Umicore (UMICY) Exchange: PINK
Data as of May 3, 2024
$5.69 ($0.37) 6.98%
Umicore - Daily Information
Click for more stock information on Umicore.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $5.70 |
| Previous Close | $5.69 |
| High | $5.72 |
| Low | $5.61 |
| Adjusted Open | $5.70 |
| Previous Adjusted Close | $5.69 |
| Adjusted High | $5.72 |
| Adjusted Low | $5.61 |
About Umicore (UMICY)
Umicore S.A. ADR
Invest in Umicore (UMICY)
Historical Stock Data for Umicore (UMICY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $5.70 | $5.72 | $5.61 | $5.69 | $5.69 | 172,389 |
| 2024-05-02 | $5.33 | $5.34 | $5.25 | $5.32 | $5.32 | 166,802 |
| 2024-05-01 | $5.64 | $5.73 | $5.55 | $5.66 | $5.66 | 77,200 |
| 2024-04-30 | $5.57 | $5.63 | $5.49 | $5.58 | $5.58 | 85,677 |
| 2024-04-29 | $5.54 | $5.62 | $5.51 | $5.61 | $5.61 | 414,486 |
| 2024-04-26 | $5.57 | $5.67 | $5.56 | $5.67 | $5.52 | 147,460 |
| 2024-04-25 | $5.56 | $5.62 | $5.56 | $5.61 | $5.47 | 109,717 |
| 2024-04-24 | $5.59 | $5.63 | $5.59 | $5.63 | $5.49 | 191,034 |
| 2024-04-23 | $5.59 | $5.61 | $5.58 | $5.61 | $5.47 | 213,857 |
| 2024-04-22 | $5.51 | $5.62 | $5.49 | $5.62 | $5.48 | 177,456 |
| 2024-04-19 | $5.57 | $5.61 | $5.54 | $5.57 | $5.43 | 247,907 |
| 2024-04-18 | $5.59 | $5.62 | $5.55 | $5.56 | $5.42 | 323,434 |
| 2024-04-17 | $5.58 | $5.66 | $5.58 | $5.64 | $5.64 | 436,978 |
| 2024-04-16 | $5.57 | $5.59 | $5.54 | $5.56 | $5.56 | 586,185 |
| 2024-04-15 | $5.73 | $5.74 | $5.60 | $5.60 | $5.60 | 171,753 |
| 2024-04-12 | $5.61 | $5.68 | $5.59 | $5.63 | $5.63 | 131,098 |
| 2024-04-11 | $5.67 | $5.67 | $5.55 | $5.63 | $5.63 | 340,040 |
| 2024-04-10 | $5.53 | $5.58 | $5.51 | $5.54 | $5.54 | 168,179 |
| 2024-04-09 | $5.65 | $5.73 | $5.64 | $5.73 | $5.73 | 345,574 |
| 2024-04-08 | $5.45 | $5.52 | $5.42 | $5.51 | $5.51 | 445,453 |
| 2024-04-05 | $5.46 | $5.46 | $5.37 | $5.39 | $5.39 | 199,632 |
| 2024-04-04 | $5.61 | $5.64 | $5.53 | $5.54 | $5.54 | 132,337 |
| 2024-04-03 | $5.45 | $5.54 | $5.45 | $5.54 | $5.54 | 132,337 |
| 2024-04-02 | $5.34 | $5.40 | $5.34 | $5.34 | $5.34 | 314,313 |
| 2024-04-01 | $5.30 | $5.45 | $5.11 | $5.34 | $5.34 | 314,313 |
| 2024-03-28 | $5.32 | $5.38 | $5.30 | $5.36 | $5.36 | 142,594 |
| 2024-03-27 | $5.29 | $5.46 | $5.27 | $5.46 | $5.46 | 323,479 |
| 2024-03-26 | $5.52 | $5.52 | $5.42 | $5.43 | $5.43 | 493,880 |
| 2024-03-25 | $5.64 | $5.70 | $5.64 | $5.67 | $5.67 | 304,204 |
| 2024-03-22 | $5.61 | $5.65 | $5.59 | $5.62 | $5.62 | 156,786 |
| 2024-03-21 | $5.63 | $5.69 | $5.60 | $5.64 | $5.64 | 146,064 |
| 2024-03-20 | $5.57 | $5.70 | $5.57 | $5.68 | $5.68 | 161,227 |
| 2024-03-19 | $5.52 | $5.54 | $5.49 | $5.49 | $5.49 | 208,047 |
| 2024-03-18 | $5.59 | $5.60 | $5.54 | $5.54 | $5.54 | 173,502 |
| 2024-03-15 | $5.60 | $5.66 | $5.57 | $5.58 | $5.58 | 177,797 |
| 2024-03-14 | $5.55 | $5.58 | $5.52 | $5.54 | $5.54 | 84,827 |
| 2024-03-13 | $5.56 | $5.59 | $5.52 | $5.54 | $5.54 | 84,827 |
| 2024-03-12 | $5.64 | $5.69 | $5.63 | $5.63 | $5.63 | 169,406 |
| 2024-03-11 | $5.58 | $5.65 | $5.56 | $5.63 | $5.63 | 169,406 |
| 2024-03-08 | $5.55 | $5.56 | $5.49 | $5.51 | $5.51 | 116,198 |
| 2024-03-07 | $5.50 | $5.57 | $5.50 | $5.54 | $5.54 | 440,137 |
| 2024-03-06 | $5.28 | $5.33 | $5.28 | $5.31 | $5.31 | 289,126 |
| 2024-03-05 | $5.29 | $5.31 | $5.22 | $5.26 | $5.26 | 243,344 |
| 2024-03-04 | $5.20 | $5.27 | $5.18 | $5.25 | $5.25 | 235,615 |
| 2024-03-01 | $5.30 | $5.34 | $5.25 | $5.31 | $5.31 | 181,413 |
| 2024-02-29 | $5.20 | $5.22 | $5.13 | $5.17 | $5.17 | 391,698 |
| 2024-02-28 | $5.15 | $5.20 | $5.11 | $5.16 | $5.16 | 139,520 |
| 2024-02-27 | $5.32 | $5.38 | $5.30 | $5.37 | $5.37 | 347,962 |
| 2024-02-26 | $5.25 | $5.25 | $5.19 | $5.20 | $5.20 | 283,307 |
| 2024-02-23 | $5.35 | $5.37 | $5.30 | $5.34 | $5.34 | 231,301 |
| 2024-02-22 | $5.28 | $5.35 | $5.26 | $5.35 | $5.35 | 345,350 |
| 2024-02-21 | $5.31 | $5.34 | $5.29 | $5.32 | $5.32 | 273,410 |
| 2024-02-20 | $5.33 | $5.39 | $5.30 | $5.34 | $5.34 | 265,665 |
| 2024-02-16 | $5.44 | $5.55 | $5.42 | $5.50 | $5.50 | 147,331 |
| 2024-02-15 | $5.54 | $5.65 | $5.54 | $5.63 | $5.63 | 258,904 |
| 2024-02-14 | $5.50 | $5.51 | $5.46 | $5.49 | $5.49 | 278,261 |
| 2024-02-13 | $5.48 | $5.52 | $5.44 | $5.46 | $5.46 | 213,591 |
| 2024-02-12 | $5.57 | $5.66 | $5.57 | $5.62 | $5.62 | 239,501 |
| 2024-02-09 | $5.47 | $5.50 | $5.43 | $5.47 | $5.47 | 166,572 |
| 2024-02-08 | $5.58 | $5.60 | $5.51 | $5.55 | $5.55 | 270,095 |
| 2024-02-07 | $5.49 | $5.53 | $5.47 | $5.49 | $5.49 | 190,487 |
| 2024-02-06 | $5.46 | $5.54 | $5.46 | $5.53 | $5.53 | 345,942 |
| 2024-02-05 | $5.49 | $5.53 | $5.44 | $5.49 | $5.49 | 452,721 |
| 2024-02-02 | $5.60 | $5.60 | $5.44 | $5.49 | $5.49 | 119,148 |
| 2024-02-01 | $5.62 | $5.69 | $5.60 | $5.67 | $5.67 | 129,816 |
| 2024-01-31 | $5.64 | $5.71 | $5.62 | $5.63 | $5.63 | 223,333 |
| 2024-01-30 | $5.54 | $5.58 | $5.54 | $5.56 | $5.56 | 91,058 |
| 2024-01-29 | $5.73 | $5.78 | $5.70 | $5.76 | $5.76 | 125,350 |
| 2024-01-26 | $5.86 | $5.87 | $5.84 | $5.86 | $5.86 | 245,373 |
| 2024-01-25 | $5.84 | $5.84 | $5.75 | $5.80 | $5.80 | 156,398 |
| 2024-01-24 | $5.88 | $5.88 | $5.80 | $5.80 | $5.80 | 156,398 |
| 2024-01-23 | $5.81 | $5.83 | $5.76 | $5.80 | $5.80 | 434,689 |
| 2024-01-22 | $5.61 | $5.69 | $5.61 | $5.65 | $5.65 | 302,375 |
| 2024-01-19 | $5.61 | $5.62 | $5.56 | $5.61 | $5.61 | 146,187 |
| 2024-01-18 | $5.63 | $5.63 | $5.57 | $5.61 | $5.61 | 739,776 |
| 2024-01-17 | $5.57 | $5.59 | $5.54 | $5.57 | $5.57 | 285,687 |
| 2024-01-16 | $5.78 | $5.78 | $5.72 | $5.74 | $5.74 | 133,953 |
| 2024-01-12 | $5.99 | $5.99 | $5.91 | $5.94 | $5.94 | 96,655 |
| 2024-01-11 | $6.03 | $6.03 | $5.90 | $5.99 | $5.99 | 105,440 |
| 2024-01-10 | $5.93 | $6.02 | $5.90 | $6.00 | $6.00 | 133,058 |
| 2024-01-09 | $6.05 | $6.05 | $5.94 | $5.95 | $5.95 | 66,099 |
| 2024-01-08 | $6.33 | $6.39 | $6.33 | $6.39 | $6.39 | 39,052 |
| 2024-01-05 | $6.46 | $6.58 | $6.46 | $6.52 | $6.52 | 28,465 |
| 2024-01-04 | $6.52 | $6.59 | $6.50 | $6.55 | $6.55 | 39,523 |
| 2024-01-03 | $6.36 | $6.42 | $6.34 | $6.40 | $6.40 | 24,114 |
| 2024-01-02 | $6.66 | $6.69 | $6.63 | $6.67 | $6.67 | 30,070 |
| 2023-12-29 | $6.83 | $6.87 | $6.82 | $6.87 | $6.87 | 18,026 |
| 2023-12-28 | $6.85 | $6.88 | $6.85 | $6.87 | $6.87 | 27,790 |
| 2023-12-27 | $6.83 | $6.90 | $6.83 | $6.87 | $6.87 | 51,135 |
| 2023-12-26 | $6.68 | $6.82 | $6.68 | $6.82 | $6.82 | 32,536 |
| 2023-12-22 | $6.74 | $6.78 | $6.73 | $6.76 | $6.76 | 57,754 |
| 2023-12-21 | $6.71 | $6.78 | $6.66 | $6.78 | $6.78 | 49,411 |
| 2023-12-20 | $6.76 | $6.80 | $6.74 | $6.75 | $6.75 | 51,510 |
| 2023-12-19 | $6.75 | $6.80 | $6.73 | $6.79 | $6.79 | 36,791 |
| 2023-12-18 | $6.62 | $6.65 | $6.60 | $6.62 | $6.62 | 64,453 |
| 2023-12-15 | $6.67 | $6.69 | $6.60 | $6.60 | $6.60 | 57,850 |
| 2023-12-14 | $6.60 | $6.71 | $6.56 | $6.69 | $6.69 | 52,351 |
| 2023-12-13 | $6.39 | $6.45 | $6.29 | $6.43 | $6.43 | 105,255 |
| 2023-12-12 | $6.33 | $6.41 | $6.30 | $6.37 | $6.37 | 71,945 |
| 2023-12-11 | $6.43 | $6.46 | $6.40 | $6.45 | $6.45 | 69,515 |
| 2023-12-08 | $6.35 | $6.46 | $6.35 | $6.46 | $6.46 | 26,264 |
| 2023-12-07 | $6.31 | $6.34 | $6.27 | $6.33 | $6.33 | 71,371 |
| 2023-12-06 | $6.34 | $6.36 | $6.30 | $6.31 | $6.31 | 45,929 |
| 2023-12-05 | $6.21 | $6.26 | $6.20 | $6.23 | $6.23 | 88,368 |
| 2023-12-04 | $6.06 | $6.18 | $6.06 | $6.15 | $6.15 | 79,524 |
| 2023-12-01 | $6.43 | $6.54 | $6.40 | $6.54 | $6.54 | 53,997 |
| 2023-11-30 | $6.61 | $6.69 | $6.61 | $6.65 | $6.65 | 98,642 |
| 2023-11-29 | $6.63 | $6.67 | $6.63 | $6.63 | $6.63 | 40,646 |
| 2023-11-28 | $6.51 | $6.57 | $6.51 | $6.54 | $6.54 | 110,333 |
| 2023-11-27 | $6.46 | $6.51 | $6.43 | $6.51 | $6.51 | 43,257 |
| 2023-11-24 | $6.43 | $6.54 | $6.43 | $6.53 | $6.53 | 31,463 |
| 2023-11-22 | $6.33 | $6.35 | $6.28 | $6.33 | $6.33 | 51,251 |
| 2023-11-21 | $6.34 | $6.36 | $6.28 | $6.28 | $6.28 | 119,134 |
| 2023-11-20 | $6.30 | $6.42 | $6.30 | $6.39 | $6.39 | 108,408 |
| 2023-11-17 | $6.27 | $6.31 | $6.27 | $6.31 | $6.31 | 160,148 |
| 2023-11-16 | $6.26 | $6.27 | $6.20 | $6.23 | $6.23 | 77,147 |
| 2023-11-15 | $6.33 | $6.38 | $6.33 | $6.36 | $6.36 | 78,958 |
| 2023-11-14 | $6.22 | $6.30 | $6.22 | $6.30 | $6.30 | 80,140 |
| 2023-11-13 | $6.00 | $6.06 | $5.99 | $6.06 | $6.06 | 189,027 |
| 2023-11-10 | $6.01 | $6.08 | $5.97 | $6.08 | $6.08 | 109,062 |
| 2023-11-09 | $6.27 | $6.27 | $6.14 | $6.15 | $6.15 | 136,076 |
| 2023-11-08 | $6.16 | $6.19 | $6.13 | $6.13 | $6.13 | 159,961 |
| 2023-11-07 | $6.20 | $6.23 | $6.17 | $6.21 | $6.21 | 160,733 |
| 2023-11-06 | $6.38 | $6.38 | $6.25 | $6.28 | $6.28 | 211,633 |
| 2023-11-03 | $6.34 | $6.37 | $6.34 | $6.36 | $6.36 | 134,258 |
| 2023-11-02 | $6.19 | $6.21 | $6.15 | $6.20 | $6.20 | 151,189 |
| 2023-11-01 | $5.82 | $5.86 | $5.77 | $5.86 | $5.86 | 299,654 |
| 2023-10-31 | $5.87 | $5.93 | $5.84 | $5.89 | $5.89 | 574,287 |
| 2023-10-30 | $5.91 | $5.94 | $5.85 | $5.91 | $5.91 | 359,276 |
| 2023-10-27 | $5.92 | $5.92 | $5.81 | $5.83 | $5.83 | 146,443 |
| 2023-10-26 | $5.75 | $5.80 | $5.74 | $5.77 | $5.77 | 265,709 |
| 2023-10-25 | $5.81 | $5.87 | $5.78 | $5.81 | $5.81 | 123,493 |
| 2023-10-24 | $5.98 | $6.05 | $5.97 | $6.05 | $6.05 | 669,392 |
| 2023-10-23 | $5.90 | $6.02 | $5.90 | $5.99 | $5.99 | 304,638 |
| 2023-10-20 | $6.15 | $6.18 | $6.02 | $6.05 | $6.05 | 271,630 |
| 2023-10-19 | $6.33 | $6.37 | $6.27 | $6.30 | $6.30 | 209,033 |
| 2023-10-18 | $6.47 | $6.47 | $6.36 | $6.39 | $6.39 | 95,474 |
| 2023-10-17 | $6.60 | $6.66 | $6.55 | $6.60 | $6.60 | 557,592 |
| 2023-10-16 | $5.76 | $5.84 | $5.76 | $5.84 | $5.84 | 274,136 |
| 2023-10-13 | $5.73 | $5.77 | $5.71 | $5.75 | $5.75 | 152,522 |
| 2023-10-12 | $5.73 | $5.74 | $5.68 | $5.69 | $5.69 | 326,024 |
| 2023-10-11 | $5.80 | $5.84 | $5.77 | $5.81 | $5.81 | 534,829 |
| 2023-10-10 | $5.80 | $5.91 | $5.80 | $5.84 | $5.84 | 343,537 |
| 2023-10-09 | $5.68 | $5.70 | $5.61 | $5.70 | $5.70 | 226,501 |
| 2023-10-06 | $5.65 | $5.79 | $5.64 | $5.73 | $5.73 | 315,024 |
| 2023-10-05 | $5.69 | $5.71 | $5.65 | $5.70 | $5.70 | 203,310 |
| 2023-10-04 | $5.66 | $5.70 | $5.59 | $5.70 | $5.70 | 253,397 |
| 2023-10-03 | $5.58 | $5.58 | $5.52 | $5.54 | $5.54 | 228,984 |
| 2023-10-02 | $5.74 | $5.75 | $5.62 | $5.64 | $5.64 | 240,464 |
| 2023-09-29 | $5.91 | $5.93 | $5.84 | $5.85 | $5.85 | 168,972 |
| 2023-09-28 | $5.66 | $5.73 | $5.66 | $5.72 | $5.72 | 549,090 |
| 2023-09-27 | $5.68 | $5.68 | $5.61 | $5.64 | $5.64 | 458,808 |
| 2023-09-26 | $5.64 | $5.74 | $5.64 | $5.69 | $5.69 | 267,632 |
| 2023-09-25 | $5.61 | $5.72 | $5.61 | $5.70 | $5.70 | 329,031 |
| 2023-09-22 | $5.95 | $5.95 | $5.87 | $5.90 | $5.90 | 136,224 |
| 2023-09-21 | $6.02 | $6.02 | $5.96 | $5.98 | $5.98 | 194,151 |
| 2023-09-20 | $6.20 | $6.21 | $6.09 | $6.21 | $6.21 | 208,350 |
| 2023-09-19 | $6.08 | $6.12 | $6.06 | $6.11 | $6.11 | 259,637 |
| 2023-09-18 | $6.10 | $6.16 | $6.10 | $6.13 | $6.13 | 198,419 |
| 2023-09-15 | $6.18 | $6.22 | $6.14 | $6.14 | $6.14 | 189,250 |
| 2023-09-14 | $6.08 | $6.12 | $6.05 | $6.11 | $6.11 | 208,609 |
| 2023-09-13 | $6.14 | $6.17 | $6.10 | $6.12 | $6.12 | 107,494 |
| 2023-09-12 | $6.17 | $6.20 | $6.15 | $6.17 | $6.17 | 299,807 |
| 2023-09-11 | $6.28 | $6.34 | $6.24 | $6.30 | $6.30 | 235,553 |
| 2023-09-08 | $6.21 | $6.24 | $6.15 | $6.15 | $6.15 | 111,237 |
| 2023-09-07 | $6.29 | $6.30 | $6.23 | $6.27 | $6.27 | 176,595 |
| 2023-09-06 | $6.47 | $6.49 | $6.43 | $6.47 | $6.47 | 135,310 |
| 2023-09-05 | $6.44 | $6.44 | $6.31 | $6.37 | $6.37 | 180,100 |
| 2023-09-01 | $6.66 | $6.66 | $6.59 | $6.60 | $6.60 | 122,259 |
| 2023-08-31 | $6.54 | $6.63 | $6.54 | $6.61 | $6.61 | 71,352 |
| 2023-08-30 | $6.49 | $6.51 | $6.48 | $6.50 | $6.50 | 93,730 |
| 2023-08-29 | $6.36 | $6.49 | $6.36 | $6.47 | $6.47 | 133,130 |
| 2023-08-28 | $6.33 | $6.38 | $6.31 | $6.36 | $6.36 | 202,020 |
| 2023-08-25 | $6.28 | $6.30 | $6.22 | $6.30 | $6.30 | 60,678 |
| 2023-08-24 | $6.33 | $6.35 | $6.25 | $6.26 | $6.26 | 163,648 |
| 2023-08-23 | $6.31 | $6.38 | $6.31 | $6.37 | $6.37 | 150,662 |
| 2023-08-22 | $6.33 | $6.34 | $6.31 | $6.34 | $6.34 | 293,440 |
| 2023-08-21 | $6.31 | $6.42 | $6.24 | $6.35 | $6.35 | 204,667 |
| 2023-08-18 | $6.35 | $6.38 | $6.31 | $6.35 | $6.35 | 108,575 |
| 2023-08-17 | $6.58 | $6.58 | $6.37 | $6.39 | $6.32 | 284,370 |
| 2023-08-16 | $6.62 | $6.66 | $6.51 | $6.51 | $6.44 | 218,917 |
| 2023-08-15 | $6.80 | $6.80 | $6.71 | $6.71 | $6.64 | 149,199 |
| 2023-08-14 | $6.90 | $6.90 | $6.82 | $6.85 | $6.78 | 208,086 |
| 2023-08-11 | $7.02 | $7.02 | $6.97 | $7.00 | $7.00 | 86,658 |
| 2023-08-10 | $7.21 | $7.23 | $7.11 | $7.17 | $7.17 | 137,261 |
| 2023-08-09 | $7.18 | $7.19 | $7.14 | $7.19 | $7.19 | 100,666 |
| 2023-08-08 | $7.13 | $7.17 | $7.09 | $7.14 | $7.14 | 100,284 |
| 2023-08-07 | $7.29 | $7.35 | $7.28 | $7.35 | $7.35 | 51,262 |
| 2023-08-04 | $7.35 | $7.43 | $7.32 | $7.35 | $7.35 | 65,054 |
| 2023-08-03 | $7.30 | $7.38 | $7.26 | $7.38 | $7.38 | 62,266 |
| 2023-08-02 | $7.29 | $7.32 | $7.26 | $7.28 | $7.28 | 39,022 |
| 2023-08-01 | $7.37 | $7.39 | $7.29 | $7.31 | $7.31 | 38,118 |
| 2023-07-31 | $7.39 | $7.42 | $7.35 | $7.37 | $7.37 | 27,368 |
| 2023-07-28 | $7.48 | $7.69 | $7.48 | $7.57 | $7.57 | 21,750 |
| 2023-07-27 | $7.51 | $7.51 | $7.42 | $7.42 | $7.42 | 169,006 |
| 2023-07-26 | $7.50 | $7.56 | $7.48 | $7.54 | $7.54 | 25,913 |
| 2023-07-25 | $7.53 | $7.60 | $7.52 | $7.54 | $7.54 | 61,868 |
| 2023-07-24 | $7.52 | $7.54 | $7.49 | $7.51 | $7.51 | 45,695 |
| 2023-07-21 | $7.51 | $7.53 | $7.47 | $7.53 | $7.53 | 42,895 |
| 2023-07-20 | $7.72 | $7.73 | $7.65 | $7.65 | $7.65 | 28,774 |
| 2023-07-19 | $7.72 | $7.76 | $7.69 | $7.72 | $7.72 | 34,413 |
| 2023-07-18 | $7.52 | $7.64 | $7.52 | $7.62 | $7.62 | 31,314 |
| 2023-07-17 | $7.49 | $7.49 | $7.45 | $7.48 | $7.48 | 34,840 |
| 2023-07-14 | $7.58 | $7.58 | $7.46 | $7.48 | $7.48 | 36,351 |
| 2023-07-13 | $7.54 | $7.61 | $7.53 | $7.61 | $7.61 | 42,911 |
| 2023-07-12 | $7.44 | $7.50 | $7.43 | $7.49 | $7.49 | 57,165 |
| 2023-07-11 | $7.15 | $7.21 | $7.14 | $7.20 | $7.20 | 151,882 |
| 2023-07-10 | $6.98 | $7.05 | $6.93 | $6.97 | $6.97 | 124,116 |
| 2023-07-07 | $6.91 | $7.03 | $6.91 | $7.01 | $7.01 | 205,374 |
