52 | 85,984 |
| 2021-06-03 | $4.50 | $4.67 | $4.40 | $4.60 | $4.60 | 80,972 |
| 2021-06-02 | $4.58 | $4.67 | $4.41 | $4.56 | $4.56 | 57,349 |
| 2021-06-01 | $4.40 | $4.62 | $4.27 | $4.57 | $4.57 | 92,443 |
| 2021-05-28 | $4.17 | $4.42 | $4.17 | $4.34 | $4.34 | 75,683 |
| 2021-05-27 | $4.05 | $4.21 | $4.02 | $4.16 | $4.16 | 38,435 |
| 2021-05-26 | $3.54 | $4.25 | $3.52 | $4.04 | $4.04 | 119,731 |
| 2021-05-25 | $3.45 | $3.64 | $3.40 | $3.47 | $3.47 | 134,778 |
| 2021-05-24 | $3.53 | $3.56 | $3.41 | $3.43 | $3.43 | 91,895 |
| 2021-05-21 | $3.50 | $3.57 | $3.45 | $3.50 | $3.50 | 28,271 |
| 2021-05-20 | $3.38 | $3.47 | $3.35 | $3.46 | $3.46 | 68,997 |
| 2021-05-19 | $3.38 | $3.45 | $3.30 | $3.45 | $3.45 | 47,139 |
| 2021-05-18 | $3.53 | $3.53 | $3.44 | $3.47 | $3.47 | 47,855 |
| 2021-05-17 | $3.49 | $3.58 | $3.43 | $3.56 | $3.56 | 52,483 |
| 2021-05-14 | $3.44 | $3.60 | $3.43 | $3.48 | $3.48 | 36,278 |
| 2021-05-13 | $3.64 | $3.69 | $3.31 | $3.43 | $3.43 | 60,401 |
| 2021-05-12 | $3.58 | $3.67 | $3.42 | $3.61 | $3.61 | 90,030 |
| 2021-05-11 | $3.61 | $3.68 | $3.42 | $3.65 | $3.65 | 60,262 |
| 2021-05-10 | $3.92 | $3.99 | $3.69 | $3.74 | $3.74 | 120,075 |
| 2021-05-07 | $4.00 | $4.03 | $3.74 | $3.92 | $3.92 | 31,400 |
| 2021-05-06 | $4.01 | $4.15 | $3.90 | $4.02 | $4.02 | 54,529 |
| 2021-05-05 | $3.78 | $4.14 | $3.72 | $4.08 | $4.08 | 89,300 |
| 2021-05-04 | $4.00 | $4.00 | $3.63 | $3.91 | $3.91 | 188,600 |
| 2021-05-03 | $4.68 | $4.91 | $3.54 | $3.99 | $3.99 | 419,396 |
| 2021-04-30 | $4.85 | $4.99 | $4.53 | $4.61 | $4.61 | 48,791 |
| 2021-04-29 | $5.01 | $5.01 | $4.84 | $4.91 | $4.91 | 59,520 |
| 2021-04-28 | $4.81 | $5.05 | $4.81 | $4.98 | $4.98 | 77,953 |
| 2021-04-27 | $5.11 | $5.11 | $4.80 | $4.92 | $4.92 | 62,802 |
| 2021-04-26 | $4.94 | $5.05 | $4.80 | $5.01 | $5.01 | 49,717 |
| 2021-04-23 | $4.77 | $5.00 | $4.67 | $4.96 | $4.96 | 18,677 |
| 2021-04-22 | $4.68 | $4.93 | $4.65 | $4.85 | $4.85 | 89,784 |
| 2021-04-21 | $4.36 | $4.70 | $4.36 | $4.64 | $4.64 | 130,065 |
| 2021-04-20 | $4.94 | $4.94 | $4.37 | $4.44 | $4.44 | 121,174 |
| 2021-04-19 | $5.10 | $5.10 | $4.86 | $4.97 | $4.97 | 62,808 |
| 2021-04-16 | $5.04 | $5.10 | $4.98 | $5.07 | $5.07 | 58,341 |
| 2021-04-15 | $5.23 | $5.24 | $4.96 | $5.06 | $5.06 | 44,279 |
| 2021-04-14 | $5.00 | $5.19 | $4.94 | $5.10 | $5.10 | 152,105 |
| 2021-04-13 | $5.12 | $5.25 | $5.00 | $5.04 | $5.04 | 28,112 |
| 2021-04-12 | $5.11 | $5.18 | $5.00 | $5.15 | $5.15 | 50,584 |
| 2021-04-09 | $5.00 | $5.21 | $4.98 | $5.05 | $5.05 | 27,764 |
| 2021-04-08 | $5.08 | $5.12 | $4.95 | $5.06 | $5.06 | 26,643 |
| 2021-04-07 | $5.20 | $5.20 | $5.04 | $5.10 | $5.10 | 34,239 |
| 2021-04-06 | $5.07 | $5.19 | $5.05 | $5.15 | $5.15 | 40,469 |
| 2021-04-05 | $5.52 | $5.52 | $4.98 | $5.12 | $5.12 | 102,506 |
| 2021-04-01 | $5.30 | $5.36 | $5.16 | $5.33 | $5.33 | 53,117 |
| 2021-03-31 | $5.32 | $5.38 | $5.20 | $5.33 | $5.33 | 26,453 |
| 2021-03-30 | $5.22 | $5.40 | $5.10 | $5.31 | $5.31 | 42,253 |
| 2021-03-29 | $5.82 | $6.01 | $5.19 | $5.30 | $5.30 | 163,126 |
| 2021-03-26 | $5.37 | $6.28 | $5.37 | $5.79 | $5.79 | 283,851 |
| 2021-03-25 | $4.97 | $5.35 | $4.97 | $5.29 | $5.29 | 54,174 |
| 2021-03-24 | $5.12 | $5.38 | $4.88 | $4.98 | $4.98 | 78,748 |
| 2021-03-23 | $5.40 | $5.64 | $5.05 | $5.10 | $5.10 | 62,590 |
| 2021-03-22 | $5.39 | $5.63 | $5.30 | $5.44 | $5.44 | 120,916 |
| 2021-03-19 | $5.52 | $5.52 | $5.05 | $5.20 | $5.20 | 104,769 |
| 2021-03-18 | $5.28 | $5.64 | $5.28 | $5.51 | $5.51 | 123,807 |
| 2021-03-17 | $5.29 | $5.44 | $5.18 | $5.30 | $5.30 | 89,103 |
| 2021-03-16 | $5.62 | $5.62 | $5.32 | $5.36 | $5.36 | 103,140 |
| 2021-03-15 | $5.57 | $5.74 | $5.41 | $5.63 | $5.63 | 85,477 |
| 2021-03-12 | $5.90 | $5.99 | $5.40 | $5.72 | $5.72 | 261,286 |
| 2021-03-11 | $5.56 | $6.18 | $5.55 | $6.06 | $6.06 | 236,675 |
| 2021-03-10 | $5.22 | $5.49 | $5.20 | $5.49 | $5.49 | 125,434 |
| 2021-03-09 | $5.05 | $5.45 | $5.05 | $5.20 | $5.20 | 195,148 |
| 2021-03-08 | $4.49 | $5.03 | $4.49 | $5.03 | $5.03 | 189,562 |
| 2021-03-05 | $4.15 | $4.46 | $4.14 | $4.44 | $4.44 | 181,150 |
| 2021-03-04 | $4.11 | $4.17 | $3.95 | $4.15 | $4.15 | 126,910 |
| 2021-03-03 | $3.88 | $4.21 | $3.88 | $4.17 | $4.17 | 84,968 |
| 2021-03-02 | $4.27 | $4.31 | $3.90 | $3.93 | $3.93 | 80,970 |
| 2021-03-01 | $4.06 | $4.29 | $3.92 | $4.18 | $4.18 | 46,838 |
| 2021-02-26 | $4.19 | $4.44 | $3.86 | $3.96 | $3.96 | 51,110 |
| 2021-02-25 | $4.50 | $4.66 | $4.21 | $4.23 | $4.23 | 92,028 |
| 2021-02-24 | $4.14 | $4.67 | $4.07 | $4.51 | $4.51 | 103,324 |
| 2021-02-23 | $4.14 | $4.16 | $3.75 | $4.06 | $4.06 | 77,802 |
| 2021-02-22 | $4.18 | $4.29 | $4.02 | $4.14 | $4.14 | 76,615 |
| 2021-02-19 | $3.98 | $4.10 | $3.97 | $4.10 | $4.10 | 72,731 |
| 2021-02-18 | $4.08 | $4.08 | $3.76 | $3.91 | $3.91 | 88,861 |
| 2021-02-17 | $4.21 | $4.21 | $3.94 | $4.13 | $4.13 | 84,129 |
| 2021-02-16 | $3.97 | $4.24 | $3.94 | $4.20 | $4.20 | 226,226 |
| 2021-02-12 | $3.63 | $3.97 | $3.60 | $3.84 | $3.84 | 121,853 |
| 2021-02-11 | $3.80 | $3.80 | $3.47 | $3.59 | $3.59 | 59,709 |
| 2021-02-10 | $3.85 | $3.98 | $3.69 | $3.77 | $3.77 | 60,486 |
| 2021-02-09 | $3.75 | $3.88 | $3.57 | $3.77 | $3.77 | 63,626 |
| 2021-02-08 | $3.59 | $3.75 | $3.56 | $3.73 | $3.73 | 178,662 |
| 2021-02-05 | $3.43 | $3.59 | $3.38 | $3.47 | $3.47 | 93,648 |
| 2021-02-04 | $3.22 | $3.45 | $3.18 | $3.36 | $3.36 | 96,574 |
| 2021-02-03 | $3.08 | $3.32 | $3.07 | $3.22 | $3.22 | 71,843 |
| 2021-02-02 | $2.91 | $3.09 | $2.86 | $3.05 | $3.05 | 110,503 |
| 2021-02-01 | $2.78 | $2.86 | $2.63 | $2.86 | $2.86 | 94,657 |
| 2021-01-29 | $2.93 | $3.00 | $2.62 | $2.70 | $2.70 | 117,792 |
| 2021-01-28 | $2.80 | $2.94 | $2.72 | $2.90 | $2.90 | 82,871 |
| 2021-01-27 | $2.95 | $2.95 | $2.65 | $2.80 | $2.80 | 122,458 |
| 2021-01-26 | $3.07 | $3.10 | $2.95 | $2.98 | $2.98 | 37,103 |
| 2021-01-25 | $3.00 | $3.13 | $2.97 | $3.07 | $3.07 | 79,494 |
| 2021-01-22 | $2.98 | $2.99 | $2.68 | $2.97 | $2.97 | 167,280 |
| 2021-01-21 | $3.15 | $3.15 | $2.90 | $3.02 | $3.02 | 123,359 |
| 2021-01-20 | $3.23 | $3.25 | $3.01 | $3.11 | $3.11 | 101,359 |
| 2021-01-19 | $3.21 | $3.23 | $3.16 | $3.22 | $3.22 | 65,541 |
| 2021-01-15 | $3.20 | $3.22 | $3.06 | $3.22 | $3.22 | 46,451 |
| 2021-01-14 | $3.26 | $3.36 | $3.20 | $3.23 | $3.23 | 88,361 |
| 2021-01-13 | $3.41 | $3.46 | $3.14 | $3.26 | $3.26 | 111,935 |
| 2021-01-12 | $3.01 | $3.41 | $3.01 | $3.34 | $3.34 | 144,351 |
| 2021-01-11 | $3.01 | $3.09 | $2.93 | $2.99 | $2.99 | 78,883 |
| 2021-01-08 | $3.25 | $3.25 | $2.96 | $3.02 | $3.02 | 176,938 |
| 2021-01-07 | $3.27 | $3.34 | $3.20 | $3.25 | $3.25 | 76,326 |
| 2021-01-06 | $3.10 | $3.36 | $3.10 | $3.25 | $3.25 | 133,833 |
| 2021-01-05 | $2.86 | $3.23 | $2.85 | $3.10 | $3.10 | 205,603 |
| 2021-01-04 | $2.74 | $2.88 | $2.67 | $2.84 | $2.84 | 197,108 |
| 2020-12-31 | $2.89 | $2.99 | $2.63 | $2.71 | $2.71 | 337,303 |
| 2020-12-30 | $2.60 | $2.86 | $2.60 | $2.85 | $2.85 | 201,580 |
| 2020-12-29 | $2.60 | $2.70 | $2.54 | $2.60 | $2.60 | 331,682 |
| 2020-12-28 | $2.79 | $2.81 | $2.60 | $2.60 | $2.60 | 98,409 |
| 2020-12-24 | $2.82 | $2.82 | $2.73 | $2.80 | $2.80 | 94,413 |
| 2020-12-23 | $2.69 | $2.89 | $2.65 | $2.86 | $2.86 | 286,384 |
| 2020-12-22 | $2.66 | $2.71 | $2.60 | $2.68 | $2.68 | 156,149 |
| 2020-12-21 | $2.54 | $2.69 | $2.49 | $2.66 | $2.66 | 312,580 |
| 2020-12-18 | $2.48 | $2.75 | $2.31 | $2.63 | $2.63 | 477,726 |
| 2020-12-17 | $2.19 | $2.41 | $2.13 | $2.37 | $2.37 | 233,192 |
| 2020-12-16 | $2.14 | $2.28 | $2.08 | $2.21 | $2.21 | 278,687 |
| 2020-12-15 | $2.05 | $2.10 | $2.02 | $2.07 | $2.07 | 105,541 |
| 2020-12-14 | $2.10 | $2.11 | $2.00 | $2.06 | $2.06 | 263,989 |
| 2020-12-11 | $2.15 | $2.16 | $2.00 | $2.12 | $2.12 | 267,571 |
| 2020-12-10 | $1.99 | $2.16 | $1.99 | $2.13 | $2.13 | 189,572 |
| 2020-12-09 | $2.07 | $2.12 | $1.96 | $1.99 | $1.99 | 217,472 |
| 2020-12-08 | $2.09 | $2.16 | $2.04 | $2.06 | $2.06 | 151,923 |
| 2020-12-07 | $2.16 | $2.16 | $2.06 | $2.10 | $2.10 | 274,492 |
| 2020-12-04 | $2.14 | $2.28 | $2.05 | $2.15 | $2.15 | 369,265 |
| 2020-12-03 | $2.10 | $2.16 | $2.06 | $2.07 | $2.07 | 94,905 |
| 2020-12-02 | $2.08 | $2.15 | $2.04 | $2.08 | $2.08 | 71,163 |
| 2020-12-01 | $2.09 | $2.19 | $2.05 | $2.08 | $2.08 | 66,926 |
| 2020-11-30 | $2.15 | $2.22 | $2.05 | $2.05 | $2.05 | 273,797 |
| 2020-11-27 | $2.12 | $2.23 | $2.10 | $2.15 | $2.15 | 83,318 |
| 2020-11-25 | $2.24 | $2.24 | $2.10 | $2.13 | $2.13 | 135,395 |
| 2020-11-24 | $2.38 | $2.49 | $2.25 | $2.28 | $2.28 | 165,546 |
| 2020-11-23 | $2.06 | $2.38 | $2.02 | $2.35 | $2.35 | 137,749 |
| 2020-11-20 | $2.05 | $2.20 | $2.01 | $2.02 | $2.02 | 61,230 |
| 2020-11-19 | $2.07 | $2.12 | $1.95 | $2.07 | $2.07 | 64,507 |
| 2020-11-18 | $2.01 | $2.20 | $2.01 | $2.05 | $2.05 | 175,439 |
| 2020-11-17 | $1.89 | $2.05 | $1.85 | $2.01 | $2.01 | 127,313 |
| 2020-11-16 | $1.70 | $1.97 | $1.67 | $1.95 | $1.95 | 180,679 |
| 2020-11-13 | $1.64 | $1.72 | $1.62 | $1.68 | $1.68 | 136,270 |
| 2020-11-12 | $1.80 | $1.80 | $1.61 | $1.64 | $1.64 | 249,446 |
| 2020-11-11 | $1.76 | $1.83 | $1.64 | $1.70 | $1.70 | 141,427 |
| 2020-11-10 | $1.87 | $1.91 | $1.74 | $1.75 | $1.75 | 107,642 |
| 2020-11-09 | $2.00 | $2.06 | $1.75 | $1.88 | $1.88 | 223,286 |
| 2020-11-06 | $1.81 | $1.87 | $1.79 | $1.82 | $1.82 | 55,706 |
| 2020-11-05 | $1.72 | $1.83 | $1.71 | $1.78 | $1.78 | 59,154 |
| 2020-11-04 | $1.81 | $1.84 | $1.69 | $1.70 | $1.70 | 150,978 |
| 2020-11-03 | $1.80 | $1.92 | $1.78 | $1.81 | $1.81 | 71,641 |
| 2020-11-02 | $1.72 | $1.87 | $1.72 | $1.81 | $1.81 | 29,702 |
| 2020-10-30 | $1.79 | $1.84 | $1.65 | $1.72 | $1.72 | 46,881 |
| 2020-10-29 | $1.69 | $1.93 | $1.66 | $1.79 | $1.79 | 184,670 |
| 2020-10-28 | $1.74 | $1.76 | $1.65 | $1.68 | $1.68 | 224,820 |
| 2020-10-27 | $1.99 | $1.99 | $1.72 | $1.84 | $1.84 | 129,954 |
| 2020-10-26 | $2.01 | $2.02 | $1.92 | $1.94 | $1.94 | 78,484 |
| 2020-10-23 | $2.13 | $2.14 | $2.05 | $2.05 | $2.05 | 19,153 |
| 2020-10-22 | $2.11 | $2.18 | $2.09 | $2.14 | $2.14 | 33,349 |
| 2020-10-21 | $2.11 | $2.18 | $1.98 | $2.10 | $2.10 | 94,545 |
| 2020-10-20 | $2.06 | $2.21 | $2.03 | $2.11 | $2.11 | 46,516 |
| 2020-10-19 | $2.09 | $2.10 | $1.96 | $2.03 | $2.03 | 113,610 |
| 2020-10-16 | $2.10 | $2.16 | $2.02 | $2.05 | $2.05 | 62,182 |
| 2020-10-15 | $2.07 | $2.11 | $2.02 | $2.09 | $2.09 | 43,152 |
| 2020-10-14 | $2.07 | $2.14 | $2.03 | $2.07 | $2.07 | 99,053 |
| 2020-10-13 | $2.24 | $2.24 | $2.04 | $2.08 | $2.08 | 47,237 |
| 2020-10-12 | $2.34 | $2.34 | $2.09 | $2.15 | $2.15 | 143,519 |
| 2020-10-09 | $2.24 | $2.48 | $2.24 | $2.31 | $2.31 | 147,730 |
| 2020-10-08 | $2.19 | $2.27 | $2.15 | $2.24 | $2.24 | 85,781 |
| 2020-10-07 | $2.20 | $2.25 | $2.14 | $2.19 | $2.19 | 110,171 |
| 2020-10-06 | $2.19 | $2.45 | $2.13 | $2.21 | $2.21 | 192,305 |
| 2020-10-05 | $2.05 | $2.26 | $2.05 | $2.18 | $2.18 | 48,510 |
| 2020-10-02 | $1.93 | $2.09 | $1.92 | $2.05 | $2.05 | 60,174 |
| 2020-10-01 | $2.04 | $2.09 | $1.98 | $1.99 | $1.99 | 102,941 |
| 2020-09-30 | $2.05 | $2.13 | $2.03 | $2.03 | $2.03 | 84,912 |
| 2020-09-29 | $2.11 | $2.11 | $2.02 | $2.07 | $2.07 | 75,951 |
| 2020-09-28 | $2.05 | $2.20 | $2.04 | $2.11 | $2.11 | 146,529 |
| 2020-09-25 | $2.16 | $2.21 | $2.02 | $2.03 | $2.03 | 186,513 |
| 2020-09-24 | $2.15 | $2.17 | $2.03 | $2.15 | $2.15 | 143,811 |
| 2020-09-23 | $2.30 | $2.30 | $2.14 | $2.15 | $2.15 | 114,510 |
| 2020-09-22 | $2.31 | $2.31 | $2.17 | $2.28 | $2.28 | 117,057 |
| 2020-09-21 | $2.30 | $2.32 | $2.24 | $2.29 | $2.29 | 78,251 |
| 2020-09-18 | $2.36 | $2.41 | $2.28 | $2.37 | $2.37 | 152,447 |
| 2020-09-17 | $2.33 | $2.42 | $2.28 | $2.37 | $2.37 | 89,976 |
| 2020-09-16 | $2.37 | $2.54 | $2.31 | $2.36 | $2.36 | 113,946 |
| 2020-09-15 | $2.40 | $2.41 | $2.31 | $2.34 | $2.34 | 81,732 |
| 2020-09-14 | $2.31 | $2.38 | $2.12 | $2.34 | $2.34 | 117,026 |
| 2020-09-11 | $2.41 | $2.41 | $2.19 | $2.23 | $2.23 | 112,489 |
| 2020-09-10 | $2.37 | $2.53 | $2.23 | $2.37 | $2.37 | 291,894 |
| 2020-09-09 | $2.50 | $2.50 | $2.28 | $2.37 | $2.37 | 63,155 |
| 2020-09-08 | $2.52 | $2.52 | $2.30 | $2.43 | $2.43 | 56,116 |
| 2020-09-04 | $2.44 | $2.53 | $2.40 | $2.50 | $2.50 | 64,914 |
| 2020-09-03 | $2.48 | $2.62 | $2.43 | $2.44 | $2.44 | 149,594 |
| 2020-09-02 | $2.68 | $2.68 | $2.47 | $2.58 | $2.58 | 150,735 |
| 2020-09-01 | $2.68 | $2.73 | $2.65 | $2.68 | $2.68 | 55,465 |
| 2020-08-31 | $3.00 | $3.01 | $2.65 | $2.68 | $2.68 | 110,630 |
| 2020-08-28 | $2.62 | $2.95 | $2.60 | $2.95 | $2.95 | 61,371 |
| 2020-08-27 | $2.59 | $2.67 | $2.55 | $2.65 | $2.65 | 78,211 |
| 2020-08-26 | $2.79 | $2.79 | $2.54 | $2.61 | $2.61 | 110,052 |
| 2020-08-25 | $2.80 | $2.84 | $2.72 | $2.75 | $2.75 | 70,568 |
| 2020-08-24 | $2.81 | $2.88 | $2.74 | $2.81 | $2.81 | 72,383 |
| 2020-08-21 | $2.86 | $2.95 | $2.73 | $2.79 | $2.79 | 130,865 |
| 2020-08-20 | $3.00 | $3.08 | $2.90 | $2.92 | $2.92 | 111,690 |
| 2020-08-19 | $3.14 | $3.27 | $3.06 | $3.11 | $3.11 | 91,133 |
| 2020-08-18 | $3.40 | $3.47 | $3.04 | $3.13 | $3.13 | 147,220 |
| 2020-08-17 | $3.41 | $3.50 | $3.23 | $3.39 | $3.39 | 326,373 |
| 2020-08-14 | $3.33 | $3.37 | $3.07 | $3.35 | $3.35 | 275,189 |
| 2020-08-13 | $2.84 | $3.39 | $2.77 | $3.28 | $3.28 | 370,395 |
| 2020-08-12 | $2.84 | $2.89 | $2.59 | $2.77 | $2.77 | 169,044 |
| 2020-08-11 | $2.92 | $2.99 | $2.71 | $2.77 | $2.77 | 205,064 |
| 2020-08-10 | $2.65 | $3.08 | $2.61 | $2.86 | $2.86 | 491,527 |
| 2020-08-07 | $2.52 | $2.59 | $2.30 | $2.50 | $2.50 | 132,898 |
| 2020-08-06 | $2.55 | $2.56 | $2.40 | $2.52 | $2.52 | 71,039 |
| 2020-08-05 | $2.46 | $2.69 | $2.46 | $2.56 | $2.56 | 151,288 |
| 2020-08-04 | $2.41 | $2.49 | $2.36 | $2.42 | $2.42 | 71,844 |
| 2020-08-03 | $2.42 | $2.45 | $2.33 | $2.42 | $2.42 | 102,279 |
| 2020-07-31 | $2.49 | $2.53 | $2.36 | $2.46 | $2.46 | 108,467 |
| 2020-07-30 | $2.42 | $2.54 | $2.30 | $2.54 | $2.54 | 94,035 |
| 2020-07-29 | $2.99 | $3.08 | $2.32 | $2.43 | $2.43 | 451,824 |
| 2020-07-28 | $2.56 | $2.84 | $2.55 | $2.75 | $2.75 | 355,419 |
| 2020-07-27 | $2.38 | $2.68 | $2.30 | $2.53 | $2.53 | 235,523 |
| 2020-07-24 | $2.37 | $2.38 | $2.30 | $2.34 | $2.34 | 50,581 |
| 2020-07-23 | $2.34 | $2.44 | $2.26 | $2.31 | $2.31 | 69,498 |
| 2020-07-22 | $2.47 | $2.47 | $2.24 | $2.30 | $2.30 | 153,761 |
| 2020-07-21 | $2.21 | $2.44 | $2.21 | $2.33 | $2.33 | 254,682 |
| 2020-07-20 | $2.23 | $2.32 | $2.16 | $2.21 | $2.21 | 216,111 |
| 2020-07-17 | $2.43 | $2.43 | $2.17 | $2.23 | $2.23 | 138,700 |
| 2020-07-16 | $2.32 | $2.36 | $2.22 | $2.33 | $2.33 | 301,100 |
| 2020-07-15 | $2.46 | $2.58 | $2.28 | $2.33 | $2.33 | 393,900 |
| 2020-07-14 | $2.18 | $2.49 | $2.10 | $2.40 | $2.40 | 353,200 |
| 2020-07-13 | $2.35 | $2.39 | $2.12 | $2.18 | $2.18 | 244,600 |
| 2020-07-10 | $2.23 | $2.38 | $2.19 | $2.33 | $2.33 | 208,200 |
| 2020-07-09 | $2.31 | $2.39 | $2.21 | $2.23 | $2.23 | 220,700 |
| 2020-07-08 | $2.27 | $2.41 | $2.23 | $2.33 | $2.33 | 202,300 |
| 2020-07-07 | $2.34 | $2.40 | $2.23 | $2.26 | $2.26 | 240,200 |
| 2020-07-06 | $2.67 | $2.70 | $2.36 | $2.36 | $2.36 | 513,600 |
| 2020-07-02 | $2.74 | $2.78 | $2.56 | $2.61 | $2.61 | 260,800 |
| 2020-07-01 | $2.56 | $2.78 | $2.52 | $2.67 | $2.67 | 284,300 |
| 2020-06-30 | $2.57 | $2.65 | $2.46 | $2.55 | $2.55 | 309,000 |
| 2020-06-29 | $2.68 | $2.88 | $2.53 | $2.66 | $2.66 | 668,500 |
| 2020-06-26 | $2.32 | $2.80 | $2.17 | $2.68 | $2.68 | 2,224,899 |
| 2020-06-25 | $2.47 | $2.58 | $2.23 | $2.36 | $2.36 | 716,280 |
| 2020-06-24 | $3.00 | $3.00 | $2.51 | $2.56 | $2.56 | 676,909 |
| 2020-06-23 | $3.11 | $3.18 | $2.97 | $3.02 | $3.02 | 394,830 |
| 2020-06-22 | $3.33 | $3.33 | $2.96 | $3.05 | $3.05 | 485,737 |
| 2020-06-19 | $3.58 | $3.58 | $3.22 | $3.24 | $3.24 | 342,023 |
| 2020-06-18 | $3.13 | $3.42 | $2.80 | $3.39 | $3.39 | 506,942 |
| 2020-06-17 | $3.68 | $3.68 | $3.05 | $3.14 | $3.14 | 460,802 |
| 2020-06-16 | $3.82 | $4.20 | $3.60 | $3.65 | $3.65 | 354,000 |
| 2020-06-15 | $3.30 | $3.65 | $3.04 | $3.54 | $3.54 | 453,258 |
| 2020-06-12 | $4.01 | $4.06 | $3.36 | $3.43 | $3.43 | 538,433 |
| 2020-06-11 | $3.16 | $3.91 | $3.00 | $3.56 | $3.56 | 633,580 |
| 2020-06-10 | $4.40 | $4.75 | $3.33 | $3.93 | $3.93 | 979,646 |
| 2020-06-09 | $4.50 | $4.65 | $3.56 | $4.39 | $4.39 | 816,173 |
| 2020-06-08 | $3.64 | $5.00 | $3.63 | $4.79 | $4.79 | 1,729,211 |
| 2020-06-05 | $2.99 | $3.40 | $2.69 | $3.31 | $3.31 | 2,385,587 |
| 2020-06-04 | $1.97 | $2.63 | $1.85 | $2.45 | $2.45 | 2,339,726 |
| 2020-06-03 | $1.55 | $1.97 | $1.50 | $1.82 | $1.82 | 2,002,996 |
| 2020-06-02 | $1.52 | $1.54 | $1.49 | $1.51 | $1.51 | 360,366 |
| 2020-06-01 | $1.57 | $1.57 | $1.50 | $1.50 | $1.50 | 509,901 |
| 2020-05-29 | $1.60 | $1.60 | $1.46 | $1.55 | $1.55 | 1,412,523 |
| 2020-05-28 | $1.57 | $1.58 | $1.49 | $1.52 | $1.52 | 926,120 |
| 2020-05-27 | $1.62 | $1.63 | $1.49 | $1.51 | $1.51 | 863,669 |
| 2020-05-26 | $1.59 | $1.60 | $1.53 | $1.57 | $1.57 | 810,143 |
| 2020-05-22 | $1.56 | $1.64 | $1.48 | $1.54 | $1.54 | 1,215,477 |
| 2020-05-21 | $1.51 | $1.55 | $1.49 | $1.49 | $1.49 | 200,835 |
| 2020-05-20 | $1.57 | $1.65 | $1.47 | $1.50 | $1.50 | 568,957 |
| 2020-05-19 | $1.80 | $1.80 | $1.55 | $1.56 | $1.56 | 642,151 |
| 2020-05-18 | $1.92 | $1.99 | $1.77 | $1.78 | $1.78 | 290,364 |
| 2020-05-15 | $1.90 | $1.92 | $1.85 | $1.87 | $1.87 | 160,776 |
| 2020-05-14 | $1.91 | $1.92 | $1.78 | $1.82 | $1.82 | 158,730 |
| 2020-05-13 | $2.09 | $2.12 | $1.93 | $1.95 | $1.95 | 149,627 |