| 2023-07-06 | $6.84 | $6.84 | $6.71 | $6.73 | $6.73 | 113,680 |
| 2023-07-05 | $7.05 | $7.09 | $6.98 | $7.00 | $7.00 | 124,307 |
| 2023-07-03 | $6.92 | $6.94 | $6.88 | $6.92 | $6.92 | 23,220 |
| 2023-06-30 | $6.94 | $6.96 | $6.90 | $6.93 | $6.93 | 72,504 |
| 2023-06-29 | $6.77 | $6.80 | $6.76 | $6.78 | $6.78 | 67,548 |
| 2023-06-28 | $6.84 | $6.86 | $6.78 | $6.82 | $6.82 | 68,145 |
| 2023-06-27 | $6.96 | $7.02 | $6.95 | $7.01 | $7.01 | 177,326 |
| 2023-06-26 | $6.99 | $7.09 | $6.99 | $7.03 | $7.03 | 201,639 |
| 2023-06-23 | $6.99 | $6.99 | $6.94 | $6.94 | $6.94 | 195,666 |
| 2023-06-22 | $7.01 | $7.06 | $7.00 | $7.02 | $7.02 | 94,642 |
| 2023-06-21 | $7.03 | $7.15 | $7.03 | $7.12 | $7.12 | 287,560 |
| 2023-06-20 | $7.09 | $7.12 | $7.07 | $7.09 | $7.09 | 85,468 |
| 2023-06-16 | $7.51 | $7.53 | $7.40 | $7.40 | $7.40 | 97,278 |
| 2023-06-15 | $7.41 | $7.51 | $7.41 | $7.50 | $7.50 | 87,796 |
| 2023-06-14 | $7.52 | $7.57 | $7.43 | $7.49 | $7.49 | 101,331 |
| 2023-06-13 | $7.49 | $7.49 | $7.43 | $7.47 | $7.47 | 141,299 |
| 2023-06-12 | $7.37 | $7.39 | $7.32 | $7.37 | $7.37 | 133,094 |
| 2023-06-09 | $7.31 | $7.33 | $7.30 | $7.31 | $7.31 | 51,131 |
| 2023-06-08 | $7.41 | $7.41 | $7.34 | $7.36 | $7.36 | 119,104 |
| 2023-06-07 | $7.30 | $7.33 | $7.25 | $7.29 | $7.29 | 66,996 |
| 2023-06-06 | $7.24 | $7.33 | $7.24 | $7.33 | $7.33 | 125,209 |
| 2023-06-05 | $7.26 | $7.30 | $7.24 | $7.27 | $7.27 | 127,796 |
| 2023-06-02 | $7.27 | $7.32 | $7.25 | $7.25 | $7.25 | 194,116 |
| 2023-06-01 | $6.94 | $7.07 | $6.92 | $7.04 | $7.04 | 489,034 |
| 2023-05-31 | $6.83 | $6.94 | $6.76 | $6.90 | $6.90 | 200,173 |
| 2023-05-30 | $7.24 | $7.24 | $7.10 | $7.11 | $7.11 | 145,467 |
| 2023-05-26 | $7.25 | $7.34 | $7.25 | $7.31 | $7.31 | 104,568 |
| 2023-05-25 | $7.27 | $7.29 | $7.21 | $7.23 | $7.23 | 115,121 |
| 2023-05-24 | $7.35 | $7.38 | $7.28 | $7.37 | $7.37 | 80,971 |
| 2023-05-23 | $7.71 | $7.73 | $7.62 | $7.62 | $7.62 | 150,634 |
| 2023-05-22 | $7.58 | $7.60 | $7.56 | $7.57 | $7.57 | 55,306 |
| 2023-05-19 | $7.78 | $7.79 | $7.73 | $7.73 | $7.73 | 26,507 |
| 2023-05-18 | $7.68 | $7.72 | $7.63 | $7.72 | $7.72 | 45,268 |
| 2023-05-17 | $7.66 | $7.72 | $7.64 | $7.71 | $7.71 | 45,760 |
| 2023-05-16 | $7.71 | $7.71 | $7.64 | $7.66 | $7.66 | 62,542 |
| 2023-05-15 | $7.72 | $7.80 | $7.72 | $7.77 | $7.77 | 122,518 |
| 2023-05-12 | $7.74 | $7.74 | $7.66 | $7.68 | $7.68 | 86,603 |
| 2023-05-11 | $7.92 | $7.92 | $7.78 | $7.82 | $7.82 | 65,657 |
| 2023-05-10 | $7.93 | $7.94 | $7.87 | $7.91 | $7.91 | 36,521 |
| 2023-05-09 | $7.95 | $7.96 | $7.89 | $7.96 | $7.96 | 33,529 |
| 2023-05-08 | $8.08 | $8.09 | $8.04 | $8.05 | $8.05 | 19,903 |
| 2023-05-05 | $7.96 | $8.13 | $7.96 | $8.11 | $8.11 | 126,401 |
| 2023-05-04 | $7.77 | $7.87 | $7.77 | $7.83 | $7.83 | 73,410 |
| 2023-05-03 | $7.76 | $7.90 | $7.76 | $7.81 | $7.81 | 82,525 |
| 2023-05-02 | $7.76 | $7.76 | $7.60 | $7.65 | $7.65 | 66,444 |
| 2023-05-01 | $8.02 | $8.31 | $8.00 | $8.17 | $8.01 | 71,377 |
| 2023-04-28 | $8.09 | $8.24 | $8.09 | $8.12 | $7.96 | 52,329 |
| 2023-04-27 | $7.97 | $8.20 | $7.97 | $7.99 | $7.84 | 73,507 |
| 2023-04-26 | $8.06 | $8.09 | $7.97 | $7.97 | $7.82 | 36,872 |
| 2023-04-25 | $7.97 | $8.01 | $7.86 | $7.88 | $7.73 | 30,989 |
| 2023-04-24 | $8.07 | $8.11 | $8.06 | $8.08 | $7.92 | 29,457 |
| 2023-04-21 | $7.99 | $8.00 | $7.95 | $8.00 | $8.00 | 13,411 |
| 2023-04-20 | $8.15 | $8.21 | $8.14 | $8.16 | $8.16 | 16,562 |
| 2023-04-19 | $8.30 | $8.33 | $8.30 | $8.31 | $8.31 | 11,551 |
| 2023-04-18 | $8.43 | $8.46 | $8.42 | $8.45 | $8.45 | 19,806 |
| 2023-04-17 | $8.31 | $8.35 | $8.31 | $8.33 | $8.33 | 23,195 |
| 2023-04-14 | $8.34 | $8.34 | $8.20 | $8.25 | $8.25 | 57,467 |
| 2023-04-13 | $8.21 | $8.24 | $8.20 | $8.22 | $8.22 | 20,743 |
| 2023-04-12 | $8.17 | $8.24 | $8.15 | $8.19 | $8.19 | 30,119 |
| 2023-04-11 | $8.13 | $8.19 | $8.13 | $8.15 | $8.15 | 48,456 |
| 2023-04-10 | $8.35 | $8.35 | $7.86 | $7.90 | $7.90 | 72,391 |
| 2023-04-06 | $8.02 | $8.05 | $7.95 | $8.03 | $8.03 | 27,008 |
| 2023-04-05 | $8.06 | $8.09 | $8.01 | $8.02 | $8.02 | 21,930 |
| 2023-04-04 | $8.39 | $8.39 | $8.24 | $8.24 | $8.24 | 32,137 |
| 2023-04-03 | $8.37 | $8.47 | $8.37 | $8.47 | $8.47 | 41,432 |
| 2023-03-31 | $8.36 | $8.54 | $8.36 | $8.44 | $8.44 | 32,465 |
| 2023-03-30 | $8.32 | $8.39 | $8.32 | $8.34 | $8.34 | 36,594 |
| 2023-03-29 | $8.08 | $8.15 | $8.07 | $8.12 | $8.12 | 42,058 |
| 2023-03-28 | $8.04 | $8.08 | $8.01 | $8.05 | $8.05 | 83,178 |
| 2023-03-27 | $8.01 | $8.02 | $7.96 | $8.00 | $8.00 | 101,796 |
| 2023-03-24 | $7.84 | $7.91 | $7.84 | $7.90 | $7.90 | 53,766 |
| 2023-03-23 | $8.17 | $8.18 | $7.99 | $8.05 | $8.05 | 60,221 |
| 2023-03-22 | $8.03 | $8.15 | $8.03 | $8.04 | $8.04 | 58,166 |
| 2023-03-21 | $8.06 | $8.06 | $7.94 | $7.98 | $7.98 | 25,697 |
| 2023-03-20 | $7.81 | $7.85 | $7.73 | $7.79 | $7.79 | 36,768 |
| 2023-03-17 | $7.79 | $7.84 | $7.73 | $7.76 | $7.76 | 82,738 |
| 2023-03-16 | $7.74 | $8.02 | $7.71 | $7.92 | $7.92 | 89,008 |
| 2023-03-15 | $7.88 | $7.95 | $7.81 | $7.90 | $7.90 | 49,706 |
| 2023-03-14 | $8.29 | $8.30 | $8.16 | $8.22 | $8.22 | 58,962 |
| 2023-03-13 | $8.00 | $8.24 | $8.00 | $8.24 | $8.24 | 58,067 |
| 2023-03-10 | $8.12 | $8.15 | $8.05 | $8.15 | $8.15 | 32,321 |
| 2023-03-09 | $8.26 | $8.31 | $8.19 | $8.31 | $8.31 | 33,735 |
| 2023-03-08 | $8.20 | $8.32 | $8.20 | $8.27 | $8.27 | 32,363 |
| 2023-03-07 | $8.31 | $8.31 | $8.15 | $8.17 | $8.17 | 31,428 |
| 2023-03-06 | $8.51 | $8.54 | $8.45 | $8.45 | $8.45 | 50,792 |
| 2023-03-03 | $8.48 | $8.60 | $8.48 | $8.60 | $8.60 | 57,881 |
| 2023-03-02 | $8.36 | $8.40 | $8.34 | $8.39 | $8.39 | 63,533 |
| 2023-03-01 | $8.44 | $8.47 | $8.41 | $8.45 | $8.45 | 64,523 |
| 2023-02-28 | $8.34 | $8.35 | $8.28 | $8.30 | $8.30 | 61,786 |
| 2023-02-27 | $8.29 | $8.30 | $8.23 | $8.29 | $8.29 | 58,668 |
| 2023-02-24 | $8.19 | $8.22 | $8.16 | $8.21 | $8.21 | 36,416 |
| 2023-02-23 | $8.46 | $8.46 | $8.31 | $8.41 | $8.41 | 35,165 |
| 2023-02-22 | $8.33 | $8.45 | $8.32 | $8.39 | $8.39 | 37,165 |
| 2023-02-21 | $8.62 | $8.64 | $8.49 | $8.53 | $8.53 | 82,456 |
| 2023-02-17 | $8.61 | $8.63 | $8.54 | $8.58 | $8.58 | 350,957 |
| 2023-02-16 | $8.74 | $8.74 | $8.58 | $8.58 | $8.58 | 32,239 |
| 2023-02-15 | $8.61 | $8.73 | $8.61 | $8.69 | $8.69 | 19,663 |
| 2023-02-14 | $8.61 | $8.68 | $8.54 | $8.62 | $8.62 | 38,993 |
| 2023-02-13 | $8.64 | $8.73 | $8.62 | $8.67 | $8.67 | 37,237 |
| 2023-02-10 | $8.68 | $8.68 | $8.61 | $8.66 | $8.66 | 23,914 |
| 2023-02-09 | $8.94 | $8.99 | $8.88 | $8.91 | $8.91 | 21,975 |
| 2023-02-08 | $9.03 | $9.05 | $8.93 | $8.95 | $8.95 | 31,049 |
| 2023-02-07 | $8.88 | $8.99 | $8.85 | $8.99 | $8.99 | 33,850 |
| 2023-02-06 | $8.93 | $9.01 | $8.93 | $8.97 | $8.97 | 60,639 |
| 2023-02-03 | $9.43 | $9.45 | $9.32 | $9.35 | $9.35 | 10,766 |
| 2023-02-02 | $9.43 | $9.53 | $9.41 | $9.46 | $9.46 | 293,281 |
| 2023-02-01 | $9.24 | $9.40 | $9.21 | $9.38 | $9.38 | 28,457 |
| 2023-01-31 | $9.07 | $9.40 | $9.03 | $9.40 | $9.40 | 12,087 |
| 2023-01-30 | $9.20 | $9.33 | $9.19 | $9.24 | $9.24 | 11,018 |
| 2023-01-27 | $9.27 | $9.42 | $9.27 | $9.38 | $9.38 | 8,607 |
| 2023-01-26 | $9.46 | $9.46 | $9.31 | $9.39 | $9.39 | 27,329 |
| 2023-01-25 | $9.42 | $9.48 | $9.40 | $9.47 | $9.47 | 11,295 |
| 2023-01-24 | $9.35 | $9.42 | $9.32 | $9.40 | $9.40 | 12,145 |
| 2023-01-23 | $9.24 | $9.30 | $9.24 | $9.28 | $9.28 | 22,854 |
| 2023-01-20 | $9.16 | $9.24 | $9.15 | $9.19 | $9.19 | 22,804 |
| 2023-01-19 | $9.06 | $9.12 | $9.05 | $9.12 | $9.12 | 47,505 |
| 2023-01-18 | $9.39 | $9.41 | $9.21 | $9.21 | $9.21 | 9,583 |
| 2023-01-17 | $9.22 | $9.28 | $9.19 | $9.22 | $9.22 | 25,509 |
| 2023-01-13 | $9.57 | $9.61 | $9.50 | $9.61 | $9.61 | 8,456 |
| 2023-01-12 | $9.52 | $9.63 | $9.45 | $9.60 | $9.60 | 6,925 |
| 2023-01-11 | $9.59 | $9.71 | $9.59 | $9.71 | $9.71 | 15,177 |
| 2023-01-10 | $9.50 | $9.50 | $9.43 | $9.49 | $9.49 | 16,557 |
| 2023-01-09 | $9.59 | $9.67 | $9.55 | $9.55 | $9.55 | 28,479 |
| 2023-01-06 | $9.18 | $9.44 | $9.18 | $9.44 | $9.44 | 27,428 |
| 2023-01-05 | $8.98 | $9.06 | $8.98 | $9.01 | $9.01 | 40,637 |
| 2023-01-04 | $9.15 | $9.19 | $9.12 | $9.19 | $9.19 | 49,644 |
| 2023-01-03 | $9.05 | $9.07 | $9.01 | $9.05 | $9.05 | 17,580 |
| 2022-12-30 | $9.15 | $9.18 | $9.10 | $9.14 | $9.14 | 15,980 |
| 2022-12-29 | $9.07 | $9.19 | $9.04 | $9.15 | $9.15 | 21,200 |
| 2022-12-28 | $9.06 | $9.09 | $8.95 | $8.97 | $8.97 | 21,374 |
| 2022-12-27 | $9.10 | $9.11 | $9.03 | $9.04 | $9.04 | 20,098 |
| 2022-12-23 | $9.12 | $9.20 | $9.12 | $9.16 | $9.16 | 20,927 |
| 2022-12-22 | $9.17 | $9.17 | $9.03 | $9.11 | $9.11 | 23,896 |
| 2022-12-21 | $9.24 | $9.31 | $9.24 | $9.27 | $9.27 | 25,888 |
| 2022-12-20 | $9.18 | $9.27 | $9.18 | $9.22 | $9.22 | 36,815 |
| 2022-12-19 | $9.26 | $9.29 | $9.12 | $9.14 | $9.14 | 68,035 |
| 2022-12-16 | $9.07 | $9.09 | $8.92 | $9.01 | $9.01 | 18,199 |
| 2022-12-15 | $9.39 | $9.39 | $9.25 | $9.27 | $9.27 | 19,199 |
| 2022-12-14 | $9.43 | $9.44 | $9.34 | $9.37 | $9.37 | 58,504 |
| 2022-12-13 | $9.41 | $9.42 | $9.25 | $9.32 | $9.32 | 25,357 |
| 2022-12-12 | $9.02 | $9.02 | $8.88 | $8.93 | $8.93 | 31,298 |
| 2022-12-09 | $9.12 | $9.18 | $9.08 | $9.11 | $9.11 | 71,272 |
| 2022-12-08 | $8.79 | $8.95 | $8.79 | $8.93 | $8.93 | 19,976 |
| 2022-12-07 | $9.04 | $9.04 | $8.93 | $8.93 | $8.93 | 27,080 |
| 2022-12-06 | $9.41 | $9.44 | $9.31 | $9.36 | $9.36 | 25,849 |
| 2022-12-05 | $9.53 | $9.57 | $9.33 | $9.35 | $9.35 | 31,494 |
| 2022-12-02 | $9.18 | $9.33 | $9.17 | $9.30 | $9.30 | 53,351 |
| 2022-12-01 | $8.94 | $9.16 | $8.85 | $9.07 | $9.07 | 95,860 |
| 2022-11-30 | $8.73 | $8.97 | $8.73 | $8.97 | $8.97 | 27,838 |
| 2022-11-29 | $8.82 | $8.84 | $8.80 | $8.82 | $8.82 | 23,889 |
| 2022-11-28 | $8.87 | $8.87 | $8.71 | $8.72 | $8.72 | 27,629 |
| 2022-11-25 | $8.85 | $8.90 | $8.83 | $8.85 | $8.85 | 11,766 |
| 2022-11-23 | $8.63 | $8.78 | $8.63 | $8.75 | $8.75 | 21,483 |
| 2022-11-22 | $8.66 | $8.72 | $8.64 | $8.72 | $8.72 | 25,369 |
| 2022-11-21 | $8.52 | $8.58 | $8.52 | $8.58 | $8.58 | 22,148 |
| 2022-11-18 | $8.70 | $8.80 | $8.70 | $8.77 | $8.77 | 37,045 |
| 2022-11-17 | $8.67 | $8.72 | $8.61 | $8.71 | $8.71 | 40,223 |
| 2022-11-16 | $8.88 | $8.96 | $8.87 | $8.91 | $8.91 | 37,001 |
| 2022-11-15 | $9.00 | $9.10 | $8.85 | $8.96 | $8.96 | 48,532 |
| 2022-11-14 | $9.15 | $9.23 | $9.15 | $9.18 | $9.18 | 15,177 |
| 2022-11-11 | $9.24 | $9.39 | $9.21 | $9.39 | $9.39 | 27,389 |
| 2022-11-10 | $8.76 | $8.97 | $8.74 | $8.95 | $8.95 | 38,027 |
| 2022-11-09 | $8.55 | $8.66 | $8.51 | $8.51 | $8.51 | 88,086 |
| 2022-11-08 | $8.61 | $8.77 | $8.58 | $8.71 | $8.71 | 61,520 |
| 2022-11-07 | $8.59 | $8.60 | $8.54 | $8.57 | $8.57 | 121,268 |
| 2022-11-04 | $8.27 | $8.45 | $8.25 | $8.44 | $8.44 | 139,119 |
| 2022-11-03 | $7.75 | $7.97 | $7.75 | $7.91 | $7.91 | 111,907 |
| 2022-11-02 | $8.15 | $8.24 | $7.99 | $8.01 | $8.01 | 95,988 |
| 2022-11-01 | $8.29 | $8.30 | $8.10 | $8.16 | $8.16 | 85,003 |
| 2022-10-31 | $8.24 | $8.25 | $8.18 | $8.21 | $8.21 | 98,130 |
| 2022-10-28 | $8.34 | $8.34 | $8.22 | $8.33 | $8.33 | 93,444 |
| 2022-10-27 | $8.50 | $8.55 | $8.39 | $8.45 | $8.45 | 88,375 |
| 2022-10-26 | $8.30 | $8.59 | $8.29 | $8.44 | $8.44 | 29,136 |
| 2022-10-25 | $8.18 | $8.27 | $8.18 | $8.24 | $8.24 | 78,193 |
| 2022-10-24 | $8.23 | $8.32 | $8.23 | $8.29 | $8.29 | 156,384 |
| 2022-10-21 | $8.01 | $8.21 | $8.01 | $8.20 | $8.20 | 432,742 |
| 2022-10-20 | $7.85 | $7.95 | $7.84 | $7.87 | $7.87 | 109,498 |
| 2022-10-19 | $7.77 | $7.79 | $7.70 | $7.73 | $7.73 | 32,068 |
| 2022-10-18 | $8.07 | $8.07 | $7.91 | $7.99 | $7.99 | 170,762 |
| 2022-10-17 | $7.70 | $7.76 | $7.68 | $7.74 | $7.74 | 123,871 |
| 2022-10-14 | $7.56 | $7.56 | $7.47 | $7.50 | $7.50 | 147,555 |
| 2022-10-13 | $7.20 | $7.65 | $7.17 | $7.63 | $7.63 | 102,205 |
| 2022-10-12 | $7.47 | $7.49 | $7.41 | $7.41 | $7.41 | 55,310 |
| 2022-10-11 | $7.57 | $7.63 | $7.45 | $7.47 | $7.47 | 172,971 |
| 2022-10-10 | $7.65 | $7.75 | $7.65 | $7.72 | $7.72 | 154,662 |
| 2022-10-07 | $7.64 | $7.72 | $7.57 | $7.60 | $7.60 | 85,257 |
| 2022-10-06 | $7.75 | $7.87 | $7.74 | $7.78 | $7.78 | 84,943 |
| 2022-10-05 | $7.78 | $7.82 | $7.68 | $7.76 | $7.76 | 102,724 |
| 2022-10-04 | $7.82 | $7.98 | $7.82 | $7.97 | $7.97 | 313,590 |
| 2022-10-03 | $7.37 | $7.54 | $7.35 | $7.51 | $7.51 | 123,055 |
| 2022-09-30 | $7.32 | $7.33 | $7.20 | $7.22 | $7.22 | 278,558 |
| 2022-09-29 | $7.17 | $7.21 | $7.10 | $7.16 | $7.16 | 182,099 |
| 2022-09-28 | $7.08 | $7.22 | $7.02 | $7.22 | $7.22 | 119,547 |
| 2022-09-27 | $7.17 | $7.19 | $6.99 | $7.02 | $7.02 | 461,114 |
| 2022-09-26 | $7.31 | $7.33 | $7.14 | $7.19 | $7.19 | 175,955 |
| 2022-09-23 | $7.14 | $7.14 | $6.95 | $7.02 | $7.02 | 115,499 |
| 2022-09-22 | $7.45 | $7.45 | $7.37 | $7.44 | $7.44 | 141,381 |
| 2022-09-21 | $7.59 | $7.64 | $7.46 | $7.46 | $7.46 | 83,285 |
| 2022-09-20 | $7.59 | $7.61 | $7.48 | $7.55 | $7.55 | 229,863 |
| 2022-09-19 | $7.58 | $7.75 | $7.55 | $7.75 | $7.75 | 190,074 |
| 2022-09-16 | $7.56 | $7.69 | $7.54 | $7.63 | $7.63 | 169,021 |
| 2022-09-15 | $7.64 | $7.77 | $7.64 | $7.71 | $7.71 | 125,118 |
| 2022-09-14 | $7.59 | $7.78 | $7.59 | $7.72 | $7.72 | 118,201 |
| 2022-09-13 | $7.92 | $7.98 | $7.75 | $7.83 | $7.83 | 153,858 |
| 2022-09-12 | $8.23 | $8.25 | $8.10 | $8.12 | $8.12 | 191,251 |
| 2022-09-09 | $8.00 | $8.05 | $7.93 | $7.97 | $7.97 | 84,707 |
| 2022-09-08 | $7.66 | $7.89 | $7.66 | $7.79 | $7.79 | 154,771 |
| 2022-09-07 | $7.61 | $7.81 | $7.61 | $7.81 | $7.81 | 267,687 |
| 2022-09-06 | $7.58 | $7.60 | $7.47 | $7.48 | $7.48 | 191,814 |
| 2022-09-02 | $7.76 | $7.84 | $7.56 | $7.60 | $7.60 | 129,432 |
| 2022-09-01 | $7.69 | $7.70 | $7.56 | $7.66 | $7.66 | 182,863 |
| 2022-08-31 | $8.00 | $8.01 | $7.90 | $7.92 | $7.92 | 137,540 |
| 2022-08-30 | $8.10 | $8.12 | $7.95 | $8.05 | $8.05 | 206,769 |
| 2022-08-29 | $8.19 | $8.29 | $8.12 | $8.22 | $8.22 | 256,219 |
| 2022-08-26 | $8.31 | $8.31 | $8.03 | $8.04 | $8.04 | 135,737 |
| 2022-08-25 | $8.23 | $8.30 | $8.19 | $8.26 | $8.26 | 68,345 |
| 2022-08-24 | $8.16 | $8.24 | $8.14 | $8.19 | $8.19 | 134,469 |
| 2022-08-23 | $8.12 | $8.26 | $8.12 | $8.22 | $8.22 | 184,527 |