| 2020-05-12 | $2.31 | $2.36 | $2.07 | $2.09 | $2.09 | 187,587 |
| 2020-05-11 | $2.35 | $2.41 | $2.16 | $2.29 | $2.29 | 148,947 |
| 2020-05-08 | $2.40 | $2.67 | $2.39 | $2.41 | $2.41 | 115,052 |
| 2020-05-07 | $2.68 | $2.68 | $2.32 | $2.39 | $2.39 | 88,483 |
| 2020-05-06 | $2.72 | $2.80 | $2.55 | $2.58 | $2.58 | 50,870 |
| 2020-05-05 | $2.97 | $3.06 | $2.54 | $2.61 | $2.61 | 122,884 |
| 2020-05-04 | $2.90 | $3.03 | $2.79 | $2.84 | $2.84 | 111,618 |
| 2020-05-01 | $3.06 | $3.19 | $2.97 | $2.99 | $2.99 | 94,358 |
| 2020-04-30 | $3.28 | $3.29 | $3.00 | $3.13 | $3.13 | 83,922 |
| 2020-04-29 | $3.18 | $3.77 | $3.17 | $3.32 | $3.32 | 133,999 |
| 2020-04-28 | $3.08 | $3.22 | $2.94 | $3.03 | $3.03 | 61,278 |
| 2020-04-27 | $3.03 | $3.12 | $2.84 | $3.01 | $3.01 | 61,584 |
| 2020-04-24 | $3.10 | $3.14 | $2.97 | $3.05 | $3.05 | 41,660 |
| 2020-04-23 | $3.07 | $3.16 | $2.92 | $3.03 | $3.03 | 79,863 |
| 2020-04-22 | $3.05 | $3.15 | $2.90 | $3.05 | $3.05 | 40,674 |
| 2020-04-21 | $2.95 | $3.03 | $2.94 | $2.97 | $2.97 | 30,878 |
| 2020-04-20 | $3.17 | $3.17 | $2.84 | $2.97 | $2.97 | 71,267 |
| 2020-04-17 | $3.00 | $3.35 | $3.00 | $3.17 | $3.17 | 48,201 |
| 2020-04-16 | $3.46 | $3.47 | $2.95 | $3.03 | $3.03 | 43,106 |
| 2020-04-15 | $3.70 | $3.70 | $3.40 | $3.45 | $3.45 | 37,109 |
| 2020-04-14 | $3.88 | $3.96 | $3.74 | $3.82 | $3.82 | 38,537 |
| 2020-04-13 | $4.19 | $4.29 | $3.71 | $3.72 | $3.72 | 36,663 |
| 2020-04-09 | $4.24 | $4.69 | $3.98 | $4.19 | $4.19 | 63,788 |
| 2020-04-08 | $4.16 | $4.50 | $4.04 | $4.14 | $4.14 | 27,452 |
| 2020-04-07 | $4.79 | $4.94 | $4.06 | $4.13 | $4.13 | 50,759 |
| 2020-04-06 | $3.82 | $4.90 | $3.58 | $4.79 | $4.79 | 75,136 |
| 2020-04-03 | $3.54 | $4.02 | $3.45 | $3.94 | $3.94 | 61,309 |
| 2020-04-02 | $3.99 | $4.25 | $3.60 | $3.60 | $3.60 | 74,308 |
| 2020-04-01 | $4.35 | $4.38 | $3.60 | $3.63 | $3.63 | 37,887 |
| 2020-03-31 | $3.74 | $4.60 | $3.74 | $4.38 | $4.38 | 43,731 |
| 2020-03-30 | $4.26 | $4.32 | $3.69 | $3.81 | $3.81 | 42,730 |
| 2020-03-27 | $4.38 | $4.59 | $4.25 | $4.26 | $4.26 | 21,641 |
| 2020-03-26 | $4.48 | $4.91 | $4.30 | $4.81 | $4.81 | 25,296 |
| 2020-03-25 | $4.49 | $4.52 | $3.89 | $4.28 | $4.28 | 36,904 |
| 2020-03-24 | $3.84 | $4.83 | $3.75 | $4.62 | $4.62 | 72,581 |
| 2020-03-23 | $4.10 | $4.50 | $3.15 | $3.66 | $3.66 | 102,654 |
| 2020-03-20 | $4.53 | $4.79 | $3.30 | $3.73 | $3.73 | 148,060 |
| 2020-03-19 | $3.93 | $4.66 | $3.81 | $4.53 | $4.53 | 72,720 |
| 2020-03-18 | $5.00 | $5.11 | $4.10 | $4.14 | $4.14 | 91,991 |
| 2020-03-17 | $5.81 | $5.81 | $5.02 | $5.16 | $5.16 | 90,371 |
| 2020-03-16 | $6.00 | $6.29 | $5.47 | $5.73 | $5.73 | 61,158 |
| 2020-03-13 | $6.34 | $6.57 | $5.65 | $6.56 | $6.56 | 54,346 |
| 2020-03-12 | $5.60 | $6.61 | $5.60 | $5.96 | $5.96 | 81,459 |
| 2020-03-11 | $6.03 | $6.32 | $5.60 | $6.03 | $6.03 | 55,212 |
| 2020-03-10 | $5.76 | $6.38 | $5.26 | $6.23 | $6.23 | 106,912 |
| 2020-03-09 | $6.54 | $6.54 | $5.39 | $5.67 | $5.67 | 82,830 |
| 2020-03-06 | $6.12 | $7.36 | $6.12 | $7.28 | $7.28 | 50,950 |
| 2020-03-05 | $7.70 | $7.96 | $6.78 | $6.97 | $6.97 | 50,954 |
| 2020-03-04 | $7.50 | $8.00 | $7.28 | $8.00 | $8.00 | 36,543 |
| 2020-03-03 | $7.97 | $8.26 | $6.81 | $7.05 | $7.05 | 59,471 |
| 2020-03-02 | $7.96 | $8.19 | $7.73 | $8.13 | $8.13 | 27,386 |
| 2020-02-28 | $7.56 | $8.14 | $7.32 | $7.95 | $7.95 | 55,117 |
| 2020-02-27 | $7.67 | $8.16 | $7.67 | $7.77 | $7.77 | 29,393 |
| 2020-02-26 | $7.85 | $8.01 | $7.61 | $7.92 | $7.92 | 13,079 |
| 2020-02-25 | $8.30 | $8.35 | $7.79 | $7.85 | $7.85 | 30,745 |
| 2020-02-24 | $8.66 | $8.71 | $8.30 | $8.32 | $8.32 | 25,389 |
| 2020-02-21 | $8.86 | $8.86 | $8.72 | $8.75 | $8.75 | 18,713 |
| 2020-02-20 | $8.84 | $8.97 | $8.81 | $8.85 | $8.85 | 20,315 |
| 2020-02-19 | $8.66 | $8.93 | $8.61 | $8.85 | $8.85 | 17,094 |
| 2020-02-18 | $8.88 | $8.88 | $8.63 | $8.66 | $8.66 | 6,155 |
| 2020-02-14 | $9.00 | $9.00 | $8.73 | $8.91 | $8.91 | 19,710 |
| 2020-02-13 | $9.23 | $9.45 | $8.95 | $9.03 | $9.03 | 13,671 |
| 2020-02-12 | $9.05 | $9.33 | $9.01 | $9.21 | $9.21 | 14,109 |
| 2020-02-11 | $8.75 | $8.99 | $8.75 | $8.93 | $8.93 | 13,349 |
| 2020-02-10 | $8.99 | $9.08 | $8.66 | $8.68 | $8.68 | 36,228 |
| 2020-02-07 | $9.34 | $9.34 | $9.03 | $9.06 | $9.06 | 23,042 |
| 2020-02-06 | $9.10 | $9.44 | $9.06 | $9.36 | $9.36 | 50,493 |
| 2020-02-05 | $10.06 | $10.06 | $9.41 | $9.52 | $9.52 | 21,936 |
| 2020-02-04 | $10.06 | $10.18 | $9.73 | $9.82 | $9.82 | 26,707 |
| 2020-02-03 | $10.47 | $10.63 | $9.71 | $9.82 | $9.82 | 29,834 |
| 2020-01-31 | $10.51 | $10.67 | $10.38 | $10.44 | $10.44 | 36,250 |
| 2020-01-30 | $10.40 | $10.66 | $10.40 | $10.58 | $10.58 | 41,938 |
| 2020-01-29 | $10.61 | $10.70 | $10.50 | $10.57 | $10.57 | 21,824 |
| 2020-01-28 | $10.73 | $10.85 | $10.44 | $10.62 | $10.62 | 24,729 |
| 2020-01-27 | $11.11 | $11.22 | $10.64 | $10.67 | $10.67 | 24,002 |
| 2020-01-24 | $11.83 | $11.83 | $11.19 | $11.45 | $11.45 | 21,121 |
| 2020-01-23 | $11.86 | $12.03 | $11.69 | $11.80 | $11.80 | 39,968 |
| 2020-01-22 | $12.20 | $12.20 | $11.89 | $12.10 | $12.10 | 29,474 |
| 2020-01-21 | $11.90 | $12.16 | $11.81 | $12.15 | $12.15 | 33,026 |
| 2020-01-17 | $12.78 | $12.78 | $12.03 | $12.08 | $12.08 | 49,281 |
| 2020-01-16 | $12.32 | $12.94 | $12.06 | $12.65 | $12.65 | 24,585 |
| 2020-01-15 | $12.46 | $12.67 | $12.21 | $12.25 | $12.25 | 28,940 |
| 2020-01-14 | $12.52 | $12.86 | $12.31 | $12.63 | $12.63 | 12,886 |
| 2020-01-13 | $13.00 | $13.00 | $12.00 | $12.59 | $12.59 | 30,089 |
| 2020-01-10 | $13.33 | $13.33 | $13.02 | $13.08 | $13.08 | 19,496 |
| 2020-01-09 | $13.34 | $13.47 | $13.15 | $13.37 | $13.37 | 12,530 |
| 2020-01-08 | $13.75 | $13.75 | $13.35 | $13.36 | $13.36 | 7,812 |
| 2020-01-07 | $13.80 | $13.84 | $13.58 | $13.67 | $13.67 | 8,732 |
| 2020-01-06 | $13.65 | $14.05 | $13.64 | $13.89 | $13.89 | 45,568 |
| 2020-01-03 | $14.10 | $14.10 | $13.66 | $13.75 | $13.75 | 62,465 |
| 2020-01-02 | $13.79 | $13.92 | $13.65 | $13.85 | $13.85 | 7,986 |
| 2019-12-31 | $13.63 | $14.02 | $13.63 | $13.79 | $13.79 | 26,653 |
| 2019-12-30 | $13.91 | $13.99 | $13.72 | $13.75 | $13.75 | 13,039 |
| 2019-12-27 | $13.98 | $14.00 | $13.82 | $13.92 | $13.92 | 15,101 |
| 2019-12-26 | $14.14 | $14.52 | $13.92 | $13.92 | $13.92 | 8,292 |
| 2019-12-24 | $14.09 | $14.23 | $14.09 | $14.22 | $14.22 | 10,236 |
| 2019-12-23 | $13.64 | $14.10 | $13.64 | $14.09 | $14.09 | 41,771 |
| 2019-12-20 | $14.00 | $14.00 | $13.67 | $13.93 | $13.93 | 56,471 |
| 2019-12-19 | $13.71 | $13.95 | $13.28 | $13.90 | $13.90 | 35,871 |
| 2019-12-18 | $13.23 | $13.82 | $13.23 | $13.69 | $13.69 | 15,265 |
| 2019-12-17 | $13.21 | $13.71 | $13.17 | $13.38 | $13.38 | 23,158 |
| 2019-12-16 | $13.18 | $13.40 | $13.10 | $13.22 | $13.22 | 28,766 |
| 2019-12-13 | $12.96 | $13.19 | $12.68 | $13.13 | $13.13 | 20,256 |
| 2019-12-12 | $12.57 | $13.00 | $12.57 | $12.87 | $12.87 | 12,972 |
| 2019-12-11 | $12.26 | $12.71 | $12.26 | $12.69 | $12.69 | 13,587 |
| 2019-12-10 | $12.30 | $12.49 | $12.09 | $12.22 | $12.22 | 28,767 |
| 2019-12-09 | $12.21 | $12.59 | $12.21 | $12.35 | $12.35 | 17,055 |
| 2019-12-06 | $11.73 | $12.30 | $11.73 | $12.22 | $12.22 | 35,909 |
| 2019-12-05 | $11.79 | $11.87 | $11.67 | $11.68 | $11.68 | 12,136 |
| 2019-12-04 | $11.69 | $11.96 | $11.67 | $11.71 | $11.71 | 20,566 |
| 2019-12-03 | $11.71 | $11.78 | $11.49 | $11.60 | $11.60 | 17,204 |
| 2019-12-02 | $11.83 | $11.83 | $11.53 | $11.80 | $11.80 | 24,401 |
| 2019-11-29 | $11.66 | $11.83 | $11.66 | $11.83 | $11.83 | 9,224 |
| 2019-11-27 | $11.80 | $11.90 | $11.65 | $11.72 | $11.72 | 15,678 |
| 2019-11-26 | $11.89 | $12.01 | $11.70 | $11.71 | $11.71 | 24,559 |
| 2019-11-25 | $11.66 | $11.95 | $11.58 | $11.90 | $11.90 | 38,616 |
| 2019-11-22 | $11.75 | $11.85 | $11.49 | $11.53 | $11.53 | 21,177 |
| 2019-11-21 | $11.96 | $11.96 | $11.50 | $11.66 | $11.66 | 26,238 |
| 2019-11-20 | $12.03 | $12.26 | $11.68 | $11.85 | $11.85 | 58,232 |
| 2019-11-19 | $12.27 | $12.30 | $11.97 | $12.05 | $12.05 | 38,526 |
| 2019-11-18 | $12.33 | $12.36 | $12.00 | $12.32 | $12.32 | 33,965 |
| 2019-11-15 | $12.27 | $12.32 | $11.87 | $12.30 | $12.30 | 48,916 |
| 2019-11-14 | $12.36 | $12.57 | $11.78 | $12.15 | $12.15 | 44,933 |
| 2019-11-13 | $12.94 | $12.94 | $12.41 | $12.53 | $12.53 | 44,978 |
| 2019-11-12 | $13.78 | $13.78 | $12.83 | $13.07 | $13.07 | 43,038 |
| 2019-11-11 | $13.66 | $13.77 | $13.46 | $13.66 | $13.66 | 12,469 |
| 2019-11-08 | $13.60 | $13.82 | $13.60 | $13.70 | $13.70 | 10,876 |
| 2019-11-07 | $13.99 | $13.99 | $13.57 | $13.62 | $13.62 | 12,294 |
| 2019-11-06 | $13.82 | $14.00 | $13.77 | $13.81 | $13.81 | 19,073 |
| 2019-11-05 | $13.92 | $14.10 | $13.69 | $13.94 | $13.94 | 15,186 |
| 2019-11-04 | $13.48 | $13.97 | $13.27 | $13.79 | $13.79 | 16,640 |
| 2019-11-01 | $13.17 | $13.44 | $13.00 | $13.29 | $13.29 | 27,460 |
| 2019-10-31 | $13.40 | $13.40 | $12.94 | $13.01 | $13.01 | 31,148 |
| 2019-10-30 | $13.81 | $13.97 | $13.09 | $13.52 | $13.52 | 34,353 |
| 2019-10-29 | $13.71 | $13.94 | $13.64 | $13.77 | $13.77 | 27,245 |
| 2019-10-28 | $13.77 | $13.99 | $13.68 | $13.77 | $13.77 | 21,869 |
| 2019-10-25 | $13.55 | $13.85 | $13.38 | $13.79 | $13.79 | 13,008 |
| 2019-10-24 | $13.91 | $13.91 | $13.57 | $13.64 | $13.64 | 27,583 |
| 2019-10-23 | $13.86 | $14.19 | $13.78 | $13.85 | $13.85 | 59,792 |
| 2019-10-22 | $13.61 | $13.93 | $13.55 | $13.92 | $13.92 | 24,603 |
| 2019-10-21 | $13.50 | $13.82 | $13.11 | $13.64 | $13.64 | 34,880 |
| 2019-10-18 | $13.25 | $13.45 | $13.06 | $13.35 | $13.35 | 35,962 |
| 2019-10-17 | $13.48 | $13.80 | $13.28 | $13.33 | $13.33 | 46,641 |
| 2019-10-16 | $13.49 | $13.72 | $13.34 | $13.48 | $13.48 | 23,032 |
| 2019-10-15 | $13.36 | $13.77 | $13.33 | $13.50 | $13.50 | 40,348 |
| 2019-10-14 | $13.48 | $13.83 | $13.08 | $13.36 | $13.36 | 28,318 |
| 2019-10-11 | $13.63 | $14.00 | $13.53 | $13.69 | $13.69 | 62,220 |
| 2019-10-10 | $12.95 | $13.43 | $12.95 | $13.33 | $13.33 | 34,847 |
| 2019-10-09 | $13.00 | $13.10 | $12.85 | $12.95 | $12.95 | 42,751 |
| 2019-10-08 | $12.80 | $13.11 | $12.72 | $12.88 | $12.88 | 25,587 |
| 2019-10-07 | $12.86 | $13.14 | $12.63 | $13.00 | $13.00 | 37,825 |
| 2019-10-04 | $12.83 | $13.07 | $12.81 | $12.90 | $12.90 | 26,291 |
| 2019-10-03 | $12.59 | $13.00 | $12.47 | $12.83 | $12.83 | 36,444 |
| 2019-10-02 | $12.50 | $12.82 | $12.32 | $12.66 | $12.66 | 43,741 |
| 2019-10-01 | $12.77 | $12.80 | $12.13 | $12.56 | $12.56 | 48,312 |
| 2019-09-30 | $12.74 | $12.80 | $12.54 | $12.57 | $12.57 | 22,669 |
| 2019-09-27 | $12.85 | $13.00 | $12.66 | $12.71 | $12.71 | 19,415 |
| 2019-09-26 | $13.00 | $13.11 | $12.68 | $12.84 | $12.84 | 25,620 |
| 2019-09-25 | $12.73 | $13.22 | $12.44 | $13.13 | $13.13 | 24,132 |
| 2019-09-24 | $13.40 | $13.40 | $12.67 | $12.83 | $12.83 | 24,712 |
| 2019-09-23 | $13.24 | $13.82 | $13.13 | $13.51 | $13.51 | 27,135 |
| 2019-09-20 | $13.16 | $13.65 | $12.65 | $13.45 | $13.45 | 110,697 |
| 2019-09-19 | $13.79 | $13.85 | $13.15 | $13.19 | $13.19 | 25,179 |
| 2019-09-18 | $13.67 | $13.89 | $13.42 | $13.78 | $13.78 | 43,745 |
| 2019-09-17 | $13.90 | $13.97 | $13.44 | $13.72 | $13.72 | 34,995 |
| 2019-09-16 | $13.90 | $14.33 | $13.90 | $14.09 | $14.09 | 48,272 |
| 2019-09-13 | $14.15 | $14.32 | $13.66 | $13.98 | $13.98 | 47,618 |
| 2019-09-12 | $13.81 | $14.28 | $12.86 | $14.11 | $14.11 | 70,643 |
| 2019-09-11 | $13.89 | $14.11 | $13.26 | $13.89 | $13.89 | 69,248 |
| 2019-09-10 | $13.86 | $14.59 | $13.40 | $14.10 | $14.10 | 84,072 |
| 2019-09-09 | $13.65 | $13.99 | $13.21 | $13.81 | $13.81 | 38,634 |
| 2019-09-06 | $13.79 | $13.97 | $13.43 | $13.57 | $13.57 | 34,736 |
| 2019-09-05 | $13.54 | $14.09 | $13.54 | $13.87 | $13.87 | 29,417 |
| 2019-09-04 | $13.13 | $13.40 | $12.94 | $13.29 | $13.29 | 16,758 |
| 2019-09-03 | $13.03 | $13.38 | $12.77 | $12.96 | $12.96 | 96,349 |
| 2019-08-30 | $13.60 | $13.60 | $12.73 | $13.03 | $13.03 | 64,696 |
| 2019-08-29 | $12.12 | $13.42 | $12.12 | $13.41 | $13.41 | 35,323 |
| 2019-08-28 | $11.04 | $11.96 | $11.04 | $11.96 | $11.96 | 15,809 |
| 2019-08-27 | $11.21 | $11.42 | $10.52 | $11.06 | $11.06 | 83,186 |
| 2019-08-26 | $11.28 | $11.28 | $10.91 | $11.05 | $11.05 | 33,674 |
| 2019-08-23 | $11.67 | $12.04 | $11.02 | $11.07 | $11.07 | 38,609 |
| 2019-08-22 | $11.92 | $11.92 | $11.56 | $11.85 | $11.85 | 25,473 |
| 2019-08-21 | $11.18 | $12.32 | $10.91 | $11.90 | $11.90 | 38,628 |
| 2019-08-20 | $11.50 | $11.58 | $10.96 | $11.13 | $11.13 | 23,513 |
| 2019-08-19 | $11.70 | $11.70 | $11.35 | $11.57 | $11.57 | 22,486 |
| 2019-08-16 | $11.43 | $11.78 | $11.33 | $11.49 | $11.49 | 25,776 |
| 2019-08-15 | $11.99 | $11.99 | $11.27 | $11.33 | $11.33 | 17,144 |
| 2019-08-14 | $12.13 | $12.18 | $11.92 | $11.94 | $11.94 | 27,131 |
| 2019-08-13 | $12.36 | $12.54 | $12.27 | $12.39 | $12.39 | 24,235 |
| 2019-08-12 | $12.42 | $12.74 | $12.25 | $12.28 | $12.28 | 21,908 |
| 2019-08-09 | $12.80 | $12.80 | $12.42 | $12.51 | $12.51 | 19,783 |
| 2019-08-08 | $12.21 | $13.32 | $12.09 | $12.87 | $12.87 | 30,688 |
| 2019-08-07 | $12.28 | $12.52 | $12.16 | $12.32 | $12.32 | 21,957 |
| 2019-08-06 | $13.26 | $13.26 | $12.26 | $12.54 | $12.54 | 49,597 |
| 2019-08-05 | $13.11 | $13.47 | $13.05 | $13.13 | $13.13 | 32,316 |
| 2019-08-02 | $13.53 | $13.61 | $13.32 | $13.45 | $13.45 | 30,979 |
| 2019-08-01 | $14.14 | $14.20 | $13.11 | $13.61 | $13.61 | 33,603 |
| 2019-07-31 | $14.45 | $14.73 | $14.08 | $14.08 | $14.08 | 97,512 |
| 2019-07-30 | $13.72 | $14.54 | $13.41 | $14.44 | $14.44 | 54,791 |
| 2019-07-29 | $13.76 | $14.01 | $13.47 | $13.75 | $13.75 | 32,392 |
| 2019-07-26 | $13.71 | $14.28 | $13.39 | $13.95 | $13.95 | 25,220 |
| 2019-07-25 | $13.26 | $13.86 | $13.26 | $13.62 | $13.62 | 11,093 |
| 2019-07-24 | $13.59 | $14.08 | $13.59 | $13.92 | $13.92 | 8,349 |
| 2019-07-23 | $13.68 | $13.71 | $13.50 | $13.56 | $13.56 | 6,362 |
| 2019-07-22 | $13.06 | $13.51 | $12.83 | $13.40 | $13.40 | 23,120 |
| 2019-07-19 | $13.18 | $13.22 | $12.76 | $13.16 | $13.16 | 13,078 |
| 2019-07-18 | $13.18 | $13.43 | $13.03 | $13.29 | $13.29 | 22,162 |
| 2019-07-17 | $13.69 | $13.69 | $13.15 | $13.42 | $13.42 | 47,110 |
| 2019-07-16 | $14.06 | $14.39 | $13.66 | $13.73 | $13.73 | 25,105 |
| 2019-07-15 | $14.63 | $14.67 | $14.29 | $14.46 | $14.46 | 19,162 |
| 2019-07-12 | $14.30 | $14.87 | $14.10 | $14.52 | $14.52 | 33,968 |
| 2019-07-11 | $14.24 | $14.29 | $13.89 | $14.22 | $14.22 | 22,576 |
| 2019-07-10 | $13.45 | $13.95 | $13.28 | $13.88 | $13.88 | 24,150 |
| 2019-07-09 | $13.81 | $13.81 | $13.40 | $13.47 | $13.47 | 53,729 |
| 2019-07-08 | $13.87 | $13.98 | $13.67 | $13.80 | $13.80 | 37,931 |
| 2019-07-05 | $13.82 | $13.93 | $13.69 | $13.87 | $13.87 | 15,131 |
| 2019-07-03 | $14.08 | $14.08 | $13.62 | $13.77 | $13.77 | 16,408 |
| 2019-07-02 | $14.87 | $14.87 | $13.91 | $13.96 | $13.96 | 15,906 |
| 2019-07-01 | $15.10 | $15.10 | $14.89 | $14.90 | $14.90 | 39,923 |
| 2019-06-28 | $14.34 | $15.17 | $14.28 | $14.96 | $14.96 | 370,801 |
| 2019-06-27 | $13.78 | $14.35 | $13.78 | $14.31 | $14.31 | 32,743 |
| 2019-06-26 | $13.98 | $14.16 | $13.70 | $13.74 | $13.74 | 35,309 |
| 2019-06-25 | $13.75 | $14.00 | $13.69 | $13.90 | $13.90 | 45,636 |
| 2019-06-24 | $13.88 | $14.11 | $13.72 | $13.78 | $13.78 | 42,966 |
| 2019-06-21 | $13.64 | $13.97 | $13.60 | $13.96 | $13.96 | 84,674 |
| 2019-06-20 | $14.72 | $14.75 | $13.62 | $13.74 | $13.74 | 45,463 |
| 2019-06-19 | $14.80 | $14.80 | $14.21 | $14.67 | $14.67 | 28,829 |
| 2019-06-18 | $14.28 | $15.00 | $14.28 | $14.72 | $14.72 | 31,063 |
| 2019-06-17 | $13.77 | $14.46 | $13.75 | $14.31 | $14.31 | 30,107 |
| 2019-06-14 | $13.76 | $14.26 | $13.66 | $13.84 | $13.84 | 33,776 |
| 2019-06-13 | $13.87 | $14.30 | $13.80 | $14.14 | $14.14 | 21,496 |
| 2019-06-12 | $13.86 | $13.99 | $13.73 | $13.79 | $13.79 | 23,004 |
| 2019-06-11 | $13.99 | $14.04 | $13.75 | $13.83 | $13.83 | 28,875 |
| 2019-06-10 | $13.74 | $14.00 | $13.74 | $13.97 | $13.97 | 85,539 |
| 2019-06-07 | $14.06 | $14.06 | $13.74 | $13.74 | $13.74 | 39,016 |
| 2019-06-06 | $13.80 | $14.12 | $13.60 | $14.11 | $14.11 | 14,045 |
| 2019-06-05 | $13.94 | $14.00 | $13.75 | $13.85 | $13.85 | 16,210 |
| 2019-06-04 | $13.75 | $14.19 | $13.75 | $14.00 | $14.00 | 22,254 |
| 2019-06-03 | $13.77 | $13.90 | $13.73 | $13.75 | $13.75 | 46,079 |
| 2019-05-31 | $13.71 | $13.95 | $13.71 | $13.77 | $13.77 | 39,502 |
| 2019-05-30 | $14.00 | $14.13 | $13.75 | $13.96 | $13.96 | 17,388 |
| 2019-05-29 | $13.80 | $14.17 | $13.75 | $13.88 | $13.88 | 26,334 |
| 2019-05-28 | $13.93 | $14.30 | $13.82 | $13.91 | $13.91 | 14,902 |
| 2019-05-24 | $14.08 | $14.40 | $13.78 | $13.95 | $13.95 | 29,197 |
| 2019-05-23 | $13.66 | $14.10 | $13.52 | $14.01 | $14.01 | 23,754 |
| 2019-05-22 | $13.84 | $14.26 | $13.71 | $13.89 | $13.89 | 47,699 |
| 2019-05-21 | $14.23 | $14.23 | $13.76 | $13.76 | $13.76 | 24,271 |
| 2019-05-20 | $13.58 | $14.18 | $13.57 | $14.12 | $14.12 | 23,296 |
| 2019-05-17 | $13.43 | $13.85 | $13.36 | $13.53 | $13.53 | 23,410 |
| 2019-05-16 | $13.57 | $13.81 | $13.41 | $13.56 | $13.56 | 11,060 |
| 2019-05-15 | $13.36 | $13.86 | $13.36 | $13.52 | $13.52 | 16,198 |
| 2019-05-14 | $13.02 | $13.60 | $12.62 | $13.42 | $13.42 | 17,855 |
| 2019-05-13 | $14.18 | $14.20 | $12.69 | $12.73 | $12.73 | 18,845 |
| 2019-05-10 | $13.19 | $13.69 | $12.56 | $13.55 | $13.55 | 18,689 |
| 2019-05-09 | $13.30 | $13.62 | $12.92 | $13.50 | $13.50 | 12,343 |
| 2019-05-08 | $13.00 | $13.56 | $12.75 | $13.34 | $13.34 | 21,295 |