| 2022-08-22 | $8.27 | $8.27 | $8.12 | $8.13 | $8.13 | 162,513 |
| 2022-08-19 | $8.56 | $8.56 | $8.28 | $8.34 | $8.34 | 118,696 |
| 2022-08-18 | $8.89 | $8.89 | $8.68 | $8.74 | $8.67 | 94,961 |
| 2022-08-17 | $8.80 | $8.83 | $8.69 | $8.80 | $8.73 | 45,826 |
| 2022-08-16 | $9.22 | $9.28 | $9.21 | $9.25 | $9.18 | 82,460 |
| 2022-08-15 | $9.19 | $9.26 | $9.16 | $9.22 | $9.15 | 82,246 |
| 2022-08-12 | $9.24 | $9.31 | $9.18 | $9.29 | $9.21 | 83,664 |
| 2022-08-11 | $9.43 | $9.50 | $9.34 | $9.36 | $9.29 | 71,633 |
| 2022-08-10 | $9.45 | $9.57 | $9.45 | $9.51 | $9.44 | 43,340 |
| 2022-08-09 | $9.14 | $9.25 | $9.14 | $9.21 | $9.14 | 152,173 |
| 2022-08-08 | $9.15 | $9.23 | $9.10 | $9.11 | $9.04 | 121,934 |
| 2022-08-05 | $8.94 | $9.21 | $8.94 | $9.21 | $9.14 | 93,388 |
| 2022-08-04 | $9.25 | $9.38 | $9.24 | $9.37 | $9.30 | 63,721 |
| 2022-08-03 | $9.50 | $9.51 | $9.34 | $9.44 | $9.37 | 162,683 |
| 2022-08-02 | $9.07 | $9.08 | $8.96 | $9.00 | $8.93 | 168,926 |
| 2022-08-01 | $9.12 | $9.17 | $8.96 | $9.00 | $8.93 | 175,308 |
| 2022-07-29 | $8.95 | $9.05 | $8.90 | $9.01 | $8.94 | 96,647 |
| 2022-07-28 | $8.57 | $8.67 | $8.40 | $8.61 | $8.54 | 222,815 |
| 2022-07-27 | $8.27 | $8.39 | $8.23 | $8.38 | $8.32 | 146,295 |
| 2022-07-26 | $8.19 | $8.30 | $8.16 | $8.17 | $8.11 | 278,256 |
| 2022-07-25 | $8.48 | $8.50 | $8.41 | $8.44 | $8.38 | 190,642 |
| 2022-07-22 | $8.41 | $8.48 | $8.39 | $8.43 | $8.43 | 112,573 |
| 2022-07-21 | $8.43 | $8.51 | $8.38 | $8.43 | $8.43 | 138,677 |
| 2022-07-20 | $8.85 | $8.90 | $8.77 | $8.83 | $8.83 | 268,381 |
| 2022-07-19 | $8.45 | $8.66 | $8.44 | $8.62 | $8.62 | 415,094 |
| 2022-07-18 | $8.54 | $8.54 | $8.32 | $8.33 | $8.33 | 219,735 |
| 2022-07-15 | $8.22 | $8.28 | $8.18 | $8.20 | $8.20 | 99,833 |
| 2022-07-14 | $8.04 | $8.12 | $7.92 | $8.11 | $8.11 | 145,935 |
| 2022-07-13 | $7.95 | $8.13 | $7.90 | $8.08 | $8.08 | 148,804 |
| 2022-07-12 | $8.06 | $8.11 | $7.97 | $8.01 | $8.01 | 259,305 |
| 2022-07-11 | $8.24 | $8.27 | $8.16 | $8.16 | $8.16 | 380,687 |
| 2022-07-08 | $8.41 | $8.62 | $8.33 | $8.51 | $8.51 | 135,847 |
| 2022-07-07 | $8.18 | $8.41 | $8.18 | $8.38 | $8.38 | 132,044 |
| 2022-07-06 | $8.09 | $8.23 | $8.08 | $8.23 | $8.23 | 431,854 |
| 2022-07-05 | $8.05 | $8.07 | $7.87 | $8.02 | $8.02 | 267,119 |
| 2022-07-01 | $8.44 | $8.50 | $8.29 | $8.42 | $8.42 | 142,354 |
| 2022-06-30 | $8.56 | $8.74 | $8.47 | $8.68 | $8.68 | 172,657 |
| 2022-06-29 | $8.90 | $8.90 | $8.70 | $8.77 | $8.77 | 298,545 |
| 2022-06-28 | $8.86 | $8.99 | $8.78 | $8.78 | $8.78 | 358,161 |
| 2022-06-27 | $8.88 | $8.92 | $8.77 | $8.77 | $8.77 | 266,892 |
| 2022-06-24 | $8.52 | $8.59 | $8.48 | $8.55 | $8.55 | 167,632 |
| 2022-06-23 | $8.71 | $8.72 | $8.45 | $8.55 | $8.55 | 111,872 |
| 2022-06-22 | $9.02 | $9.30 | $8.96 | $9.15 | $9.15 | 178,734 |
| 2022-06-21 | $9.93 | $10.00 | $9.91 | $9.91 | $9.91 | 87,197 |
| 2022-06-17 | $9.89 | $9.96 | $9.76 | $9.91 | $9.91 | 114,763 |
| 2022-06-16 | $9.81 | $9.92 | $9.78 | $9.87 | $9.87 | 128,320 |
| 2022-06-15 | $10.00 | $10.31 | $10.00 | $10.24 | $10.24 | 99,658 |
| 2022-06-14 | $10.04 | $10.04 | $9.85 | $9.91 | $9.91 | 81,585 |
| 2022-06-13 | $10.09 | $10.11 | $9.92 | $9.99 | $9.99 | 103,942 |
| 2022-06-10 | $10.47 | $10.49 | $10.35 | $10.45 | $10.45 | 38,110 |
| 2022-06-09 | $10.73 | $10.76 | $10.58 | $10.58 | $10.58 | 19,069 |
| 2022-06-08 | $10.93 | $10.95 | $10.84 | $10.85 | $10.85 | 41,025 |
| 2022-06-07 | $10.81 | $10.95 | $10.81 | $10.92 | $10.92 | 22,706 |
| 2022-06-06 | $11.08 | $11.09 | $11.00 | $11.03 | $11.03 | 20,800 |
| 2022-06-03 | $10.97 | $10.97 | $10.89 | $10.92 | $10.92 | 45,938 |
| 2022-06-02 | $10.87 | $10.87 | $10.68 | $10.76 | $10.76 | 64,869 |
| 2022-06-01 | $11.16 | $11.19 | $10.85 | $10.98 | $10.98 | 58,728 |
| 2022-05-31 | $11.11 | $11.11 | $11.01 | $11.05 | $11.05 | 55,908 |
| 2022-05-27 | $11.21 | $11.28 | $11.03 | $11.28 | $11.28 | 26,009 |
| 2022-05-26 | $11.09 | $11.23 | $11.09 | $11.21 | $11.21 | 34,516 |
| 2022-05-25 | $10.99 | $11.14 | $10.97 | $11.13 | $11.13 | 59,435 |
| 2022-05-24 | $11.05 | $11.08 | $10.85 | $10.98 | $10.98 | 67,167 |
| 2022-05-23 | $10.74 | $10.75 | $10.67 | $10.71 | $10.71 | 38,732 |
| 2022-05-20 | $10.83 | $10.83 | $10.60 | $10.70 | $10.70 | 32,957 |
| 2022-05-19 | $10.40 | $10.56 | $10.40 | $10.49 | $10.49 | 44,483 |
| 2022-05-18 | $10.87 | $10.89 | $10.70 | $10.71 | $10.71 | 52,807 |
| 2022-05-17 | $10.83 | $10.90 | $10.76 | $10.85 | $10.85 | 30,028 |
| 2022-05-16 | $10.33 | $10.44 | $10.31 | $10.39 | $10.39 | 32,632 |
| 2022-05-13 | $10.23 | $10.38 | $10.21 | $10.28 | $10.28 | 36,684 |
| 2022-05-12 | $9.78 | $9.89 | $9.72 | $9.82 | $9.82 | 57,220 |
| 2022-05-11 | $10.54 | $10.56 | $10.35 | $10.35 | $10.35 | 75,179 |
| 2022-05-10 | $10.38 | $10.38 | $10.13 | $10.21 | $10.21 | 65,149 |
| 2022-05-09 | $10.18 | $10.18 | $10.05 | $10.07 | $10.07 | 52,926 |
| 2022-05-06 | $10.54 | $10.54 | $10.37 | $10.42 | $10.42 | 106,494 |
| 2022-05-05 | $10.40 | $10.64 | $10.25 | $10.36 | $10.36 | 49,704 |
| 2022-05-04 | $11.07 | $11.27 | $10.90 | $11.21 | $11.21 | 140,531 |
| 2022-05-03 | $9.89 | $9.96 | $9.84 | $9.90 | $9.90 | 133,723 |
| 2022-05-02 | $9.68 | $9.72 | $9.50 | $9.70 | $9.70 | 181,851 |
| 2022-04-29 | $9.56 | $9.72 | $9.47 | $9.52 | $9.43 | 72,984 |
| 2022-04-28 | $9.95 | $9.95 | $9.65 | $9.69 | $9.60 | 90,593 |
| 2022-04-27 | $9.70 | $9.97 | $9.69 | $9.80 | $9.71 | 155,954 |
| 2022-04-26 | $9.54 | $9.55 | $9.27 | $9.27 | $9.18 | 138,372 |
| 2022-04-25 | $9.68 | $9.68 | $9.47 | $9.59 | $9.50 | 88,896 |
| 2022-04-22 | $10.09 | $10.11 | $9.94 | $10.01 | $9.92 | 49,248 |
| 2022-04-21 | $10.37 | $10.40 | $10.05 | $10.05 | $9.96 | 33,444 |
| 2022-04-20 | $10.57 | $10.64 | $10.47 | $10.49 | $10.39 | 96,068 |
| 2022-04-19 | $10.25 | $10.39 | $10.25 | $10.39 | $10.29 | 27,790 |
| 2022-04-18 | $10.78 | $10.78 | $10.30 | $10.35 | $10.25 | 37,462 |
| 2022-04-14 | $10.52 | $10.52 | $10.41 | $10.44 | $10.34 | 19,491 |
| 2022-04-13 | $10.35 | $10.63 | $10.35 | $10.58 | $10.48 | 58,398 |
| 2022-04-12 | $10.25 | $10.37 | $10.23 | $10.25 | $10.15 | 146,250 |
| 2022-04-11 | $10.08 | $10.20 | $10.04 | $10.05 | $9.96 | 39,205 |
| 2022-04-08 | $10.41 | $10.60 | $10.39 | $10.52 | $10.42 | 39,889 |
| 2022-04-07 | $10.26 | $10.32 | $10.19 | $10.29 | $10.19 | 63,710 |
| 2022-04-06 | $10.44 | $10.44 | $10.23 | $10.30 | $10.20 | 100,814 |
| 2022-04-05 | $11.13 | $11.14 | $10.99 | $11.02 | $10.92 | 54,832 |
| 2022-04-04 | $11.01 | $11.10 | $11.00 | $11.10 | $11.00 | 41,931 |
| 2022-04-01 | $11.00 | $11.02 | $10.90 | $10.97 | $10.87 | 45,323 |
| 2022-03-31 | $10.80 | $10.89 | $10.77 | $10.77 | $10.67 | 49,201 |
| 2022-03-30 | $10.89 | $11.04 | $10.89 | $10.97 | $10.86 | 30,928 |
| 2022-03-29 | $10.64 | $10.78 | $10.59 | $10.71 | $10.61 | 50,415 |
| 2022-03-28 | $10.67 | $10.77 | $10.67 | $10.76 | $10.66 | 33,342 |
| 2022-03-25 | $10.85 | $10.85 | $10.65 | $10.76 | $10.66 | 44,184 |
| 2022-03-24 | $10.61 | $10.65 | $10.48 | $10.61 | $10.51 | 32,716 |
| 2022-03-23 | $10.71 | $10.83 | $10.68 | $10.75 | $10.65 | 53,439 |
| 2022-03-22 | $10.58 | $10.60 | $10.43 | $10.47 | $10.37 | 81,466 |
| 2022-03-21 | $10.56 | $10.57 | $10.42 | $10.47 | $10.37 | 81,466 |
| 2022-03-18 | $10.26 | $10.62 | $10.25 | $10.60 | $10.50 | 120,969 |
| 2022-03-17 | $10.32 | $10.49 | $10.30 | $10.45 | $10.35 | 39,451 |
| 2022-03-16 | $10.32 | $10.43 | $10.19 | $10.41 | $10.31 | 65,554 |
| 2022-03-15 | $10.19 | $10.29 | $10.06 | $10.20 | $10.10 | 151,928 |
| 2022-03-14 | $10.14 | $10.32 | $10.11 | $10.18 | $10.08 | 230,993 |
| 2022-03-11 | $10.22 | $10.24 | $9.90 | $9.93 | $9.84 | 169,239 |
| 2022-03-10 | $10.03 | $10.17 | $9.92 | $10.02 | $9.93 | 235,518 |
| 2022-03-09 | $10.12 | $10.26 | $10.06 | $10.17 | $10.08 | 120,328 |
| 2022-03-08 | $9.46 | $9.81 | $9.28 | $9.50 | $9.41 | 216,484 |
| 2022-03-07 | $9.83 | $9.85 | $9.38 | $9.40 | $9.31 | 318,063 |
| 2022-03-04 | $9.73 | $9.73 | $9.51 | $9.62 | $9.53 | 231,209 |
| 2022-03-03 | $10.50 | $10.50 | $10.16 | $10.26 | $10.16 | 247,565 |
| 2022-03-02 | $10.60 | $10.69 | $10.49 | $10.64 | $10.54 | 142,515 |
| 2022-03-01 | $10.37 | $10.42 | $10.06 | $10.12 | $10.03 | 187,689 |
| 2022-02-28 | $10.21 | $10.27 | $10.11 | $10.22 | $10.12 | 185,394 |
| 2022-02-25 | $9.87 | $10.06 | $9.87 | $10.03 | $9.94 | 128,072 |
| 2022-02-24 | $9.92 | $10.23 | $9.89 | $10.23 | $10.13 | 180,367 |
| 2022-02-23 | $10.16 | $10.16 | $9.94 | $9.99 | $9.90 | 185,685 |
| 2022-02-22 | $10.19 | $10.19 | $9.89 | $10.00 | $9.91 | 141,026 |
| 2022-02-18 | $10.44 | $10.52 | $10.33 | $10.39 | $10.29 | 62,053 |
| 2022-02-17 | $10.48 | $10.50 | $10.28 | $10.31 | $10.21 | 200,779 |
| 2022-02-16 | $10.01 | $10.13 | $10.01 | $10.12 | $10.03 | 80,595 |
| 2022-02-15 | $9.37 | $9.64 | $9.34 | $9.59 | $9.50 | 167,179 |
| 2022-02-14 | $9.12 | $9.12 | $9.00 | $9.07 | $8.99 | 131,905 |
| 2022-02-11 | $9.59 | $9.59 | $9.27 | $9.31 | $9.22 | 69,396 |
| 2022-02-10 | $9.37 | $9.53 | $9.37 | $9.41 | $9.32 | 93,662 |
| 2022-02-09 | $9.45 | $9.48 | $9.35 | $9.40 | $9.31 | 228,431 |
| 2022-02-08 | $9.13 | $9.32 | $9.11 | $9.28 | $9.20 | 175,978 |
| 2022-02-07 | $9.25 | $9.34 | $9.18 | $9.22 | $9.13 | 129,087 |
| 2022-02-04 | $9.09 | $9.18 | $9.08 | $9.15 | $9.06 | 92,655 |
| 2022-02-03 | $9.32 | $9.35 | $9.23 | $9.23 | $9.14 | 92,868 |
| 2022-02-02 | $9.44 | $9.47 | $9.34 | $9.42 | $9.33 | 56,206 |
| 2022-02-01 | $9.40 | $9.41 | $9.28 | $9.34 | $9.25 | 126,518 |
| 2022-01-31 | $9.16 | $9.41 | $9.16 | $9.38 | $9.29 | 142,450 |
| 2022-01-28 | $9.17 | $9.24 | $9.11 | $9.23 | $9.14 | 112,950 |
| 2022-01-27 | $9.29 | $9.31 | $9.16 | $9.20 | $9.11 | 78,364 |
| 2022-01-26 | $9.43 | $9.50 | $9.29 | $9.33 | $9.24 | 133,641 |
| 2022-01-25 | $9.36 | $9.40 | $9.24 | $9.32 | $9.23 | 148,518 |
| 2022-01-24 | $9.36 | $9.39 | $9.09 | $9.30 | $9.21 | 164,946 |
| 2022-01-21 | $9.58 | $9.65 | $9.48 | $9.48 | $9.39 | 123,446 |
| 2022-01-20 | $9.81 | $9.94 | $9.76 | $9.83 | $9.74 | 269,065 |
| 2022-01-19 | $9.77 | $9.80 | $9.58 | $9.64 | $9.55 | 94,158 |
| 2022-01-18 | $9.35 | $9.49 | $9.35 | $9.45 | $9.36 | 78,223 |
| 2022-01-14 | $9.58 | $9.63 | $9.56 | $9.62 | $9.53 | 84,181 |
| 2022-01-13 | $9.55 | $9.64 | $9.52 | $9.55 | $9.46 | 62,614 |
| 2022-01-12 | $9.84 | $9.88 | $9.82 | $9.86 | $9.77 | 60,628 |
| 2022-01-11 | $9.93 | $10.00 | $9.86 | $9.99 | $9.90 | 90,308 |
| 2022-01-10 | $9.94 | $10.08 | $9.92 | $10.08 | $9.99 | 122,643 |
| 2022-01-07 | $9.83 | $9.93 | $9.80 | $9.91 | $9.81 | 78,608 |
| 2022-01-06 | $9.85 | $9.94 | $9.83 | $9.85 | $9.76 | 93,760 |
| 2022-01-05 | $9.98 | $10.11 | $9.91 | $9.91 | $9.82 | 82,730 |
| 2022-01-04 | $9.87 | $10.01 | $9.82 | $10.01 | $9.92 | 111,932 |
| 2022-01-03 | $10.09 | $10.09 | $9.97 | $10.03 | $9.94 | 76,885 |
| 2021-12-31 | $10.00 | $10.13 | $9.85 | $10.13 | $10.04 | 64,891 |
| 2021-12-30 | $10.07 | $10.09 | $10.01 | $10.07 | $9.98 | 100,342 |
| 2021-12-29 | $10.01 | $10.15 | $10.01 | $10.12 | $10.03 | 93,695 |
| 2021-12-28 | $10.13 | $10.15 | $10.03 | $10.05 | $9.96 | 72,409 |
| 2021-12-27 | $10.15 | $10.22 | $10.12 | $10.18 | $10.08 | 106,984 |
| 2021-12-23 | $10.03 | $10.09 | $10.00 | $10.06 | $9.97 | 79,233 |
| 2021-12-22 | $9.93 | $10.01 | $9.91 | $10.01 | $9.92 | 93,677 |
| 2021-12-21 | $10.10 | $10.10 | $9.92 | $9.98 | $9.89 | 239,897 |
| 2021-12-20 | $9.82 | $9.84 | $9.74 | $9.81 | $9.71 | 681,293 |
| 2021-12-17 | $9.85 | $9.97 | $9.85 | $9.90 | $9.81 | 117,373 |
| 2021-12-16 | $9.96 | $10.05 | $9.93 | $9.98 | $9.89 | 121,629 |
| 2021-12-15 | $9.97 | $10.03 | $9.88 | $10.03 | $9.94 | 62,545 |
| 2021-12-14 | $10.12 | $10.16 | $9.98 | $10.02 | $9.93 | 151,508 |
| 2021-12-13 | $10.15 | $10.38 | $10.13 | $10.36 | $10.26 | 140,308 |
| 2021-12-10 | $10.77 | $10.83 | $10.69 | $10.72 | $10.62 | 89,278 |
| 2021-12-09 | $10.87 | $10.89 | $10.66 | $10.78 | $10.68 | 96,506 |
| 2021-12-08 | $11.72 | $11.75 | $11.49 | $11.56 | $11.45 | 111,029 |
| 2021-12-07 | $12.55 | $12.62 | $12.53 | $12.53 | $12.41 | 67,391 |
| 2021-12-06 | $12.24 | $12.45 | $12.16 | $12.40 | $12.28 | 69,797 |
| 2021-12-03 | $12.32 | $12.34 | $12.08 | $12.17 | $12.06 | 46,400 |
| 2021-12-02 | $12.18 | $12.35 | $12.18 | $12.33 | $12.21 | 78,754 |
| 2021-12-01 | $12.14 | $12.24 | $11.91 | $11.91 | $11.80 | 91,633 |
| 2021-11-30 | $12.05 | $12.22 | $12.03 | $12.13 | $12.02 | 136,701 |
| 2021-11-29 | $12.14 | $12.16 | $12.01 | $12.12 | $12.01 | 112,499 |
| 2021-11-26 | $12.03 | $12.03 | $11.97 | $12.02 | $11.91 | 28,226 |
| 2021-11-24 | $12.22 | $12.34 | $12.22 | $12.34 | $12.22 | 31,526 |
| 2021-11-23 | $12.51 | $12.54 | $12.30 | $12.40 | $12.28 | 63,751 |
| 2021-11-22 | $12.38 | $12.62 | $12.38 | $12.54 | $12.42 | 94,491 |
| 2021-11-19 | $12.47 | $12.56 | $12.43 | $12.50 | $12.38 | 33,800 |
| 2021-11-18 | $12.76 | $12.87 | $12.68 | $12.80 | $12.68 | 52,580 |
| 2021-11-17 | $12.90 | $12.96 | $12.84 | $12.87 | $12.75 | 46,519 |
| 2021-11-16 | $13.21 | $13.23 | $13.01 | $13.01 | $12.89 | 51,047 |
| 2021-11-15 | $13.14 | $13.36 | $13.09 | $13.11 | $12.99 | 80,777 |
| 2021-11-12 | $13.14 | $13.22 | $13.09 | $13.20 | $13.08 | 46,484 |
| 2021-11-11 | $13.25 | $13.41 | $13.22 | $13.34 | $13.22 | 77,467 |
| 2021-11-10 | $14.42 | $14.42 | $14.19 | $14.20 | $14.07 | 19,334 |
| 2021-11-09 | $14.45 | $14.48 | $14.36 | $14.40 | $14.27 | 27,074 |
| 2021-11-08 | $14.33 | $14.51 | $14.33 | $14.48 | $14.35 | 19,862 |
| 2021-11-05 | $14.60 | $14.60 | $14.36 | $14.43 | $14.30 | 22,079 |
| 2021-11-04 | $14.46 | $14.67 | $14.46 | $14.60 | $14.46 | 46,813 |
| 2021-11-03 | $14.33 | $14.57 | $14.28 | $14.55 | $14.41 | 27,773 |
| 2021-11-02 | $14.41 | $14.43 | $14.30 | $14.35 | $14.22 | 34,439 |
| 2021-11-01 | $14.25 | $14.36 | $14.22 | $14.35 | $14.22 | 34,439 |
| 2021-10-29 | $14.42 | $14.42 | $14.26 | $14.31 | $14.18 | 36,173 |
| 2021-10-28 | $14.65 | $14.68 | $14.56 | $14.65 | $14.51 | 38,980 |
| 2021-10-27 | $14.30 | $14.35 | $14.20 | $14.27 | $14.14 | 23,596 |
| 2021-10-26 | $14.16 | $14.28 | $14.09 | $14.20 | $14.07 | 42,763 |
| 2021-10-25 | $14.25 | $14.43 | $14.24 | $14.42 | $14.29 | 64,629 |
| 2021-10-22 | $14.49 | $14.59 | $14.49 | $14.57 | $14.43 | 18,908 |
| 2021-10-21 | $14.35 | $14.52 | $14.35 | $14.46 | $14.32 | 21,817 |
| 2021-10-20 | $14.69 | $14.71 | $14.64 | $14.70 | $14.56 | 18,763 |
| 2021-10-19 | $14.56 | $14.80 | $14.55 | $14.70 | $14.56 | 25,102 |
| 2021-10-18 | $14.53 | $14.70 | $14.47 | $14.67 | $14.53 | 50,704 |
| 2021-10-15 | $15.25 | $15.33 | $15.19 | $15.32 | $15.18 | 18,472 |
| 2021-10-14 | $15.22 | $15.26 | $15.12 | $15.18 | $15.03 | 25,741 |
| 2021-10-13 | $15.06 | $15.17 | $15.02 | $15.16 | $15.02 | 19,425 |
| 2021-10-12 | $14.90 | $14.90 | $14.68 | $14.72 | $14.58 | 25,248 |
| 2021-10-11 | $14.86 | $14.86 | $14.69 | $14.72 | $14.58 | 33,933 |
| 2021-10-08 | $14.56 | $14.59 | $14.49 | $14.52 | $14.38 | 24,382 |
| 2021-10-07 | $14.21 | $14.53 | $14.14 | $14.32 | $14.19 | 30,569 |
| 2021-10-06 | $13.74 | $13.84 | $13.66 | $13.84 | $13.71 | 22,853 |
| 2021-10-05 | $13.97 | $14.18 | $13.97 | $14.14 | $14.01 | 43,889 |
| 2021-10-04 | $14.35 | $14.39 | $14.18 | $14.30 | $14.17 | 32,480 |
| 2021-10-01 | $14.52 | $14.55 | $14.33 | $14.45 | $14.32 | 43,993 |
| 2021-09-30 | $14.73 | $14.85 | $14.73 | $14.75 | $14.61 | 20,712 |
| 2021-09-29 | $14.66 | $14.79 | $14.64 | $14.73 | $14.59 | 25,135 |
| 2021-09-28 | $14.77 | $14.98 | $14.72 | $14.98 | $14.84 | 75,400 |
| 2021-09-27 | $14.82 | $14.94 | $14.78 | $14.78 | $14.64 | 30,229 |
| 2021-09-24 | $14.45 | $14.60 | $14.44 | $14.55 | $14.41 | 43,690 |
| 2021-09-23 | $14.61 | $14.74 | $14.60 | $14.69 | $14.55 | 27,449 |
| 2021-09-22 | $14.34 | $14.45 | $14.30 | $14.39 | $14.26 | 32,783 |
| 2021-09-21 | $14.17 | $14.25 | $14.10 | $14.22 | $14.09 | 54,358 |
| 2021-09-20 | $13.79 | $13.92 | $13.78 | $13.86 | $13.73 | 40,722 |
| 2021-09-17 | $14.42 | $14.43 | $14.29 | $14.31 | $14.18 | 29,585 |
| 2021-09-16 | $14.78 | $14.78 | $14.63 | $14.68 | $14.54 | 596,300 |
| 2021-09-15 | $14.93 | $14.93 | $14.69 | $14.79 | $14.65 | 16,292 |
| 2021-09-14 | $15.63 | $15.63 | $15.32 | $15.33 | $15.19 | 19,286 |
| 2021-09-13 | $15.88 | $15.89 | $15.72 | $15.76 | $15.61 | 13,285 |
| 2021-09-10 | $15.89 | $15.89 | $15.76 | $15.76 | $15.62 | 12,285 |
| 2021-09-09 | $15.75 | $15.89 | $15.69 | $15.81 | $15.66 | 12,422 |
| 2021-09-08 | $16.10 | $16.12 | $15.92 | $15.96 | $15.81 | 20,601 |
| 2021-09-07 | $16.00 | $16.28 | $16.00 | $16.26 | $16.11 | 16,919 |
| 2021-09-03 | $16.16 | $16.24 | $16.03 | $16.18 | $16.03 | 12,429 |
| 2021-09-02 | $16.51 | $16.51 | $16.36 | $16.39 | $16.24 | 49,659 |
| 2021-09-01 | $16.14 | $16.45 | $16.11 | $16.28 | $16.13 | 19,393 |
| 2021-08-31 | $16.39 | $16.44 | $16.28 | $16.36 | $16.21 | 92,322 |
| 2021-08-30 | $16.72 | $16.86 | $16.71 | $16.75 | $16.59 | 18,181 |
| 2021-08-27 | $16.53 | $16.74 | $16.51 | $16.68 | $16.52 | 25,724 |
| 2021-08-26 | $16.36 | $16.73 | $16.36 | $16.68 | $16.52 | 18,258 |
| 2021-08-25 | $16.31 | $16.83 | $16.31 | $16.83 | $16.60 | 42,570 |
| 2021-08-24 | $16.99 | $16.99 | $16.71 | $16.85 | $16.62 | 14,433 |
| 2021-08-23 | $16.65 | $16.77 | $16.63 | $16.75 | $16.52 | 12,992 |
| 2021-08-20 | $16.11 | $16.51 | $16.11 | $16.41 | $16.19 | 19,978 |
| 2021-08-19 | $16.50 | $16.72 | $16.48 | $16.58 | $16.35 | 19,349 |
| 2021-08-18 | $17.06 | $17.06 | $16.88 | $16.88 | $16.65 | 21,071 |
| 2021-08-17 | $17.08 | $17.13 | $16.90 | $17.09 | $16.86 | 11,774 |
| 2021-08-16 | $17.50 | $17.57 | $17.48 | $17.57 | $17.33 | 32,781 |
| 2021-08-13 | $17.62 | $17.70 | $17.59 | $17.67 | $17.42 | 36,540 |
| 2021-08-12 | $17.41 | $17.71 | $17.41 | $17.71 | $17.47 | 12,074 |
| 2021-08-11 | $17.25 | $17.55 | $17.25 | $17.46 | $17.22 | 13,687 |
| 2021-08-10 | $17.20 | $17.27 | $17.14 | $17.16 | $16.93 | 31,964 |
| 2021-08-09 | $16.99 | $16.99 | $16.65 | $16.80 | $16.57 | 39,848 |
| 2021-08-06 | $16.54 | $16.61 | $16.50 | $16.59 | $16.36 | 8,850 |
| 2021-08-05 | $16.31 | $16.49 | $16.31 | $16.44 | $16.21 | 20,471 |
| 2021-08-04 | $16.13 | $16.16 | $16.03 | $16.03 | $15.81 | 18,239 |
| 2021-08-03 | $15.99 | $16.10 | $15.99 | $16.08 | $15.86 | 19,337 |
| 2021-08-02 | $15.81 | $15.90 | $15.79 | $15.79 | $15.57 | 33,378 |
| 2021-07-30 | $15.34 | $15.56 | $15.26 | $15.46 | $15.25 | 29,601 |
| 2021-07-29 | $15.70 | $15.70 | $15.57 | $15.62 | $15.41 | 14,069 |
| 2021-07-28 | $15.31 | $15.54 | $15.30 | $15.52 | $15.30 | 10,578 |
| 2021-07-27 | $15.77 | $15.83 | $15.70 | $15.79 | $15.57 | 17,930 |
| 2021-07-26 | $15.99 | $16.04 | $15.99 | $16.04 | $15.82 | 36,784 |
| 2021-07-23 | $15.87 | $15.87 | $15.73 | $15.86 | $15.64 | 11,399 |
| 2021-07-22 | $15.93 | $15.93 | $15.80 | $15.82 | $15.60 | 12,785 |
| 2021-07-21 | $15.82 | $15.82 | $15.76 | $15.81 | $15.59 | 15,968 |
| 2021-07-20 | $15.22 | $15.59 | $15.22 | $15.41 | $15.20 | 26,140 |
| 2021-07-19 | $14.99 | $15.17 | $14.98 | $15.13 | $14.92 | 54,227 |
| 2021-07-16 | $15.71 | $15.71 | $15.31 | $15.45 | $15.24 | 32,605 |
| 2021-07-15 | $15.35 | $15.48 | $15.35 | $15.48 | $15.27 | 15,026 |
| 2021-07-14 | $15.36 | $15.48 | $15.31 | $15.44 | $15.23 | 14,022 |
| 2021-07-13 | $15.41 | $15.50 | $15.39 | $15.44 | $15.23 | 25,562 |
| 2021-07-12 | $15.22 | $15.48 | $15.22 | $15.48 | $15.27 | 10,875 |
| 2021-07-09 | $15.09 | $15.26 | $15.09 | $15.22 | $15.01 | 20,960 |
| 2021-07-08 | $14.96 | $14.98 | $14.89 | $14.92 | $14.72 | 28,057 |
| 2021-07-07 | $15.29 | $15.29 | $15.11 | $15.21 | $15.00 | 35,797 |
| 2021-07-06 | $15.22 | $15.22 | $15.01 | $15.09 | $14.88 | 21,526 |
| 2021-07-02 | $15.21 | $15.32 | $15.21 | $15.29 | $15.08 | 9,718 |
| 2021-07-01 | $15.54 | $15.58 | $15.48 | $15.56 | $15.34 | 18,965 |
| 2021-06-30 | $15.19 | $15.29 | $15.14 | $15.24 | $15.03 | 15,240 |
| 2021-06-29 | $14.93 | $15.10 | $14.89 | $15.02 | $14.81 | 25,899 |
| 2021-06-28 | $14.72 | $14.79 | $14.62 | $14.77 | $14.57 | 39,398 |
| 2021-06-25 | $14.87 | $14.91 | $14.75 | $14.78 | $14.58 | 54,526 |
| 2021-06-24 | $14.64 | $14.76 | $14.64 | $14.68 | $14.48 | 26,679 |
| 2021-06-23 | $14.62 | $14.65 | $14.54 | $14.59 | $14.39 | 20,852 |
| 2021-06-22 | $14.53 | $14.79 | $14.48 | $14.67 | $14.46 | 22,980 |
| 2021-06-21 | $14.37 | $14.62 | $14.34 | $14.62 | $14.42 | 28,234 |
| 2021-06-18 | $14.27 | $14.28 | $14.15 | $14.25 | $14.05 | 31,505 |
| 2021-06-17 | $14.89 | $14.89 | $14.65 | $14.68 | $14.48 | 11,255 |
| 2021-06-16 | $15.36 | $15.41 | $15.16 | $15.26 | $15.05 | 21,736 |
| 2021-06-15 | $14.93 | $15.14 | $14.91 | $15.14 | $14.93 | 14,893 |
| 2021-06-14 | $14.90 | $15.00 | $14.90 | $15.00 | $14.79 | 26,714 |
| 2021-06-11 | $14.98 | $14.98 | $14.82 | $14.90 | $14.70 | 14,898 |
| 2021-06-10 | $14.94 | $15.08 | $14.94 | $15.04 | $14.83 | 22,809 |
| 2021-06-09 | $15.14 | $15.14 | $15.02 | $15.04 | $14.83 | 41,534 |
| 2021-06-08 | $15.34 | $15.45 | $15.31 | $15.45 | $15.24 | 9,242 |
| 2021-06-07 | $15.48 | $15.55 | $15.41 | $15.53 | $15.32 | 31,193 |
| 2021-06-04 | $15.45 | $15.50 | $15.40 | $15.47 | $15.25 | 26,493 |
| 2021-06-03 | $15.28 | $15.33 | $15.24 | $15.33 | $15.12 | 25,731 |
| 2021-06-02 | $15.25 | $15.35 | $15.20 | $15.28 | $15.07 | 21,948 |
| 2021-06-01 | $15.22 | $15.33 | $15.22 | $15.28 | $15.07 | 20,498 |
| 2021-05-28 | $14.97 | $15.06 | $14.95 | $15.01 | $14.80 | 13,961 |
| 2021-05-27 | $14.81 | $14.92 | $14.79 | $14.81 | $14.61 | 25,432 |
| 2021-05-26 | $15.10 | $15.15 | $15.00 | $15.05 | $14.84 | 11,919 |
| 2021-05-25 | $15.47 | $15.47 | $15.25 | $15.33 | $15.12 | 16,286 |
| 2021-05-24 | $15.29 | $15.38 | $15.29 | $15.35 | $15.14 | 16,904 |
| 2021-05-21 | $15.21 | $15.25 | $15.17 | $15.22 | $15.01 | 11,313 |
| 2021-05-20 | $15.16 | $15.34 | $15.12 | $15.18 | $14.97 | 25,555 |
| 2021-05-19 | $15.16 | $15.26 | $15.02 | $15.21 | $15.00 | 11,579 |
| 2021-05-18 | $15.31 | $15.39 | $15.26 | $15.34 | $15.13 | 22,542 |
| 2021-05-17 | $15.08 | $15.20 | $15.06 | $15.18 | $14.97 | 29,808 |
| 2021-05-14 | $15.13 | $15.19 | $15.08 | $15.19 | $14.98 | 23,172 |
| 2021-05-13 | $14.99 | $15.16 | $14.99 | $15.15 | $14.94 | 19,176 |
| 2021-05-12 | $14.99 | $15.13 | $14.96 | $14.96 | $14.76 | 23,126 |
| 2021-05-11 | $15.10 | $15.36 | $15.09 | $15.31 | $15.10 | 21,382 |
| 2021-05-10 | $15.70 | $15.70 | $15.51 | $15.54 | $15.32 | 21,660 |
| 2021-05-07 | $15.42 | $15.65 | $15.42 | $15.63 | $15.42 | 19,259 |
| 2021-05-06 | $15.36 | $15.36 | $15.22 | $15.33 | $15.12 | 25,897 |
| 2021-05-05 | $15.12 | $15.32 | $15.12 | $15.27 | $15.06 | 30,905 |
| 2021-05-04 | $14.79 | $14.84 | $14.71 | $14.83 | $14.63 | 39,586 |
| 2021-05-03 | $15.29 | $15.37 | $15.16 | $15.22 | $15.01 | 19,703 |
| 2021-04-30 | $15.22 | $15.50 | $15.14 | $15.20 | $14.90 | 17,463 |
| 2021-04-29 | $15.51 | $15.52 | $15.21 | $15.50 | $15.20 | 37,622 |
| 2021-04-28 | $15.36 | $15.49 | $15.32 | $15.47 | $15.17 | 30,268 |
| 2021-04-27 | $15.07 | $15.21 | $15.06 | $15.17 | $14.87 | 24,202 |
| 2021-04-26 | $15.16 | $15.38 | $15.15 | $15.33 | $15.03 | 17,245 |
| 2021-04-23 | $14.90 | $15.03 | $14.83 | $15.03 | $14.73 | 32,198 |
| 2021-04-22 | $15.16 | $15.19 | $14.94 | $14.97 | $14.68 | 42,354 |
| 2021-04-21 | $14.13 | $14.35 | $14.13 | $14.34 | $14.06 | 16,133 |
| 2021-04-20 | $14.24 | $14.27 | $14.05 | $14.16 | $13.88 | 28,349 |
| 2021-04-19 | $14.35 | $14.40 | $14.27 | $14.31 | $14.03 | 53,198 |
| 2021-04-16 | $14.16 | $14.24 | $14.13 | $14.24 | $13.96 | 23,580 |
| 2021-04-15 | $14.19 | $14.27 | $14.14 | $14.20 | $13.92 | 11,892 |
| 2021-04-14 | $14.01 | $14.20 | $14.01 | $14.09 | $13.81 | 18,501 |
| 2021-04-13 | $13.95 | $13.98 | $13.81 | $13.87 | $13.60 | 24,733 |
| 2021-04-12 | $13.92 | $13.93 | $13.83 | $13.87 | $13.59 | 21,155 |
| 2021-04-09 | $13.55 | $13.69 | $13.55 | $13.67 | $13.40 | 26,703 |
| 2021-04-08 | $13.68 | $13.75 | $13.56 | $13.64 | $13.38 | 21,763 |
| 2021-04-07 | $13.69 | $13.75 | $13.65 | $13.71 | $13.44 | 24,479 |
| 2021-04-06 | $13.50 | $13.63 | $13.50 | $13.59 | $13.32 | 25,659 |
| 2021-04-05 | $13.87 | $13.96 | $13.15 | $13.96 | $13.69 | 29,786 |
| 2021-04-01 | $13.64 | $13.72 | $13.57 | $13.69 | $13.42 | 29,770 |
| 2021-03-31 | $13.29 | $13.30 | $13.20 | $13.23 | $12.97 | 29,804 |
| 2021-03-30 | $13.09 | $13.25 | $13.04 | $13.19 | $12.93 | 47,199 |
| 2021-03-29 | $13.13 | $13.23 | $13.01 | $13.09 | $12.83 | 17,148 |
| 2021-03-26 | $12.94 | $13.24 | $12.94 | $13.24 | $12.98 | 22,568 |
| 2021-03-25 | $12.96 | $13.16 | $12.84 | $13.05 | $12.79 | 37,853 |
| 2021-03-24 | $13.22 | $13.38 | $13.17 | $13.26 | $13.00 | 16,392 |
| 2021-03-23 | $13.46 | $13.65 | $13.36 | $13.52 | $13.26 | 42,860 |
| 2021-03-22 | $12.90 | $13.41 | $12.85 | $13.30 | $13.04 | 169,945 |
| 2021-03-19 | $12.44 | $12.47 | $12.20 | $12.24 | $12.00 | 44,632 |
| 2021-03-18 | $12.76 | $12.85 | $12.64 | $12.64 | $12.39 | 43,698 |
| 2021-03-17 | $12.52 | $12.73 | $12.43 | $12.69 | $12.44 | 75,838 |
| 2021-03-16 | $13.01 | $13.01 | $12.61 | $12.66 | $12.41 | 58,144 |
| 2021-03-15 | $13.63 | $13.66 | $13.46 | $13.51 | $13.25 | 41,241 |
| 2021-03-12 | $13.65 | $13.87 | $13.61 | $13.77 | $13.50 | 41,214 |
| 2021-03-11 | $14.13 | $14.16 | $13.99 | $14.02 | $13.75 | 1,035,000 |
| 2021-03-10 | $14.11 | $14.20 | $14.07 | $14.13 | $13.85 | 53,538 |
| 2021-03-09 | $14.28 | $14.28 | $14.02 | $14.05 | $13.77 | 732,350 |
| 2021-03-08 | $14.46 | $14.63 | $14.43 | $14.43 | $14.15 | 40,860 |
| 2021-03-05 | $14.19 | $14.21 | $13.90 | $14.14 | $13.86 | 866,535 |
| 2021-03-04 | $14.30 | $14.33 | $13.90 | $13.95 | $13.68 | 74,192 |
| 2021-03-03 | $14.60 | $14.70 | $14.50 | $14.59 | $14.30 | 391,338 |
| 2021-03-02 | $14.76 | $14.84 | $14.68 | $14.73 | $14.44 | 1,064,371 |
| 2021-03-01 | $14.77 | $14.80 | $14.68 | $14.75 | $14.46 | 822,704 |
| 2021-02-26 | $14.69 | $14.73 | $14.58 | $14.68 | $14.39 | 30,424 |
| 2021-02-25 | $14.79 | $14.92 | $14.67 | $14.78 | $14.49 | 23,703 |
| 2021-02-24 | $14.68 | $14.82 | $14.58 | $14.78 | $14.49 | 23,703 |
| 2021-02-23 | $14.39 | $14.62 | $14.31 | $14.53 | $14.24 | 66,977 |
| 2021-02-22 | $14.43 | $14.52 | $14.35 | $14.40 | $14.11 | 33,238 |
| 2021-02-19 | $14.38 | $14.59 | $14.38 | $14.49 | $14.21 | 67,848 |
| 2021-02-18 | $14.07 | $14.10 | $13.87 | $14.01 | $13.74 | 381,133 |
| 2021-02-17 | $14.30 | $14.30 | $14.10 | $14.20 | $13.92 | 48,650 |
| 2021-02-16 | $14.50 | $14.60 | $14.44 | $14.52 | $14.23 | 68,909 |
| 2021-02-12 | $14.23 | $14.39 | $14.20 | $14.34 | $14.06 | 424,490 |
| 2021-02-11 | $14.40 | $14.62 | $14.35 | $14.51 | $14.22 | 51,674 |
| 2021-02-10 | $14.40 | $14.45 | $14.23 | $14.27 | $13.99 | 37,523 |
| 2021-02-09 | $14.20 | $14.27 | $14.12 | $14.27 | $13.99 | 37,523 |
| 2021-02-08 | $14.09 | $14.17 | $14.09 | $14.12 | $13.85 | 49,279 |
| 2021-02-05 | $14.09 | $14.14 | $13.95 | $14.14 | $13.86 | 430,360 |
| 2021-02-04 | $14.36 | $14.49 | $14.31 | $14.35 | $14.06 | 602,098 |
| 2021-02-03 | $14.41 | $14.42 | $14.32 | $14.34 | $14.06 | 65,485 |
| 2021-02-02 | $14.56 | $14.58 | $14.47 | $14.55 | $14.26 | 49,051 |
| 2021-02-01 | $14.37 | $14.41 | $14.26 | $14.41 | $14.13 | 55,481 |
| 2021-01-29 | $14.27 | $14.27 | $14.06 | $14.18 | $13.90 | 38,412 |
| 2021-01-28 | $13.92 | $14.19 | $13.88 | $14.03 | $13.76 | 67,671 |
| 2021-01-27 | $14.45 | $14.65 | $14.24 | $14.37 | $14.09 | 63,628 |
| 2021-01-26 | $14.90 | $14.94 | $14.81 | $14.90 | $14.61 | 419,109 |
| 2021-01-25 | $14.39 | $14.66 | $14.39 | $14.64 | $14.35 | 105,967 |
| 2021-01-22 | $14.19 | $14.48 | $14.16 | $14.44 | $14.16 | 73,808 |
| 2021-01-21 | $14.62 | $14.85 | $14.57 | $14.81 | $14.52 | 76,731 |
| 2021-01-20 | $14.08 | $14.35 | $14.05 | $14.34 | $14.06 | 78,439 |
| 2021-01-19 | $14.03 | $14.03 | $13.84 | $13.91 | $13.64 | 96,298 |
| 2021-01-15 | $13.76 | $13.82 | $13.59 | $13.69 | $13.42 | 60,146 |
| 2021-01-14 | $13.70 | $13.89 | $13.64 | $13.85 | $13.58 | 52,695 |
| 2021-01-13 | $13.62 | $13.71 | $13.52 | $13.62 | $13.35 | 124,936 |
| 2021-01-12 | $13.50 | $13.69 | $13.42 | $13.67 | $13.40 | 64,418 |
| 2021-01-11 | $13.17 | $13.49 | $13.12 | $13.48 | $13.22 | 90,667 |
| 2021-01-08 | $13.28 | $13.65 | $13.24 | $13.47 | $13.21 | 77,657 |
| 2021-01-07 | $13.06 | $13.19 | $13.01 | $13.13 | $12.87 | 56,438 |
| 2021-01-06 | $12.67 | $12.93 | $12.67 | $12.88 | $12.63 | 82,274 |
| 2021-01-05 | $12.42 | $12.65 | $12.40 | $12.58 | $12.33 | 62,408 |
| 2021-01-04 | $12.21 | $12.39 | $12.17 | $12.27 | $12.03 | 54,551 |