| 2019-05-07 | $13.14 | $13.19 | $12.86 | $12.89 | $12.89 | 49,337 |
| 2019-05-06 | $13.41 | $13.58 | $13.13 | $13.28 | $13.28 | 15,849 |
| 2019-05-03 | $13.22 | $13.55 | $13.12 | $13.26 | $13.26 | 17,193 |
| 2019-05-02 | $13.26 | $13.47 | $12.95 | $13.09 | $13.09 | 18,566 |
| 2019-05-01 | $13.42 | $13.52 | $13.29 | $13.29 | $13.29 | 29,460 |
| 2019-04-30 | $13.81 | $13.81 | $13.32 | $13.58 | $13.58 | 30,561 |
| 2019-04-29 | $13.78 | $13.86 | $13.47 | $13.83 | $13.83 | 9,987 |
| 2019-04-26 | $13.77 | $14.04 | $13.59 | $13.82 | $13.82 | 14,741 |
| 2019-04-25 | $13.69 | $13.93 | $13.69 | $13.85 | $13.85 | 20,727 |
| 2019-04-24 | $13.87 | $13.98 | $13.45 | $13.80 | $13.80 | 31,134 |
| 2019-04-23 | $14.00 | $14.83 | $13.94 | $13.99 | $13.99 | 55,551 |
| 2019-04-22 | $14.28 | $14.29 | $13.75 | $13.95 | $13.95 | 62,392 |
| 2019-04-18 | $13.67 | $14.31 | $13.67 | $14.27 | $14.27 | 17,992 |
| 2019-04-17 | $13.29 | $13.98 | $13.29 | $13.82 | $13.82 | 20,212 |
| 2019-04-16 | $13.05 | $13.39 | $12.91 | $13.28 | $13.28 | 25,196 |
| 2019-04-15 | $12.60 | $13.08 | $12.60 | $12.95 | $12.95 | 21,026 |
| 2019-04-12 | $13.99 | $14.25 | $12.67 | $12.69 | $12.69 | 42,382 |
| 2019-04-11 | $13.98 | $13.98 | $13.70 | $13.74 | $13.74 | 11,130 |
| 2019-04-10 | $13.93 | $14.14 | $13.59 | $14.02 | $14.02 | 40,499 |
| 2019-04-09 | $13.66 | $13.95 | $13.52 | $13.84 | $13.84 | 17,114 |
| 2019-04-08 | $13.85 | $14.50 | $13.70 | $13.70 | $13.70 | 35,532 |
| 2019-04-05 | $14.19 | $14.24 | $13.81 | $13.87 | $13.87 | 71,965 |
| 2019-04-04 | $14.15 | $14.17 | $13.82 | $13.98 | $13.98 | 23,055 |
| 2019-04-03 | $14.03 | $14.26 | $13.82 | $14.14 | $14.14 | 17,568 |
| 2019-04-02 | $13.87 | $14.10 | $13.65 | $13.97 | $13.97 | 21,211 |
| 2019-04-01 | $13.40 | $13.85 | $13.40 | $13.78 | $13.78 | 11,552 |
| 2019-03-29 | $13.41 | $13.61 | $12.99 | $13.31 | $13.31 | 58,806 |
| 2019-03-28 | $13.86 | $14.08 | $12.86 | $13.42 | $13.42 | 54,780 |
| 2019-03-27 | $13.43 | $14.00 | $13.32 | $13.82 | $13.82 | 23,191 |
| 2019-03-26 | $13.34 | $13.67 | $13.14 | $13.67 | $13.67 | 21,350 |
| 2019-03-25 | $13.05 | $13.26 | $12.83 | $13.23 | $13.23 | 17,949 |
| 2019-03-22 | $13.49 | $13.70 | $13.00 | $13.08 | $13.08 | 58,650 |
| 2019-03-21 | $13.70 | $13.90 | $13.44 | $13.53 | $13.53 | 17,889 |
| 2019-03-20 | $13.07 | $13.78 | $12.95 | $13.65 | $13.65 | 26,954 |
| 2019-03-19 | $13.87 | $13.89 | $13.40 | $13.40 | $13.40 | 13,336 |
| 2019-03-18 | $13.12 | $13.88 | $13.11 | $13.87 | $13.87 | 19,105 |
| 2019-03-15 | $13.54 | $13.73 | $13.11 | $13.11 | $13.11 | 169,249 |
| 2019-03-14 | $13.43 | $13.73 | $13.43 | $13.56 | $13.56 | 16,143 |
| 2019-03-13 | $13.13 | $13.72 | $13.11 | $13.56 | $13.56 | 22,876 |
| 2019-03-12 | $12.89 | $13.23 | $12.89 | $13.10 | $13.10 | 15,859 |
| 2019-03-11 | $12.13 | $12.95 | $12.13 | $12.95 | $12.95 | 18,570 |
| 2019-03-08 | $12.05 | $12.30 | $11.86 | $12.08 | $12.08 | 18,914 |
| 2019-03-07 | $12.68 | $12.68 | $11.88 | $12.09 | $12.09 | 18,667 |
| 2019-03-06 | $13.83 | $13.83 | $12.55 | $12.60 | $12.60 | 20,216 |
| 2019-03-05 | $14.06 | $14.06 | $13.49 | $13.50 | $13.50 | 13,445 |
| 2019-03-04 | $14.23 | $14.58 | $13.94 | $14.01 | $14.01 | 22,306 |
| 2019-03-01 | $13.74 | $14.31 | $13.44 | $14.27 | $14.27 | 17,734 |
| 2019-02-28 | $14.02 | $14.02 | $13.34 | $13.72 | $13.72 | 30,798 |
| 2019-02-27 | $14.09 | $14.21 | $14.00 | $14.01 | $14.01 | 18,086 |
| 2019-02-26 | $14.38 | $14.63 | $13.88 | $14.12 | $14.12 | 23,392 |
| 2019-02-25 | $13.88 | $15.23 | $13.79 | $14.35 | $14.35 | 35,377 |
| 2019-02-22 | $13.80 | $14.18 | $13.63 | $13.82 | $13.82 | 40,695 |
| 2019-02-21 | $13.83 | $14.05 | $13.35 | $13.71 | $13.71 | 9,761 |
| 2019-02-20 | $14.02 | $14.29 | $13.74 | $13.82 | $13.82 | 36,608 |
| 2019-02-19 | $13.60 | $14.12 | $13.33 | $14.02 | $14.02 | 13,606 |
| 2019-02-15 | $13.29 | $13.91 | $13.15 | $13.57 | $13.57 | 41,046 |
| 2019-02-14 | $13.55 | $13.88 | $13.20 | $13.20 | $13.20 | 27,739 |
| 2019-02-13 | $13.05 | $13.95 | $13.05 | $13.56 | $13.56 | 37,497 |
| 2019-02-12 | $13.17 | $13.35 | $13.02 | $13.17 | $13.17 | 21,270 |
| 2019-02-11 | $12.82 | $13.28 | $12.68 | $12.99 | $12.99 | 10,717 |
| 2019-02-08 | $12.53 | $13.19 | $12.53 | $12.73 | $12.73 | 19,406 |
| 2019-02-07 | $12.97 | $13.24 | $12.52 | $13.15 | $13.15 | 41,485 |
| 2019-02-06 | $12.79 | $13.25 | $12.73 | $13.11 | $13.11 | 46,295 |
| 2019-02-05 | $13.24 | $13.59 | $12.74 | $12.74 | $12.74 | 21,235 |
| 2019-02-04 | $13.29 | $13.79 | $12.92 | $13.12 | $13.12 | 33,435 |
| 2019-02-01 | $13.28 | $13.66 | $13.14 | $13.31 | $13.31 | 9,800 |
| 2019-01-31 | $13.23 | $13.45 | $12.83 | $13.25 | $13.25 | 59,502 |
| 2019-01-30 | $13.21 | $13.43 | $12.85 | $13.27 | $13.27 | 14,965 |
| 2019-01-29 | $13.88 | $13.88 | $13.13 | $13.13 | $13.13 | 9,611 |
| 2019-01-28 | $14.16 | $14.16 | $13.27 | $13.46 | $13.46 | 28,635 |
| 2019-01-25 | $13.85 | $14.44 | $13.70 | $14.36 | $14.36 | 22,263 |
| 2019-01-24 | $12.51 | $14.10 | $12.50 | $13.86 | $13.86 | 65,672 |
| 2019-01-23 | $13.86 | $13.92 | $12.49 | $12.50 | $12.50 | 65,547 |
| 2019-01-22 | $14.08 | $14.63 | $13.75 | $13.91 | $13.91 | 22,360 |
| 2019-01-18 | $14.08 | $14.42 | $13.64 | $14.29 | $14.29 | 40,848 |
| 2019-01-17 | $13.74 | $14.36 | $13.74 | $13.99 | $13.99 | 25,154 |
| 2019-01-16 | $14.17 | $14.27 | $13.64 | $13.81 | $13.81 | 22,841 |
| 2019-01-15 | $13.44 | $14.21 | $13.44 | $14.01 | $14.01 | 17,446 |
| 2019-01-14 | $13.82 | $14.42 | $13.31 | $13.33 | $13.33 | 47,330 |
| 2019-01-11 | $12.83 | $13.93 | $12.83 | $13.93 | $13.93 | 21,161 |
| 2019-01-10 | $13.13 | $13.20 | $12.80 | $12.87 | $12.87 | 23,021 |
| 2019-01-09 | $13.12 | $13.33 | $12.89 | $13.17 | $13.17 | 21,265 |
| 2019-01-08 | $12.69 | $13.48 | $12.44 | $13.04 | $13.04 | 50,743 |
| 2019-01-07 | $12.31 | $12.75 | $11.79 | $12.59 | $12.59 | 19,909 |
| 2019-01-04 | $12.28 | $12.72 | $12.09 | $12.31 | $12.31 | 31,261 |
| 2019-01-03 | $12.27 | $12.63 | $12.05 | $12.07 | $12.07 | 17,553 |
| 2019-01-02 | $11.58 | $12.47 | $11.58 | $12.34 | $12.34 | 39,743 |
| 2018-12-31 | $11.81 | $11.97 | $11.42 | $11.76 | $11.76 | 78,140 |
| 2018-12-28 | $12.01 | $12.20 | $11.79 | $11.81 | $11.81 | 52,790 |
| 2018-12-27 | $11.86 | $12.28 | $11.55 | $12.01 | $12.01 | 85,211 |
| 2018-12-26 | $12.27 | $12.27 | $11.64 | $12.04 | $12.04 | 90,638 |
| 2018-12-24 | $12.05 | $12.46 | $12.00 | $12.29 | $12.29 | 26,723 |
| 2018-12-21 | $12.10 | $12.48 | $11.64 | $12.05 | $12.05 | 186,632 |
| 2018-12-20 | $12.69 | $12.69 | $12.15 | $12.15 | $12.15 | 61,081 |
| 2018-12-19 | $13.60 | $13.88 | $12.67 | $12.86 | $12.86 | 71,774 |
| 2018-12-18 | $14.65 | $14.65 | $13.48 | $13.49 | $13.49 | 58,791 |
| 2018-12-17 | $15.00 | $15.07 | $14.45 | $14.49 | $14.49 | 65,591 |
| 2018-12-14 | $15.25 | $15.33 | $14.79 | $15.10 | $15.10 | 32,018 |
| 2018-12-13 | $15.75 | $15.75 | $15.06 | $15.30 | $15.30 | 62,007 |
| 2018-12-12 | $14.95 | $15.55 | $14.59 | $15.55 | $15.55 | 104,748 |
| 2018-12-11 | $15.29 | $15.29 | $14.16 | $14.82 | $14.82 | 22,556 |
| 2018-12-10 | $15.24 | $15.28 | $14.64 | $15.12 | $15.12 | 26,121 |
| 2018-12-07 | $15.65 | $15.90 | $15.02 | $15.18 | $15.18 | 38,013 |
| 2018-12-06 | $15.85 | $16.38 | $14.71 | $15.53 | $15.53 | 34,092 |
| 2018-12-04 | $17.54 | $17.88 | $15.84 | $15.93 | $15.93 | 21,772 |
| 2018-12-03 | $18.21 | $18.21 | $17.53 | $17.71 | $17.71 | 28,815 |
| 2018-11-30 | $18.24 | $18.34 | $17.75 | $17.99 | $17.99 | 61,758 |
| 2018-11-29 | $18.71 | $18.74 | $18.18 | $18.26 | $18.26 | 41,370 |
| 2018-11-28 | $19.19 | $19.19 | $18.42 | $18.70 | $18.70 | 24,644 |
| 2018-11-27 | $19.53 | $19.87 | $18.79 | $19.12 | $19.12 | 12,536 |
| 2018-11-26 | $19.70 | $19.81 | $19.15 | $19.75 | $19.75 | 40,175 |
| 2018-11-23 | $18.85 | $19.50 | $18.47 | $19.50 | $19.50 | 21,605 |
| 2018-11-21 | $18.75 | $19.74 | $18.75 | $19.42 | $19.42 | 72,980 |
| 2018-11-20 | $18.41 | $18.88 | $18.02 | $18.66 | $18.66 | 62,880 |
| 2018-11-19 | $18.00 | $18.74 | $18.00 | $18.52 | $18.52 | 27,685 |
| 2018-11-16 | $18.38 | $18.73 | $17.62 | $18.00 | $18.00 | 54,757 |
| 2018-11-15 | $18.00 | $18.49 | $17.88 | $18.40 | $18.40 | 40,727 |
| 2018-11-14 | $17.99 | $18.38 | $17.54 | $18.01 | $18.01 | 30,445 |
| 2018-11-13 | $17.37 | $18.32 | $16.88 | $18.00 | $18.00 | 36,030 |
| 2018-11-12 | $17.66 | $17.69 | $16.27 | $16.57 | $16.57 | 27,298 |
| 2018-11-09 | $17.19 | $18.06 | $17.01 | $17.67 | $17.67 | 25,029 |
| 2018-11-08 | $17.13 | $17.29 | $16.49 | $17.29 | $17.29 | 9,448 |
| 2018-11-07 | $17.37 | $17.43 | $16.09 | $17.04 | $17.04 | 41,751 |
| 2018-11-06 | $17.63 | $17.88 | $17.00 | $17.23 | $17.23 | 33,656 |
| 2018-11-05 | $18.73 | $18.73 | $17.37 | $17.47 | $17.47 | 35,704 |