| 2020-12-31 | $12.49 | $12.49 | $11.90 | $11.90 | $11.67 | 53,814 |
| 2020-12-30 | $12.05 | $12.30 | $12.05 | $12.15 | $11.91 | 64,345 |
| 2020-12-29 | $11.98 | $12.06 | $11.94 | $12.04 | $11.80 | 49,568 |
| 2020-12-28 | $11.81 | $12.01 | $11.81 | $11.96 | $11.72 | 70,457 |
| 2020-12-24 | $11.70 | $11.86 | $11.66 | $11.70 | $11.47 | 34,288 |
| 2020-12-23 | $11.75 | $11.78 | $11.70 | $11.73 | $11.50 | 47,801 |
| 2020-12-22 | $11.80 | $11.82 | $11.73 | $11.77 | $11.54 | 52,636 |
| 2020-12-21 | $11.62 | $11.83 | $11.55 | $11.80 | $11.56 | 72,527 |
| 2020-12-18 | $12.00 | $12.00 | $11.85 | $11.93 | $11.70 | 27,514 |
| 2020-12-17 | $11.92 | $12.01 | $11.92 | $11.98 | $11.75 | 38,300 |
| 2020-12-16 | $11.90 | $11.90 | $11.78 | $11.87 | $11.63 | 50,717 |
| 2020-12-15 | $11.81 | $11.98 | $11.77 | $11.94 | $11.71 | 65,987 |
| 2020-12-14 | $11.18 | $11.75 | $11.09 | $11.54 | $11.31 | 88,678 |
| 2020-12-11 | $11.04 | $11.13 | $11.00 | $11.05 | $10.83 | 66,356 |
| 2020-12-10 | $11.09 | $11.20 | $11.01 | $11.07 | $10.85 | 57,243 |
| 2020-12-09 | $11.37 | $11.39 | $11.18 | $11.29 | $11.07 | 37,062 |
| 2020-12-08 | $11.24 | $11.39 | $11.24 | $11.36 | $11.14 | 54,468 |
| 2020-12-07 | $11.29 | $11.29 | $11.15 | $11.18 | $10.96 | 61,543 |
| 2020-12-04 | $11.11 | $11.32 | $11.09 | $11.18 | $10.96 | 68,398 |
| 2020-12-03 | $10.96 | $11.19 | $10.86 | $11.12 | $10.90 | 61,539 |
| 2020-12-02 | $11.27 | $11.32 | $11.22 | $11.29 | $11.07 | 49,323 |
| 2020-12-01 | $11.51 | $11.83 | $11.46 | $11.58 | $11.35 | 88,048 |
| 2020-11-30 | $11.35 | $11.35 | $11.16 | $11.17 | $10.95 | 63,705 |
| 2020-11-27 | $11.43 | $11.53 | $11.32 | $11.44 | $11.22 | 27,395 |
| 2020-11-25 | $11.14 | $11.25 | $11.09 | $11.18 | $10.96 | 57,782 |
| 2020-11-24 | $10.93 | $11.57 | $10.93 | $11.50 | $11.27 | 82,198 |
| 2020-11-23 | $10.55 | $10.60 | $10.50 | $10.56 | $10.35 | 52,565 |
| 2020-11-20 | $10.58 | $10.60 | $10.50 | $10.60 | $10.39 | 59,295 |
| 2020-11-19 | $10.45 | $10.59 | $10.44 | $10.59 | $10.38 | 84,262 |
| 2020-11-18 | $10.72 | $10.88 | $10.67 | $10.67 | $10.46 | 39,120 |
| 2020-11-17 | $10.57 | $10.87 | $10.57 | $10.75 | $10.54 | 66,786 |
| 2020-11-16 | $10.51 | $10.54 | $10.38 | $10.48 | $10.27 | 45,142 |
| 2020-11-13 | $10.27 | $10.34 | $10.24 | $10.33 | $10.13 | 55,945 |
| 2020-11-12 | $10.00 | $10.04 | $9.93 | $9.97 | $9.77 | 58,372 |
| 2020-11-11 | $10.11 | $10.11 | $9.96 | $10.04 | $9.84 | 59,654 |
| 2020-11-10 | $10.13 | $10.18 | $10.02 | $10.07 | $9.87 | 69,004 |
| 2020-11-09 | $9.86 | $9.93 | $9.74 | $9.80 | $9.61 | 78,617 |
| 2020-11-06 | $9.49 | $9.60 | $9.47 | $9.49 | $9.30 | 82,128 |
| 2020-11-05 | $9.59 | $9.62 | $9.38 | $9.46 | $9.27 | 90,128 |
| 2020-11-04 | $9.20 | $9.43 | $9.15 | $9.21 | $9.03 | 76,649 |
| 2020-11-03 | $8.99 | $9.14 | $8.96 | $9.09 | $8.92 | 196,607 |
| 2020-11-02 | $9.00 | $9.07 | $8.78 | $8.84 | $8.67 | 104,865 |
| 2020-10-30 | $9.69 | $9.76 | $9.55 | $9.59 | $9.40 | 86,225 |
| 2020-10-29 | $9.57 | $9.69 | $9.51 | $9.68 | $9.49 | 75,466 |
| 2020-10-28 | $9.66 | $9.75 | $9.60 | $9.66 | $9.47 | 40,635 |
| 2020-10-27 | $10.22 | $10.27 | $10.14 | $10.17 | $9.97 | 83,030 |
| 2020-10-26 | $10.17 | $10.18 | $10.05 | $10.08 | $9.88 | 46,526 |
| 2020-10-23 | $10.29 | $10.31 | $10.17 | $10.28 | $10.08 | 44,703 |
| 2020-10-22 | $10.11 | $10.18 | $10.04 | $10.08 | $9.88 | 37,784 |
| 2020-10-21 | $9.95 | $10.09 | $9.95 | $10.02 | $9.82 | 49,108 |
| 2020-10-20 | $10.28 | $10.40 | $10.20 | $10.27 | $10.06 | 56,760 |
| 2020-10-19 | $10.68 | $10.95 | $10.56 | $10.67 | $10.46 | 50,913 |
| 2020-10-16 | $10.81 | $11.00 | $10.80 | $10.86 | $10.65 | 40,745 |
| 2020-10-15 | $10.52 | $10.75 | $10.52 | $10.75 | $10.54 | 25,962 |
| 2020-10-14 | $11.08 | $11.08 | $10.88 | $10.89 | $10.68 | 33,745 |
| 2020-10-13 | $10.87 | $10.92 | $10.78 | $10.88 | $10.67 | 36,590 |
| 2020-10-12 | $11.23 | $11.27 | $11.14 | $11.20 | $10.98 | 30,877 |
| 2020-10-09 | $11.04 | $11.14 | $11.04 | $11.09 | $10.87 | 25,245 |
| 2020-10-08 | $10.87 | $10.99 | $10.87 | $10.94 | $10.73 | 31,657 |
| 2020-10-07 | $10.73 | $10.91 | $10.68 | $10.85 | $10.64 | 36,832 |
| 2020-10-06 | $10.71 | $10.71 | $10.45 | $10.47 | $10.26 | 39,545 |
| 2020-10-05 | $10.76 | $11.00 | $10.76 | $10.89 | $10.68 | 37,199 |
| 2020-10-02 | $10.38 | $10.74 | $10.34 | $10.70 | $10.49 | 26,566 |
| 2020-10-01 | $10.71 | $10.75 | $10.58 | $10.61 | $10.40 | 52,086 |
| 2020-09-30 | $10.37 | $10.52 | $10.29 | $10.38 | $10.18 | 81,192 |
| 2020-09-29 | $10.53 | $10.68 | $10.43 | $10.62 | $10.41 | 52,928 |
| 2020-09-28 | $10.31 | $10.31 | $10.23 | $10.23 | $10.03 | 64,523 |
| 2020-09-25 | $10.18 | $10.29 | $10.04 | $10.16 | $9.96 | 51,256 |
| 2020-09-24 | $10.41 | $10.41 | $10.16 | $10.27 | $10.07 | 99,193 |
| 2020-09-23 | $11.37 | $11.37 | $10.92 | $10.96 | $10.75 | 37,082 |
| 2020-09-22 | $11.35 | $11.48 | $11.30 | $11.41 | $11.19 | 32,799 |
| 2020-09-21 | $11.51 | $11.56 | $11.30 | $11.41 | $11.18 | 63,383 |
| 2020-09-18 | $11.77 | $12.18 | $11.77 | $12.09 | $11.85 | 53,682 |
| 2020-09-17 | $11.85 | $11.92 | $11.82 | $11.89 | $11.66 | 37,404 |
| 2020-09-16 | $11.89 | $11.95 | $11.76 | $11.82 | $11.59 | 66,432 |
| 2020-09-15 | $11.72 | $11.74 | $11.63 | $11.66 | $11.43 | 33,339 |
| 2020-09-14 | $11.70 | $11.76 | $11.55 | $11.61 | $11.38 | 40,111 |
| 2020-09-11 | $11.75 | $11.88 | $11.71 | $11.86 | $11.63 | 26,453 |
| 2020-09-10 | $11.75 | $11.77 | $11.60 | $11.60 | $11.37 | 56,428 |
| 2020-09-09 | $11.53 | $11.68 | $11.53 | $11.64 | $11.41 | 27,091 |
| 2020-09-08 | $11.32 | $11.50 | $11.20 | $11.47 | $11.25 | 36,627 |
| 2020-09-04 | $11.55 | $11.62 | $11.38 | $11.61 | $11.38 | 74,505 |
| 2020-09-03 | $11.69 | $11.69 | $11.26 | $11.31 | $11.09 | 40,689 |
| 2020-09-02 | $11.69 | $11.72 | $11.52 | $11.72 | $11.49 | 36,700 |
| 2020-09-01 | $11.63 | $11.63 | $11.40 | $11.47 | $11.25 | 40,258 |
| 2020-08-31 | $11.54 | $11.54 | $11.44 | $11.50 | $11.27 | 25,880 |
| 2020-08-28 | $11.38 | $11.44 | $11.33 | $11.44 | $11.22 | 25,857 |
| 2020-08-27 | $11.66 | $11.66 | $11.35 | $11.42 | $11.19 | 28,752 |
| 2020-08-26 | $11.30 | $11.58 | $11.26 | $11.53 | $11.30 | 36,498 |
| 2020-08-25 | $11.46 | $11.50 | $11.25 | $11.34 | $11.11 | 58,589 |
| 2020-08-24 | $11.76 | $11.76 | $11.33 | $11.47 | $11.25 | 30,353 |
| 2020-08-21 | $11.05 | $11.55 | $11.05 | $11.34 | $11.11 | 52,720 |
| 2020-08-20 | $11.55 | $11.58 | $11.41 | $11.58 | $11.28 | 263,454 |
| 2020-08-19 | $12.11 | $12.11 | $11.71 | $11.74 | $11.44 | 41,107 |
| 2020-08-18 | $11.90 | $11.90 | $11.73 | $11.81 | $11.50 | 50,608 |
| 2020-08-17 | $11.85 | $11.85 | $11.45 | $11.58 | $11.28 | 37,394 |
| 2020-08-14 | $11.48 | $11.57 | $11.38 | $11.42 | $11.12 | 25,449 |
| 2020-08-13 | $11.46 | $11.74 | $11.46 | $11.56 | $11.26 | 44,994 |
| 2020-08-12 | $11.31 | $11.54 | $11.31 | $11.49 | $11.19 | 40,756 |
| 2020-08-11 | $11.22 | $11.23 | $11.09 | $11.11 | $10.82 | 28,400 |
| 2020-08-10 | $11.16 | $11.39 | $11.09 | $11.27 | $10.98 | 60,702 |
| 2020-08-07 | $11.20 | $11.23 | $11.09 | $11.20 | $10.91 | 50,215 |
| 2020-08-06 | $11.08 | $11.16 | $11.00 | $11.12 | $10.83 | 65,352 |
| 2020-08-05 | $11.34 | $11.35 | $11.20 | $11.27 | $10.97 | 66,176 |
| 2020-08-04 | $11.37 | $11.52 | $11.32 | $11.51 | $11.21 | 61,699 |
| 2020-08-03 | $11.49 | $11.80 | $11.49 | $11.80 | $11.49 | 59,450 |
| 2020-07-31 | $11.91 | $11.91 | $11.65 | $11.65 | $11.35 | 46,464 |
| 2020-07-30 | $12.89 | $13.00 | $12.70 | $12.99 | $12.65 | 26,468 |
| 2020-07-29 | $13.18 | $13.28 | $13.11 | $13.21 | $12.87 | 19,204 |
| 2020-07-28 | $13.17 | $13.22 | $13.06 | $13.14 | $12.80 | 60,428 |
| 2020-07-27 | $13.19 | $13.24 | $13.09 | $13.21 | $12.87 | 34,411 |
| 2020-07-24 | $12.97 | $12.99 | $12.88 | $12.97 | $12.63 | 67,634 |
| 2020-07-23 | $13.06 | $13.19 | $13.01 | $13.07 | $12.73 | 45,402 |
| 2020-07-22 | $13.16 | $13.31 | $13.08 | $13.10 | $12.76 | 35,396 |
| 2020-07-21 | $13.00 | $13.21 | $12.95 | $13.05 | $12.71 | 31,836 |
| 2020-07-20 | $12.74 | $12.78 | $12.65 | $12.75 | $12.42 | 24,035 |
| 2020-07-17 | $12.51 | $12.59 | $12.45 | $12.54 | $12.21 | 26,134 |
| 2020-07-16 | $12.43 | $12.53 | $12.41 | $12.48 | $12.16 | 38,202 |
| 2020-07-15 | $12.42 | $12.43 | $12.11 | $12.20 | $11.88 | 29,993 |
| 2020-07-14 | $12.48 | $12.73 | $12.46 | $12.70 | $12.37 | 31,196 |
| 2020-07-13 | $12.63 | $12.73 | $12.50 | $12.62 | $12.29 | 28,686 |
| 2020-07-10 | $12.15 | $12.28 | $12.10 | $12.27 | $11.95 | 36,407 |
| 2020-07-09 | $12.37 | $12.37 | $12.11 | $12.24 | $11.92 | 30,868 |
| 2020-07-08 | $12.35 | $12.43 | $12.30 | $12.33 | $12.01 | 37,133 |
| 2020-07-07 | $12.37 | $12.45 | $12.29 | $12.33 | $12.01 | 53,714 |
| 2020-07-06 | $12.24 | $12.44 | $12.22 | $12.40 | $12.08 | 55,214 |
| 2020-07-02 | $12.07 | $12.17 | $12.03 | $12.08 | $11.77 | 27,347 |
| 2020-07-01 | $11.85 | $11.92 | $11.77 | $11.84 | $11.53 | 19,441 |
| 2020-06-30 | $11.66 | $11.80 | $11.60 | $11.78 | $11.47 | 35,774 |
| 2020-06-29 | $11.60 | $11.88 | $11.59 | $11.76 | $11.46 | 26,018 |
| 2020-06-26 | $11.73 | $11.73 | $11.49 | $11.59 | $11.29 | 22,821 |
| 2020-06-25 | $11.60 | $11.99 | $11.48 | $11.98 | $11.67 | 453,577 |
| 2020-06-24 | $11.84 | $11.94 | $11.60 | $11.74 | $11.43 | 305,732 |
| 2020-06-23 | $12.09 | $12.21 | $11.92 | $11.92 | $11.61 | 80,220 |
| 2020-06-22 | $11.91 | $12.02 | $11.87 | $12.01 | $11.70 | 52,339 |
| 2020-06-19 | $12.01 | $12.01 | $11.75 | $11.85 | $11.54 | 39,106 |
| 2020-06-18 | $12.02 | $12.23 | $11.93 | $12.03 | $11.72 | 22,968 |
| 2020-06-17 | $12.28 | $12.30 | $12.11 | $12.12 | $11.81 | 34,597 |
| 2020-06-16 | $12.08 | $12.15 | $11.88 | $11.96 | $11.65 | 69,059 |
| 2020-06-15 | $11.98 | $12.40 | $11.98 | $12.29 | $11.97 | 102,480 |
| 2020-06-12 | $11.97 | $12.00 | $11.63 | $11.81 | $11.50 | 51,296 |
| 2020-06-11 | $11.83 | $11.89 | $11.51 | $11.60 | $11.30 | 53,041 |
| 2020-06-10 | $12.35 | $12.48 | $12.10 | $12.38 | $12.06 | 95,894 |
| 2020-06-09 | $12.15 | $12.42 | $12.07 | $12.17 | $11.85 | 30,254 |
| 2020-06-08 | $12.35 | $12.51 | $12.23 | $12.38 | $12.05 | 46,681 |
| 2020-06-05 | $11.96 | $12.16 | $11.94 | $12.01 | $11.70 | 62,881 |
| 2020-06-04 | $11.86 | $12.16 | $11.85 | $12.14 | $11.83 | 63,050 |
| 2020-06-03 | $11.60 | $11.82 | $11.48 | $11.64 | $11.34 | 32,752 |
| 2020-06-02 | $11.52 | $11.76 | $11.40 | $11.60 | $11.29 | 45,703 |
| 2020-06-01 | $11.26 | $11.50 | $11.24 | $11.43 | $11.13 | 50,790 |
| 2020-05-29 | $10.90 | $11.21 | $10.89 | $11.08 | $10.79 | 49,147 |
| 2020-05-28 | $10.91 | $11.33 | $10.91 | $11.05 | $10.76 | 34,657 |
| 2020-05-27 | $10.89 | $10.99 | $10.73 | $10.99 | $10.70 | 70,452 |
| 2020-05-26 | $11.15 | $11.20 | $11.06 | $11.08 | $10.79 | 66,918 |
| 2020-05-22 | $10.65 | $10.82 | $10.63 | $10.78 | $10.50 | 42,153 |
| 2020-05-21 | $10.45 | $10.52 | $10.42 | $10.43 | $10.16 | 41,234 |
| 2020-05-20 | $9.74 | $9.97 | $9.68 | $9.88 | $9.62 | 92,307 |
| 2020-05-19 | $9.26 | $9.60 | $9.18 | $9.50 | $9.25 | 100,907 |
| 2020-05-18 | $9.92 | $10.29 | $9.92 | $10.28 | $10.01 | 72,224 |
| 2020-05-15 | $9.76 | $9.94 | $9.76 | $9.88 | $9.62 | 51,214 |
| 2020-05-14 | $9.81 | $10.08 | $9.78 | $10.08 | $9.82 | 41,681 |
| 2020-05-13 | $10.31 | $10.36 | $10.05 | $10.15 | $9.89 | 32,521 |
| 2020-05-12 | $10.07 | $10.24 | $9.99 | $10.02 | $9.76 | 58,277 |
| 2020-05-11 | $9.81 | $10.10 | $9.81 | $10.08 | $9.82 | 66,858 |
| 2020-05-08 | $9.73 | $10.19 | $9.70 | $9.99 | $9.73 | 80,095 |
| 2020-05-07 | $9.76 | $9.82 | $9.71 | $9.79 | $9.54 | 69,467 |
| 2020-05-06 | $9.70 | $9.74 | $9.57 | $9.57 | $9.32 | 59,980 |
| 2020-05-05 | $9.74 | $9.99 | $9.74 | $9.78 | $9.53 | 40,161 |
| 2020-05-04 | $9.91 | $9.92 | $9.73 | $9.87 | $9.61 | 79,558 |
| 2020-05-01 | $10.66 | $11.16 | $10.45 | $10.58 | $10.31 | 58,402 |
| 2020-04-30 | $10.29 | $10.78 | $10.26 | $10.72 | $10.44 | 44,119 |
| 2020-04-29 | $10.86 | $10.86 | $10.74 | $10.82 | $10.54 | 47,921 |
| 2020-04-28 | $10.56 | $10.60 | $10.47 | $10.56 | $10.29 | 94,574 |
| 2020-04-27 | $10.54 | $10.79 | $10.54 | $10.75 | $10.47 | 80,007 |
| 2020-04-24 | $10.48 | $10.67 | $10.39 | $10.64 | $10.36 | 64,491 |
| 2020-04-23 | $10.30 | $10.53 | $10.24 | $10.32 | $10.05 | 89,147 |
| 2020-04-22 | $9.82 | $9.91 | $9.75 | $9.88 | $9.62 | 76,572 |
| 2020-04-21 | $9.88 | $9.92 | $9.80 | $9.89 | $9.63 | 136,858 |
| 2020-04-20 | $9.89 | $10.01 | $9.83 | $9.85 | $9.60 | 90,043 |
| 2020-04-17 | $9.72 | $9.90 | $9.68 | $9.88 | $9.62 | 122,991 |
| 2020-04-16 | $9.52 | $9.56 | $9.28 | $9.36 | $9.12 | 81,524 |
| 2020-04-15 | $9.64 | $9.76 | $9.54 | $9.65 | $9.40 | 110,825 |
| 2020-04-14 | $9.91 | $10.47 | $9.91 | $10.20 | $9.94 | 125,689 |
| 2020-04-13 | $9.49 | $10.17 | $9.49 | $9.88 | $9.62 | 56,434 |
| 2020-04-09 | $9.55 | $9.94 | $9.53 | $9.83 | $9.58 | 202,334 |
| 2020-04-08 | $9.51 | $9.61 | $9.32 | $9.43 | $9.19 | 90,788 |
| 2020-04-07 | $9.41 | $9.46 | $9.16 | $9.25 | $9.01 | 108,559 |
| 2020-04-06 | $9.03 | $9.23 | $9.03 | $9.14 | $8.90 | 115,172 |
| 2020-04-03 | $8.81 | $8.91 | $8.71 | $8.79 | $8.56 | 111,303 |
| 2020-04-02 | $8.46 | $8.99 | $8.46 | $8.90 | $8.67 | 73,725 |
| 2020-04-01 | $8.43 | $8.62 | $8.38 | $8.41 | $8.19 | 64,898 |
| 2020-03-31 | $8.69 | $8.91 | $8.45 | $8.54 | $8.32 | 118,299 |
| 2020-03-30 | $8.34 | $8.54 | $8.19 | $8.35 | $8.13 | 158,633 |
| 2020-03-27 | $8.53 | $8.77 | $8.35 | $8.58 | $8.36 | 83,191 |
| 2020-03-26 | $8.64 | $9.05 | $8.25 | $8.81 | $8.58 | 217,899 |
| 2020-03-25 | $9.14 | $9.28 | $8.77 | $9.22 | $8.98 | 72,168 |
| 2020-03-24 | $9.26 | $9.81 | $8.79 | $9.23 | $8.99 | 125,619 |
| 2020-03-23 | $9.99 | $10.23 | $9.42 | $9.56 | $9.31 | 99,000 |
| 2020-03-20 | $9.31 | $9.71 | $9.08 | $9.22 | $8.98 | 176,477 |
| 2020-03-19 | $8.97 | $9.25 | $8.76 | $9.05 | $8.82 | 146,488 |
| 2020-03-18 | $8.22 | $9.62 | $8.22 | $9.00 | $8.76 | 202,390 |
| 2020-03-17 | $8.16 | $8.43 | $8.03 | $8.38 | $8.16 | 263,125 |
| 2020-03-16 | $7.61 | $9.15 | $7.52 | $8.11 | $7.90 | 100,570 |
| 2020-03-13 | $9.42 | $10.87 | $8.43 | $10.87 | $10.59 | 312,331 |
| 2020-03-12 | $8.80 | $9.35 | $8.38 | $8.62 | $8.40 | 254,603 |
| 2020-03-11 | $10.21 | $10.25 | $9.81 | $9.98 | $9.72 | 150,371 |
| 2020-03-10 | $10.62 | $10.68 | $10.21 | $10.65 | $10.37 | 99,070 |
| 2020-03-09 | $10.15 | $10.34 | $9.80 | $9.94 | $9.68 | 81,979 |
| 2020-03-06 | $10.68 | $11.05 | $10.68 | $11.01 | $10.72 | 91,070 |
| 2020-03-05 | $10.77 | $10.85 | $10.55 | $10.60 | $10.33 | 101,215 |
| 2020-03-04 | $11.08 | $11.20 | $10.89 | $11.20 | $10.91 | 86,923 |
| 2020-03-03 | $10.96 | $11.37 | $10.64 | $10.71 | $10.43 | 178,687 |
| 2020-03-02 | $10.61 | $10.79 | $10.43 | $10.78 | $10.50 | 72,088 |
| 2020-02-28 | $10.15 | $10.51 | $10.11 | $10.48 | $10.21 | 106,096 |
| 2020-02-27 | $10.57 | $10.72 | $10.32 | $10.32 | $10.05 | 113,945 |
| 2020-02-26 | $11.01 | $11.08 | $10.80 | $10.85 | $10.57 | 92,106 |
| 2020-02-25 | $11.26 | $11.30 | $10.88 | $11.00 | $10.71 | 67,147 |
| 2020-02-24 | $11.05 | $11.32 | $11.04 | $11.24 | $10.94 | 27,828 |
| 2020-02-21 | $11.81 | $11.81 | $11.66 | $11.70 | $11.40 | 47,338 |
| 2020-02-20 | $11.96 | $12.11 | $11.96 | $12.11 | $11.80 | 33,254 |
| 2020-02-19 | $11.70 | $11.81 | $11.70 | $11.74 | $11.43 | 39,063 |
| 2020-02-18 | $11.97 | $12.09 | $11.97 | $12.05 | $11.74 | 21,927 |
| 2020-02-14 | $12.09 | $12.18 | $12.07 | $12.11 | $11.80 | 20,168 |
| 2020-02-13 | $12.14 | $12.15 | $12.05 | $12.10 | $11.78 | 25,382 |
| 2020-02-12 | $12.76 | $12.76 | $12.67 | $12.70 | $12.37 | 49,582 |
| 2020-02-11 | $12.64 | $12.74 | $12.55 | $12.69 | $12.36 | 40,491 |
| 2020-02-10 | $11.89 | $11.95 | $11.82 | $11.91 | $11.60 | 787,681 |
| 2020-02-07 | $11.51 | $11.53 | $11.25 | $11.43 | $11.13 | 52,444 |
| 2020-02-06 | $12.91 | $12.91 | $12.43 | $12.83 | $12.50 | 53,634 |
| 2020-02-05 | $13.42 | $13.45 | $13.02 | $13.08 | $12.74 | 93,985 |
| 2020-02-04 | $12.72 | $12.96 | $12.67 | $12.96 | $12.62 | 70,266 |
| 2020-02-03 | $11.51 | $11.55 | $11.48 | $11.53 | $11.23 | 31,581 |
| 2020-01-31 | $11.56 | $11.56 | $11.40 | $11.44 | $11.14 | 35,782 |
| 2020-01-30 | $11.40 | $11.47 | $11.28 | $11.47 | $11.17 | 36,033 |
| 2020-01-29 | $11.52 | $11.54 | $11.43 | $11.43 | $11.13 | 25,001 |
| 2020-01-28 | $11.30 | $11.43 | $11.30 | $11.41 | $11.11 | 31,461 |
| 2020-01-27 | $11.37 | $11.41 | $11.33 | $11.41 | $11.11 | 34,478 |
| 2020-01-24 | $11.87 | $11.87 | $11.73 | $11.77 | $11.46 | 72,133 |
| 2020-01-23 | $11.48 | $11.60 | $11.45 | $11.59 | $11.29 | 57,456 |
| 2020-01-22 | $11.77 | $11.77 | $11.70 | $11.73 | $11.43 | 31,266 |
| 2020-01-21 | $12.01 | $12.02 | $11.94 | $11.99 | $11.68 | 42,697 |
| 2020-01-17 | $12.14 | $12.21 | $12.13 | $12.18 | $11.86 | 23,093 |
| 2020-01-16 | $12.23 | $12.31 | $12.20 | $12.30 | $11.98 | 24,303 |
| 2020-01-15 | $12.26 | $12.27 | $12.15 | $12.18 | $11.86 | 29,053 |
| 2020-01-14 | $12.04 | $12.13 | $12.01 | $12.05 | $11.74 | 65,496 |
| 2020-01-13 | $11.99 | $12.06 | $11.98 | $12.04 | $11.73 | 44,095 |
| 2020-01-10 | $11.95 | $12.05 | $11.95 | $11.97 | $11.66 | 57,291 |
| 2020-01-09 | $11.94 | $11.94 | $11.86 | $11.90 | $11.59 | 35,725 |
| 2020-01-08 | $12.05 | $12.07 | $11.92 | $12.02 | $11.71 | 30,498 |
| 2020-01-07 | $12.03 | $12.07 | $12.00 | $12.02 | $11.71 | 40,310 |
| 2020-01-06 | $12.00 | $12.08 | $11.99 | $12.06 | $11.75 | 34,214 |
| 2020-01-03 | $12.10 | $12.15 | $12.02 | $12.05 | $11.73 | 27,239 |
| 2020-01-02 | $12.35 | $12.35 | $12.25 | $12.30 | $11.98 | 37,274 |
| 2019-12-31 | $12.17 | $12.17 | $12.00 | $12.15 | $11.84 | 12,122 |
| 2019-12-30 | $12.16 | $12.16 | $12.11 | $12.11 | $11.80 | 20,943 |
| 2019-12-27 | $12.15 | $12.18 | $12.13 | $12.15 | $11.84 | 16,852 |
| 2019-12-26 | $12.07 | $12.16 | $12.01 | $12.14 | $11.83 | 23,937 |
| 2019-12-24 | $12.00 | $12.15 | $11.96 | $11.96 | $11.65 | 14,483 |
| 2019-12-23 | $11.91 | $12.00 | $11.88 | $11.99 | $11.68 | 25,614 |
| 2019-12-20 | $11.85 | $11.89 | $11.82 | $11.86 | $11.55 | 26,279 |
| 2019-12-19 | $11.87 | $11.91 | $11.84 | $11.91 | $11.60 | 21,640 |
| 2019-12-18 | $11.84 | $11.92 | $11.80 | $11.82 | $11.51 | 27,080 |
| 2019-12-17 | $11.79 | $11.80 | $11.72 | $11.78 | $11.47 | 19,044 |
| 2019-12-16 | $11.85 | $11.91 | $11.80 | $11.82 | $11.51 | 32,382 |
| 2019-12-13 | $11.82 | $11.92 | $11.74 | $11.83 | $11.52 | 23,451 |
| 2019-12-12 | $11.45 | $11.62 | $11.44 | $11.59 | $11.29 | 23,818 |
| 2019-12-11 | $11.30 | $11.39 | $11.30 | $11.37 | $11.08 | 31,880 |
| 2019-12-10 | $11.24 | $11.34 | $11.24 | $11.31 | $11.02 | 39,047 |
| 2019-12-09 | $11.40 | $11.42 | $11.37 | $11.38 | $11.09 | 20,599 |
| 2019-12-06 | $11.14 | $11.15 | $11.04 | $11.08 | $10.79 | 33,986 |
| 2019-12-05 | $10.79 | $10.93 | $10.77 | $10.92 | $10.63 | 43,267 |
| 2019-12-04 | $10.67 | $10.87 | $10.67 | $10.85 | $10.56 | 23,490 |
| 2019-12-03 | $10.41 | $10.52 | $10.34 | $10.52 | $10.25 | 29,407 |
| 2019-12-02 | $10.55 | $10.56 | $10.44 | $10.49 | $10.22 | 36,644 |
| 2019-11-29 | $10.71 | $10.74 | $10.67 | $10.69 | $10.41 | 10,812 |
| 2019-11-27 | $10.69 | $10.76 | $10.67 | $10.72 | $10.44 | 27,395 |
| 2019-11-26 | $10.69 | $10.99 | $10.68 | $10.89 | $10.61 | 43,080 |
| 2019-11-25 | $10.56 | $10.73 | $10.56 | $10.66 | $10.38 | 37,703 |
| 2019-11-22 | $10.45 | $10.55 | $10.42 | $10.49 | $10.22 | 21,631 |
| 2019-11-21 | $10.96 | $11.00 | $10.92 | $10.97 | $10.69 | 24,888 |
| 2019-11-20 | $10.89 | $10.99 | $10.89 | $10.97 | $10.69 | 20,611 |
| 2019-11-19 | $11.10 | $11.10 | $10.89 | $10.96 | $10.67 | 22,454 |
| 2019-11-18 | $10.98 | $11.09 | $10.87 | $11.04 | $10.75 | 31,892 |
| 2019-11-15 | $10.88 | $11.02 | $10.73 | $10.97 | $10.69 | 29,698 |
| 2019-11-14 | $10.59 | $10.64 | $10.58 | $10.63 | $10.35 | 22,104 |
| 2019-11-13 | $10.61 | $10.68 | $10.60 | $10.63 | $10.36 | 28,189 |
| 2019-11-12 | $10.51 | $10.57 | $10.48 | $10.52 | $10.25 | 18,140 |
| 2019-11-11 | $10.45 | $10.57 | $10.43 | $10.56 | $10.29 | 27,980 |
| 2019-11-08 | $10.88 | $10.98 | $10.76 | $10.82 | $10.54 | 23,668 |
| 2019-11-07 | $10.75 | $10.85 | $10.74 | $10.85 | $10.57 | 49,832 |
| 2019-11-06 | $10.77 | $10.81 | $10.67 | $10.70 | $10.42 | 27,214 |
| 2019-11-05 | $10.77 | $10.88 | $10.77 | $10.86 | $10.58 | 15,659 |
| 2019-11-04 | $11.18 | $11.20 | $11.08 | $11.10 | $10.81 | 31,579 |
| 2019-11-01 | $10.58 | $10.91 | $10.56 | $10.91 | $10.63 | 19,244 |
| 2019-10-31 | $10.13 | $10.31 | $10.08 | $10.31 | $10.04 | 106,455 |
| 2019-10-30 | $10.05 | $10.19 | $10.01 | $10.15 | $9.89 | 16,774 |
| 2019-10-29 | $10.23 | $10.30 | $10.22 | $10.27 | $10.00 | 17,309 |
| 2019-10-28 | $10.34 | $10.36 | $10.28 | $10.33 | $10.06 | 28,005 |
| 2019-10-25 | $10.23 | $10.30 | $10.19 | $10.26 | $9.99 | 28,610 |
| 2019-10-24 | $10.21 | $10.36 | $10.13 | $10.36 | $10.09 | 39,246 |
| 2019-10-23 | $10.08 | $10.08 | $10.00 | $10.05 | $9.79 | 19,584 |
| 2019-10-22 | $10.20 | $10.20 | $9.97 | $10.00 | $9.74 | 30,451 |
| 2019-10-21 | $10.39 | $10.39 | $10.26 | $10.26 | $9.99 | 27,079 |
| 2019-10-18 | $10.06 | $10.16 | $10.02 | $10.13 | $9.86 | 23,541 |
| 2019-10-17 | $10.10 | $10.12 | $10.05 | $10.05 | $9.79 | 25,690 |
| 2019-10-16 | $9.99 | $10.03 | $9.93 | $9.98 | $9.72 | 19,376 |
| 2019-10-15 | $9.71 | $9.90 | $9.70 | $9.90 | $9.64 | 21,410 |
| 2019-10-14 | $9.86 | $10.00 | $9.86 | $9.94 | $9.68 | 14,814 |
| 2019-10-11 | $10.14 | $10.18 | $10.14 | $10.17 | $9.90 | 26,884 |
| 2019-10-10 | $9.52 | $9.70 | $9.52 | $9.68 | $9.43 | 31,112 |
| 2019-10-09 | $9.41 | $9.47 | $9.36 | $9.43 | $9.19 | 31,319 |
| 2019-10-08 | $9.30 | $9.40 | $9.26 | $9.36 | $9.12 | 23,595 |
| 2019-10-07 | $9.42 | $9.43 | $9.39 | $9.39 | $9.14 | 33,850 |
| 2019-10-04 | $9.41 | $9.47 | $9.37 | $9.43 | $9.19 | 27,082 |
| 2019-10-03 | $9.21 | $9.38 | $9.21 | $9.29 | $9.05 | 22,953 |
| 2019-10-02 | $9.11 | $9.12 | $9.04 | $9.11 | $8.87 | 20,725 |
| 2019-10-01 | $9.36 | $9.36 | $9.18 | $9.18 | $8.94 | 22,038 |
| 2019-09-30 | $9.45 | $9.46 | $9.36 | $9.39 | $9.15 | 20,825 |
| 2019-09-27 | $9.60 | $9.60 | $9.49 | $9.51 | $9.26 | 19,304 |
| 2019-09-26 | $9.44 | $9.49 | $9.40 | $9.45 | $9.21 | 50,510 |
| 2019-09-25 | $9.56 | $9.60 | $9.51 | $9.59 | $9.35 | 31,032 |
| 2019-09-24 | $9.60 | $9.60 | $9.49 | $9.59 | $9.34 | 31,668 |
| 2019-09-23 | $9.01 | $9.15 | $8.95 | $9.10 | $8.86 | 35,671 |
| 2019-09-20 | $9.21 | $9.27 | $9.16 | $9.21 | $8.97 | 22,398 |
| 2019-09-19 | $9.11 | $9.16 | $9.09 | $9.09 | $8.85 | 15,477 |
| 2019-09-18 | $9.10 | $9.11 | $9.01 | $9.06 | $8.83 | 15,373 |
| 2019-09-17 | $9.03 | $9.15 | $9.03 | $9.15 | $8.91 | 15,462 |
| 2019-09-16 | $9.26 | $9.29 | $9.20 | $9.23 | $8.99 | 53,875 |
| 2019-09-13 | $9.26 | $9.38 | $9.26 | $9.27 | $9.03 | 52,504 |
| 2019-09-12 | $8.87 | $9.07 | $8.81 | $8.98 | $8.75 | 15,430 |
| 2019-09-11 | $9.08 | $9.14 | $9.05 | $9.08 | $8.84 | 25,246 |
| 2019-09-10 | $9.18 | $9.29 | $9.17 | $9.19 | $8.95 | 45,569 |
| 2019-09-09 | $8.79 | $8.95 | $8.76 | $8.84 | $8.61 | 32,660 |
| 2019-09-06 | $8.69 | $8.72 | $8.64 | $8.67 | $8.45 | 30,927 |
| 2019-09-05 | $8.55 | $8.56 | $8.44 | $8.45 | $8.23 | 34,187 |
| 2019-09-04 | $8.48 | $8.55 | $8.47 | $8.50 | $8.28 | 72,482 |
| 2019-09-03 | $8.13 | $8.30 | $8.10 | $8.29 | $8.07 | 24,205 |
| 2019-08-30 | $7.97 | $8.00 | $7.89 | $7.98 | $7.77 | 17,266 |
| 2019-08-29 | $7.51 | $7.59 | $7.49 | $7.55 | $7.35 | 32,070 |
| 2019-08-28 | $7.23 | $7.47 | $7.22 | $7.35 | $7.15 | 29,896 |
| 2019-08-27 | $7.39 | $7.42 | $7.30 | $7.30 | $7.11 | 118,268 |
| 2019-08-26 | $7.34 | $7.34 | $7.26 | $7.34 | $7.15 | 77,331 |
| 2019-08-23 | $7.29 | $7.44 | $7.23 | $7.33 | $7.14 | 40,725 |
| 2019-08-22 | $7.54 | $7.62 | $7.45 | $7.50 | $7.24 | 47,692 |
| 2019-08-21 | $7.57 | $7.58 | $7.44 | $7.45 | $7.19 | 55,641 |
| 2019-08-20 | $7.47 | $7.53 | $7.38 | $7.53 | $7.27 | 170,128 |
| 2019-08-19 | $7.53 | $7.64 | $7.48 | $7.54 | $7.28 | 49,630 |
| 2019-08-16 | $7.22 | $7.45 | $7.20 | $7.45 | $7.19 | 89,361 |
| 2019-08-15 | $7.28 | $7.35 | $7.18 | $7.29 | $7.04 | 121,031 |
| 2019-08-14 | $7.43 | $7.51 | $7.39 | $7.47 | $7.21 | 83,220 |
| 2019-08-13 | $7.48 | $7.89 | $7.47 | $7.71 | $7.44 | 69,046 |
| 2019-08-12 | $7.56 | $7.66 | $7.45 | $7.45 | $7.19 | 47,628 |
| 2019-08-09 | $7.69 | $7.74 | $7.61 | $7.61 | $7.35 | 110,202 |
| 2019-08-08 | $7.79 | $7.95 | $7.75 | $7.92 | $7.65 | 61,338 |
| 2019-08-07 | $7.69 | $7.94 | $7.68 | $7.94 | $7.67 | 47,662 |
| 2019-08-06 | $7.54 | $7.66 | $7.51 | $7.66 | $7.40 | 144,124 |
| 2019-08-05 | $7.36 | $7.38 | $7.27 | $7.38 | $7.13 | 36,578 |
| 2019-08-02 | $7.65 | $7.67 | $7.53 | $7.66 | $7.40 | 50,395 |
| 2019-08-01 | $7.63 | $7.87 | $7.63 | $7.70 | $7.43 | 65,403 |
| 2019-07-31 | $7.95 | $7.95 | $7.70 | $7.83 | $7.56 | 56,751 |
| 2019-07-30 | $7.27 | $7.32 | $7.18 | $7.32 | $7.07 | 51,485 |
| 2019-07-29 | $7.53 | $7.55 | $7.46 | $7.46 | $7.20 | 29,821 |
| 2019-07-26 | $7.57 | $7.60 | $7.54 | $7.60 | $7.34 | 30,831 |
| 2019-07-25 | $7.59 | $7.65 | $7.55 | $7.60 | $7.34 | 24,304 |
| 2019-07-24 | $7.63 | $7.75 | $7.63 | $7.70 | $7.43 | 39,544 |
| 2019-07-23 | $7.63 | $7.63 | $7.48 | $7.60 | $7.33 | 202,049 |
| 2019-07-22 | $7.41 | $7.45 | $7.34 | $7.42 | $7.16 | 23,952 |
| 2019-07-19 | $7.35 | $7.41 | $7.33 | $7.40 | $7.15 | 35,157 |
| 2019-07-18 | $7.14 | $7.28 | $7.14 | $7.20 | $6.95 | 53,057 |
| 2019-07-17 | $7.26 | $7.28 | $7.19 | $7.22 | $6.97 | 51,256 |
| 2019-07-16 | $7.49 | $7.52 | $7.46 | $7.49 | $7.23 | 73,350 |
| 2019-07-15 | $7.37 | $7.47 | $7.36 | $7.41 | $7.15 | 217,422 |
| 2019-07-12 | $7.24 | $7.31 | $7.22 | $7.27 | $7.02 | 70,009 |
| 2019-07-11 | $7.19 | $7.19 | $7.04 | $7.10 | $6.86 | 1,071,358 |
| 2019-07-10 | $7.49 | $7.50 | $7.37 | $7.39 | $7.14 | 64,647 |
| 2019-07-09 | $7.41 | $7.54 | $7.41 | $7.50 | $7.24 | 39,130 |
| 2019-07-08 | $7.52 | $7.57 | $7.47 | $7.51 | $7.25 | 49,071 |
| 2019-07-05 | $7.79 | $7.83 | $7.75 | $7.81 | $7.54 | 39,465 |
| 2019-07-03 | $7.80 | $7.80 | $7.68 | $7.72 | $7.45 | 37,249 |
| 2019-07-02 | $7.99 | $8.01 | $7.95 | $8.00 | $7.72 | 45,604 |
| 2019-07-01 | $7.99 | $8.02 | $7.88 | $7.95 | $7.68 | 53,685 |
| 2019-06-28 | $7.97 | $7.99 | $7.91 | $7.99 | $7.71 | 28,139 |
| 2019-06-27 | $7.90 | $8.00 | $7.87 | $7.92 | $7.65 | 37,063 |
| 2019-06-26 | $7.73 | $7.73 | $7.68 | $7.73 | $7.46 | 68,829 |
| 2019-06-25 | $7.70 | $7.72 | $7.63 | $7.66 | $7.39 | 30,307 |
| 2019-06-24 | $7.53 | $7.65 | $7.53 | $7.56 | $7.30 | 27,653 |
| 2019-06-21 | $7.77 | $7.77 | $7.60 | $7.66 | $7.40 | 81,829 |
| 2019-06-20 | $7.96 | $7.97 | $7.82 | $7.90 | $7.63 | 87,105 |
| 2019-06-19 | $7.69 | $7.81 | $7.66 | $7.78 | $7.51 | 184,616 |
| 2019-06-18 | $7.32 | $7.62 | $7.30 | $7.54 | $7.28 | 140,528 |
| 2019-06-17 | $7.37 | $7.43 | $7.35 | $7.37 | $7.12 | 60,331 |
| 2019-06-14 | $7.56 | $7.56 | $7.47 | $7.48 | $7.22 | 339,156 |
| 2019-06-13 | $7.71 | $7.75 | $7.66 | $7.72 | $7.45 | 77,040 |
| 2019-06-12 | $7.76 | $7.85 | $7.72 | $7.75 | $7.49 | 46,570 |
| 2019-06-11 | $7.96 | $8.04 | $7.93 | $8.04 | $7.76 | 159,030 |
| 2019-06-10 | $7.65 | $7.78 | $7.59 | $7.76 | $7.49 | 83,752 |
| 2019-06-07 | $7.44 | $7.60 | $7.43 | $7.59 | $7.33 | 173,069 |
| 2019-06-06 | $7.71 | $7.73 | $7.61 | $7.73 | $7.46 | 389,191 |
| 2019-06-05 | $7.67 | $7.67 | $7.56 | $7.64 | $7.38 | 61,200 |
| 2019-06-04 | $7.60 | $7.70 | $7.60 | $7.65 | $7.39 | 82,572 |
| 2019-06-03 | $7.30 | $7.44 | $7.29 | $7.35 | $7.10 | 54,685 |
| 2019-05-31 | $7.30 | $7.42 | $7.29 | $7.39 | $7.14 | 75,975 |
| 2019-05-30 | $7.33 | $7.43 | $7.33 | $7.40 | $7.15 | 85,847 |
| 2019-05-29 | $7.35 | $7.40 | $7.30 | $7.36 | $7.11 | 124,225 |
| 2019-05-28 | $7.70 | $7.70 | $7.50 | $7.57 | $7.30 | 50,685 |
| 2019-05-24 | $7.54 | $7.54 | $7.43 | $7.44 | $7.18 | 47,350 |
| 2019-05-23 | $7.37 | $7.44 | $7.31 | $7.39 | $7.13 | 56,199 |
| 2019-05-22 | $7.62 | $7.67 | $7.61 | $7.61 | $7.35 | 40,164 |
| 2019-05-21 | $7.71 | $7.76 | $7.66 | $7.74 | $7.47 | 121,042 |
| 2019-05-20 | $7.75 | $7.79 | $7.69 | $7.70 | $7.43 | 67,374 |
| 2019-05-17 | $8.06 | $8.09 | $7.98 | $8.00 | $7.72 | 38,834 |
| 2019-05-16 | $8.12 | $8.22 | $8.10 | $8.14 | $7.85 | 82,376 |
| 2019-05-15 | $8.15 | $8.35 | $8.15 | $8.26 | $7.98 | 101,731 |
| 2019-05-14 | $8.41 | $8.51 | $8.40 | $8.41 | $8.12 | 164,654 |
| 2019-05-13 | $8.41 | $8.42 | $8.30 | $8.34 | $8.05 | 61,456 |
| 2019-05-10 | $8.53 | $8.64 | $8.48 | $8.64 | $8.34 | 67,643 |
| 2019-05-09 | $8.45 | $8.59 | $8.41 | $8.54 | $8.25 | 74,134 |