| 2018-11-02 | $18.86 | $19.01 | $17.85 | $18.66 | $18.66 | 33,110 |
| 2018-11-01 | $18.50 | $19.60 | $18.37 | $18.81 | $18.81 | 28,268 |
| 2018-10-31 | $19.35 | $19.35 | $17.97 | $18.28 | $18.28 | 46,629 |
| 2018-10-30 | $18.44 | $19.13 | $17.74 | $19.12 | $19.12 | 29,543 |
| 2018-10-29 | $20.45 | $20.45 | $18.11 | $18.55 | $18.55 | 31,580 |
| 2018-10-26 | $19.45 | $20.31 | $18.90 | $20.19 | $20.19 | 39,033 |
| 2018-10-25 | $19.03 | $19.96 | $18.07 | $19.79 | $19.79 | 39,634 |
| 2018-10-24 | $19.72 | $20.29 | $18.53 | $18.91 | $18.91 | 28,158 |
| 2018-10-23 | $19.70 | $20.00 | $19.20 | $19.78 | $19.78 | 6,281 |
| 2018-10-22 | $19.68 | $20.34 | $19.43 | $20.00 | $20.00 | 11,181 |
| 2018-10-19 | $19.41 | $20.22 | $19.41 | $19.65 | $19.65 | 15,464 |
| 2018-10-18 | $19.57 | $19.99 | $19.05 | $19.44 | $19.44 | 44,621 |
| 2018-10-17 | $20.30 | $20.50 | $19.33 | $19.70 | $19.70 | 38,485 |
| 2018-10-16 | $21.22 | $21.22 | $19.68 | $20.49 | $20.49 | 41,829 |
| 2018-10-15 | $19.67 | $21.18 | $19.54 | $21.12 | $21.12 | 30,320 |
| 2018-10-12 | $20.37 | $21.28 | $18.98 | $19.54 | $19.54 | 56,704 |
| 2018-10-11 | $20.22 | $20.96 | $19.88 | $19.94 | $19.94 | 43,582 |
| 2018-10-10 | $21.90 | $21.90 | $19.80 | $20.34 | $20.34 | 62,707 |
| 2018-10-09 | $21.91 | $22.34 | $21.20 | $22.03 | $22.03 | 64,411 |
| 2018-10-08 | $20.98 | $22.12 | $20.59 | $21.87 | $21.87 | 32,850 |
| 2018-10-05 | $22.52 | $22.52 | $20.65 | $21.01 | $21.01 | 38,590 |
| 2018-10-04 | $21.68 | $22.76 | $21.68 | $22.47 | $22.47 | 14,779 |
| 2018-10-03 | $22.80 | $22.98 | $22.10 | $22.39 | $22.39 | 42,858 |
| 2018-10-02 | $22.40 | $22.97 | $21.81 | $22.31 | $22.31 | 8,012 |
| 2018-10-01 | $22.68 | $22.79 | $21.90 | $22.38 | $22.38 | 11,390 |
| 2018-09-28 | $22.27 | $23.00 | $22.27 | $22.63 | $22.63 | 34,221 |
| 2018-09-27 | $22.31 | $22.68 | $21.76 | $22.37 | $22.37 | 15,412 |
| 2018-09-26 | $21.56 | $22.85 | $21.53 | $22.10 | $22.10 | 21,679 |
| 2018-09-25 | $21.87 | $22.63 | $21.72 | $21.97 | $21.97 | 26,422 |
| 2018-09-24 | $21.34 | $22.00 | $20.89 | $21.84 | $21.84 | 35,039 |
| 2018-09-21 | $21.49 | $22.40 | $20.91 | $21.34 | $21.34 | 149,512 |
| 2018-09-20 | $21.23 | $21.50 | $21.14 | $21.41 | $21.41 | 20,202 |
| 2018-09-19 | $22.27 | $22.69 | $21.14 | $21.14 | $21.14 | 32,523 |
| 2018-09-18 | $20.79 | $22.78 | $20.79 | $22.24 | $22.24 | 48,919 |
| 2018-09-17 | $21.96 | $21.99 | $20.91 | $20.95 | $20.95 | 24,386 |
| 2018-09-14 | $21.30 | $22.36 | $20.93 | $21.87 | $21.87 | 28,472 |
| 2018-09-13 | $20.46 | $21.17 | $20.46 | $21.05 | $21.05 | 25,197 |
| 2018-09-12 | $19.82 | $20.84 | $19.82 | $20.44 | $20.44 | 28,004 |
| 2018-09-11 | $20.03 | $20.94 | $19.81 | $19.85 | $19.85 | 47,495 |
| 2018-09-10 | $19.86 | $20.45 | $19.51 | $20.12 | $20.12 | 45,304 |
| 2018-09-07 | $20.58 | $20.58 | $19.33 | $19.85 | $19.85 | 39,099 |
| 2018-09-06 | $20.27 | $20.71 | $20.01 | $20.67 | $20.67 | 23,140 |
| 2018-09-05 | $20.47 | $20.50 | $20.00 | $20.23 | $20.23 | 13,814 |
| 2018-09-04 | $20.41 | $20.80 | $19.69 | $20.45 | $20.45 | 41,397 |
| 2018-08-31 | $21.42 | $21.68 | $20.04 | $20.48 | $20.48 | 106,537 |
| 2018-08-30 | $20.42 | $21.78 | $20.26 | $21.55 | $21.55 | 31,285 |
| 2018-08-29 | $20.21 | $20.53 | $19.91 | $20.51 | $20.51 | 27,158 |
| 2018-08-28 | $20.69 | $21.19 | $19.98 | $20.13 | $20.13 | 25,874 |
| 2018-08-27 | $20.82 | $21.25 | $20.06 | $20.61 | $20.61 | 38,018 |
| 2018-08-24 | $20.74 | $21.39 | $20.59 | $20.90 | $20.90 | 122,418 |
| 2018-08-23 | $20.48 | $21.05 | $20.48 | $20.74 | $20.74 | 48,735 |
| 2018-08-22 | $21.07 | $21.33 | $20.38 | $20.55 | $20.55 | 36,434 |
| 2018-08-21 | $20.76 | $21.45 | $20.56 | $21.11 | $21.11 | 44,872 |
| 2018-08-20 | $20.69 | $21.04 | $20.60 | $20.82 | $20.82 | 26,329 |
| 2018-08-17 | $20.44 | $20.84 | $20.32 | $20.76 | $20.76 | 16,670 |
| 2018-08-16 | $20.32 | $20.97 | $20.23 | $20.41 | $20.41 | 27,759 |
| 2018-08-15 | $21.07 | $21.23 | $20.11 | $20.24 | $20.24 | 28,733 |
| 2018-08-14 | $20.24 | $21.30 | $20.02 | $21.16 | $21.16 | 23,364 |
| 2018-08-13 | $20.61 | $20.61 | $19.79 | $20.23 | $20.23 | 46,103 |
| 2018-08-10 | $20.18 | $21.49 | $20.00 | $20.65 | $20.65 | 41,110 |
| 2018-08-09 | $21.35 | $21.35 | $20.32 | $20.49 | $20.49 | 32,592 |
| 2018-08-08 | $21.18 | $21.44 | $20.51 | $21.33 | $21.33 | 33,328 |
| 2018-08-07 | $21.13 | $21.33 | $20.88 | $21.24 | $21.24 | 36,142 |
| 2018-08-06 | $21.85 | $22.36 | $20.76 | $21.12 | $21.12 | 85,061 |
| 2018-08-03 | $23.73 | $23.87 | $21.63 | $21.85 | $21.85 | 57,093 |
| 2018-08-02 | $23.73 | $24.43 | $23.51 | $23.69 | $23.69 | 18,929 |
| 2018-08-01 | $25.24 | $25.48 | $23.88 | $24.00 | $24.00 | 39,439 |
| 2018-07-31 | $25.22 | $26.20 | $24.98 | $25.30 | $25.30 | 61,202 |
| 2018-07-30 | $24.70 | $25.50 | $24.61 | $25.16 | $25.16 | 56,181 |
| 2018-07-27 | $24.65 | $25.52 | $24.54 | $24.66 | $24.66 | 31,747 |
| 2018-07-26 | $24.04 | $24.60 | $23.99 | $24.48 | $24.48 | 38,418 |
| 2018-07-25 | $23.19 | $24.54 | $23.19 | $24.00 | $24.00 | 35,966 |
| 2018-07-24 | $23.65 | $23.98 | $23.49 | $23.78 | $23.78 | 28,223 |
| 2018-07-23 | $23.29 | $23.66 | $23.18 | $23.49 | $23.49 | 21,577 |
| 2018-07-20 | $22.96 | $23.56 | $22.92 | $23.39 | $23.39 | 35,705 |
| 2018-07-19 | $22.94 | $23.43 | $22.80 | $23.00 | $23.00 | 36,809 |
| 2018-07-18 | $22.95 | $23.37 | $22.57 | $23.07 | $23.07 | 31,642 |
| 2018-07-17 | $23.19 | $23.41 | $22.96 | $23.00 | $23.00 | 19,984 |
| 2018-07-16 | $23.11 | $23.24 | $22.79 | $23.20 | $23.20 | 39,132 |
| 2018-07-13 | $22.88 | $23.38 | $22.78 | $23.11 | $23.11 | 27,379 |
| 2018-07-12 | $22.95 | $23.20 | $22.75 | $22.90 | $22.90 | 35,797 |
| 2018-07-11 | $22.74 | $23.24 | $22.61 | $22.93 | $22.93 | 35,559 |
| 2018-07-10 | $22.78 | $23.12 | $22.56 | $22.90 | $22.90 | 40,312 |
| 2018-07-09 | $23.27 | $23.27 | $22.45 | $22.70 | $22.70 | 34,410 |
| 2018-07-06 | $23.52 | $23.97 | $23.04 | $23.15 | $23.15 | 43,987 |
| 2018-07-05 | $23.28 | $24.00 | $22.98 | $23.54 | $23.54 | 56,193 |
| 2018-07-03 | $23.17 | $23.36 | $22.65 | $23.23 | $23.23 | 19,491 |
| 2018-07-02 | $22.85 | $23.20 | $22.73 | $22.95 | $22.95 | 37,579 |
| 2018-06-29 | $22.77 | $23.25 | $22.77 | $23.09 | $23.09 | 38,625 |
| 2018-06-28 | $23.15 | $23.15 | $22.55 | $22.75 | $22.75 | 41,396 |
| 2018-06-27 | $22.82 | $23.69 | $22.82 | $23.06 | $23.06 | 53,582 |
| 2018-06-26 | $22.47 | $22.87 | $21.94 | $22.71 | $22.71 | 26,926 |
| 2018-06-25 | $22.47 | $22.80 | $21.94 | $22.39 | $22.39 | 68,582 |
| 2018-06-22 | $22.25 | $22.78 | $21.98 | $22.41 | $22.41 | 258,416 |
| 2018-06-21 | $23.05 | $23.05 | $21.75 | $21.99 | $21.99 | 98,129 |
| 2018-06-20 | $23.08 | $23.33 | $22.43 | $23.16 | $23.16 | 101,507 |
| 2018-06-19 | $22.51 | $23.66 | $21.73 | $23.08 | $23.08 | 171,379 |
| 2018-06-18 | $22.43 | $22.76 | $21.63 | $22.55 | $22.55 | 82,482 |
| 2018-06-15 | $22.26 | $22.92 | $21.71 | $22.65 | $22.65 | 122,427 |
| 2018-06-14 | $21.84 | $22.61 | $21.54 | $22.44 | $22.44 | 59,133 |
| 2018-06-13 | $21.65 | $22.09 | $21.30 | $21.74 | $21.74 | 118,326 |
| 2018-06-12 | $21.98 | $22.14 | $21.49 | $21.65 | $21.65 | 149,437 |
| 2018-06-11 | $22.12 | $22.51 | $21.96 | $21.99 | $21.99 | 126,654 |
| 2018-06-08 | $22.86 | $22.86 | $21.75 | $22.12 | $22.12 | 143,254 |
| 2018-06-07 | $22.78 | $23.56 | $22.69 | $22.85 | $22.85 | 51,095 |
| 2018-06-06 | $22.65 | $22.96 | $21.66 | $22.68 | $22.68 | 188,663 |
| 2018-06-05 | $23.30 | $23.79 | $22.46 | $22.61 | $22.61 | 156,801 |
| 2018-06-04 | $23.32 | $23.61 | $22.67 | $23.35 | $23.35 | 90,009 |
| 2018-06-01 | $23.67 | $23.72 | $22.88 | $23.21 | $23.21 | 78,384 |
| 2018-05-31 | $23.55 | $23.65 | $22.91 | $23.48 | $23.48 | 158,387 |
| 2018-05-30 | $23.55 | $24.20 | $23.34 | $23.50 | $23.50 | 70,179 |
| 2018-05-29 | $23.48 | $24.05 | $22.76 | $23.49 | $23.49 | 141,273 |
| 2018-05-25 | $23.46 | $24.03 | $23.10 | $23.63 | $23.63 | 115,785 |
| 2018-05-24 | $23.07 | $24.00 | $22.91 | $23.72 | $23.72 | 79,451 |
| 2018-05-23 | $22.89 | $23.77 | $22.89 | $23.25 | $23.25 | 59,272 |
| 2018-05-22 | $23.14 | $23.63 | $22.78 | $22.99 | $22.99 | 91,462 |
| 2018-05-21 | $22.79 | $23.17 | $22.56 | $23.08 | $23.08 | 78,912 |
| 2018-05-18 | $23.02 | $23.42 | $22.67 | $22.77 | $22.77 | 75,497 |
| 2018-05-17 | $22.50 | $23.58 | $22.21 | $22.95 | $22.95 | 114,754 |
| 2018-05-16 | $22.24 | $22.74 | $22.00 | $22.41 | $22.41 | 90,980 |
| 2018-05-15 | $22.07 | $22.44 | $21.68 | $22.24 | $22.24 | 98,919 |
| 2018-05-14 | $22.95 | $23.10 | $21.95 | $22.08 | $22.08 | 53,021 |
| 2018-05-11 | $24.17 | $24.17 | $22.76 | $22.95 | $22.95 | 79,482 |
| 2018-05-10 | $24.40 | $24.67 | $23.93 | $24.20 | $24.20 | 46,837 |
| 2018-05-09 | $24.12 | $24.41 | $23.92 | $24.25 | $24.25 | 60,557 |