| 2019-05-08 | $8.67 | $8.67 | $8.47 | $8.53 | $8.24 | 156,470 |
| 2019-05-07 | $9.01 | $9.07 | $8.96 | $9.05 | $8.74 | 108,821 |
| 2019-05-06 | $9.35 | $9.44 | $9.30 | $9.35 | $9.03 | 53,496 |
| 2019-05-03 | $9.53 | $9.55 | $9.46 | $9.52 | $9.19 | 52,520 |
| 2019-05-02 | $9.46 | $9.50 | $9.37 | $9.44 | $9.11 | 30,483 |
| 2019-05-01 | $9.65 | $9.74 | $9.52 | $9.52 | $9.19 | 24,791 |
| 2019-04-30 | $9.69 | $9.75 | $9.61 | $9.71 | $9.37 | 86,740 |
| 2019-04-29 | $9.46 | $9.53 | $9.39 | $9.49 | $9.16 | 71,851 |
| 2019-04-26 | $9.65 | $9.83 | $9.63 | $9.74 | $9.34 | 44,031 |
| 2019-04-25 | $9.54 | $9.62 | $9.50 | $9.55 | $9.15 | 49,315 |
| 2019-04-24 | $9.63 | $9.66 | $9.55 | $9.63 | $9.23 | 44,248 |
| 2019-04-23 | $10.27 | $10.27 | $10.01 | $10.19 | $9.77 | 48,087 |
| 2019-04-22 | $12.07 | $12.26 | $12.07 | $12.23 | $11.72 | 19,132 |
| 2019-04-18 | $12.11 | $12.22 | $12.10 | $12.22 | $11.71 | 86,700 |
| 2019-04-17 | $12.26 | $12.34 | $12.17 | $12.31 | $11.80 | 28,778 |
| 2019-04-16 | $11.90 | $12.07 | $11.88 | $12.04 | $11.54 | 22,249 |
| 2019-04-15 | $11.72 | $11.79 | $11.70 | $11.77 | $11.28 | 17,619 |
| 2019-04-12 | $11.76 | $11.82 | $11.72 | $11.81 | $11.32 | 16,836 |
| 2019-04-11 | $11.54 | $11.56 | $11.48 | $11.53 | $11.05 | 9,213 |
| 2019-04-10 | $11.54 | $11.64 | $11.50 | $11.59 | $11.11 | 12,776 |
| 2019-04-09 | $11.74 | $11.81 | $11.71 | $11.76 | $11.27 | 53,587 |
| 2019-04-08 | $11.73 | $11.82 | $11.73 | $11.79 | $11.30 | 12,891 |
| 2019-04-05 | $11.73 | $11.84 | $11.72 | $11.77 | $11.28 | 26,037 |
| 2019-04-04 | $11.64 | $11.78 | $11.63 | $11.77 | $11.28 | 39,295 |
| 2019-04-03 | $11.57 | $11.68 | $11.57 | $11.62 | $11.13 | 19,477 |
| 2019-04-02 | $11.36 | $11.49 | $11.30 | $11.44 | $10.97 | 26,378 |
| 2019-04-01 | $11.45 | $11.54 | $11.43 | $11.51 | $11.03 | 34,058 |
| 2019-03-29 | $11.17 | $11.23 | $11.05 | $11.10 | $10.64 | 17,866 |
| 2019-03-28 | $11.06 | $11.13 | $11.02 | $11.05 | $10.59 | 13,887 |
| 2019-03-27 | $11.16 | $11.20 | $10.98 | $11.10 | $10.64 | 21,346 |
| 2019-03-26 | $11.32 | $11.32 | $11.20 | $11.27 | $10.80 | 67,570 |
| 2019-03-25 | $11.22 | $11.30 | $11.21 | $11.27 | $10.80 | 32,385 |
| 2019-03-22 | $11.40 | $11.42 | $11.25 | $11.29 | $10.82 | 16,904 |
| 2019-03-21 | $11.59 | $11.70 | $11.58 | $11.63 | $11.15 | 24,753 |
| 2019-03-20 | $11.59 | $11.75 | $11.58 | $11.70 | $11.21 | 13,366 |
| 2019-03-19 | $11.60 | $11.64 | $11.50 | $11.55 | $11.07 | 115,543 |
| 2019-03-18 | $11.41 | $11.47 | $11.38 | $11.43 | $10.96 | 32,436 |
| 2019-03-15 | $11.42 | $11.45 | $11.40 | $11.43 | $10.96 | 29,482 |
| 2019-03-14 | $11.33 | $11.36 | $11.27 | $11.31 | $10.84 | 20,811 |
| 2019-03-13 | $11.20 | $11.48 | $11.19 | $11.43 | $10.96 | 30,443 |
| 2019-03-12 | $11.10 | $11.16 | $11.08 | $11.11 | $10.65 | 20,197 |
| 2019-03-11 | $10.90 | $10.98 | $10.89 | $10.98 | $10.53 | 27,960 |
| 2019-03-08 | $10.73 | $10.83 | $10.70 | $10.78 | $10.33 | 41,496 |
| 2019-03-07 | $10.96 | $10.98 | $10.91 | $10.92 | $10.46 | 54,392 |
| 2019-03-06 | $11.07 | $11.15 | $11.03 | $11.09 | $10.63 | 24,746 |
| 2019-03-05 | $11.12 | $11.17 | $11.04 | $11.12 | $10.66 | 32,912 |
| 2019-03-04 | $11.18 | $11.20 | $11.04 | $11.14 | $10.67 | 22,121 |
| 2019-03-01 | $11.07 | $11.13 | $11.03 | $11.08 | $10.62 | 30,544 |
| 2019-02-28 | $10.72 | $10.77 | $10.70 | $10.73 | $10.28 | 27,795 |
| 2019-02-27 | $10.74 | $10.74 | $10.60 | $10.65 | $10.20 | 43,212 |
| 2019-02-26 | $10.59 | $10.69 | $10.57 | $10.63 | $10.18 | 31,801 |
| 2019-02-25 | $10.34 | $10.34 | $10.27 | $10.30 | $9.87 | 34,746 |
| 2019-02-22 | $10.36 | $10.42 | $10.29 | $10.36 | $9.93 | 16,709 |
| 2019-02-21 | $10.27 | $10.29 | $10.20 | $10.26 | $9.83 | 52,186 |
| 2019-02-20 | $10.20 | $10.48 | $10.19 | $10.38 | $9.95 | 40,067 |
| 2019-02-19 | $9.97 | $10.18 | $9.97 | $10.13 | $9.71 | 25,953 |
| 2019-02-15 | $10.00 | $10.04 | $9.89 | $9.99 | $9.57 | 70,092 |
| 2019-02-14 | $9.76 | $9.98 | $9.76 | $9.95 | $9.54 | 34,633 |
| 2019-02-13 | $9.90 | $9.93 | $9.74 | $9.80 | $9.39 | 26,144 |
| 2019-02-12 | $9.69 | $9.84 | $9.69 | $9.79 | $9.38 | 119,996 |
| 2019-02-11 | $9.50 | $9.51 | $9.31 | $9.35 | $8.96 | 44,765 |
| 2019-02-08 | $9.72 | $9.83 | $9.57 | $9.72 | $9.32 | 110,374 |
| 2019-02-07 | $10.41 | $10.43 | $10.38 | $10.43 | $10.00 | 20,666 |
| 2019-02-06 | $10.76 | $10.83 | $10.73 | $10.82 | $10.37 | 47,095 |
| 2019-02-05 | $10.56 | $10.67 | $10.54 | $10.63 | $10.18 | 23,608 |
| 2019-02-04 | $10.50 | $10.67 | $10.50 | $10.62 | $10.18 | 18,064 |
| 2019-02-01 | $10.53 | $10.57 | $10.47 | $10.50 | $10.06 | 22,781 |
| 2019-01-31 | $10.47 | $10.59 | $10.43 | $10.55 | $10.11 | 44,928 |
| 2019-01-30 | $10.47 | $10.72 | $10.42 | $10.65 | $10.20 | 42,716 |
| 2019-01-29 | $10.33 | $10.34 | $10.23 | $10.28 | $9.85 | 24,916 |
| 2019-01-28 | $10.28 | $10.43 | $10.28 | $10.37 | $9.94 | 56,988 |
| 2019-01-25 | $10.40 | $10.48 | $10.37 | $10.45 | $10.01 | 27,454 |
| 2019-01-24 | $9.86 | $9.92 | $9.80 | $9.87 | $9.46 | 31,449 |
| 2019-01-23 | $9.90 | $9.90 | $9.76 | $9.80 | $9.39 | 47,741 |
| 2019-01-22 | $9.83 | $9.87 | $9.76 | $9.81 | $9.40 | 87,688 |
| 2019-01-18 | $10.09 | $10.24 | $10.03 | $10.17 | $9.75 | 50,445 |
| 2019-01-17 | $9.95 | $10.15 | $9.93 | $10.08 | $9.66 | 71,643 |
| 2019-01-16 | $10.13 | $10.22 | $10.11 | $10.17 | $9.74 | 29,637 |
| 2019-01-15 | $10.40 | $10.46 | $10.38 | $10.45 | $10.02 | 41,612 |
| 2019-01-14 | $10.23 | $10.27 | $10.15 | $10.21 | $9.78 | 119,778 |
| 2019-01-11 | $10.45 | $10.48 | $10.36 | $10.36 | $9.93 | 138,184 |
| 2019-01-10 | $10.46 | $10.64 | $10.45 | $10.59 | $10.15 | 55,114 |
| 2019-01-09 | $10.71 | $10.82 | $10.71 | $10.80 | $10.35 | 36,339 |
| 2019-01-08 | $10.29 | $10.49 | $10.29 | $10.42 | $9.99 | 100,029 |
| 2019-01-07 | $9.94 | $10.16 | $9.94 | $10.08 | $9.66 | 41,107 |
| 2019-01-04 | $9.69 | $9.99 | $9.66 | $9.92 | $9.51 | 23,163 |
| 2019-01-03 | $9.48 | $9.59 | $9.46 | $9.51 | $9.11 | 202,654 |
| 2019-01-02 | $9.71 | $9.71 | $9.62 | $9.67 | $9.27 | 41,728 |
| 2018-12-31 | $9.84 | $10.05 | $9.78 | $9.86 | $9.45 | 274,927 |
| 2018-12-28 | $10.01 | $10.06 | $9.81 | $9.90 | $9.49 | 77,625 |
| 2018-12-27 | $9.74 | $9.95 | $9.65 | $9.92 | $9.50 | 134,868 |
| 2018-12-26 | $9.58 | $10.12 | $9.58 | $9.99 | $9.58 | 70,683 |
| 2018-12-24 | $9.75 | $9.87 | $9.64 | $9.70 | $9.30 | 55,932 |
| 2018-12-21 | $9.67 | $9.70 | $9.45 | $9.45 | $9.06 | 120,673 |
| 2018-12-20 | $9.92 | $9.95 | $9.68 | $9.73 | $9.33 | 121,804 |
| 2018-12-19 | $10.04 | $10.11 | $9.73 | $9.83 | $9.42 | 89,343 |
| 2018-12-18 | $10.12 | $10.17 | $9.99 | $10.10 | $9.68 | 140,388 |
| 2018-12-17 | $9.68 | $9.87 | $9.60 | $9.71 | $9.30 | 98,315 |
| 2018-12-14 | $9.89 | $10.02 | $9.88 | $9.94 | $9.53 | 51,505 |
| 2018-12-13 | $10.27 | $10.29 | $10.19 | $10.21 | $9.79 | 79,996 |
| 2018-12-12 | $10.22 | $10.26 | $10.17 | $10.21 | $9.78 | 59,075 |
| 2018-12-11 | $10.04 | $10.11 | $9.86 | $9.98 | $9.57 | 266,547 |
| 2018-12-10 | $9.90 | $9.91 | $9.67 | $9.83 | $9.42 | 194,804 |
| 2018-12-07 | $10.23 | $10.23 | $9.93 | $9.96 | $9.54 | 52,374 |
| 2018-12-06 | $9.99 | $10.25 | $9.92 | $10.25 | $9.83 | 82,309 |
| 2018-12-04 | $10.57 | $10.57 | $10.23 | $10.30 | $9.87 | 108,746 |
| 2018-12-03 | $11.08 | $11.09 | $10.94 | $11.04 | $10.58 | 55,907 |
| 2018-11-30 | $10.97 | $10.97 | $10.79 | $10.84 | $10.39 | 46,870 |
| 2018-11-29 | $10.76 | $10.79 | $10.67 | $10.77 | $10.32 | 50,524 |
| 2018-11-28 | $10.22 | $10.55 | $10.22 | $10.52 | $10.08 | 47,121 |
| 2018-11-27 | $10.26 | $10.27 | $10.13 | $10.24 | $9.81 | 81,851 |
| 2018-11-26 | $10.35 | $10.45 | $10.32 | $10.36 | $9.93 | 53,543 |
| 2018-11-23 | $10.70 | $10.85 | $10.70 | $10.84 | $10.39 | 22,052 |
| 2018-11-21 | $11.11 | $11.22 | $11.03 | $11.06 | $10.60 | 117,840 |
| 2018-11-20 | $11.07 | $11.23 | $10.98 | $11.09 | $10.63 | 67,485 |
| 2018-11-19 | $11.66 | $11.66 | $11.50 | $11.56 | $11.08 | 30,931 |
| 2018-11-16 | $11.68 | $11.91 | $11.68 | $11.84 | $11.35 | 23,844 |
| 2018-11-15 | $11.74 | $11.96 | $11.67 | $11.89 | $11.39 | 31,515 |
| 2018-11-14 | $11.87 | $11.91 | $11.65 | $11.80 | $11.31 | 42,104 |
| 2018-11-13 | $11.61 | $11.79 | $11.57 | $11.67 | $11.19 | 58,353 |
| 2018-11-12 | $11.76 | $11.77 | $11.59 | $11.65 | $11.17 | 44,551 |
| 2018-11-09 | $12.04 | $12.07 | $11.93 | $11.96 | $11.46 | 14,852 |
| 2018-11-08 | $12.25 | $12.33 | $12.07 | $12.27 | $11.76 | 34,998 |
| 2018-11-07 | $12.38 | $12.50 | $12.32 | $12.48 | $11.96 | 41,563 |
| 2018-11-06 | $12.02 | $12.15 | $11.99 | $12.06 | $11.56 | 89,898 |
| 2018-11-05 | $12.03 | $12.10 | $11.85 | $11.96 | $11.46 | 33,497 |
| 2018-11-02 | $12.39 | $12.44 | $12.19 | $12.32 | $11.81 | 38,107 |
| 2018-11-01 | $11.88 | $12.16 | $11.74 | $12.07 | $11.57 | 61,659 |
| 2018-10-31 | $11.66 | $11.88 | $11.65 | $11.74 | $11.25 | 36,141 |
| 2018-10-30 | $11.22 | $11.65 | $11.22 | $11.60 | $11.11 | 61,817 |
| 2018-10-29 | $11.68 | $11.70 | $11.25 | $11.34 | $10.87 | 87,447 |
| 2018-10-26 | $11.08 | $11.45 | $11.08 | $11.25 | $10.78 | 76,967 |
| 2018-10-25 | $11.40 | $11.49 | $11.31 | $11.40 | $10.92 | 97,426 |
| 2018-10-24 | $11.38 | $11.38 | $11.04 | $11.05 | $10.59 | 43,145 |
| 2018-10-23 | $11.36 | $11.47 | $11.26 | $11.43 | $10.96 | 193,369 |
| 2018-10-22 | $11.78 | $11.78 | $11.64 | $11.75 | $11.26 | 58,718 |
| 2018-10-19 | $11.75 | $11.82 | $11.72 | $11.76 | $11.27 | 55,883 |
| 2018-10-18 | $11.98 | $12.01 | $11.70 | $11.82 | $11.33 | 94,329 |
| 2018-10-17 | $12.16 | $12.33 | $12.08 | $12.22 | $11.71 | 77,738 |
| 2018-10-16 | $12.30 | $12.32 | $12.22 | $12.27 | $11.76 | 75,865 |
| 2018-10-15 | $11.95 | $12.02 | $11.87 | $11.98 | $11.48 | 54,924 |
| 2018-10-12 | $12.03 | $12.05 | $11.91 | $12.05 | $11.55 | 60,164 |
| 2018-10-11 | $11.83 | $12.33 | $11.59 | $11.61 | $11.13 | 59,973 |
| 2018-10-10 | $11.83 | $11.83 | $11.54 | $11.61 | $11.12 | 37,413 |
| 2018-10-09 | $12.29 | $12.46 | $12.27 | $12.40 | $11.88 | 53,755 |
| 2018-10-08 | $12.50 | $12.76 | $12.42 | $12.76 | $12.23 | 32,590 |
| 2018-10-05 | $13.10 | $13.18 | $13.07 | $13.14 | $12.60 | 28,349 |
| 2018-10-04 | $13.55 | $13.57 | $13.46 | $13.52 | $12.96 | 29,001 |
| 2018-10-03 | $13.88 | $13.97 | $13.84 | $13.89 | $13.31 | 29,616 |
| 2018-10-02 | $13.71 | $13.85 | $13.71 | $13.81 | $13.23 | 107,451 |
| 2018-10-01 | $14.01 | $14.13 | $13.91 | $13.95 | $13.37 | 23,599 |
| 2018-09-28 | $13.93 | $14.02 | $13.86 | $13.91 | $13.33 | 24,807 |
| 2018-09-27 | $14.08 | $14.19 | $14.07 | $14.12 | $13.54 | 31,988 |
| 2018-09-26 | $14.36 | $14.43 | $14.20 | $14.28 | $13.68 | 17,777 |
| 2018-09-25 | $14.48 | $14.55 | $14.42 | $14.51 | $13.91 | 29,845 |
| 2018-09-24 | $14.61 | $14.61 | $14.44 | $14.48 | $13.88 | 18,992 |
| 2018-09-21 | $14.82 | $14.82 | $14.59 | $14.61 | $14.00 | 725,124 |
| 2018-09-20 | $14.65 | $14.79 | $14.65 | $14.75 | $14.14 | 24,046 |
| 2018-09-19 | $14.24 | $14.45 | $14.24 | $14.36 | $13.77 | 19,934 |
| 2018-09-18 | $14.00 | $14.14 | $13.96 | $14.08 | $13.50 | 67,573 |
| 2018-09-17 | $13.85 | $14.02 | $13.82 | $13.85 | $13.28 | 49,967 |
| 2018-09-14 | $13.84 | $14.01 | $13.81 | $13.91 | $13.33 | 35,630 |
| 2018-09-13 | $13.65 | $13.75 | $13.57 | $13.67 | $13.10 | 28,413 |
| 2018-09-12 | $13.37 | $13.48 | $13.34 | $13.39 | $12.83 | 30,551 |
| 2018-09-11 | $13.29 | $13.44 | $13.26 | $13.36 | $12.80 | 74,116 |
| 2018-09-10 | $13.31 | $13.43 | $13.26 | $13.35 | $12.79 | 30,389 |
| 2018-09-07 | $13.09 | $13.31 | $13.09 | $13.28 | $12.73 | 51,488 |
| 2018-09-06 | $13.19 | $13.37 | $13.18 | $13.29 | $12.74 | 23,653 |
| 2018-09-05 | $13.41 | $13.46 | $13.27 | $13.44 | $12.88 | 32,228 |
| 2018-09-04 | $13.53 | $13.69 | $13.53 | $13.64 | $13.07 | 65,420 |
| 2018-08-31 | $14.02 | $14.03 | $13.82 | $13.90 | $13.32 | 28,708 |
| 2018-08-30 | $14.19 | $14.23 | $14.03 | $14.13 | $13.54 | 27,528 |
| 2018-08-29 | $14.21 | $14.30 | $14.12 | $14.30 | $13.71 | 19,672 |
| 2018-08-28 | $14.21 | $14.37 | $14.11 | $14.19 | $13.60 | 31,651 |
| 2018-08-27 | $14.00 | $14.13 | $13.93 | $14.08 | $13.49 | 20,329 |
| 2018-08-24 | $13.66 | $13.83 | $13.66 | $13.80 | $13.23 | 20,532 |
| 2018-08-23 | $13.74 | $13.75 | $13.54 | $13.70 | $13.07 | 18,896 |
| 2018-08-22 | $13.65 | $13.65 | $13.52 | $13.56 | $12.94 | 33,320 |
| 2018-08-21 | $13.33 | $13.47 | $13.27 | $13.34 | $12.73 | 71,431 |
| 2018-08-20 | $13.30 | $13.36 | $13.20 | $13.32 | $12.71 | 41,100 |
| 2018-08-17 | $13.19 | $13.39 | $13.11 | $13.27 | $12.66 | 41,347 |
| 2018-08-16 | $13.05 | $13.14 | $12.96 | $12.99 | $12.40 | 34,615 |
| 2018-08-15 | $13.29 | $13.58 | $13.06 | $13.19 | $12.58 | 35,470 |
| 2018-08-14 | $13.92 | $14.07 | $13.73 | $13.85 | $13.21 | 54,708 |
| 2018-08-13 | $13.93 | $13.97 | $13.75 | $13.79 | $13.16 | 31,009 |
| 2018-08-10 | $13.71 | $13.88 | $13.71 | $13.81 | $13.18 | 42,079 |
| 2018-08-09 | $14.31 | $14.40 | $14.25 | $14.28 | $13.63 | 32,858 |
| 2018-08-08 | $14.51 | $14.51 | $14.26 | $14.39 | $13.73 | 35,244 |
| 2018-08-07 | $14.70 | $14.95 | $14.58 | $14.62 | $13.95 | 21,582 |
| 2018-08-06 | $14.53 | $14.65 | $14.49 | $14.55 | $13.88 | 24,528 |
| 2018-08-03 | $14.66 | $14.87 | $14.66 | $14.86 | $14.18 | 27,074 |
| 2018-08-02 | $14.69 | $14.90 | $14.69 | $14.83 | $14.15 | 32,215 |
| 2018-08-01 | $15.00 | $15.00 | $14.80 | $14.82 | $14.14 | 38,178 |
| 2018-07-31 | $14.67 | $14.73 | $14.45 | $14.61 | $13.94 | 37,527 |
| 2018-07-30 | $15.43 | $15.50 | $15.41 | $15.49 | $14.78 | 17,204 |
| 2018-07-27 | $15.41 | $15.44 | $15.31 | $15.35 | $14.65 | 26,662 |
| 2018-07-26 | $15.06 | $15.17 | $15.03 | $15.07 | $14.38 | 12,425 |
| 2018-07-25 | $15.01 | $15.29 | $14.94 | $15.18 | $14.49 | 27,838 |
| 2018-07-24 | $15.12 | $15.15 | $15.00 | $15.11 | $14.42 | 19,703 |
| 2018-07-23 | $14.87 | $15.16 | $14.80 | $15.08 | $14.39 | 18,030 |
| 2018-07-20 | $14.98 | $15.06 | $14.91 | $15.04 | $14.35 | 17,714 |
| 2018-07-19 | $15.20 | $15.33 | $15.04 | $15.06 | $14.37 | 23,664 |
| 2018-07-18 | $15.30 | $15.34 | $15.20 | $15.28 | $14.58 | 21,721 |
| 2018-07-17 | $15.04 | $15.29 | $15.03 | $15.21 | $14.51 | 22,179 |
| 2018-07-16 | $15.10 | $15.14 | $14.80 | $14.93 | $14.25 | 22,065 |
| 2018-07-13 | $14.71 | $14.99 | $14.71 | $14.82 | $14.15 | 23,879 |