| 2018-05-08 | $23.68 | $24.07 | $23.14 | $24.00 | $24.00 | 65,690 |
| 2018-05-07 | $24.00 | $24.07 | $23.50 | $23.52 | $23.52 | 67,751 |
| 2018-05-04 | $23.27 | $24.32 | $23.27 | $23.92 | $23.92 | 39,531 |
| 2018-05-03 | $23.91 | $23.91 | $23.00 | $23.48 | $23.48 | 38,252 |
| 2018-05-02 | $23.14 | $24.35 | $23.13 | $23.99 | $23.99 | 36,603 |
| 2018-05-01 | $23.68 | $23.73 | $22.87 | $23.23 | $23.23 | 55,819 |
| 2018-04-30 | $23.67 | $24.25 | $23.57 | $23.69 | $23.69 | 76,000 |
| 2018-04-27 | $22.41 | $23.74 | $22.41 | $23.57 | $23.57 | 79,899 |
| 2018-04-26 | $22.22 | $22.46 | $21.99 | $22.20 | $22.20 | 73,987 |
| 2018-04-25 | $21.99 | $22.35 | $21.86 | $22.17 | $22.17 | 43,043 |
| 2018-04-24 | $22.15 | $22.55 | $21.81 | $22.04 | $22.04 | 86,123 |
| 2018-04-23 | $23.06 | $23.06 | $21.30 | $21.98 | $21.98 | 202,179 |
| 2018-04-20 | $23.63 | $23.63 | $22.81 | $22.97 | $22.97 | 59,093 |
| 2018-04-19 | $23.98 | $24.16 | $23.74 | $23.76 | $23.76 | 53,948 |
| 2018-04-18 | $23.82 | $24.02 | $23.77 | $23.89 | $23.89 | 61,556 |
| 2018-04-17 | $24.45 | $24.45 | $23.46 | $23.65 | $23.65 | 58,665 |
| 2018-04-16 | $23.76 | $25.00 | $23.70 | $24.32 | $24.32 | 123,986 |
| 2018-04-13 | $23.21 | $23.93 | $23.21 | $23.80 | $23.80 | 90,002 |
| 2018-04-12 | $22.87 | $23.70 | $22.77 | $23.08 | $23.08 | 127,011 |
| 2018-04-11 | $21.24 | $22.65 | $21.24 | $22.63 | $22.63 | 135,471 |
| 2018-04-10 | $20.70 | $21.41 | $20.39 | $21.14 | $21.14 | 119,554 |
| 2018-04-09 | $20.67 | $21.02 | $20.29 | $20.34 | $20.34 | 92,958 |
| 2018-04-06 | $20.29 | $20.78 | $20.29 | $20.56 | $20.56 | 41,399 |
| 2018-04-05 | $19.85 | $20.95 | $19.85 | $20.54 | $20.54 | 76,124 |
| 2018-04-04 | $19.39 | $19.98 | $19.39 | $19.80 | $19.80 | 29,716 |
| 2018-04-03 | $18.81 | $19.73 | $18.81 | $19.69 | $19.69 | 60,601 |
| 2018-04-02 | $19.02 | $19.37 | $18.62 | $19.25 | $19.25 | 60,794 |
| 2018-03-29 | $18.49 | $19.17 | $18.49 | $19.02 | $19.02 | 102,581 |
| 2018-03-28 | $18.76 | $18.88 | $18.00 | $18.32 | $18.32 | 78,953 |
| 2018-03-27 | $19.26 | $19.60 | $18.72 | $18.75 | $18.75 | 104,044 |
| 2018-03-26 | $19.01 | $19.20 | $18.35 | $19.17 | $19.17 | 88,430 |
| 2018-03-23 | $18.50 | $19.01 | $18.36 | $18.58 | $18.58 | 103,806 |
| 2018-03-22 | $19.09 | $19.16 | $18.42 | $18.45 | $18.45 | 44,149 |
| 2018-03-21 | $18.84 | $19.59 | $18.83 | $19.21 | $19.21 | 67,714 |
| 2018-03-20 | $19.03 | $19.17 | $18.77 | $18.83 | $18.83 | 79,396 |
| 2018-03-19 | $19.51 | $19.51 | $18.95 | $18.99 | $18.99 | 158,325 |
| 2018-03-16 | $19.37 | $19.83 | $18.95 | $19.50 | $19.50 | 161,835 |
| 2018-03-15 | $19.43 | $19.50 | $19.05 | $19.40 | $19.40 | 91,731 |
| 2018-03-14 | $19.45 | $20.23 | $19.22 | $19.38 | $19.38 | 182,695 |
| 2018-03-13 | $19.21 | $19.62 | $19.00 | $19.35 | $19.35 | 93,411 |
| 2018-03-12 | $18.49 | $19.40 | $18.28 | $19.08 | $19.08 | 137,720 |
| 2018-03-09 | $18.21 | $18.63 | $17.79 | $18.54 | $18.54 | 126,039 |
| 2018-03-08 | $17.95 | $18.60 | $17.81 | $18.08 | $18.08 | 134,471 |
| 2018-03-07 | $18.43 | $18.89 | $17.64 | $18.00 | $18.00 | 165,540 |
| 2018-03-06 | $17.80 | $19.02 | $17.73 | $18.60 | $18.60 | 151,808 |
| 2018-03-05 | $17.37 | $17.90 | $16.67 | $17.72 | $17.72 | 114,303 |
| 2018-03-02 | $16.87 | $17.54 | $16.54 | $17.50 | $17.50 | 88,254 |
| 2018-03-01 | $16.77 | $17.33 | $16.40 | $16.95 | $16.95 | 136,513 |
| 2018-02-28 | $16.42 | $17.08 | $16.37 | $16.92 | $16.92 | 133,392 |
| 2018-02-27 | $16.25 | $16.70 | $16.05 | $16.46 | $16.46 | 113,170 |
| 2018-02-26 | $16.02 | $16.42 | $15.62 | $16.26 | $16.26 | 184,490 |
| 2018-02-23 | $15.57 | $16.38 | $15.20 | $16.00 | $16.00 | 81,200 |
| 2018-02-22 | $15.08 | $15.67 | $14.94 | $15.47 | $15.47 | 175,488 |
| 2018-02-21 | $14.91 | $15.18 | $14.63 | $15.07 | $15.07 | 66,035 |
| 2018-02-20 | $14.89 | $15.11 | $14.80 | $14.89 | $14.89 | 320,148 |
| 2018-02-16 | $14.16 | $15.10 | $14.16 | $14.96 | $14.96 | 153,397 |
| 2018-02-15 | $13.86 | $14.54 | $13.80 | $14.33 | $14.33 | 135,896 |
| 2018-02-14 | $13.51 | $13.95 | $13.40 | $13.78 | $13.78 | 75,127 |
| 2018-02-13 | $13.85 | $13.85 | $13.48 | $13.60 | $13.60 | 37,337 |
| 2018-02-12 | $14.32 | $14.32 | $13.84 | $13.99 | $13.99 | 50,184 |
| 2018-02-09 | $14.21 | $14.35 | $13.71 | $14.20 | $14.20 | 91,239 |
| 2018-02-08 | $14.45 | $14.72 | $14.14 | $14.19 | $14.19 | 97,815 |
| 2018-02-07 | $14.67 | $14.73 | $14.10 | $14.38 | $14.38 | 109,619 |
| 2018-02-06 | $14.30 | $15.04 | $14.30 | $14.65 | $14.65 | 80,114 |
| 2018-02-05 | $14.60 | $14.98 | $14.52 | $14.67 | $14.67 | 67,715 |
| 2018-02-02 | $14.89 | $15.06 | $14.62 | $14.85 | $14.85 | 72,363 |
| 2018-02-01 | $15.00 | $15.09 | $14.76 | $14.99 | $14.99 | 60,460 |
| 2018-01-31 | $15.05 | $15.16 | $14.74 | $14.96 | $14.96 | 54,692 |
| 2018-01-30 | $14.80 | $15.18 | $14.44 | $15.08 | $15.08 | 39,728 |
| 2018-01-29 | $15.37 | $15.37 | $14.75 | $14.92 | $14.92 | 107,919 |
| 2018-01-26 | $15.47 | $15.48 | $15.15 | $15.46 | $15.46 | 45,717 |
| 2018-01-25 | $15.33 | $15.53 | $15.05 | $15.50 | $15.50 | 68,694 |
| 2018-01-24 | $15.59 | $15.59 | $15.04 | $15.15 | $15.15 | 61,871 |
| 2018-01-23 | $15.71 | $15.73 | $15.37 | $15.47 | $15.47 | 70,372 |
| 2018-01-22 | $15.51 | $15.97 | $15.32 | $15.79 | $15.79 | 141,589 |
| 2018-01-19 | $14.54 | $15.75 | $14.15 | $15.54 | $15.54 | 158,675 |
| 2018-01-18 | $14.06 | $14.88 | $13.88 | $14.57 | $14.57 | 91,729 |
| 2018-01-17 | $14.04 | $14.46 | $13.68 | $14.09 | $14.09 | 111,380 |
| 2018-01-16 | $14.01 | $14.18 | $13.84 | $14.00 | $14.00 | 181,479 |
| 2018-01-12 | $13.59 | $14.18 | $13.57 | $13.97 | $13.97 | 126,982 |
| 2018-01-11 | $12.96 | $13.66 | $12.96 | $13.45 | $13.45 | 90,081 |
| 2018-01-10 | $12.97 | $13.02 | $12.83 | $12.92 | $12.92 | 33,386 |
| 2018-01-09 | $13.06 | $13.09 | $12.73 | $13.04 | $13.04 | 106,196 |
| 2018-01-08 | $12.93 | $13.12 | $12.54 | $13.05 | $13.05 | 75,152 |
| 2018-01-05 | $13.00 | $13.10 | $12.77 | $12.93 | $12.93 | 39,419 |
| 2018-01-04 | $12.37 | $13.18 | $12.24 | $12.97 | $12.97 | 90,677 |
| 2018-01-03 | $12.17 | $12.44 | $11.80 | $12.29 | $12.29 | 87,136 |
| 2018-01-02 | $11.85 | $12.21 | $11.76 | $12.15 | $12.15 | 97,321 |
| 2017-12-29 | $12.24 | $12.24 | $11.69 | $11.70 | $11.70 | 161,726 |
| 2017-12-28 | $12.34 | $12.34 | $12.02 | $12.30 | $12.30 | 63,446 |
| 2017-12-27 | $12.23 | $12.56 | $12.17 | $12.37 | $12.37 | 59,662 |
| 2017-12-26 | $12.11 | $12.35 | $11.98 | $12.15 | $12.15 | 110,029 |
| 2017-12-22 | $12.24 | $12.51 | $12.11 | $12.24 | $12.24 | 93,349 |
| 2017-12-21 | $12.38 | $12.65 | $11.98 | $12.56 | $12.56 | 174,418 |
| 2017-12-20 | $12.76 | $13.05 | $11.89 | $11.98 | $11.98 | 263,146 |
| 2017-12-19 | $12.67 | $12.72 | $12.12 | $12.12 | $12.12 | 242,228 |
| 2017-12-18 | $12.34 | $12.49 | $12.24 | $12.40 | $12.40 | 99,947 |
| 2017-12-15 | $12.23 | $12.49 | $12.14 | $12.24 | $12.24 | 246,058 |
| 2017-12-14 | $12.31 | $12.40 | $12.16 | $12.23 | $12.23 | 182,479 |
| 2017-12-13 | $12.24 | $12.46 | $12.12 | $12.28 | $12.28 | 155,170 |
| 2017-12-12 | $12.07 | $12.35 | $12.07 | $12.32 | $12.32 | 92,748 |
| 2017-12-11 | $12.27 | $12.59 | $11.98 | $12.08 | $12.08 | 190,020 |
| 2017-12-08 | $12.23 | $12.50 | $12.06 | $12.23 | $12.23 | 135,342 |
| 2017-12-07 | $12.11 | $12.22 | $12.00 | $12.12 | $12.12 | 296,845 |
| 2017-12-06 | $12.14 | $12.26 | $12.00 | $12.17 | $12.17 | 121,126 |
| 2017-12-05 | $12.27 | $12.30 | $12.06 | $12.18 | $12.18 | 113,676 |
| 2017-12-04 | $12.44 | $12.73 | $12.21 | $12.30 | $12.30 | 121,315 |
| 2017-12-01 | $12.32 | $12.70 | $12.08 | $12.42 | $12.42 | 435,288 |
| 2017-11-30 | $12.88 | $13.16 | $12.18 | $12.25 | $12.25 | 426,486 |
| 2017-11-29 | $12.00 | $13.08 | $12.00 | $12.87 | $12.87 | 146,916 |
| 2017-11-28 | $12.20 | $12.27 | $11.66 | $12.04 | $12.04 | 187,869 |
| 2017-11-27 | $12.43 | $12.43 | $11.91 | $12.17 | $12.17 | 122,907 |
| 2017-11-24 | $12.58 | $12.58 | $12.11 | $12.29 | $12.29 | 96,375 |
| 2017-11-22 | $12.41 | $12.69 | $12.33 | $12.50 | $12.50 | 176,156 |
| 2017-11-21 | $12.75 | $13.00 | $12.18 | $12.34 | $12.34 | 114,487 |
| 2017-11-20 | $12.58 | $12.76 | $12.16 | $12.72 | $12.72 | 79,214 |
| 2017-11-17 | $12.64 | $13.11 | $12.27 | $12.63 | $12.63 | 178,728 |
| 2017-11-16 | $13.19 | $13.27 | $12.45 | $12.66 | $12.66 | 83,195 |
| 2017-11-15 | $12.89 | $13.28 | $12.78 | $13.15 | $13.15 | 214,300 |
| 2017-11-14 | $13.71 | $13.73 | $12.83 | $12.99 | $12.99 | 82,536 |
| 2017-11-13 | $13.20 | $13.90 | $12.94 | $13.75 | $13.75 | 154,029 |
| 2017-11-10 | $13.89 | $14.15 | $13.10 | $13.20 | $13.20 | 66,772 |
| 2017-11-09 | $13.95 | $14.06 | $13.85 | $13.98 | $13.98 | 141,747 |
| 2017-11-08 | $14.15 | $14.22 | $13.70 | $14.02 | $14.02 | 149,821 |
| 2017-11-07 | $14.44 | $14.44 | $14.17 | $14.21 | $14.21 | 77,903 |
| 2017-11-06 | $14.08 | $14.36 | $14.00 | $14.36 | $14.36 | 294,323 |
| 2017-11-03 | $14.41 | $14.42 | $13.79 | $13.99 | $13.99 | 109,890 |
| 2017-11-02 | $14.26 | $14.57 | $14.25 | $14.41 | $14.41 | 44,095 |
| 2017-11-01 | $14.27 | $14.43 | $14.20 | $14.27 | $14.27 | 40,716 |
| 2017-10-31 | $14.09 | $14.27 | $13.65 | $14.15 | $14.15 | 114,857 |
| 2017-10-30 | $13.88 | $14.20 | $13.84 | $14.11 | $14.11 | 234,963 |
| 2017-10-27 | $13.68 | $14.14 | $13.49 | $13.92 | $13.92 | 151,346 |
| 2017-10-26 | $13.95 | $13.99 | $13.56 | $13.68 | $13.68 | 194,773 |
| 2017-10-25 | $13.90 | $14.11 | $13.54 | $13.95 | $13.95 | 122,988 |
| 2017-10-24 | $13.39 | $13.93 | $13.39 | $13.85 | $13.85 | 82,639 |
| 2017-10-23 | $13.57 | $13.67 | $13.20 | $13.40 | $13.40 | 111,775 |
| 2017-10-20 | $13.13 | $13.55 | $12.84 | $13.50 | $13.50 | 148,129 |
| 2017-10-19 | $13.36 | $13.74 | $12.90 | $12.93 | $12.93 | 101,740 |
| 2017-10-18 | $13.36 | $13.57 | $13.05 | $13.38 | $13.38 | 71,223 |
| 2017-10-17 | $13.40 | $13.48 | $13.24 | $13.36 | $13.36 | 42,954 |
| 2017-10-16 | $14.10 | $14.41 | $13.26 | $13.46 | $13.46 | 108,501 |
| 2017-10-13 | $13.68 | $14.01 | $13.67 | $14.00 | $14.00 | 45,235 |
| 2017-10-12 | $14.10 | $14.10 | $13.65 | $13.67 | $13.67 | 49,025 |
| 2017-10-11 | $14.22 | $14.26 | $13.74 | $14.12 | $14.12 | 106,656 |
| 2017-10-10 | $14.40 | $15.01 | $14.10 | $14.17 | $14.17 | 51,611 |
| 2017-10-09 | $14.45 | $14.67 | $14.16 | $14.18 | $14.18 | 35,575 |
| 2017-10-06 | $14.46 | $14.86 | $14.32 | $14.49 | $14.49 | 55,288 |
| 2017-10-05 | $14.81 | $14.86 | $14.45 | $14.51 | $14.51 | 81,860 |
| 2017-10-04 | $15.37 | $15.37 | $14.66 | $14.71 | $14.71 | 117,906 |
| 2017-10-03 | $15.77 | $16.07 | $15.18 | $15.33 | $15.33 | 80,672 |
| 2017-10-02 | $15.70 | $15.82 | $15.35 | $15.75 | $15.75 | 90,932 |
| 2017-09-29 | $14.93 | $15.82 | $14.71 | $15.64 | $15.64 | 179,718 |
| 2017-09-28 | $14.27 | $15.14 | $14.00 | $15.07 | $15.07 | 185,792 |
| 2017-09-27 | $13.32 | $14.32 | $13.18 | $14.28 | $14.28 | 158,192 |
| 2017-09-26 | $12.47 | $13.44 | $12.44 | $13.34 | $13.34 | 159,127 |
| 2017-09-25 | $12.07 | $12.50 | $12.07 | $12.47 | $12.47 | 50,251 |
| 2017-09-22 | $12.26 | $12.34 | $11.98 | $12.05 | $12.05 | 121,388 |
| 2017-09-21 | $12.59 | $12.59 | $12.27 | $12.32 | $12.32 | 56,328 |
| 2017-09-20 | $12.40 | $12.65 | $12.40 | $12.52 | $12.52 | 87,032 |
| 2017-09-19 | $12.66 | $12.80 | $12.43 | $12.50 | $12.50 | 110,181 |
| 2017-09-18 | $12.51 | $12.77 | $12.50 | $12.61 | $12.61 | 114,772 |
| 2017-09-15 | $12.19 | $12.67 | $12.03 | $12.49 | $12.49 | 599,419 |
| 2017-09-14 | $12.09 | $12.33 | $11.96 | $12.12 | $12.12 | 268,476 |
| 2017-09-13 | $11.96 | $12.49 | $11.96 | $12.01 | $12.01 | 234,587 |
| 2017-09-12 | $12.23 | $12.38 | $11.99 | $12.01 | $12.01 | 376,415 |
| 2017-09-11 | $12.43 | $12.79 | $12.00 | $12.16 | $12.16 | 214,513 |
| 2017-09-08 | $12.67 | $12.67 | $12.00 | $12.13 | $12.13 | 315,999 |
| 2017-09-07 | $13.13 | $13.13 | $12.41 | $12.50 | $12.50 | 151,034 |
| 2017-09-06 | $13.65 | $13.79 | $12.55 | $12.97 | $12.97 | 161,118 |
| 2017-09-05 | $13.20 | $13.79 | $13.01 | $13.69 | $13.69 | 96,752 |
| 2017-09-01 | $12.80 | $13.37 | $12.45 | $13.19 | $13.19 | 81,618 |
| 2017-08-31 | $12.48 | $12.99 | $12.36 | $12.81 | $12.81 | 57,427 |
| 2017-08-30 | $12.25 | $12.55 | $12.20 | $12.46 | $12.46 | 65,730 |
| 2017-08-29 | $12.31 | $12.64 | $12.25 | $12.29 | $12.29 | 109,636 |
| 2017-08-28 | $12.82 | $12.86 | $12.12 | $12.26 | $12.26 | 233,373 |
| 2017-08-25 | $12.47 | $12.99 | $12.21 | $12.97 | $12.97 | 81,882 |
| 2017-08-24 | $12.19 | $12.62 | $12.19 | $12.43 | $12.43 | 81,245 |
| 2017-08-23 | $12.10 | $12.34 | $12.01 | $12.10 | $12.10 | 146,999 |
| 2017-08-22 | $12.59 | $12.59 | $12.04 | $12.12 | $12.12 | 168,926 |
| 2017-08-21 | $12.50 | $12.66 | $12.50 | $12.60 | $12.60 | 77,253 |
| 2017-08-18 | $12.22 | $12.66 | $12.09 | $12.54 | $12.54 | 187,570 |
| 2017-08-17 | $12.58 | $12.60 | $12.04 | $12.08 | $12.08 | 143,679 |
| 2017-08-16 | $12.18 | $13.17 | $12.18 | $12.67 | $12.67 | 166,986 |
| 2017-08-15 | $12.07 | $12.64 | $11.93 | $12.22 | $12.22 | 180,301 |
| 2017-08-14 | $12.95 | $13.05 | $12.07 | $12.26 | $12.26 | 182,635 |
| 2017-08-11 | $13.85 | $14.10 | $12.90 | $13.07 | $13.07 | 509,825 |
| 2017-08-10 | $14.00 | $14.14 | $14.00 | $14.04 | $14.04 | 67,959 |
| 2017-08-09 | $13.93 | $14.24 | $13.93 | $14.13 | $14.13 | 69,758 |
| 2017-08-08 | $14.05 | $14.46 | $14.00 | $14.05 | $14.05 | 77,826 |
| 2017-08-07 | $14.27 | $14.47 | $14.10 | $14.16 | $14.16 | 86,448 |
| 2017-08-04 | $14.42 | $14.57 | $14.17 | $14.38 | $14.38 | 58,130 |
| 2017-08-03 | $14.89 | $15.22 | $14.28 | $14.48 | $14.48 | 162,775 |
| 2017-08-02 | $13.99 | $15.28 | $13.78 | $14.92 | $14.92 | 179,090 |
| 2017-08-01 | $14.53 | $14.54 | $13.81 | $13.99 | $13.99 | 58,130 |
| 2017-07-31 | $14.71 | $14.85 | $14.52 | $14.58 | $14.58 | 174,109 |
| 2017-07-28 | $15.42 | $15.51 | $14.40 | $15.00 | $15.00 | 101,691 |
| 2017-07-27 | $15.03 | $15.89 | $15.00 | $15.35 | $15.35 | 94,559 |
| 2017-07-26 | $15.62 | $15.81 | $15.08 | $15.27 | $15.27 | 290,594 |
| 2017-07-25 | $16.73 | $17.18 | $15.77 | $15.97 | $15.97 | 182,786 |
| 2017-07-24 | $17.62 | $17.85 | $15.94 | $16.63 | $16.63 | 176,690 |
| 2017-07-21 | $18.13 | $18.21 | $17.42 | $17.68 | $17.68 | 169,241 |
| 2017-07-20 | $17.99 | $18.29 | $17.65 | $17.88 | $17.88 | 151,009 |
| 2017-07-19 | $18.40 | $18.77 | $18.06 | $18.13 | $18.13 | 98,918 |
| 2017-07-18 | $18.45 | $18.88 | $18.16 | $18.62 | $18.62 | 46,036 |
| 2017-07-17 | $18.96 | $19.04 | $18.46 | $18.60 | $18.60 | 98,425 |
| 2017-07-14 | $18.84 | $19.12 | $18.40 | $18.60 | $18.60 | 66,522 |
| 2017-07-13 | $18.95 | $19.10 | $18.66 | $18.98 | $18.98 | 67,591 |
| 2017-07-12 | $19.23 | $19.40 | $18.93 | $19.00 | $19.00 | 58,785 |
| 2017-07-11 | $18.69 | $19.00 | $18.29 | $18.99 | $18.99 | 65,675 |
| 2017-07-10 | $18.80 | $19.01 | $18.34 | $18.85 | $18.85 | 143,700 |
| 2017-07-07 | $20.00 | $20.00 | $18.50 | $18.76 | $18.76 | 212,534 |
| 2017-07-06 | $19.90 | $20.38 | $19.64 | $20.17 | $20.17 | 165,002 |
| 2017-07-05 | $20.25 | $20.25 | $19.64 | $20.02 | $20.02 | 81,904 |
| 2017-07-03 | $20.48 | $20.48 | $20.12 | $20.30 | $20.30 | 19,463 |
| 2017-06-30 | $19.94 | $20.56 | $19.81 | $20.36 | $20.36 | 113,130 |
| 2017-06-29 | $19.42 | $20.05 | $19.05 | $19.84 | $19.84 | 117,283 |
| 2017-06-28 | $18.98 | $19.47 | $18.73 | $19.30 | $19.30 | 126,076 |
| 2017-06-27 | $18.65 | $19.44 | $18.18 | $18.87 | $18.87 | 97,666 |
| 2017-06-26 | $18.46 | $18.69 | $18.00 | $18.58 | $18.58 | 50,424 |
| 2017-06-23 | $18.25 | $19.64 | $17.76 | $18.40 | $18.40 | 518,925 |
| 2017-06-22 | $18.09 | $18.47 | $17.75 | $18.19 | $18.19 | 178,291 |
| 2017-06-21 | $18.80 | $18.80 | $17.65 | $17.88 | $17.88 | 231,568 |
| 2017-06-20 | $19.55 | $19.61 | $18.39 | $18.85 | $18.85 | 183,266 |
| 2017-06-19 | $20.26 | $20.40 | $19.67 | $19.74 | $19.74 | 93,804 |
| 2017-06-16 | $19.51 | $20.29 | $19.18 | $20.26 | $20.26 | 557,220 |
| 2017-06-15 | $19.22 | $19.95 | $19.15 | $19.71 | $19.71 | 284,442 |
| 2017-06-14 | $19.71 | $19.90 | $19.11 | $19.40 | $19.40 | 141,618 |
| 2017-06-13 | $19.49 | $19.98 | $18.99 | $19.96 | $19.96 | 262,608 |
| 2017-06-12 | $18.10 | $19.10 | $18.10 | $19.10 | $19.10 | 407,343 |
| 2017-06-09 | $17.73 | $18.26 | $17.67 | $17.84 | $17.84 | 774,581 |
| 2017-06-08 | $17.20 | $17.82 | $16.19 | $17.59 | $17.59 | 678,129 |
| 2017-06-07 | $19.41 | $19.71 | $17.03 | $17.36 | $17.36 | 506,212 |
| 2017-06-06 | $20.08 | $20.38 | $19.44 | $19.67 | $19.67 | 752,066 |
| 2017-06-05 | $21.50 | $22.81 | $19.51 | $20.59 | $20.59 | 948,676 |
| 2017-06-02 | $25.00 | $30.40 | $20.27 | $20.59 | $20.59 | 1,667,671 |
SEACOR Marine Holdings Inc (SMHI) News Headlines
Recent SEACOR Marine Holdings Inc (SMHI) News
Similar Companies to SEACOR Marine Holdings Inc (SMHI) in the Marine Shipping Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Zim Integrated Shipping Services Ltd | ZIM | Marine Shipping | Industrials | 11,700 |
| Kirby Corp | KEX | Marine Shipping | Industrials | 5,400 |
| Matson Inc | MATX | Marine Shipping | Industrials | 4,550 |
| Grindrod Shipping Holdings Ltd | GRIN | Marine Shipping | Industrials | 4,000 |
| Genco Shipping & Trading Ltd | GNK | Marine Shipping | Industrials | 2,050 |
| International Seaways Inc | INSW | Marine Shipping | Industrials | 1,700 |
| SEACOR Marine Holdings Inc | SMHI | Marine Shipping | Industrials | 1,100 |
| Costamare Inc | CMRE | Marine Shipping | Industrials | 1,000 |
| Eagle Bulk Shipping Inc | EGLE | Marine Shipping | Industrials | 737 |
| Navios Maritime Holdings Inc | NM | Marine Shipping | Industrials | 600 |