| 2018-07-12 | $14.76 | $14.94 | $14.67 | $14.83 | $14.15 | 23,005 |
| 2018-07-11 | $14.57 | $14.78 | $14.39 | $14.52 | $13.86 | 26,871 |
| 2018-07-10 | $14.55 | $14.69 | $14.55 | $14.65 | $13.98 | 16,916 |
| 2018-07-09 | $14.38 | $14.48 | $14.33 | $14.43 | $13.77 | 14,650 |
| 2018-07-06 | $14.13 | $14.35 | $14.09 | $14.35 | $13.69 | 17,748 |
| 2018-07-05 | $14.34 | $14.47 | $14.23 | $14.34 | $13.68 | 16,728 |
| 2018-07-03 | $14.37 | $14.40 | $14.26 | $14.29 | $13.64 | 8,322 |
| 2018-07-02 | $14.13 | $14.35 | $14.09 | $14.35 | $13.69 | 29,725 |
| 2018-06-29 | $14.45 | $14.65 | $14.23 | $14.33 | $13.68 | 70,009 |
| 2018-06-28 | $14.00 | $14.19 | $13.96 | $14.11 | $13.47 | 25,733 |
| 2018-06-27 | $14.33 | $14.41 | $14.20 | $14.24 | $13.59 | 15,070 |
| 2018-06-26 | $14.29 | $14.40 | $14.22 | $14.32 | $13.66 | 23,592 |
| 2018-06-25 | $14.20 | $14.21 | $14.00 | $14.17 | $13.52 | 34,703 |
| 2018-06-22 | $14.44 | $14.51 | $14.26 | $14.50 | $13.84 | 25,245 |
| 2018-06-21 | $14.37 | $14.47 | $14.33 | $14.42 | $13.76 | 14,298 |
| 2018-06-20 | $14.45 | $14.45 | $14.26 | $14.36 | $13.70 | 40,680 |
| 2018-06-19 | $14.48 | $14.50 | $14.35 | $14.48 | $13.82 | 26,807 |
| 2018-06-18 | $14.68 | $14.83 | $14.46 | $14.54 | $13.88 | 58,472 |
| 2018-06-15 | $15.08 | $15.08 | $14.73 | $14.79 | $14.11 | 19,798 |
| 2018-06-14 | $14.88 | $15.10 | $14.77 | $14.84 | $14.16 | 20,216 |
| 2018-06-13 | $14.80 | $15.13 | $14.80 | $15.09 | $14.40 | 34,597 |
| 2018-06-12 | $14.89 | $14.92 | $14.58 | $14.63 | $13.96 | 20,695 |
| 2018-06-11 | $14.66 | $14.75 | $14.64 | $14.70 | $14.03 | 27,339 |
| 2018-06-08 | $14.59 | $14.82 | $14.54 | $14.66 | $13.99 | 11,866 |
| 2018-06-07 | $14.91 | $14.98 | $14.67 | $14.87 | $14.19 | 27,249 |
| 2018-06-06 | $14.61 | $14.75 | $14.61 | $14.74 | $14.07 | 42,897 |
| 2018-06-05 | $14.65 | $14.90 | $14.60 | $14.72 | $14.04 | 39,463 |
| 2018-06-04 | $14.59 | $14.62 | $14.50 | $14.53 | $13.87 | 30,578 |
| 2018-06-01 | $14.41 | $14.49 | $14.32 | $14.49 | $13.83 | 34,153 |
| 2018-05-31 | $14.22 | $14.36 | $14.09 | $14.22 | $13.57 | 32,416 |
| 2018-05-30 | $14.45 | $14.53 | $14.28 | $14.44 | $13.78 | 88,143 |
| 2018-05-29 | $13.75 | $13.79 | $13.51 | $13.70 | $13.07 | 24,649 |
| 2018-05-25 | $14.00 | $14.21 | $13.87 | $14.00 | $13.36 | 17,112 |
| 2018-05-24 | $14.26 | $14.42 | $14.04 | $14.13 | $13.48 | 23,695 |
| 2018-05-23 | $14.35 | $14.45 | $14.12 | $14.25 | $13.60 | 24,224 |
| 2018-05-22 | $14.49 | $14.75 | $14.40 | $14.48 | $13.82 | 42,214 |
| 2018-05-21 | $14.51 | $14.59 | $14.43 | $14.50 | $13.83 | 14,197 |
| 2018-05-18 | $14.45 | $14.45 | $14.37 | $14.41 | $13.75 | 17,104 |
| 2018-05-17 | $14.33 | $14.48 | $14.33 | $14.42 | $13.76 | 20,349 |
| 2018-05-16 | $14.30 | $14.33 | $14.25 | $14.30 | $13.65 | 19,442 |
| 2018-05-15 | $14.20 | $14.28 | $14.18 | $14.19 | $13.54 | 601,127 |
| 2018-05-14 | $14.39 | $14.39 | $14.20 | $14.29 | $13.64 | 13,919 |
| 2018-05-11 | $14.34 | $14.35 | $14.26 | $14.29 | $13.64 | 23,179 |
| 2018-05-10 | $14.21 | $14.31 | $14.16 | $14.31 | $13.66 | 14,214 |
| 2018-05-09 | $14.19 | $14.25 | $14.11 | $14.21 | $13.56 | 14,032 |
| 2018-05-08 | $14.11 | $14.19 | $13.97 | $14.15 | $13.50 | 62,158 |
| 2018-05-07 | $14.09 | $14.22 | $14.06 | $14.14 | $13.49 | 20,149 |
| 2018-05-04 | $13.91 | $14.08 | $13.86 | $13.99 | $13.35 | 19,793 |
| 2018-05-03 | $14.13 | $14.20 | $13.89 | $14.15 | $13.50 | 31,597 |
| 2018-05-02 | $13.97 | $14.13 | $13.97 | $14.02 | $13.38 | 76,214 |
| 2018-05-01 | $13.55 | $14.15 | $13.55 | $14.00 | $13.36 | 39,914 |
| 2018-04-30 | $14.03 | $14.11 | $13.91 | $13.91 | $13.21 | 23,618 |
| 2018-04-27 | $14.08 | $14.26 | $14.00 | $14.25 | $13.53 | 384,962 |
| 2018-04-26 | $13.01 | $14.07 | $13.01 | $14.00 | $13.29 | 40,660 |
| 2018-04-25 | $12.89 | $12.94 | $12.78 | $12.91 | $12.25 | 17,931 |
| 2018-04-24 | $13.07 | $13.19 | $12.97 | $13.10 | $12.44 | 21,811 |
| 2018-04-23 | $13.05 | $13.16 | $13.01 | $13.08 | $12.42 | 19,990 |
| 2018-04-20 | $13.39 | $13.43 | $13.30 | $13.34 | $12.67 | 18,068 |
| 2018-04-19 | $13.66 | $13.66 | $13.37 | $13.44 | $12.76 | 19,296 |
| 2018-04-18 | $13.14 | $13.33 | $13.14 | $13.28 | $12.60 | 15,749 |
| 2018-04-17 | $13.01 | $13.18 | $13.01 | $13.12 | $12.46 | 22,290 |
| 2018-04-16 | $13.03 | $13.03 | $12.83 | $12.91 | $12.26 | 28,435 |
| 2018-04-13 | $13.05 | $13.05 | $12.95 | $13.03 | $12.37 | 20,366 |
| 2018-04-12 | $12.93 | $13.08 | $12.93 | $13.07 | $12.41 | 11,846 |
| 2018-04-11 | $13.00 | $13.09 | $12.87 | $12.93 | $12.27 | 32,028 |
| 2018-04-10 | $13.26 | $13.35 | $13.18 | $13.29 | $12.61 | 17,610 |
| 2018-04-09 | $12.91 | $13.04 | $12.90 | $12.94 | $12.29 | 41,419 |
| 2018-04-06 | $12.96 | $12.97 | $12.82 | $12.85 | $12.20 | 25,475 |
| 2018-04-05 | $12.99 | $12.99 | $12.88 | $12.94 | $12.29 | 19,719 |
| 2018-04-04 | $12.64 | $12.90 | $12.64 | $12.82 | $12.17 | 73,678 |
| 2018-04-03 | $13.17 | $13.26 | $13.09 | $13.22 | $12.55 | 32,767 |
| 2018-04-02 | $13.30 | $13.33 | $12.97 | $13.05 | $12.39 | 44,352 |
| 2018-03-29 | $13.27 | $13.33 | $13.10 | $13.21 | $12.54 | 39,789 |
| 2018-03-28 | $13.39 | $13.39 | $13.15 | $13.20 | $12.53 | 37,643 |
| 2018-03-27 | $13.79 | $13.79 | $13.54 | $13.59 | $12.90 | 61,824 |
| 2018-03-26 | $13.79 | $13.89 | $13.66 | $13.89 | $13.18 | 36,041 |
| 2018-03-23 | $13.77 | $13.90 | $13.70 | $13.72 | $13.03 | 49,475 |
| 2018-03-22 | $14.26 | $14.26 | $13.97 | $14.06 | $13.35 | 39,630 |
| 2018-03-21 | $14.29 | $14.45 | $14.25 | $14.36 | $13.64 | 98,535 |
| 2018-03-20 | $14.14 | $14.51 | $14.09 | $14.47 | $13.74 | 50,744 |
| 2018-03-19 | $13.74 | $13.82 | $13.66 | $13.78 | $13.08 | 49,716 |
| 2018-03-16 | $13.84 | $13.84 | $13.62 | $13.72 | $13.03 | 14,926 |
| 2018-03-15 | $13.83 | $14.02 | $13.80 | $13.95 | $13.25 | 13,257 |
| 2018-03-14 | $13.95 | $13.97 | $13.84 | $13.93 | $13.23 | 12,496 |
| 2018-03-13 | $14.23 | $14.25 | $14.04 | $14.05 | $13.34 | 56,503 |
| 2018-03-12 | $14.01 | $14.16 | $14.01 | $14.12 | $13.40 | 17,188 |
| 2018-03-09 | $13.89 | $13.89 | $13.71 | $13.82 | $13.12 | 12,085 |
| 2018-03-08 | $14.05 | $14.05 | $13.76 | $13.83 | $13.13 | 17,008 |
| 2018-03-07 | $13.80 | $13.89 | $13.74 | $13.85 | $13.15 | 24,254 |
| 2018-03-06 | $13.80 | $13.87 | $13.70 | $13.79 | $13.09 | 29,191 |
| 2018-03-05 | $13.39 | $13.78 | $13.39 | $13.65 | $12.96 | 32,772 |
| 2018-03-02 | $13.34 | $13.53 | $13.26 | $13.47 | $12.79 | 33,887 |
| 2018-03-01 | $13.81 | $13.81 | $13.35 | $13.54 | $12.86 | 26,279 |
| 2018-02-28 | $14.29 | $14.30 | $14.10 | $14.11 | $13.40 | 26,220 |
| 2018-02-27 | $14.10 | $14.13 | $13.94 | $14.04 | $13.33 | 21,489 |
| 2018-02-26 | $14.11 | $14.28 | $13.99 | $14.28 | $13.56 | 26,636 |
| 2018-02-23 | $14.31 | $14.41 | $14.14 | $14.37 | $13.64 | 34,214 |
| 2018-02-22 | $14.59 | $14.59 | $14.31 | $14.37 | $13.64 | 21,724 |
| 2018-02-21 | $14.45 | $14.70 | $14.39 | $14.55 | $13.82 | 20,046 |
| 2018-02-20 | $14.31 | $14.34 | $14.13 | $14.20 | $13.48 | 30,541 |
| 2018-02-16 | $14.77 | $14.77 | $14.55 | $14.68 | $13.94 | 28,000 |
| 2018-02-15 | $14.88 | $14.90 | $14.60 | $14.88 | $14.13 | 33,769 |
| 2018-02-14 | $14.10 | $14.66 | $14.10 | $14.54 | $13.80 | 50,406 |
| 2018-02-13 | $14.79 | $14.84 | $14.50 | $14.65 | $13.91 | 51,734 |
| 2018-02-12 | $14.44 | $14.92 | $14.29 | $14.65 | $13.91 | 56,279 |
| 2018-02-09 | $13.52 | $13.72 | $13.18 | $13.68 | $12.99 | 78,113 |
| 2018-02-08 | $12.81 | $12.98 | $12.49 | $12.92 | $12.27 | 69,174 |
| 2018-02-07 | $12.87 | $12.90 | $12.71 | $12.84 | $12.19 | 35,304 |
| 2018-02-06 | $12.22 | $12.94 | $12.10 | $12.91 | $12.26 | 33,562 |
| 2018-02-05 | $12.60 | $12.69 | $12.07 | $12.07 | $11.46 | 21,452 |
| 2018-02-02 | $12.93 | $12.94 | $12.58 | $12.58 | $11.95 | 45,985 |
| 2018-02-01 | $13.30 | $13.45 | $13.20 | $13.38 | $12.70 | 22,880 |
| 2018-01-31 | $13.43 | $13.74 | $13.12 | $13.24 | $12.57 | 17,602 |
| 2018-01-30 | $13.46 | $13.54 | $13.25 | $13.42 | $12.74 | 16,147 |
| 2018-01-29 | $13.60 | $13.66 | $13.48 | $13.61 | $12.92 | 16,486 |
| 2018-01-26 | $13.70 | $13.75 | $13.54 | $13.72 | $13.03 | 13,956 |
| 2018-01-25 | $13.77 | $13.77 | $13.43 | $13.58 | $12.90 | 17,052 |
| 2018-01-24 | $13.50 | $13.54 | $13.30 | $13.50 | $12.82 | 13,888 |
| 2018-01-23 | $13.04 | $13.21 | $13.03 | $13.20 | $12.53 | 17,649 |
| 2018-01-22 | $13.11 | $13.24 | $13.01 | $13.23 | $12.56 | 27,803 |
| 2018-01-19 | $13.05 | $13.27 | $13.02 | $13.19 | $12.52 | 11,310 |
| 2018-01-18 | $13.14 | $13.26 | $13.08 | $13.15 | $12.49 | 21,131 |
| 2018-01-17 | $13.31 | $13.42 | $13.16 | $13.16 | $12.50 | 67,131 |
| 2018-01-16 | $13.56 | $13.56 | $13.30 | $13.30 | $12.63 | 93,431 |
| 2018-01-12 | $13.65 | $13.83 | $13.54 | $13.73 | $13.03 | 59,422 |
| 2018-01-11 | $13.16 | $13.32 | $13.16 | $13.22 | $12.55 | 14,638 |
| 2018-01-10 | $13.13 | $13.16 | $12.99 | $13.05 | $12.39 | 11,909 |
| 2018-01-09 | $13.14 | $13.35 | $13.07 | $13.35 | $12.68 | 24,815 |
| 2018-01-08 | $13.00 | $13.14 | $12.94 | $13.05 | $12.39 | 21,902 |
| 2018-01-05 | $12.67 | $12.88 | $12.67 | $12.88 | $12.23 | 10,278 |
| 2018-01-04 | $12.40 | $12.67 | $12.40 | $12.60 | $11.96 | 13,041 |
| 2018-01-03 | $12.28 | $12.36 | $12.20 | $12.33 | $11.70 | 17,816 |
| 2018-01-02 | $11.79 | $12.06 | $11.76 | $11.98 | $11.38 | 17,034 |
| 2017-12-29 | $11.93 | $12.00 | $11.84 | $11.94 | $11.34 | 14,839 |
| 2017-12-28 | $11.92 | $12.00 | $11.82 | $11.91 | $11.30 | 7,576 |
| 2017-12-27 | $11.81 | $11.89 | $11.70 | $11.83 | $11.23 | 20,804 |
| 2017-12-26 | $11.47 | $11.59 | $11.32 | $11.58 | $11.00 | 10,782 |
| 2017-12-22 | $11.50 | $11.59 | $11.40 | $11.53 | $10.94 | 7,090 |
| 2017-12-21 | $11.64 | $11.68 | $11.52 | $11.55 | $10.97 | 8,512 |
| 2017-12-20 | $11.66 | $11.66 | $11.43 | $11.48 | $10.90 | 20,358 |
| 2017-12-19 | $11.68 | $11.92 | $11.67 | $11.81 | $11.21 | 11,624 |
| 2017-12-18 | $11.86 | $11.88 | $11.75 | $11.81 | $11.21 | 8,227 |
| 2017-12-15 | $11.73 | $11.73 | $11.53 | $11.64 | $11.05 | 9,566 |
| 2017-12-14 | $11.70 | $11.77 | $11.51 | $11.64 | $11.05 | 20,811 |
| 2017-12-13 | $11.44 | $11.70 | $11.44 | $11.59 | $11.01 | 22,571 |
| 2017-12-12 | $11.53 | $11.59 | $11.42 | $11.50 | $10.92 | 14,268 |
| 2017-12-11 | $11.52 | $11.68 | $11.49 | $11.68 | $11.09 | 5,373 |
| 2017-12-08 | $11.59 | $11.69 | $11.54 | $11.61 | $11.02 | 21,321 |
| 2017-12-07 | $11.62 | $11.67 | $11.47 | $11.63 | $11.04 | 12,786 |
| 2017-12-06 | $11.41 | $11.65 | $11.41 | $11.51 | $10.93 | 7,682 |
| 2017-12-05 | $11.54 | $11.75 | $11.50 | $11.63 | $11.04 | 8,207 |
| 2017-12-04 | $11.66 | $11.85 | $11.58 | $11.75 | $11.16 | 21,628 |
| 2017-12-01 | $11.70 | $11.74 | $11.26 | $11.26 | $10.69 | 24,275 |
| 2017-11-30 | $11.72 | $11.84 | $11.58 | $11.81 | $11.21 | 33,657 |
| 2017-11-29 | $11.64 | $11.68 | $11.59 | $11.66 | $11.07 | 6,529 |
| 2017-11-28 | $11.70 | $11.77 | $11.61 | $11.64 | $11.05 | 5,979 |
| 2017-11-27 | $11.69 | $11.79 | $11.57 | $11.77 | $11.18 | 7,156 |
| 2017-11-24 | $11.71 | $11.86 | $11.68 | $11.84 | $11.24 | 5,866 |
| 2017-11-22 | $11.51 | $11.51 | $11.28 | $11.42 | $10.84 | 26,413 |
| 2017-11-21 | $11.76 | $11.76 | $11.47 | $11.65 | $11.06 | 10,348 |
| 2017-11-20 | $11.44 | $11.49 | $11.34 | $11.46 | $10.88 | 10,485 |
| 2017-11-17 | $11.32 | $11.49 | $11.29 | $11.49 | $10.91 | 4,545 |
| 2017-11-16 | $11.30 | $11.45 | $11.25 | $11.44 | $10.86 | 4,032 |
| 2017-11-15 | $11.00 | $11.16 | $11.00 | $11.16 | $10.60 | 11,522 |
| 2017-11-14 | $10.96 | $11.14 | $10.96 | $11.09 | $10.53 | 5,650 |
| 2017-11-13 | $11.00 | $11.11 | $10.87 | $11.00 | $10.44 | 7,533 |
| 2017-11-10 | $11.27 | $11.33 | $11.21 | $11.32 | $10.75 | 5,489 |
| 2017-11-09 | $11.13 | $11.14 | $10.91 | $11.10 | $10.54 | 9,690 |
| 2017-11-08 | $11.40 | $11.53 | $11.06 | $11.36 | $10.79 | 7,962 |
| 2017-11-07 | $11.50 | $11.50 | $11.02 | $11.04 | $10.48 | 64,123 |
| 2017-11-06 | $11.50 | $11.68 | $11.23 | $11.68 | $11.09 | 19,606 |
| 2017-11-03 | $11.27 | $12.05 | $11.27 | $11.48 | $10.90 | 8,069 |
| 2017-11-02 | $11.33 | $11.90 | $11.17 | $11.31 | $10.74 | 9,816 |
| 2017-11-01 | $11.50 | $11.50 | $11.01 | $11.02 | $10.46 | 13,040 |
| 2017-10-31 | $11.27 | $11.64 | $11.17 | $11.28 | $10.71 | 16,088 |
| 2017-10-30 | $11.48 | $11.60 | $11.12 | $11.60 | $11.01 | 5,450 |
| 2017-10-27 | $11.60 | $11.62 | $11.08 | $11.62 | $11.03 | 8,581 |
| 2017-10-26 | $11.73 | $11.73 | $11.21 | $11.73 | $11.14 | 12,178 |
| 2017-10-25 | $11.39 | $11.71 | $11.08 | $11.71 | $11.12 | 13,086 |
| 2017-10-24 | $11.55 | $11.55 | $10.98 | $11.10 | $10.54 | 15,870 |
| 2017-10-23 | $11.10 | $11.64 | $11.10 | $11.25 | $10.68 | 8,709 |
| 2017-10-20 | $11.00 | $11.20 | $11.00 | $11.20 | $10.63 | 5,621 |
| 2017-10-19 | $11.95 | $11.95 | $10.90 | $11.40 | $10.82 | 5,165 |
| 2017-10-18 | $45.28 | $47.69 | $45.28 | $47.69 | $11.32 | 7,980 |
| 2017-10-17 | $51.95 | $51.95 | $46.06 | $47.88 | $11.37 | 8,732 |
| 2017-10-16 | $45.61 | $45.61 | $44.83 | $44.83 | $10.64 | 5,072 |
| 2017-10-13 | $44.65 | $44.90 | $44.65 | $44.76 | $10.62 | 5,968 |
| 2017-10-12 | $45.00 | $45.00 | $44.23 | $44.81 | $10.64 | 19,052 |
| 2017-10-11 | $42.98 | $43.28 | $42.87 | $43.28 | $10.27 | 6,812 |
| 2017-10-10 | $42.93 | $43.20 | $42.85 | $42.85 | $10.17 | 4,824 |
| 2017-10-09 | $42.48 | $42.63 | $42.48 | $42.50 | $10.09 | 12,576 |
| 2017-10-06 | $42.45 | $43.06 | $42.45 | $43.06 | $10.22 | 28,652 |
| 2017-10-05 | $43.23 | $43.57 | $43.23 | $43.57 | $10.34 | 5,244 |
| 2017-10-04 | $43.20 | $43.29 | $42.97 | $43.29 | $10.28 | 16,832 |
| 2017-10-03 | $42.08 | $42.50 | $42.08 | $42.40 | $10.06 | 22,384 |
| 2017-10-02 | $41.60 | $41.80 | $41.60 | $41.80 | $9.92 | 18,012 |
| 2017-09-29 | $41.56 | $41.60 | $41.49 | $41.60 | $9.88 | 5,752 |
| 2017-09-28 | $40.96 | $41.13 | $40.96 | $41.07 | $9.75 | 27,228 |
| 2017-09-27 | $40.30 | $40.45 | $40.25 | $40.45 | $9.60 | 37,492 |
| 2017-09-26 | $40.77 | $41.10 | $40.59 | $40.93 | $9.72 | 10,348 |
| 2017-09-25 | $40.62 | $40.63 | $40.20 | $40.60 | $9.64 | 10,108 |
| 2017-09-22 | $40.50 | $40.65 | $40.41 | $40.41 | $9.59 | 23,060 |
Umicore (UMICY) News Headlines
Recent Umicore (UMICY) News
Similar Companies to Umicore (UMICY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |