Velocity Financial Inc (VEL) Exchange: NYSE
Data as of Dec. 6, 2024
$20.63 ($0.02) 0.10%
Velocity Financial Inc - Daily Information
Click for more stock information on Velocity Financial Inc.| Daily Information | Data |
|---|---|
| Date | Dec. 6, 2024 |
| Open | $20.65 |
| Previous Close | $20.63 |
| High | $20.72 |
| Low | $20.49 |
| Adjusted Open | $20.65 |
| Previous Adjusted Close | $20.63 |
| Adjusted High | $20.72 |
| Adjusted Low | $20.49 |
Invest in Velocity Financial Inc (VEL)
Key People Velocity Financial Inc
| Employee | Position |
|---|---|
| Christopher D. Farrar | Chief Executive Officer & Director |
| Joseph A. Cowell | Chief Operating Officer |
| Mark R. Szczepaniak | Chief Financial Officer |
| Graham M. Comley | Chief Information Officer |
| Brandon R. Kiss | Manager |
| Ian K. Snow | Manager |
| Ogden Phipps | Manager |
| Jeffrey T. Taylor | Executive Vice President-Capital Markets |
| Michael W. Chiao | Director |
| Christopher J. Oltmann | Chief Accounting Officer |
| Ronald T. Kelly | Secretary, Chief Legal Officer & General Counsel |
| Alan H. Mantel | Chairman |
| John P. Pitstick | Independent Director |
| Dorika M. Beckett | Independent Director |
| Katherine L. Verner | Independent Director |
| Joy L. Schaefer | Independent Director |
| John A. Pless | Independent Director |
Company Profile Velocity Financial Inc
Exchange: NYSE
IPO Date: Jan. 17, 2020
Employees: 175
Sector: Financial Services
Industry: Mortgage Finance
Website: Velocity Financial Inc Website
Address: 30699 Russell Ranch Road, Westlake Village, CA, United States, 91362
Historical Stock Data for Velocity Financial Inc (VEL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-06 | $20.65 | $20.72 | $20.49 | $20.63 | $20.63 | 29,619 |
| 2024-12-05 | $20.76 | $20.79 | $20.59 | $20.61 | $20.61 | 18,410 |
| 2024-12-04 | $20.48 | $20.65 | $20.48 | $20.64 | $20.64 | 14,666 |
| 2024-12-03 | $20.69 | $20.69 | $20.48 | $20.54 | $20.54 | 25,340 |
| 2024-12-02 | $20.51 | $20.68 | $20.41 | $20.62 | $20.62 | 23,423 |
| 2024-11-29 | $20.55 | $20.56 | $20.45 | $20.46 | $20.46 | 14,924 |
| 2024-11-27 | $20.52 | $20.55 | $20.44 | $20.44 | $20.44 | 12,248 |
| 2024-11-26 | $20.38 | $20.49 | $20.31 | $20.43 | $20.43 | 22,548 |
| 2024-11-25 | $20.36 | $20.67 | $20.36 | $20.48 | $20.48 | 32,574 |
| 2024-11-22 | $20.36 | $20.50 | $20.35 | $20.37 | $20.37 | 22,635 |
| 2024-11-21 | $20.24 | $20.44 | $20.15 | $20.29 | $20.29 | 33,560 |
| 2024-11-20 | $20.03 | $20.18 | $20.03 | $20.14 | $20.14 | 20,802 |
| 2024-11-19 | $19.98 | $20.18 | $19.98 | $20.07 | $20.07 | 30,305 |
| 2024-11-18 | $20.03 | $20.25 | $19.84 | $20.08 | $20.08 | 30,706 |
| 2024-11-15 | $20.06 | $20.06 | $19.95 | $19.95 | $19.95 | 34,319 |
| 2024-11-14 | $20.20 | $20.24 | $19.96 | $19.98 | $19.98 | 52,769 |
| 2024-11-13 | $20.51 | $20.51 | $20.12 | $20.12 | $20.12 | 28,841 |
| 2024-11-12 | $20.37 | $20.51 | $20.32 | $20.40 | $20.40 | 89,516 |
| 2024-11-11 | $19.94 | $20.08 | $19.90 | $20.07 | $20.07 | 75,494 |
| 2024-11-08 | $19.76 | $20.00 | $19.26 | $19.82 | $19.82 | 73,223 |
| 2024-11-07 | $19.65 | $19.65 | $19.38 | $19.49 | $19.49 | 32,620 |
| 2024-11-06 | $19.64 | $19.75 | $19.50 | $19.59 | $19.59 | 52,020 |
| 2024-11-05 | $19.34 | $19.35 | $19.18 | $19.24 | $19.24 | 25,749 |
| 2024-11-04 | $19.09 | $19.34 | $19.09 | $19.29 | $19.29 | 46,628 |
| 2024-11-01 | $19.23 | $19.23 | $19.00 | $19.05 | $19.05 | 43,926 |
| 2024-10-31 | $19.24 | $19.30 | $19.13 | $19.21 | $19.21 | 104,470 |
| 2024-10-30 | $19.30 | $19.34 | $19.17 | $19.18 | $19.18 | 15,365 |
| 2024-10-29 | $19.17 | $19.33 | $19.17 | $19.30 | $19.30 | 20,071 |
| 2024-10-28 | $19.24 | $19.33 | $19.24 | $19.27 | $19.27 | 9,838 |
| 2024-10-25 | $19.26 | $19.26 | $19.18 | $19.22 | $19.22 | 11,917 |
| 2024-10-24 | $19.20 | $19.34 | $19.20 | $19.28 | $19.28 | 10,851 |
| 2024-10-23 | $19.44 | $19.44 | $19.05 | $19.28 | $19.28 | 57,687 |
| 2024-10-22 | $19.35 | $19.41 | $19.31 | $19.40 | $19.40 | 19,171 |
| 2024-10-21 | $19.50 | $19.50 | $17.93 | $19.37 | $19.37 | 42,345 |
| 2024-10-18 | $19.74 | $19.74 | $19.50 | $19.59 | $19.59 | 13,975 |
| 2024-10-17 | $19.79 | $19.85 | $19.65 | $19.70 | $19.70 | 28,253 |
| 2024-10-16 | $19.63 | $19.72 | $19.48 | $19.69 | $19.69 | 47,465 |
| 2024-10-15 | $19.49 | $19.55 | $19.49 | $19.50 | $19.50 | 10,563 |
| 2024-10-14 | $19.42 | $19.69 | $19.40 | $19.55 | $19.55 | 33,727 |
| 2024-10-11 | $19.33 | $19.36 | $19.24 | $19.35 | $19.35 | 13,891 |
| 2024-10-10 | $19.22 | $19.30 | $19.14 | $19.28 | $19.28 | 18,582 |
| 2024-10-09 | $19.31 | $19.46 | $19.31 | $19.39 | $19.39 | 14,351 |
| 2024-10-08 | $19.61 | $19.61 | $19.31 | $19.41 | $19.41 | 28,503 |
| 2024-10-07 | $19.51 | $19.60 | $19.40 | $19.57 | $19.57 | 24,968 |
| 2024-10-04 | $19.80 | $19.80 | $19.52 | $19.53 | $19.53 | 29,024 |
| 2024-10-03 | $19.33 | $19.80 | $19.33 | $19.51 | $19.51 | 30,681 |
| 2024-10-02 | $19.27 | $19.46 | $18.58 | $19.42 | $19.42 | 37,530 |
| 2024-10-01 | $19.59 | $19.62 | $19.40 | $19.42 | $19.42 | 31,133 |
| 2024-09-30 | $19.47 | $19.68 | $19.47 | $19.61 | $19.61 | 22,018 |
| 2024-09-27 | $19.57 | $19.80 | $19.53 | $19.55 | $19.55 | 19,927 |
| 2024-09-26 | $19.65 | $19.84 | $19.53 | $19.55 | $19.55 | 19,654 |
| 2024-09-25 | $19.60 | $19.71 | $19.51 | $19.62 | $19.62 | 23,578 |
| 2024-09-24 | $19.82 | $19.82 | $19.45 | $19.57 | $19.57 | 27,023 |
| 2024-09-23 | $19.57 | $20.00 | $19.56 | $19.90 | $19.90 | 63,947 |
| 2024-09-20 | $19.72 | $20.04 | $19.56 | $19.56 | $19.56 | 167,440 |
| 2024-09-19 | $20.00 | $20.09 | $19.82 | $20.07 | $20.07 | 53,804 |
| 2024-09-18 | $19.79 | $19.84 | $19.57 | $19.79 | $19.79 | 78,588 |
| 2024-09-17 | $19.65 | $19.75 | $19.60 | $19.67 | $19.67 | 47,448 |
| 2024-09-16 | $19.67 | $19.77 | $19.59 | $19.64 | $19.64 | 52,142 |
| 2024-09-13 | $19.60 | $19.60 | $19.42 | $19.52 | $19.52 | 57,882 |
| 2024-09-12 | $19.53 | $19.57 | $19.38 | $19.42 | $19.42 | 30,783 |
| 2024-09-11 | $19.20 | $19.59 | $19.10 | $19.52 | $19.52 | 61,957 |
| 2024-09-10 | $19.46 | $19.46 | $19.17 | $19.35 | $19.35 | 45,503 |
| 2024-09-09 | $19.17 | $19.65 | $19.17 | $19.41 | $19.41 | 82,019 |
| 2024-09-06 | $19.24 | $19.50 | $19.08 | $19.26 | $19.26 | 61,368 |
| 2024-09-05 | $19.36 | $19.39 | $19.13 | $19.34 | $19.34 | 32,789 |
| 2024-09-04 | $19.10 | $19.22 | $18.96 | $19.20 | $19.20 | 34,920 |
| 2024-09-03 | $18.74 | $19.10 | $18.67 | $19.10 | $19.10 | 89,781 |
| 2024-08-30 | $18.74 | $18.81 | $18.61 | $18.77 | $18.77 | 57,997 |
| 2024-08-29 | $18.53 | $18.68 | $18.50 | $18.65 | $18.65 | 105,858 |
| 2024-08-28 | $18.40 | $18.57 | $18.40 | $18.54 | $18.54 | 59,156 |
| 2024-08-27 | $18.41 | $18.46 | $18.25 | $18.40 | $18.40 | 66,101 |
| 2024-08-26 | $18.27 | $18.49 | $18.25 | $18.44 | $18.44 | 78,147 |
| 2024-08-23 | $18.31 | $18.45 | $18.25 | $18.37 | $18.37 | 66,436 |
| 2024-08-22 | $17.95 | $18.26 | $17.95 | $18.15 | $18.15 | 51,034 |
| 2024-08-21 | $18.00 | $18.18 | $17.98 | $18.00 | $18.00 | 49,016 |
| 2024-08-20 | $18.11 | $18.11 | $17.99 | $18.03 | $18.03 | 30,982 |
| 2024-08-19 | $18.00 | $18.20 | $18.00 | $18.19 | $18.19 | 37,200 |
| 2024-08-16 | $18.23 | $18.28 | $17.89 | $18.00 | $18.00 | 67,791 |
| 2024-08-15 | $18.24 | $18.34 | $18.13 | $18.21 | $18.21 | 39,063 |
| 2024-08-14 | $18.29 | $18.29 | $17.98 | $18.00 | $18.00 | 59,020 |
| 2024-08-13 | $18.42 | $18.42 | $18.22 | $18.24 | $18.24 | 8,166 |
| 2024-08-12 | $18.27 | $18.32 | $18.17 | $18.23 | $18.23 | 18,006 |
| 2024-08-09 | $18.29 | $18.38 | $18.11 | $18.33 | $18.33 | 32,364 |
| 2024-08-08 | $18.43 | $18.47 | $18.21 | $18.37 | $18.37 | 35,087 |
| 2024-08-07 | $18.63 | $18.63 | $18.04 | $18.28 | $18.28 | 28,602 |
| 2024-08-06 | $18.35 | $18.49 | $18.00 | $18.47 | $18.47 | 44,822 |
| 2024-08-05 | $17.86 | $18.59 | $17.62 | $18.43 | $18.43 | 46,320 |
| 2024-08-02 | $18.59 | $19.25 | $16.67 | $18.63 | $18.63 | 134,001 |
| 2024-08-01 | $19.03 | $19.03 | $18.51 | $18.65 | $18.65 | 35,373 |
| 2024-07-31 | $19.00 | $19.21 | $18.84 | $18.93 | $18.93 | 40,304 |
| 2024-07-30 | $19.17 | $19.17 | $18.87 | $18.99 | $18.99 | 26,362 |
| 2024-07-29 | $19.30 | $19.58 | $18.84 | $18.99 | $18.99 | 37,811 |
| 2024-07-26 | $19.36 | $19.36 | $19.03 | $19.07 | $19.07 | 19,144 |
| 2024-07-25 | $19.18 | $19.41 | $19.00 | $19.15 | $19.15 | 29,375 |
| 2024-07-24 | $19.18 | $19.29 | $18.49 | $19.04 | $19.04 | 21,944 |
| 2024-07-23 | $19.27 | $19.61 | $19.11 | $19.19 | $19.19 | 30,929 |
| 2024-07-22 | $19.11 | $19.26 | $18.85 | $19.24 | $19.24 | 27,495 |
| 2024-07-19 | $18.84 | $19.09 | $18.03 | $18.99 | $18.99 | 27,784 |
| 2024-07-18 | $19.20 | $20.37 | $18.77 | $18.80 | $18.80 | 26,950 |
| 2024-07-17 | $19.13 | $19.34 | $19.09 | $19.11 | $19.11 | 22,033 |
| 2024-07-16 | $19.25 | $19.68 | $19.06 | $19.32 | $19.32 | 37,394 |
| 2024-07-15 | $19.07 | $19.50 | $18.91 | $19.04 | $19.04 | 27,862 |
| 2024-07-12 | $18.93 | $19.10 | $18.49 | $18.94 | $18.94 | 21,810 |
| 2024-07-11 | $18.49 | $18.97 | $18.48 | $18.70 | $18.70 | 29,974 |
| 2024-07-10 | $18.23 | $18.45 | $18.18 | $18.25 | $18.25 | 22,100 |
| 2024-07-09 | $18.48 | $18.52 | $18.17 | $18.30 | $18.30 | 11,670 |
| 2024-07-08 | $18.45 | $19.43 | $18.38 | $18.50 | $18.50 | 15,295 |
| 2024-07-05 | $18.53 | $18.53 | $18.11 | $18.31 | $18.31 | 23,135 |
| 2024-07-03 | $18.53 | $18.58 | $18.29 | $18.58 | $18.58 | 4,319 |
| 2024-07-02 | $18.20 | $18.66 | $17.76 | $18.44 | $18.44 | 30,486 |
| 2024-07-01 | $17.80 | $18.59 | $17.80 | $18.06 | $18.06 | 57,887 |
| 2024-06-28 | $18.10 | $18.48 | $17.61 | $17.93 | $17.93 | 166,167 |
| 2024-06-27 | $18.10 | $18.46 | $18.07 | $18.28 | $18.28 | 11,970 |
| 2024-06-26 | $18.12 | $18.35 | $17.91 | $17.91 | $17.91 | 19,355 |
| 2024-06-25 | $18.15 | $18.15 | $18.03 | $18.11 | $18.11 | 11,587 |
| 2024-06-24 | $18.52 | $18.52 | $18.25 | $18.28 | $18.28 | 11,646 |
| 2024-06-21 | $18.33 | $18.44 | $18.28 | $18.31 | $18.31 | 34,673 |
| 2024-06-20 | $18.25 | $18.46 | $18.15 | $18.35 | $18.35 | 13,753 |
| 2024-06-18 | $18.75 | $18.89 | $18.32 | $18.37 | $18.37 | 16,293 |
| 2024-06-17 | $18.36 | $18.79 | $18.36 | $18.64 | $18.64 | 14,400 |
| 2024-06-14 | $18.19 | $18.78 | $18.19 | $18.56 | $18.56 | 36,942 |
| 2024-06-13 | $18.50 | $18.52 | $18.17 | $18.50 | $18.50 | 9,546 |
| 2024-06-12 | $18.77 | $18.82 | $18.48 | $18.48 | $18.48 | 17,284 |
| 2024-06-11 | $18.05 | $18.46 | $18.05 | $18.42 | $18.42 | 11,456 |
| 2024-06-10 | $18.50 | $18.56 | $17.56 | $18.23 | $18.23 | 14,670 |
| 2024-06-07 | $18.36 | $18.49 | $18.13 | $18.49 | $18.49 | 8,863 |
| 2024-06-06 | $18.67 | $18.84 | $18.37 | $18.67 | $18.67 | 8,440 |
| 2024-06-05 | $18.40 | $18.76 | $18.06 | $18.67 | $18.67 | 10,449 |
| 2024-06-04 | $18.45 | $18.56 | $18.06 | $18.53 | $18.53 | 12,803 |
| 2024-06-03 | $18.64 | $19.90 | $18.15 | $18.40 | $18.40 | 22,790 |
| 2024-05-31 | $18.21 | $18.67 | $17.95 | $18.50 | $18.50 | 25,481 |
| 2024-05-30 | $17.50 | $18.25 | $17.50 | $18.07 | $18.07 | 23,370 |
| 2024-05-29 | $18.06 | $18.44 | $17.68 | $17.68 | $17.68 | 15,938 |
| 2024-05-28 | $18.20 | $18.56 | $18.04 | $18.37 | $18.37 | 24,341 |
| 2024-05-24 | $18.11 | $18.39 | $17.85 | $18.19 | $18.19 | 13,574 |
| 2024-05-23 | $17.72 | $18.15 | $17.48 | $17.99 | $17.99 | 23,895 |
| 2024-05-22 | $18.08 | $18.23 | $17.65 | $17.78 | $17.78 | 12,584 |
| 2024-05-21 | $17.93 | $18.25 | $17.36 | $18.19 | $18.19 | 38,356 |
| 2024-05-20 | $17.90 | $18.02 | $17.36 | $17.50 | $17.50 | 16,645 |
| 2024-05-17 | $17.99 | $18.21 | $17.75 | $17.88 | $17.88 | 20,221 |
| 2024-05-16 | $17.79 | $18.07 | $17.68 | $17.78 | $17.78 | 13,289 |
| 2024-05-15 | $18.32 | $18.32 | $17.82 | $17.87 | $17.87 | 14,115 |
| 2024-05-14 | $17.75 | $18.21 | $17.65 | $18.01 | $18.01 | 7,778 |
| 2024-05-13 | $18.50 | $18.66 | $17.37 | $17.67 | $17.67 | 14,369 |
| 2024-05-10 | $18.28 | $18.81 | $17.77 | $18.37 | $18.37 | 62,504 |
| 2024-05-09 | $17.42 | $18.30 | $17.21 | $18.16 | $18.16 | 30,086 |
| 2024-05-08 | $17.71 | $18.45 | $17.71 | $17.92 | $17.92 | 13,101 |
| 2024-05-07 | $17.73 | $17.90 | $17.71 | $17.71 | $17.71 | 9,035 |
| 2024-05-06 | $17.04 | $17.93 | $17.04 | $17.60 | $17.60 | 15,050 |
| 2024-05-03 | $17.68 | $18.00 | $16.97 | $17.33 | $17.33 | 26,304 |
| 2024-05-02 | $17.30 | $17.42 | $16.34 | $17.34 | $17.34 | 20,623 |
| 2024-05-01 | $17.39 | $17.45 | $17.12 | $17.15 | $17.15 | 8,435 |
| 2024-04-30 | $16.86 | $17.25 | $16.25 | $17.15 | $17.15 | 28,989 |
| 2024-04-29 | $16.80 | $17.40 | $16.73 | $16.73 | $16.73 | 12,594 |
| 2024-04-26 | $16.74 | $17.19 | $16.74 | $17.01 | $17.01 | 8,296 |
| 2024-04-25 | $17.00 | $17.00 | $16.77 | $16.87 | $16.87 | 10,696 |
| 2024-04-24 | $17.01 | $17.47 | $16.79 | $16.87 | $16.87 | 13,853 |
| 2024-04-23 | $17.00 | $17.19 | $16.62 | $17.14 | $17.14 | 12,516 |
| 2024-04-22 | $16.86 | $17.00 | $15.96 | $16.76 | $16.76 | 36,708 |
| 2024-04-19 | $15.93 | $16.83 | $15.93 | $16.63 | $16.63 | 25,920 |
| 2024-04-18 | $16.39 | $16.39 | $16.00 | $16.06 | $16.06 | 17,609 |
| 2024-04-17 | $16.46 | $16.46 | $15.70 | $16.11 | $16.11 | 9,190 |
| 2024-04-16 | $16.04 | $16.30 | $16.04 | $16.30 | $16.30 | 9,470 |
| 2024-04-15 | $16.37 | $17.01 | $16.14 | $16.24 | $16.24 | 10,742 |
| 2024-04-12 | $16.19 | $16.68 | $15.97 | $16.48 | $16.48 | 16,233 |
| 2024-04-11 | $15.96 | $16.50 | $15.85 | $16.22 | $16.22 | 26,826 |
| 2024-04-10 | $16.71 | $16.82 | $15.69 | $16.22 | $16.22 | 64,167 |
| 2024-04-09 | $17.34 | $17.42 | $16.80 | $16.95 | $16.95 | 24,167 |
| 2024-04-08 | $17.28 | $17.28 | $16.75 | $17.14 | $17.14 | 17,885 |
| 2024-04-05 | $16.58 | $17.01 | $16.54 | $16.82 | $16.82 | 16,070 |
| 2024-04-04 | $16.96 | $17.59 | $16.62 | $17.06 | $17.06 | 41,050 |
| 2024-04-03 | $17.59 | $17.86 | $16.91 | $17.23 | $17.23 | 18,260 |
| 2024-04-02 | $17.50 | $17.57 | $16.84 | $17.57 | $17.57 | 14,962 |
| 2024-04-01 | $18.76 | $18.76 | $16.96 | $17.50 | $17.50 | 19,205 |
| 2024-03-28 | $18.15 | $18.47 | $17.89 | $18.00 | $18.00 | 36,251 |
| 2024-03-27 | $18.39 | $18.82 | $17.96 | $18.23 | $18.23 | 21,283 |
| 2024-03-26 | $17.58 | $18.40 | $17.58 | $18.19 | $18.19 | 9,743 |
| 2024-03-25 | $18.27 | $18.27 | $16.61 | $17.57 | $17.57 | 29,402 |
| 2024-03-22 | $18.50 | $19.08 | $17.72 | $18.00 | $18.00 | 29,983 |
| 2024-03-21 | $17.64 | $18.50 | $17.58 | $18.49 | $18.49 | 18,518 |
| 2024-03-20 | $17.88 | $17.88 | $17.22 | $17.73 | $17.73 | 17,709 |
| 2024-03-19 | $18.14 | $18.14 | $17.59 | $17.60 | $17.60 | 9,352 |
| 2024-03-18 | $17.50 | $18.80 | $17.10 | $18.24 | $18.24 | 37,471 |
| 2024-03-15 | $16.85 | $17.50 | $16.85 | $17.30 | $17.30 | 43,310 |
| 2024-03-14 | $16.71 | $17.50 | $16.29 | $17.23 | $17.23 | 24,864 |
| 2024-03-13 | $16.99 | $16.99 | $16.83 | $16.83 | $16.83 | 6,570 |
| 2024-03-12 | $17.05 | $17.50 | $16.57 | $16.78 | $16.78 | 15,245 |
| 2024-03-11 | $17.09 | $17.20 | $16.83 | $17.03 | $17.03 | 20,444 |
| 2024-03-08 | $17.00 | $17.25 | $16.44 | $16.73 | $16.73 | 48,729 |
| 2024-03-07 | $16.17 | $16.48 | $16.03 | $16.08 | $16.08 | 9,314 |
| 2024-03-06 | $15.82 | $16.24 | $15.78 | $16.06 | $16.06 | 6,406 |
| 2024-03-05 | $16.00 | $16.04 | $15.60 | $16.01 | $16.01 | 10,925 |
| 2024-03-04 | $16.04 | $16.23 | $15.92 | $16.14 | $16.14 | 7,596 |
| 2024-03-01 | $16.05 | $16.60 | $16.03 | $16.22 | $16.22 | 6,284 |
| 2024-02-29 | $16.24 | $16.52 | $16.05 | $16.35 | $16.35 | 17,430 |
| 2024-02-28 | $15.65 | $16.51 | $15.65 | $15.96 | $15.96 | 5,640 |
| 2024-02-27 | $15.97 | $16.56 | $15.78 | $15.95 | $15.95 | 7,528 |
| 2024-02-26 | $16.17 | $16.23 | $15.69 | $16.04 | $16.04 | 5,049 |
| 2024-02-23 | $14.88 | $16.83 | $14.88 | $16.17 | $16.17 | 8,961 |
| 2024-02-22 | $15.56 | $15.95 | $15.56 | $15.72 | $15.72 | 15,682 |
| 2024-02-21 | $15.45 | $15.89 | $15.45 | $15.66 | $15.66 | 8,823 |
| 2024-02-20 | $15.64 | $16.29 | $15.34 | $15.68 | $15.68 | 15,350 |
| 2024-02-16 | $16.66 | $16.66 | $15.57 | $15.94 | $15.94 | 10,810 |
| 2024-02-15 | $15.53 | $17.23 | $15.53 | $16.57 | $16.57 | 18,077 |
| 2024-02-14 | $15.97 | $16.17 | $15.42 | $16.01 | $16.01 | 8,077 |
| 2024-02-13 | $15.34 | $15.78 | $15.34 | $15.66 | $15.66 | 19,656 |
| 2024-02-12 | $16.00 | $16.07 | $15.67 | $15.67 | $15.67 | 23,608 |
| 2024-02-09 | $15.82 | $16.12 | $15.82 | $15.82 | $15.82 | 12,284 |
| 2024-02-08 | $15.85 | $15.86 | $15.80 | $15.82 | $15.82 | 9,686 |
| 2024-02-07 | $15.83 | $15.97 | $15.77 | $15.83 | $15.83 | 7,437 |
| 2024-02-06 | $15.83 | $16.18 | $15.65 | $15.90 | $15.90 | 5,400 |
| 2024-02-05 | $15.31 | $16.01 | $14.51 | $15.89 | $15.89 | 12,963 |
| 2024-02-02 | $15.57 | $16.20 | $15.49 | $15.49 | $15.49 | 12,294 |
| 2024-02-01 | $15.75 | $15.90 | $15.72 | $15.90 | $15.90 | 10,845 |
| 2024-01-31 | $15.93 | $16.28 | $15.75 | $15.75 | $15.75 | 17,883 |
| 2024-01-30 | $16.45 | $16.50 | $15.75 | $15.76 | $15.76 | 13,048 |
| 2024-01-29 | $15.81 | $16.19 | $15.81 | $16.10 | $16.10 | 7,778 |
| 2024-01-26 | $16.29 | $16.29 | $15.75 | $15.99 | $15.99 | 4,848 |
| 2024-01-25 | $16.14 | $16.14 | $15.85 | $16.02 | $16.02 | 6,821 |
| 2024-01-24 | $16.24 | $16.24 | $15.65 | $15.78 | $15.78 | 11,140 |
| 2024-01-23 | $16.15 | $16.39 | $15.86 | $15.86 | $15.86 | 10,127 |
| 2024-01-22 | $16.03 | $16.70 | $15.62 | $15.99 | $15.99 | 19,455 |
| 2024-01-19 | $15.90 | $16.00 | $15.87 | $15.87 | $15.87 | 7,933 |
| 2024-01-18 | $15.92 | $16.00 | $15.68 | $15.69 | $15.69 | 16,458 |
| 2024-01-17 | $15.47 | $15.91 | $15.40 | $15.70 | $15.70 | 9,390 |
| 2024-01-16 | $15.62 | $16.22 | $15.32 | $15.84 | $15.84 | 44,737 |
| 2024-01-12 | $16.10 | $16.35 | $15.98 | $16.02 | $16.02 | 33,249 |
| 2024-01-11 | $16.19 | $16.25 | $15.61 | $15.96 | $15.96 | 14,173 |
| 2024-01-10 | $15.50 | $16.25 | $15.44 | $15.98 | $15.98 | 34,137 |
| 2024-01-09 | $15.10 | $16.19 | $13.78 | $15.71 | $15.71 | 14,594 |
| 2024-01-08 | $15.68 | $15.93 | $15.38 | $15.53 | $15.53 | 16,107 |
| 2024-01-05 | $14.86 | $15.61 | $14.86 | $15.43 | $15.43 | 11,470 |
| 2024-01-04 | $15.76 | $15.84 | $15.02 | $15.07 | $15.07 | 41,666 |
| 2024-01-03 | $15.92 | $16.20 | $15.27 | $15.73 | $15.73 | 21,283 |
| 2024-01-02 | $16.71 | $17.21 | $16.22 | $16.27 | $16.27 | 26,054 |
| 2023-12-29 | $16.76 | $17.30 | $16.19 | $17.22 | $17.22 | 133,529 |
| 2023-12-28 | $16.79 | $16.99 | $16.45 | $16.53 | $16.53 | 15,801 |
| 2023-12-27 | $15.81 | $16.73 | $15.62 | $16.58 | $16.58 | 11,181 |
| 2023-12-26 | $16.30 | $16.90 | $16.20 | $16.42 | $16.42 | 14,928 |
| 2023-12-22 | $16.50 | $16.70 | $15.81 | $15.99 | $15.99 | 14,463 |
| 2023-12-21 | $15.79 | $16.50 | $15.74 | $16.36 | $16.36 | 19,472 |
| 2023-12-20 | $15.70 | $16.70 | $15.53 | $15.80 | $15.80 | 18,195 |
| 2023-12-19 | $15.64 | $16.73 | $15.64 | $16.00 | $16.00 | 27,296 |
| 2023-12-18 | $15.73 | $16.13 | $15.18 | $15.79 | $15.79 | 20,858 |
| 2023-12-15 | $17.00 | $17.00 | $14.87 | $15.85 | $15.85 | 148,611 |
| 2023-12-14 | $16.71 | $17.19 | $16.26 | $16.94 | $16.94 | 84,343 |
| 2023-12-13 | $15.07 | $16.69 | $15.07 | $16.35 | $16.35 | 64,889 |
| 2023-12-12 | $15.23 | $16.02 | $14.60 | $15.15 | $15.15 | 27,869 |
| 2023-12-11 | $14.86 | $15.30 | $14.19 | $15.00 | $15.00 | 28,029 |
| 2023-12-08 | $14.91 | $15.27 | $14.31 | $14.70 | $14.70 | 20,727 |
| 2023-12-07 | $14.57 | $15.10 | $14.51 | $14.79 | $14.79 | 23,305 |
| 2023-12-06 | $13.73 | $14.59 | $13.71 | $14.36 | $14.36 | 22,889 |
| 2023-12-05 | $14.00 | $14.44 | $13.54 | $13.86 | $13.86 | 25,582 |
| 2023-12-04 | $14.79 | $14.79 | $14.04 | $14.16 | $14.16 | 19,034 |
| 2023-12-01 | $14.97 | $15.07 | $14.22 | $14.65 | $14.65 | 28,424 |
| 2023-11-30 | $14.50 | $15.53 | $14.21 | $14.85 | $14.85 | 28,411 |
| 2023-11-29 | $13.99 | $14.49 | $13.86 | $14.35 | $14.35 | 5,865 |
| 2023-11-28 | $14.93 | $15.09 | $13.98 | $14.40 | $14.40 | 24,236 |
| 2023-11-27 | $14.61 | $15.09 | $14.20 | $14.80 | $14.80 | 12,034 |
| 2023-11-24 | $14.14 | $14.90 | $14.14 | $14.41 | $14.41 | 5,648 |
| 2023-11-22 | $13.89 | $14.55 | $13.89 | $14.35 | $14.35 | 19,559 |
| 2023-11-21 | $14.28 | $14.50 | $13.80 | $13.96 | $13.96 | 12,728 |
| 2023-11-20 | $14.56 | $15.09 | $14.07 | $14.50 | $14.50 | 24,704 |
| 2023-11-17 | $14.05 | $14.99 | $13.90 | $14.72 | $14.72 | 16,342 |
| 2023-11-16 | $15.26 | $15.26 | $13.91 | $13.98 | $13.98 | 6,707 |
| 2023-11-15 | $18.00 | $18.00 | $14.68 | $15.29 | $15.29 | 69,076 |
| 2023-11-14 | $14.45 | $18.05 | $14.45 | $17.79 | $17.79 | 13,284 |
| 2023-11-13 | $14.24 | $14.26 | $13.78 | $14.14 | $14.14 | 5,080 |
| 2023-11-10 | $13.68 | $14.50 | $13.68 | $14.43 | $14.43 | 13,692 |
| 2023-11-09 | $13.28 | $13.75 | $13.28 | $13.75 | $13.75 | 6,641 |
| 2023-11-08 | $12.94 | $13.71 | $12.94 | $13.23 | $13.23 | 8,351 |
| 2023-11-07 | $12.58 | $13.09 | $12.51 | $12.89 | $12.89 | 6,824 |
| 2023-11-06 | $12.72 | $12.77 | $12.39 | $12.57 | $12.57 | 6,775 |
| 2023-11-03 | $11.89 | $13.09 | $11.89 | $12.86 | $12.86 | 12,762 |
| 2023-11-02 | $11.58 | $11.76 | $11.32 | $11.51 | $11.51 | 24,145 |
| 2023-11-01 | $11.67 | $11.67 | $11.20 | $11.48 | $11.48 | 14,326 |
| 2023-10-31 | $11.38 | $11.55 | $11.22 | $11.55 | $11.55 | 11,083 |
| 2023-10-30 | $11.43 | $11.60 | $11.35 | $11.48 | $11.48 | 6,199 |
| 2023-10-27 | $11.41 | $11.41 | $11.06 | $11.40 | $11.40 | 9,866 |
| 2023-10-26 | $11.06 | $11.33 | $11.00 | $11.33 | $11.33 | 12,732 |
| 2023-10-25 | $11.30 | $11.30 | $11.03 | $11.03 | $11.03 | 3,249 |
| 2023-10-24 | $11.32 | $11.92 | $11.25 | $11.34 | $11.34 | 27,061 |
| 2023-10-23 | $11.11 | $11.64 | $11.11 | $11.25 | $11.25 | 21,781 |
| 2023-10-20 | $11.14 | $11.20 | $10.81 | $10.99 | $10.99 | 28,442 |
| 2023-10-19 | $11.19 | $11.29 | $10.90 | $11.00 | $11.00 | 10,306 |
| 2023-10-18 | $11.21 | $11.49 | $11.05 | $11.16 | $11.16 | 15,569 |
| 2023-10-17 | $11.54 | $11.60 | $11.26 | $11.26 | $11.26 | 17,446 |
| 2023-10-16 | $11.47 | $11.61 | $11.24 | $11.27 | $11.27 | 12,177 |
| 2023-10-13 | $11.28 | $11.39 | $10.57 | $11.04 | $11.04 | 20,266 |
| 2023-10-12 | $11.39 | $11.39 | $11.16 | $11.17 | $11.17 | 16,959 |
| 2023-10-11 | $11.15 | $11.42 | $11.15 | $11.29 | $11.29 | 6,628 |
| 2023-10-10 | $11.12 | $11.49 | $10.92 | $11.25 | $11.25 | 22,222 |
| 2023-10-09 | $11.61 | $11.76 | $11.02 | $11.02 | $11.02 | 16,725 |
| 2023-10-06 | $11.38 | $11.74 | $11.30 | $11.56 | $11.56 | 10,165 |
| 2023-10-05 | $11.15 | $11.65 | $11.07 | $11.34 | $11.34 | 14,253 |
| 2023-10-04 | $11.10 | $11.70 | $11.07 | $11.42 | $11.42 | 16,294 |
| 2023-10-03 | $10.95 | $11.26 | $10.80 | $10.95 | $10.95 | 21,709 |
| 2023-10-02 | $11.14 | $11.24 | $10.78 | $10.86 | $10.86 | 22,666 |
| 2023-09-29 | $11.30 | $11.36 | $11.15 | $11.30 | $11.30 | 13,476 |
| 2023-09-28 | $11.40 | $11.46 | $11.15 | $11.33 | $11.33 | 8,025 |
| 2023-09-27 | $11.67 | $11.68 | $11.25 | $11.36 | $11.36 | 18,262 |
| 2023-09-26 | $11.22 | $11.61 | $11.22 | $11.45 | $11.45 | 31,589 |
| 2023-09-25 | $11.29 | $11.58 | $11.24 | $11.26 | $11.26 | 9,011 |
| 2023-09-22 | $11.23 | $11.57 | $11.08 | $11.18 | $11.18 | 25,747 |
| 2023-09-21 | $11.96 | $11.96 | $11.15 | $11.20 | $11.20 | 22,632 |
| 2023-09-20 | $11.71 | $12.21 | $11.65 | $11.96 | $11.96 | 15,756 |
| 2023-09-19 | $12.14 | $12.14 | $11.29 | $11.31 | $11.31 | 14,874 |
| 2023-09-18 | $11.49 | $12.75 | $11.49 | $11.98 | $11.98 | 39,009 |
| 2023-09-15 | $11.12 | $11.53 | $10.98 | $11.47 | $11.47 | 259,659 |
| 2023-09-14 | $10.90 | $11.10 | $10.90 | $11.04 | $11.04 | 15,068 |
| 2023-09-13 | $11.09 | $11.27 | $10.71 | $10.78 | $10.78 | 58,695 |
| 2023-09-12 | $11.05 | $11.45 | $10.75 | $11.00 | $11.00 | 32,979 |
| 2023-09-11 | $11.70 | $11.98 | $11.02 | $11.25 | $11.25 | 43,433 |
| 2023-09-08 | $11.77 | $12.06 | $11.75 | $11.75 | $11.75 | 10,439 |
| 2023-09-07 | $11.79 | $11.98 | $11.50 | $11.68 | $11.68 | 75,181 |
| 2023-09-06 | $12.00 | $12.05 | $11.74 | $11.75 | $11.75 | 18,603 |
| 2023-09-05 | $12.23 | $12.51 | $12.14 | $12.51 | $12.51 | 18,858 |
| 2023-09-01 | $12.39 | $12.57 | $12.20 | $12.20 | $12.20 | 6,513 |
| 2023-08-31 | $12.55 | $12.72 | $12.33 | $12.39 | $12.39 | 8,694 |
| 2023-08-30 | $12.51 | $12.64 | $12.28 | $12.32 | $12.32 | 4,894 |
| 2023-08-29 | $12.22 | $12.45 | $12.20 | $12.45 | $12.45 | 2,591 |
| 2023-08-28 | $12.39 | $12.39 | $12.19 | $12.19 | $12.19 | 5,075 |
| 2023-08-25 | $11.82 | $12.11 | $11.76 | $12.11 | $12.11 | 4,611 |
| 2023-08-24 | $12.80 | $12.80 | $11.89 | $12.08 | $12.08 | 16,530 |
| 2023-08-23 | $12.68 | $12.80 | $12.55 | $12.62 | $12.62 | 11,517 |
| 2023-08-22 | $12.75 | $12.80 | $12.50 | $12.80 | $12.80 | 4,821 |
| 2023-08-21 | $12.80 | $12.80 | $12.69 | $12.70 | $12.70 | 6,396 |
| 2023-08-18 | $12.97 | $13.10 | $12.05 | $12.75 | $12.75 | 21,771 |
| 2023-08-17 | $13.00 | $13.20 | $13.00 | $13.20 | $13.20 | 5,523 |
| 2023-08-16 | $13.40 | $13.73 | $13.05 | $13.33 | $13.33 | 13,351 |
| 2023-08-15 | $13.09 | $13.23 | $13.07 | $13.23 | $13.23 | 2,811 |
| 2023-08-14 | $13.54 | $13.54 | $13.10 | $13.39 | $13.39 | 5,382 |
| 2023-08-11 | $13.52 | $14.33 | $12.71 | $13.62 | $13.62 | 48,128 |
| 2023-08-10 | $14.12 | $14.12 | $13.22 | $13.92 | $13.92 | 10,059 |
| 2023-08-09 | $14.40 | $14.46 | $13.69 | $13.85 | $13.85 | 14,549 |
| 2023-08-08 | $13.47 | $15.55 | $13.14 | $14.49 | $14.49 | 39,344 |
| 2023-08-07 | $13.00 | $13.50 | $13.00 | $13.23 | $13.23 | 6,128 |
| 2023-08-04 | $12.80 | $14.50 | $12.50 | $13.00 | $13.00 | 13,984 |
| 2023-08-03 | $12.47 | $12.48 | $12.03 | $12.06 | $12.06 | 9,337 |
| 2023-08-02 | $12.31 | $12.69 | $12.26 | $12.48 | $12.48 | 6,151 |
| 2023-08-01 | $12.38 | $12.61 | $12.14 | $12.40 | $12.40 | 3,586 |
| 2023-07-31 | $12.25 | $12.55 | $12.24 | $12.38 | $12.38 | 11,485 |
| 2023-07-28 | $12.22 | $12.68 | $11.92 | $12.10 | $12.10 | 20,477 |
| 2023-07-27 | $12.39 | $12.75 | $11.70 | $12.17 | $12.17 | 14,238 |
| 2023-07-26 | $12.46 | $12.76 | $12.09 | $12.31 | $12.31 | 5,469 |
| 2023-07-25 | $12.05 | $12.67 | $12.05 | $12.46 | $12.46 | 8,675 |
| 2023-07-24 | $12.19 | $12.24 | $11.80 | $12.05 | $12.05 | 13,774 |
| 2023-07-21 | $12.24 | $12.41 | $12.16 | $12.16 | $12.16 | 7,985 |
| 2023-07-20 | $12.40 | $12.40 | $12.09 | $12.09 | $12.09 | 8,338 |
| 2023-07-19 | $12.34 | $12.58 | $12.34 | $12.40 | $12.40 | 8,940 |
| 2023-07-18 | $12.07 | $12.20 | $11.40 | $12.14 | $12.14 | 15,724 |
| 2023-07-17 | $12.03 | $12.14 | $11.95 | $12.05 | $12.05 | 8,378 |
| 2023-07-14 | $11.76 | $12.05 | $11.76 | $11.84 | $11.84 | 8,670 |
| 2023-07-13 | $11.89 | $12.00 | $11.86 | $11.91 | $11.91 | 5,086 |
| 2023-07-12 | $11.96 | $11.99 | $11.71 | $11.84 | $11.84 | 6,587 |
| 2023-07-11 | $12.01 | $12.05 | $11.41 | $11.84 | $11.84 | 13,563 |
| 2023-07-10 | $11.21 | $12.05 | $11.21 | $12.00 | $12.00 | 12,674 |
| 2023-07-07 | $11.20 | $11.55 | $10.87 | $11.28 | $11.28 | 51,464 |
| 2023-07-06 | $11.43 | $11.52 | $11.00 | $11.03 | $11.03 | 13,591 |
| 2023-07-05 | $11.51 | $12.28 | $10.96 | $11.94 | $11.94 | 21,785 |
| 2023-07-03 | $11.30 | $12.33 | $11.02 | $11.78 | $11.78 | 8,072 |
| 2023-06-30 | $13.00 | $13.00 | $10.78 | $11.53 | $11.53 | 128,859 |
| 2023-06-29 | $12.01 | $12.13 | $11.61 | $12.13 | $12.13 | 10,068 |
| 2023-06-28 | $11.68 | $12.20 | $11.45 | $11.71 | $11.71 | 11,687 |
| 2023-06-27 | $12.38 | $12.38 | $11.72 | $11.76 | $11.76 | 10,528 |
| 2023-06-26 | $12.38 | $12.57 | $12.25 | $12.25 | $12.25 | 9,534 |
| 2023-06-23 | $11.49 | $12.50 | $11.49 | $12.50 | $12.50 | 89,600 |
| 2023-06-22 | $11.40 | $11.40 | $11.22 | $11.34 | $11.34 | 4,715 |
| 2023-06-21 | $11.19 | $11.50 | $11.19 | $11.35 | $11.35 | 13,462 |
| 2023-06-20 | $11.56 | $11.92 | $11.20 | $11.34 | $11.34 | 16,235 |
| 2023-06-16 | $11.67 | $12.36 | $11.41 | $11.65 | $11.65 | 92,566 |
| 2023-06-15 | $11.01 | $11.63 | $11.01 | $11.50 | $11.50 | 20,800 |
| 2023-06-14 | $11.72 | $11.90 | $10.56 | $10.56 | $10.56 | 19,091 |
| 2023-06-13 | $11.46 | $11.56 | $11.11 | $11.47 | $11.47 | 22,645 |
| 2023-06-12 | $10.92 | $11.22 | $10.79 | $11.07 | $11.07 | 13,771 |
| 2023-06-09 | $11.21 | $11.21 | $10.88 | $10.99 | $10.99 | 6,771 |
| 2023-06-08 | $11.20 | $11.58 | $11.09 | $11.09 | $11.09 | 14,576 |
| 2023-06-07 | $10.99 | $11.44 | $10.99 | $11.24 | $11.24 | 27,235 |
| 2023-06-06 | $9.59 | $11.25 | $9.59 | $10.77 | $10.77 | 25,294 |
| 2023-06-05 | $9.38 | $10.01 | $9.11 | $9.47 | $9.47 | 17,161 |
| 2023-06-02 | $8.96 | $9.63 | $8.96 | $9.37 | $9.37 | 29,444 |
| 2023-06-01 | $9.02 | $9.11 | $8.74 | $8.74 | $8.74 | 33,446 |
| 2023-05-31 | $9.05 | $9.17 | $8.81 | $8.97 | $8.97 | 28,132 |
| 2023-05-30 | $9.06 | $9.07 | $8.94 | $8.94 | $8.94 | 8,858 |
| 2023-05-26 | $9.00 | $9.02 | $8.98 | $9.00 | $9.00 | 15,830 |
| 2023-05-25 | $8.97 | $9.03 | $8.94 | $8.97 | $8.97 | 5,053 |
| 2023-05-24 | $9.00 | $9.00 | $8.88 | $8.88 | $8.88 | 4,676 |
| 2023-05-23 | $8.95 | $9.12 | $8.95 | $8.99 | $8.99 | 26,336 |
| 2023-05-22 | $9.00 | $9.09 | $8.96 | $9.05 | $9.05 | 24,434 |
| 2023-05-19 | $9.14 | $9.14 | $8.95 | $9.01 | $9.01 | 7,053 |
| 2023-05-18 | $8.90 | $9.13 | $8.90 | $9.05 | $9.05 | 13,452 |
| 2023-05-17 | $9.00 | $9.13 | $8.87 | $8.97 | $8.97 | 26,294 |
| 2023-05-16 | $8.84 | $8.84 | $8.83 | $8.84 | $8.84 | 2,666 |
| 2023-05-15 | $9.04 | $9.07 | $8.92 | $9.05 | $9.05 | 17,570 |
| 2023-05-12 | $8.89 | $9.02 | $8.89 | $8.89 | $8.89 | 3,630 |
| 2023-05-11 | $8.84 | $9.00 | $8.81 | $8.84 | $8.84 | 3,657 |
| 2023-05-10 | $9.08 | $9.08 | $8.87 | $8.92 | $8.92 | 14,244 |
| 2023-05-09 | $8.76 | $9.00 | $8.76 | $8.96 | $8.96 | 8,032 |
| 2023-05-08 | $9.05 | $9.05 | $8.86 | $8.89 | $8.89 | 4,675 |
| 2023-05-05 | $9.12 | $9.12 | $8.88 | $8.99 | $8.99 | 20,453 |
| 2023-05-04 | $8.68 | $8.70 | $8.42 | $8.55 | $8.55 | 8,868 |
| 2023-05-03 | $8.73 | $8.73 | $8.62 | $8.65 | $8.65 | 8,712 |
| 2023-05-02 | $8.80 | $9.00 | $8.51 | $8.51 | $8.51 | 35,779 |
| 2023-05-01 | $9.05 | $9.05 | $8.80 | $8.80 | $8.80 | 9,235 |
| 2023-04-28 | $9.05 | $9.24 | $8.87 | $9.12 | $9.12 | 22,486 |
| 2023-04-27 | $8.81 | $9.08 | $8.57 | $8.97 | $8.97 | 12,729 |
| 2023-04-26 | $8.28 | $8.79 | $8.28 | $8.79 | $8.79 | 8,698 |
| 2023-04-25 | $8.91 | $8.95 | $8.11 | $8.21 | $8.21 | 16,381 |
| 2023-04-24 | $8.97 | $9.10 | $8.94 | $8.94 | $8.94 | 13,292 |
| 2023-04-21 | $8.95 | $9.14 | $8.95 | $8.98 | $8.98 | 13,152 |
| 2023-04-20 | $8.94 | $9.03 | $8.84 | $8.98 | $8.98 | 4,451 |
| 2023-04-19 | $8.93 | $9.01 | $8.88 | $8.93 | $8.93 | 9,684 |
| 2023-04-18 | $8.90 | $9.05 | $8.90 | $8.91 | $8.91 | 8,285 |
| 2023-04-17 | $8.89 | $9.13 | $8.89 | $8.96 | $8.96 | 19,564 |
| 2023-04-14 | $9.07 | $9.07 | $8.70 | $8.94 | $8.94 | 6,719 |
| 2023-04-13 | $8.93 | $9.03 | $8.92 | $8.95 | $8.95 | 18,957 |
| 2023-04-12 | $9.09 | $9.09 | $8.91 | $8.96 | $8.96 | 10,878 |
| 2023-04-11 | $8.86 | $9.06 | $8.86 | $8.96 | $8.96 | 24,721 |
| 2023-04-10 | $8.87 | $9.00 | $8.87 | $8.93 | $8.93 | 11,541 |
| 2023-04-06 | $9.00 | $9.05 | $8.78 | $8.91 | $8.91 | 10,875 |
| 2023-04-05 | $8.88 | $8.99 | $8.88 | $8.92 | $8.92 | 5,549 |
| 2023-04-04 | $8.75 | $9.06 | $8.72 | $8.72 | $8.72 | 28,883 |
| 2023-04-03 | $8.95 | $9.02 | $8.88 | $8.95 | $8.95 | 7,863 |
| 2023-03-31 | $9.05 | $9.15 | $8.81 | $9.03 | $9.03 | 66,916 |
| 2023-03-30 | $9.03 | $9.08 | $8.91 | $8.95 | $8.95 | 8,894 |
| 2023-03-29 | $9.04 | $9.15 | $8.85 | $9.00 | $9.00 | 31,099 |
| 2023-03-28 | $8.85 | $9.02 | $8.79 | $8.89 | $8.89 | 10,708 |
| 2023-03-27 | $9.15 | $9.34 | $8.87 | $8.99 | $8.99 | 56,308 |
| 2023-03-24 | $8.75 | $9.16 | $8.75 | $9.13 | $9.13 | 14,139 |
| 2023-03-23 | $8.92 | $8.96 | $8.41 | $8.61 | $8.61 | 27,369 |
| 2023-03-22 | $8.80 | $8.80 | $8.69 | $8.71 | $8.71 | 5,255 |
| 2023-03-21 | $8.78 | $9.00 | $8.51 | $8.91 | $8.91 | 85,741 |
| 2023-03-20 | $8.60 | $8.71 | $8.25 | $8.42 | $8.42 | 28,097 |
| 2023-03-17 | $8.69 | $8.87 | $8.21 | $8.39 | $8.39 | 58,494 |
| 2023-03-16 | $8.50 | $9.00 | $8.50 | $8.75 | $8.75 | 29,120 |
| 2023-03-15 | $7.95 | $9.03 | $7.95 | $8.62 | $8.62 | 36,160 |
| 2023-03-14 | $8.42 | $9.04 | $7.81 | $7.93 | $7.93 | 116,052 |
| 2023-03-13 | $8.23 | $8.63 | $7.95 | $7.95 | $7.95 | 129,090 |
| 2023-03-10 | $8.56 | $8.80 | $8.19 | $8.37 | $8.37 | 63,289 |
| 2023-03-09 | $8.99 | $9.09 | $8.65 | $8.84 | $8.84 | 28,772 |
| 2023-03-08 | $9.19 | $9.34 | $8.89 | $9.00 | $9.00 | 28,620 |
| 2023-03-07 | $9.32 | $9.41 | $9.22 | $9.30 | $9.30 | 17,769 |
| 2023-03-06 | $9.55 | $9.64 | $9.14 | $9.30 | $9.30 | 56,132 |
| 2023-03-03 | $9.68 | $9.80 | $9.48 | $9.50 | $9.50 | 15,486 |
| 2023-03-02 | $9.57 | $9.76 | $9.43 | $9.57 | $9.57 | 13,327 |
| 2023-03-01 | $9.61 | $9.77 | $9.47 | $9.73 | $9.73 | 20,405 |
| 2023-02-28 | $9.79 | $9.80 | $9.62 | $9.64 | $9.64 | 16,408 |
| 2023-02-27 | $9.87 | $9.89 | $9.70 | $9.72 | $9.72 | 17,140 |
| 2023-02-24 | $9.57 | $9.73 | $9.55 | $9.73 | $9.73 | 18,859 |
| 2023-02-23 | $9.84 | $9.84 | $9.68 | $9.68 | $9.68 | 21,778 |
| 2023-02-22 | $9.63 | $9.81 | $9.63 | $9.71 | $9.71 | 16,844 |
| 2023-02-21 | $9.75 | $9.80 | $9.62 | $9.62 | $9.62 | 30,217 |
| 2023-02-17 | $9.90 | $9.92 | $9.75 | $9.75 | $9.75 | 22,749 |
| 2023-02-16 | $9.95 | $9.95 | $9.82 | $9.84 | $9.84 | 22,495 |
| 2023-02-15 | $9.90 | $9.99 | $9.65 | $9.90 | $9.90 | 34,590 |
| 2023-02-14 | $10.29 | $10.29 | $9.95 | $10.03 | $10.03 | 22,145 |
| 2023-02-13 | $10.27 | $10.42 | $10.09 | $10.13 | $10.13 | 18,432 |
| 2023-02-10 | $10.07 | $10.27 | $10.07 | $10.15 | $10.15 | 11,774 |
| 2023-02-09 | $10.39 | $10.43 | $10.16 | $10.31 | $10.31 | 3,132 |
| 2023-02-08 | $10.39 | $10.39 | $10.15 | $10.15 | $10.15 | 17,306 |
| 2023-02-07 | $10.25 | $10.45 | $9.77 | $10.09 | $10.09 | 33,046 |
| 2023-02-06 | $10.46 | $10.59 | $10.00 | $10.27 | $10.27 | 15,103 |
| 2023-02-03 | $10.42 | $10.81 | $10.32 | $10.33 | $10.33 | 19,437 |
| 2023-02-02 | $10.69 | $10.96 | $10.56 | $10.60 | $10.60 | 28,508 |
| 2023-02-01 | $10.07 | $10.79 | $10.07 | $10.50 | $10.50 | 15,911 |
| 2023-01-31 | $9.87 | $12.30 | $9.80 | $10.09 | $10.09 | 80,428 |
| 2023-01-30 | $9.81 | $10.00 | $9.66 | $9.76 | $9.76 | 50,887 |
| 2023-01-27 | $9.90 | $10.02 | $9.77 | $10.00 | $10.00 | 121,858 |
| 2023-01-26 | $10.00 | $10.02 | $9.89 | $9.89 | $9.89 | 16,625 |
| 2023-01-25 | $9.91 | $9.99 | $9.91 | $9.99 | $9.99 | 1,768 |
| 2023-01-24 | $9.93 | $10.00 | $9.93 | $9.96 | $9.96 | 6,262 |
| 2023-01-23 | $9.84 | $10.02 | $9.84 | $9.96 | $9.96 | 14,489 |
| 2023-01-20 | $9.95 | $10.04 | $9.80 | $10.00 | $10.00 | 28,898 |
| 2023-01-19 | $9.77 | $10.00 | $9.71 | $9.81 | $9.81 | 4,543 |
| 2023-01-18 | $9.87 | $10.00 | $9.87 | $9.90 | $9.90 | 2,896 |
| 2023-01-17 | $9.88 | $9.88 | $9.87 | $9.87 | $9.87 | 1,169 |
| 2023-01-13 | $10.00 | $10.04 | $10.00 | $10.00 | $10.00 | 5,292 |
| 2023-01-12 | $9.80 | $10.00 | $9.80 | $9.98 | $9.98 | 9,523 |
| 2023-01-11 | $10.09 | $10.10 | $9.86 | $9.86 | $9.86 | 14,561 |
| 2023-01-10 | $10.00 | $10.16 | $9.87 | $10.10 | $10.10 | 9,624 |
| 2023-01-09 | $9.99 | $10.29 | $9.99 | $10.15 | $10.15 | 26,951 |
| 2023-01-06 | $9.83 | $10.02 | $9.83 | $10.02 | $10.02 | 6,719 |
| 2023-01-05 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 2,179 |
| 2023-01-04 | $9.76 | $9.76 | $9.65 | $9.73 | $9.73 | 3,488 |
| 2023-01-03 | $9.75 | $9.75 | $9.35 | $9.50 | $9.50 | 16,564 |
| 2022-12-30 | $9.94 | $10.18 | $8.54 | $9.65 | $9.65 | 85,680 |
| 2022-12-29 | $9.52 | $9.81 | $9.52 | $9.80 | $9.80 | 6,457 |
| 2022-12-28 | $9.60 | $9.61 | $9.25 | $9.25 | $9.25 | 9,365 |
| 2022-12-27 | $9.77 | $9.77 | $8.90 | $9.35 | $9.35 | 60,584 |
| 2022-12-23 | $9.76 | $9.76 | $9.55 | $9.55 | $9.55 | 7,909 |
| 2022-12-22 | $9.74 | $9.74 | $9.24 | $9.50 | $9.50 | 12,877 |
| 2022-12-21 | $9.50 | $9.93 | $9.50 | $9.70 | $9.70 | 19,774 |
| 2022-12-20 | $9.38 | $9.60 | $9.38 | $9.46 | $9.46 | 8,289 |
| 2022-12-19 | $9.52 | $9.59 | $9.27 | $9.27 | $9.27 | 14,430 |
| 2022-12-16 | $9.47 | $10.03 | $9.36 | $9.65 | $9.65 | 44,391 |
| 2022-12-15 | $9.60 | $9.63 | $9.60 | $9.63 | $9.63 | 6,294 |
| 2022-12-14 | $9.80 | $10.12 | $9.52 | $9.52 | $9.52 | 16,670 |
| 2022-12-13 | $10.05 | $10.17 | $9.68 | $9.68 | $9.68 | 25,735 |
| 2022-12-12 | $9.75 | $9.86 | $9.65 | $9.78 | $9.78 | 9,751 |
| 2022-12-09 | $9.63 | $9.78 | $9.61 | $9.68 | $9.68 | 9,425 |
| 2022-12-08 | $9.88 | $9.89 | $9.88 | $9.89 | $9.89 | 2,027 |
| 2022-12-07 | $10.16 | $10.16 | $9.89 | $9.89 | $9.89 | 3,531 |
| 2022-12-06 | $9.83 | $10.39 | $9.72 | $10.21 | $10.21 | 30,355 |
| 2022-12-05 | $9.78 | $9.96 | $9.78 | $9.82 | $9.82 | 9,168 |
| 2022-12-02 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 2,154 |
| 2022-12-01 | $10.19 | $10.20 | $9.76 | $10.11 | $10.11 | 10,612 |
| 2022-11-30 | $9.99 | $10.42 | $9.90 | $10.17 | $10.17 | 21,400 |
| 2022-11-29 | $10.09 | $10.09 | $9.99 | $10.06 | $10.06 | 7,693 |
| 2022-11-28 | $10.20 | $10.20 | $10.02 | $10.07 | $10.07 | 9,318 |
| 2022-11-25 | $10.39 | $10.39 | $10.15 | $10.15 | $10.15 | 1,199 |
| 2022-11-23 | $10.35 | $10.74 | $10.11 | $10.53 | $10.53 | 18,269 |
| 2022-11-22 | $10.28 | $10.61 | $10.19 | $10.19 | $10.19 | 2,709 |
| 2022-11-21 | $9.93 | $10.10 | $9.72 | $9.89 | $9.89 | 11,768 |
| 2022-11-18 | $10.15 | $10.15 | $9.78 | $9.93 | $9.93 | 13,997 |
| 2022-11-17 | $10.01 | $10.01 | $9.75 | $9.88 | $9.88 | 3,695 |
| 2022-11-16 | $10.14 | $10.16 | $9.95 | $10.08 | $10.08 | 3,624 |
| 2022-11-15 | $9.94 | $10.59 | $9.94 | $10.17 | $10.17 | 13,492 |
| 2022-11-14 | $10.25 | $10.30 | $10.10 | $10.10 | $10.10 | 9,261 |
| 2022-11-11 | $10.75 | $10.75 | $10.07 | $10.25 | $10.25 | 5,096 |
| 2022-11-10 | $9.85 | $10.83 | $9.85 | $10.78 | $10.78 | 18,325 |
| 2022-11-09 | $8.70 | $9.49 | $8.70 | $9.45 | $9.45 | 21,504 |
| 2022-11-08 | $8.63 | $9.05 | $8.15 | $8.83 | $8.83 | 93,832 |
| 2022-11-07 | $9.23 | $9.23 | $8.32 | $8.44 | $8.44 | 26,306 |
| 2022-11-04 | $9.16 | $9.40 | $9.05 | $9.12 | $9.12 | 22,372 |
| 2022-11-03 | $9.30 | $9.44 | $9.04 | $9.22 | $9.22 | 33,753 |
| 2022-11-02 | $9.64 | $9.77 | $9.41 | $9.46 | $9.46 | 40,517 |
| 2022-11-01 | $9.80 | $9.86 | $9.38 | $9.38 | $9.38 | 116,925 |
| 2022-10-31 | $9.67 | $10.05 | $9.63 | $9.71 | $9.71 | 20,855 |
| 2022-10-28 | $9.87 | $10.07 | $9.87 | $10.00 | $10.00 | 11,962 |
| 2022-10-27 | $10.04 | $10.11 | $9.87 | $9.98 | $9.98 | 9,169 |
| 2022-10-26 | $10.05 | $10.10 | $9.75 | $9.75 | $9.75 | 8,023 |
| 2022-10-25 | $9.69 | $10.13 | $9.69 | $10.00 | $10.00 | 15,753 |
| 2022-10-24 | $10.04 | $10.08 | $9.87 | $9.92 | $9.92 | 7,910 |
| 2022-10-21 | $10.23 | $10.45 | $9.99 | $10.00 | $10.00 | 30,360 |
| 2022-10-20 | $10.07 | $10.54 | $10.01 | $10.06 | $10.06 | 21,935 |
| 2022-10-19 | $10.73 | $10.73 | $10.15 | $10.15 | $10.15 | 17,743 |
| 2022-10-18 | $10.48 | $10.98 | $10.41 | $10.98 | $10.98 | 19,006 |
| 2022-10-17 | $10.49 | $10.71 | $10.14 | $10.71 | $10.71 | 25,155 |
| 2022-10-14 | $10.67 | $10.67 | $10.40 | $10.43 | $10.43 | 12,373 |
| 2022-10-13 | $10.22 | $10.93 | $10.22 | $10.93 | $10.93 | 8,545 |
| 2022-10-12 | $10.90 | $10.90 | $10.76 | $10.76 | $10.76 | 2,165 |
| 2022-10-11 | $10.84 | $10.84 | $10.77 | $10.77 | $10.77 | 6,181 |
| 2022-10-10 | $11.11 | $11.12 | $10.90 | $11.02 | $11.02 | 11,525 |
| 2022-10-07 | $11.10 | $11.10 | $10.85 | $10.85 | $10.85 | 18,197 |
| 2022-10-06 | $11.29 | $11.30 | $10.89 | $11.20 | $11.20 | 5,088 |
| 2022-10-05 | $11.30 | $11.52 | $11.02 | $11.33 | $11.33 | 15,477 |
| 2022-10-04 | $11.25 | $11.77 | $11.25 | $11.74 | $11.74 | 22,976 |
| 2022-10-03 | $11.00 | $11.14 | $10.88 | $11.14 | $11.14 | 9,667 |
| 2022-09-30 | $10.55 | $11.03 | $10.55 | $10.84 | $10.84 | 23,708 |
| 2022-09-29 | $11.11 | $11.11 | $10.63 | $10.70 | $10.70 | 12,836 |
| 2022-09-28 | $10.65 | $11.34 | $10.65 | $11.12 | $11.12 | 62,842 |
| 2022-09-27 | $11.31 | $11.42 | $10.90 | $11.05 | $11.05 | 16,126 |
| 2022-09-26 | $11.62 | $11.88 | $11.11 | $11.25 | $11.25 | 19,809 |
| 2022-09-23 | $11.88 | $11.94 | $11.16 | $11.38 | $11.38 | 71,850 |
| 2022-09-22 | $12.23 | $12.30 | $11.85 | $11.88 | $11.88 | 19,969 |
| 2022-09-21 | $12.33 | $12.49 | $12.04 | $12.26 | $12.26 | 9,204 |
| 2022-09-20 | $12.63 | $12.63 | $12.07 | $12.36 | $12.36 | 19,942 |
| 2022-09-19 | $12.91 | $12.91 | $12.02 | $12.58 | $12.58 | 32,679 |
| 2022-09-16 | $11.68 | $13.60 | $11.68 | $13.00 | $13.00 | 36,310 |
| 2022-09-15 | $11.71 | $11.99 | $11.71 | $11.74 | $11.74 | 6,671 |
| 2022-09-14 | $11.82 | $12.18 | $11.44 | $11.44 | $11.44 | 14,616 |
| 2022-09-13 | $12.09 | $12.24 | $11.53 | $11.53 | $11.53 | 9,919 |
| 2022-09-12 | $12.07 | $12.31 | $12.07 | $12.15 | $12.15 | 3,384 |
| 2022-09-09 | $11.99 | $12.22 | $11.80 | $12.22 | $12.22 | 5,934 |
| 2022-09-08 | $11.88 | $12.05 | $11.70 | $11.70 | $11.70 | 8,789 |
| 2022-09-07 | $11.25 | $12.23 | $11.18 | $12.12 | $12.12 | 14,492 |
| 2022-09-06 | $11.80 | $11.89 | $11.30 | $11.60 | $11.60 | 6,834 |
| 2022-09-02 | $11.80 | $11.80 | $11.57 | $11.57 | $11.57 | 8,264 |
| 2022-09-01 | $11.52 | $11.70 | $11.41 | $11.60 | $11.60 | 17,136 |
| 2022-08-31 | $12.40 | $12.40 | $11.42 | $11.42 | $11.42 | 6,876 |
| 2022-08-30 | $12.19 | $12.19 | $11.70 | $11.77 | $11.77 | 44,152 |
| 2022-08-29 | $11.71 | $12.24 | $11.55 | $12.16 | $12.16 | 9,622 |
| 2022-08-26 | $11.80 | $11.80 | $11.72 | $11.72 | $11.72 | 3,633 |
| 2022-08-25 | $11.93 | $12.01 | $11.71 | $12.01 | $12.01 | 6,294 |
| 2022-08-24 | $11.73 | $12.05 | $11.67 | $11.92 | $11.92 | 8,735 |
| 2022-08-23 | $12.00 | $12.02 | $11.84 | $11.90 | $11.90 | 7,656 |
| 2022-08-22 | $11.95 | $12.12 | $11.90 | $11.90 | $11.90 | 12,793 |
| 2022-08-19 | $11.94 | $12.28 | $11.87 | $12.20 | $12.20 | 9,549 |
| 2022-08-18 | $12.19 | $12.28 | $11.90 | $12.13 | $12.13 | 7,013 |
| 2022-08-17 | $11.97 | $12.22 | $11.88 | $12.02 | $12.02 | 5,914 |
| 2022-08-16 | $12.12 | $12.54 | $11.96 | $12.20 | $12.20 | 14,701 |
| 2022-08-15 | $12.04 | $12.24 | $11.73 | $12.00 | $12.00 | 17,805 |
| 2022-08-12 | $11.90 | $12.30 | $11.90 | $12.30 | $12.30 | 6,051 |
| 2022-08-11 | $11.91 | $12.07 | $11.64 | $11.81 | $11.81 | 8,067 |
| 2022-08-10 | $11.75 | $12.02 | $11.65 | $12.02 | $12.02 | 15,437 |
| 2022-08-09 | $12.00 | $12.10 | $11.47 | $11.47 | $11.47 | 24,506 |
| 2022-08-08 | $11.98 | $12.05 | $11.61 | $11.67 | $11.67 | 12,498 |
| 2022-08-05 | $11.43 | $11.99 | $11.22 | $11.64 | $11.64 | 27,320 |
| 2022-08-04 | $11.80 | $12.02 | $11.60 | $11.60 | $11.60 | 8,781 |
| 2022-08-03 | $11.99 | $11.99 | $11.50 | $11.55 | $11.55 | 9,537 |
| 2022-08-02 | $11.38 | $11.60 | $11.38 | $11.50 | $11.50 | 3,728 |
| 2022-08-01 | $11.84 | $11.84 | $11.15 | $11.17 | $11.17 | 13,720 |
| 2022-07-29 | $11.58 | $11.83 | $11.58 | $11.83 | $11.83 | 8,733 |
| 2022-07-28 | $11.64 | $12.39 | $11.62 | $11.67 | $11.67 | 17,894 |
| 2022-07-27 | $11.33 | $11.80 | $11.26 | $11.80 | $11.80 | 14,606 |
| 2022-07-26 | $10.72 | $11.33 | $10.60 | $11.20 | $11.20 | 26,906 |
| 2022-07-25 | $10.23 | $10.85 | $10.18 | $10.85 | $10.85 | 55,349 |
| 2022-07-22 | $10.50 | $10.61 | $10.13 | $10.13 | $10.13 | 8,387 |
| 2022-07-21 | $10.64 | $10.64 | $10.38 | $10.38 | $10.38 | 4,890 |
| 2022-07-20 | $10.42 | $10.58 | $10.30 | $10.44 | $10.44 | 5,566 |
| 2022-07-19 | $10.49 | $10.86 | $10.25 | $10.41 | $10.41 | 16,192 |
| 2022-07-18 | $10.58 | $10.66 | $10.30 | $10.30 | $10.30 | 4,839 |
| 2022-07-15 | $10.67 | $10.67 | $10.11 | $10.49 | $10.49 | 14,839 |
| 2022-07-14 | $10.14 | $10.56 | $10.14 | $10.39 | $10.39 | 9,932 |
| 2022-07-13 | $10.04 | $10.45 | $10.02 | $10.37 | $10.37 | 13,665 |
| 2022-07-12 | $10.48 | $10.79 | $10.01 | $10.11 | $10.11 | 9,968 |
| 2022-07-11 | $10.78 | $10.90 | $10.35 | $10.35 | $10.35 | 7,544 |
| 2022-07-08 | $10.91 | $11.03 | $10.62 | $10.65 | $10.65 | 10,141 |
| 2022-07-07 | $10.72 | $10.83 | $10.42 | $10.77 | $10.77 | 11,728 |
| 2022-07-06 | $10.91 | $10.91 | $10.65 | $10.65 | $10.65 | 4,268 |
| 2022-07-05 | $10.90 | $11.11 | $10.85 | $10.89 | $10.89 | 20,199 |
| 2022-07-01 | $11.17 | $11.55 | $11.14 | $11.31 | $11.31 | 5,044 |
| 2022-06-30 | $10.93 | $11.00 | $10.88 | $10.99 | $10.99 | 4,737 |
| 2022-06-29 | $11.30 | $11.30 | $11.18 | $11.25 | $11.25 | 15,174 |
| 2022-06-28 | $11.44 | $11.50 | $11.16 | $11.22 | $11.22 | 9,971 |
| 2022-06-27 | $11.44 | $11.45 | $11.03 | $11.35 | $11.35 | 6,648 |
| 2022-06-24 | $11.09 | $11.57 | $11.09 | $11.27 | $11.27 | 46,086 |
| 2022-06-23 | $11.04 | $11.34 | $10.90 | $10.95 | $10.95 | 19,521 |
| 2022-06-22 | $10.81 | $11.33 | $10.81 | $10.88 | $10.88 | 8,756 |
| 2022-06-21 | $11.20 | $11.64 | $10.96 | $11.26 | $11.26 | 68,295 |
| 2022-06-17 | $10.00 | $11.64 | $9.95 | $11.64 | $11.64 | 117,672 |
| 2022-06-16 | $10.00 | $10.27 | $9.90 | $9.90 | $9.90 | 19,939 |
| 2022-06-15 | $10.68 | $10.68 | $10.06 | $10.16 | $10.16 | 6,529 |
| 2022-06-14 | $10.57 | $10.57 | $10.25 | $10.30 | $10.30 | 9,391 |
| 2022-06-13 | $10.65 | $10.88 | $10.53 | $10.53 | $10.53 | 4,595 |
| 2022-06-10 | $10.79 | $10.97 | $10.79 | $10.83 | $10.83 | 1,941 |
| 2022-06-09 | $10.79 | $11.03 | $10.79 | $11.03 | $11.03 | 2,232 |
| 2022-06-08 | $10.95 | $11.13 | $10.93 | $10.95 | $10.95 | 5,146 |
| 2022-06-07 | $11.18 | $11.32 | $10.80 | $10.86 | $10.86 | 12,955 |
| 2022-06-06 | $11.05 | $11.24 | $11.04 | $11.24 | $11.24 | 13,163 |
| 2022-06-03 | $10.83 | $11.10 | $10.68 | $10.92 | $10.92 | 7,409 |
| 2022-06-02 | $10.75 | $11.05 | $10.67 | $11.02 | $11.02 | 16,175 |
| 2022-06-01 | $10.83 | $10.94 | $10.56 | $10.83 | $10.83 | 5,814 |
| 2022-05-31 | $10.72 | $11.07 | $10.64 | $10.95 | $10.95 | 8,015 |
| 2022-05-27 | $10.74 | $10.87 | $10.74 | $10.84 | $10.84 | 9,311 |
| 2022-05-26 | $10.54 | $10.89 | $10.25 | $10.62 | $10.62 | 13,671 |
| 2022-05-25 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 3,569 |
| 2022-05-24 | $10.20 | $10.23 | $9.69 | $10.07 | $10.07 | 20,105 |
| 2022-05-23 | $10.01 | $10.24 | $9.81 | $10.21 | $10.21 | 13,759 |
| 2022-05-20 | $9.31 | $10.05 | $9.31 | $9.80 | $9.80 | 29,130 |
| 2022-05-19 | $10.02 | $10.23 | $9.11 | $9.13 | $9.13 | 20,667 |
| 2022-05-18 | $10.71 | $10.75 | $9.88 | $9.91 | $9.91 | 9,978 |
| 2022-05-17 | $10.97 | $10.97 | $10.65 | $10.71 | $10.71 | 10,972 |
| 2022-05-16 | $10.60 | $10.96 | $10.42 | $10.69 | $10.69 | 9,463 |
| 2022-05-13 | $10.49 | $11.02 | $10.49 | $10.82 | $10.82 | 16,769 |
| 2022-05-12 | $10.70 | $10.93 | $10.36 | $10.36 | $10.36 | 14,228 |
| 2022-05-11 | $10.52 | $10.74 | $10.51 | $10.63 | $10.63 | 9,149 |
| 2022-05-10 | $10.68 | $10.89 | $10.40 | $10.47 | $10.47 | 31,326 |
| 2022-05-09 | $10.73 | $10.81 | $10.58 | $10.67 | $10.67 | 40,555 |
| 2022-05-06 | $11.07 | $11.32 | $10.97 | $11.17 | $11.17 | 23,675 |
| 2022-05-05 | $10.90 | $11.19 | $10.80 | $11.19 | $11.19 | 14,152 |
| 2022-05-04 | $10.60 | $11.34 | $10.60 | $11.10 | $11.10 | 19,550 |
| 2022-05-03 | $10.86 | $10.99 | $10.26 | $10.59 | $10.59 | 16,840 |
| 2022-05-02 | $10.55 | $11.03 | $10.55 | $10.90 | $10.90 | 13,934 |
| 2022-04-29 | $10.70 | $10.87 | $10.70 | $10.70 | $10.70 | 14,761 |
| 2022-04-28 | $10.41 | $10.81 | $10.41 | $10.81 | $10.81 | 7,121 |
| 2022-04-27 | $10.24 | $10.51 | $10.24 | $10.45 | $10.45 | 12,804 |
| 2022-04-26 | $10.37 | $10.48 | $10.37 | $10.40 | $10.40 | 12,079 |
| 2022-04-25 | $10.12 | $10.57 | $9.95 | $10.56 | $10.56 | 19,427 |
| 2022-04-22 | $10.31 | $10.31 | $10.24 | $10.24 | $10.24 | 14,006 |
| 2022-04-21 | $10.20 | $10.71 | $10.20 | $10.26 | $10.26 | 10,691 |
| 2022-04-20 | $9.40 | $10.47 | $9.40 | $10.46 | $10.46 | 21,116 |
| 2022-04-19 | $9.17 | $9.73 | $9.17 | $9.34 | $9.34 | 3,829 |
| 2022-04-18 | $9.89 | $10.00 | $9.45 | $9.75 | $9.75 | 6,866 |
| 2022-04-14 | $10.16 | $10.16 | $9.81 | $9.90 | $9.90 | 4,265 |
| 2022-04-13 | $10.00 | $10.14 | $10.00 | $10.07 | $10.07 | 2,843 |
| 2022-04-12 | $10.73 | $10.84 | $10.08 | $10.21 | $10.21 | 15,216 |
| 2022-04-11 | $10.48 | $10.78 | $10.48 | $10.66 | $10.66 | 12,238 |
| 2022-04-08 | $10.61 | $10.71 | $10.61 | $10.66 | $10.66 | 9,264 |
| 2022-04-07 | $10.57 | $10.74 | $10.57 | $10.69 | $10.69 | 5,249 |
| 2022-04-06 | $10.39 | $10.91 | $10.39 | $10.72 | $10.72 | 20,024 |
| 2022-04-05 | $10.62 | $10.65 | $10.60 | $10.60 | $10.60 | 9,169 |
| 2022-04-04 | $10.65 | $10.92 | $10.60 | $10.91 | $10.91 | 12,023 |
| 2022-04-01 | $10.90 | $10.93 | $10.50 | $10.50 | $10.50 | 8,570 |
| 2022-03-31 | $10.59 | $11.31 | $10.59 | $10.94 | $10.94 | 8,388 |
| 2022-03-30 | $10.84 | $10.90 | $10.59 | $10.62 | $10.62 | 11,935 |
| 2022-03-29 | $11.01 | $11.01 | $10.74 | $10.74 | $10.74 | 6,026 |
| 2022-03-28 | $10.66 | $10.91 | $10.52 | $10.75 | $10.75 | 7,138 |
| 2022-03-25 | $10.70 | $11.05 | $10.54 | $10.54 | $10.54 | 11,688 |
| 2022-03-24 | $10.67 | $10.70 | $10.37 | $10.59 | $10.59 | 9,914 |
| 2022-03-23 | $11.04 | $11.10 | $10.71 | $10.76 | $10.76 | 12,641 |
| 2022-03-22 | $10.84 | $11.19 | $10.84 | $11.19 | $11.19 | 4,779 |
| 2022-03-21 | $11.08 | $11.31 | $10.81 | $11.01 | $11.01 | 6,747 |
| 2022-03-18 | $11.19 | $11.25 | $10.86 | $11.25 | $11.25 | 62,691 |
| 2022-03-17 | $11.20 | $11.66 | $10.91 | $11.19 | $11.19 | 8,135 |
| 2022-03-16 | $10.75 | $11.35 | $10.75 | $11.10 | $11.10 | 32,954 |
| 2022-03-15 | $11.07 | $11.07 | $10.55 | $10.60 | $10.60 | 5,558 |
| 2022-03-14 | $11.14 | $11.63 | $10.94 | $11.00 | $11.00 | 13,375 |
| 2022-03-11 | $11.54 | $11.78 | $11.17 | $11.22 | $11.22 | 11,056 |
| 2022-03-10 | $11.26 | $12.14 | $11.26 | $11.57 | $11.57 | 19,055 |
| 2022-03-09 | $11.14 | $11.78 | $11.14 | $11.65 | $11.65 | 16,580 |
| 2022-03-08 | $11.19 | $11.25 | $10.61 | $11.11 | $11.11 | 7,394 |
| 2022-03-07 | $11.64 | $11.64 | $11.02 | $11.02 | $11.02 | 12,698 |
| 2022-03-04 | $12.56 | $12.56 | $11.41 | $11.64 | $11.64 | 62,111 |
| 2022-03-03 | $12.70 | $12.72 | $12.69 | $12.71 | $12.71 | 3,491 |
| 2022-03-02 | $12.67 | $12.75 | $12.67 | $12.68 | $12.68 | 12,671 |
| 2022-03-01 | $12.60 | $12.68 | $12.46 | $12.54 | $12.54 | 13,815 |
| 2022-02-28 | $12.94 | $13.01 | $12.76 | $12.79 | $12.79 | 14,439 |
| 2022-02-25 | $12.79 | $13.03 | $12.79 | $12.94 | $12.94 | 5,873 |
| 2022-02-24 | $12.63 | $12.92 | $12.57 | $12.77 | $12.77 | 7,110 |
| 2022-02-23 | $12.85 | $13.00 | $12.85 | $12.91 | $12.91 | 9,640 |
| 2022-02-22 | $12.50 | $12.75 | $12.50 | $12.70 | $12.70 | 14,530 |
| 2022-02-18 | $12.28 | $12.62 | $12.28 | $12.50 | $12.50 | 88,902 |
| 2022-02-17 | $12.63 | $12.78 | $12.44 | $12.46 | $12.46 | 51,757 |
| 2022-02-16 | $12.61 | $12.74 | $12.51 | $12.67 | $12.67 | 9,589 |
| 2022-02-15 | $12.68 | $13.00 | $12.68 | $12.80 | $12.80 | 6,495 |
| 2022-02-14 | $12.18 | $12.85 | $12.17 | $12.63 | $12.63 | 30,106 |
| 2022-02-11 | $12.55 | $12.55 | $12.24 | $12.34 | $12.34 | 7,262 |
| 2022-02-10 | $12.47 | $12.55 | $12.36 | $12.55 | $12.55 | 17,351 |
| 2022-02-09 | $12.54 | $12.60 | $12.49 | $12.60 | $12.60 | 18,496 |
| 2022-02-08 | $12.63 | $12.63 | $12.49 | $12.61 | $12.61 | 3,319 |
| 2022-02-07 | $12.63 | $12.77 | $12.62 | $12.69 | $12.69 | 3,895 |
| 2022-02-04 | $12.43 | $12.53 | $12.26 | $12.50 | $12.50 | 12,209 |
| 2022-02-03 | $12.53 | $12.86 | $12.29 | $12.48 | $12.48 | 11,707 |
| 2022-02-02 | $12.89 | $12.89 | $12.50 | $12.65 | $12.65 | 14,652 |
| 2022-02-01 | $12.65 | $13.18 | $12.65 | $12.89 | $12.89 | 11,563 |
| 2022-01-31 | $13.05 | $13.14 | $12.76 | $12.86 | $12.86 | 18,168 |
| 2022-01-28 | $12.56 | $13.43 | $12.23 | $13.43 | $13.43 | 27,560 |
| 2022-01-27 | $12.73 | $12.73 | $12.59 | $12.70 | $12.70 | 10,231 |
| 2022-01-26 | $12.98 | $13.38 | $12.65 | $12.79 | $12.79 | 20,079 |
| 2022-01-25 | $12.62 | $13.11 | $12.56 | $13.05 | $13.05 | 11,100 |
| 2022-01-24 | $12.53 | $12.93 | $11.81 | $12.90 | $12.90 | 26,119 |
| 2022-01-21 | $12.70 | $13.15 | $12.70 | $12.87 | $12.87 | 20,425 |
| 2022-01-20 | $13.04 | $13.28 | $12.77 | $12.81 | $12.81 | 8,570 |
| 2022-01-19 | $13.12 | $13.18 | $12.98 | $13.01 | $13.01 | 9,033 |
| 2022-01-18 | $13.79 | $13.81 | $12.96 | $13.23 | $13.23 | 21,115 |
| 2022-01-14 | $13.22 | $13.61 | $13.21 | $13.61 | $13.61 | 16,799 |
| 2022-01-13 | $13.15 | $13.60 | $13.15 | $13.47 | $13.47 | 16,220 |
| 2022-01-12 | $13.55 | $13.63 | $13.36 | $13.36 | $13.36 | 16,853 |
| 2022-01-11 | $13.48 | $13.52 | $13.42 | $13.49 | $13.49 | 23,542 |
| 2022-01-10 | $13.40 | $13.58 | $13.36 | $13.50 | $13.50 | 19,589 |
| 2022-01-07 | $13.20 | $13.57 | $13.20 | $13.53 | $13.53 | 38,786 |
| 2022-01-06 | $13.43 | $13.66 | $13.20 | $13.45 | $13.45 | 20,250 |
| 2022-01-05 | $13.29 | $13.67 | $13.19 | $13.46 | $13.46 | 29,040 |
| 2022-01-04 | $13.58 | $13.65 | $13.21 | $13.49 | $13.49 | 9,221 |
| 2022-01-03 | $13.70 | $13.82 | $13.52 | $13.58 | $13.58 | 27,648 |
| 2021-12-31 | $13.59 | $13.88 | $13.55 | $13.70 | $13.70 | 62,922 |
| 2021-12-30 | $13.70 | $13.95 | $13.49 | $13.51 | $13.51 | 18,929 |
| 2021-12-29 | $13.43 | $14.00 | $13.42 | $13.64 | $13.64 | 29,457 |
| 2021-12-28 | $13.20 | $13.54 | $13.20 | $13.45 | $13.45 | 13,249 |
| 2021-12-27 | $13.25 | $13.50 | $13.19 | $13.42 | $13.42 | 15,066 |
| 2021-12-23 | $13.40 | $13.40 | $13.24 | $13.32 | $13.32 | 15,276 |
| 2021-12-22 | $12.90 | $13.17 | $12.74 | $12.97 | $12.97 | 18,835 |
| 2021-12-21 | $12.67 | $13.16 | $12.67 | $12.91 | $12.91 | 32,228 |
| 2021-12-20 | $12.85 | $12.98 | $12.50 | $12.67 | $12.67 | 30,174 |
| 2021-12-17 | $13.04 | $13.30 | $12.74 | $13.00 | $13.00 | 337,691 |
| 2021-12-16 | $13.43 | $13.86 | $12.72 | $13.01 | $13.01 | 41,926 |
| 2021-12-15 | $13.12 | $13.42 | $13.08 | $13.16 | $13.16 | 29,838 |
| 2021-12-14 | $13.53 | $13.53 | $13.10 | $13.13 | $13.13 | 25,105 |
| 2021-12-13 | $14.00 | $14.00 | $13.27 | $13.35 | $13.35 | 29,930 |
| 2021-12-10 | $13.44 | $13.58 | $13.21 | $13.38 | $13.38 | 29,889 |
| 2021-12-09 | $13.17 | $13.48 | $13.12 | $13.34 | $13.34 | 18,902 |
| 2021-12-08 | $13.07 | $13.45 | $13.03 | $13.15 | $13.15 | 29,556 |
| 2021-12-07 | $13.14 | $13.30 | $12.81 | $13.09 | $13.09 | 31,222 |
| 2021-12-06 | $12.82 | $13.19 | $12.75 | $12.93 | $12.93 | 52,129 |
| 2021-12-03 | $12.88 | $13.02 | $12.67 | $12.81 | $12.81 | 21,448 |
| 2021-12-02 | $12.50 | $13.04 | $12.48 | $12.83 | $12.83 | 33,714 |
| 2021-12-01 | $12.46 | $12.87 | $12.44 | $12.44 | $12.44 | 56,090 |
| 2021-11-30 | $12.81 | $12.88 | $12.08 | $12.08 | $12.08 | 44,563 |
| 2021-11-29 | $12.84 | $13.00 | $12.75 | $12.98 | $12.98 | 35,327 |
| 2021-11-26 | $12.58 | $13.06 | $12.51 | $12.79 | $12.79 | 20,401 |
| 2021-11-24 | $12.92 | $13.05 | $12.84 | $13.00 | $13.00 | 9,245 |
| 2021-11-23 | $12.93 | $13.15 | $12.74 | $13.00 | $13.00 | 38,651 |
| 2021-11-22 | $13.04 | $13.19 | $12.91 | $12.95 | $12.95 | 65,852 |
| 2021-11-19 | $12.84 | $13.21 | $12.84 | $13.00 | $13.00 | 14,467 |
| 2021-11-18 | $12.93 | $13.16 | $12.83 | $13.01 | $13.01 | 28,066 |
| 2021-11-17 | $13.03 | $13.13 | $12.95 | $13.01 | $13.01 | 16,336 |
| 2021-11-16 | $13.09 | $13.15 | $12.87 | $13.00 | $13.00 | 35,681 |
| 2021-11-15 | $12.90 | $13.28 | $12.87 | $13.01 | $13.01 | 40,592 |
| 2021-11-12 | $13.14 | $13.14 | $12.95 | $12.96 | $12.96 | 20,368 |
| 2021-11-11 | $13.16 | $13.28 | $12.92 | $13.07 | $13.07 | 29,433 |
| 2021-11-10 | $13.09 | $13.35 | $12.85 | $13.07 | $13.07 | 15,672 |
| 2021-11-09 | $13.15 | $13.44 | $12.82 | $13.27 | $13.27 | 37,348 |
| 2021-11-08 | $12.95 | $13.55 | $12.77 | $13.10 | $13.10 | 39,807 |
| 2021-11-05 | $13.24 | $13.62 | $12.47 | $13.00 | $13.00 | 45,506 |
| 2021-11-04 | $13.26 | $13.31 | $12.90 | $13.20 | $13.20 | 13,619 |
| 2021-11-03 | $12.37 | $12.96 | $12.24 | $12.86 | $12.86 | 20,909 |
| 2021-11-02 | $12.67 | $13.12 | $12.29 | $12.56 | $12.56 | 59,630 |
| 2021-11-01 | $12.94 | $13.08 | $12.25 | $12.53 | $12.53 | 10,115 |
| 2021-10-29 | $12.73 | $13.16 | $11.84 | $12.85 | $12.85 | 217,870 |
| 2021-10-28 | $12.05 | $13.10 | $12.04 | $12.70 | $12.70 | 27,740 |
| 2021-10-27 | $12.05 | $12.15 | $12.00 | $12.05 | $12.05 | 11,923 |
| 2021-10-26 | $12.16 | $12.24 | $12.00 | $12.06 | $12.06 | 24,166 |
| 2021-10-25 | $12.19 | $12.43 | $12.10 | $12.12 | $12.12 | 9,370 |
| 2021-10-22 | $12.22 | $12.45 | $12.00 | $12.26 | $12.26 | 8,216 |
| 2021-10-21 | $12.33 | $12.49 | $12.00 | $12.00 | $12.00 | 6,160 |
| 2021-10-20 | $12.11 | $12.37 | $12.04 | $12.13 | $12.13 | 4,494 |
| 2021-10-19 | $12.34 | $12.44 | $12.05 | $12.22 | $12.22 | 11,018 |
| 2021-10-18 | $12.37 | $12.70 | $12.05 | $12.09 | $12.09 | 6,776 |
| 2021-10-15 | $13.18 | $13.18 | $12.47 | $12.47 | $12.47 | 12,554 |
| 2021-10-14 | $13.03 | $13.09 | $12.63 | $12.63 | $12.63 | 5,623 |
| 2021-10-13 | $12.74 | $12.97 | $12.68 | $12.70 | $12.70 | 3,221 |
| 2021-10-12 | $12.97 | $12.97 | $12.61 | $12.64 | $12.64 | 5,330 |
| 2021-10-11 | $12.93 | $13.11 | $12.86 | $12.86 | $12.86 | 4,397 |
| 2021-10-08 | $13.10 | $13.29 | $12.72 | $12.94 | $12.94 | 7,023 |
| 2021-10-07 | $13.02 | $13.40 | $12.87 | $13.02 | $13.02 | 13,239 |
| 2021-10-06 | $13.03 | $13.25 | $12.86 | $12.86 | $12.86 | 9,076 |
| 2021-10-05 | $13.19 | $13.41 | $13.12 | $13.25 | $13.25 | 17,840 |
| 2021-10-04 | $13.06 | $13.48 | $13.06 | $13.11 | $13.11 | 17,905 |
| 2021-10-01 | $13.20 | $13.48 | $13.02 | $13.24 | $13.24 | 14,826 |
| 2021-09-30 | $13.25 | $13.25 | $13.05 | $13.16 | $13.16 | 6,637 |
| 2021-09-29 | $13.00 | $13.41 | $13.00 | $13.27 | $13.27 | 5,897 |
| 2021-09-28 | $13.36 | $13.36 | $13.02 | $13.10 | $13.10 | 7,095 |
| 2021-09-27 | $13.21 | $13.46 | $13.13 | $13.33 | $13.33 | 15,499 |
| 2021-09-24 | $13.20 | $13.31 | $12.82 | $13.23 | $13.23 | 22,695 |
| 2021-09-23 | $12.88 | $13.44 | $12.63 | $13.44 | $13.44 | 48,978 |
| 2021-09-22 | $12.00 | $12.88 | $12.00 | $12.88 | $12.88 | 14,554 |
| 2021-09-21 | $11.82 | $12.64 | $11.81 | $12.00 | $12.00 | 37,338 |
| 2021-09-20 | $11.41 | $11.72 | $11.27 | $11.67 | $11.67 | 19,319 |
| 2021-09-17 | $12.47 | $12.70 | $11.16 | $11.65 | $11.65 | 52,032 |
| 2021-09-16 | $12.79 | $12.93 | $12.46 | $12.53 | $12.53 | 9,556 |
| 2021-09-15 | $12.62 | $13.18 | $12.54 | $12.90 | $12.90 | 8,822 |
| 2021-09-14 | $12.75 | $13.09 | $12.75 | $12.93 | $12.93 | 11,248 |
| 2021-09-13 | $13.05 | $13.20 | $12.66 | $12.99 | $12.99 | 11,294 |
| 2021-09-10 | $13.10 | $13.15 | $13.00 | $13.05 | $13.05 | 10,471 |
| 2021-09-09 | $13.25 | $13.28 | $12.74 | $12.96 | $12.96 | 15,075 |
| 2021-09-08 | $13.13 | $13.30 | $13.00 | $13.00 | $13.00 | 20,193 |
| 2021-09-07 | $12.65 | $13.33 | $12.65 | $13.15 | $13.15 | 25,647 |
| 2021-09-03 | $13.09 | $13.16 | $12.53 | $12.58 | $12.58 | 4,589 |
| 2021-09-02 | $12.94 | $13.36 | $12.94 | $13.23 | $13.23 | 12,041 |
| 2021-09-01 | $13.00 | $13.00 | $12.61 | $12.91 | $12.91 | 9,294 |
| 2021-08-31 | $12.77 | $13.02 | $12.31 | $12.87 | $12.87 | 20,589 |
| 2021-08-30 | $13.07 | $13.07 | $12.69 | $12.77 | $12.77 | 6,542 |
| 2021-08-27 | $12.90 | $13.24 | $12.87 | $13.21 | $13.21 | 11,642 |
| 2021-08-26 | $13.04 | $13.09 | $12.60 | $12.73 | $12.73 | 9,581 |
| 2021-08-25 | $12.44 | $13.31 | $12.36 | $12.88 | $12.88 | 10,435 |
| 2021-08-24 | $12.57 | $12.72 | $12.32 | $12.33 | $12.33 | 6,697 |
| 2021-08-23 | $13.00 | $13.00 | $12.26 | $12.57 | $12.57 | 13,687 |
| 2021-08-20 | $12.67 | $13.11 | $12.67 | $12.95 | $12.95 | 8,997 |
| 2021-08-19 | $13.05 | $13.05 | $12.60 | $12.86 | $12.86 | 5,906 |
| 2021-08-18 | $12.81 | $13.33 | $12.81 | $13.24 | $13.24 | 14,890 |
| 2021-08-17 | $13.01 | $13.42 | $12.65 | $12.68 | $12.68 | 11,810 |
| 2021-08-16 | $12.83 | $13.28 | $12.83 | $13.03 | $13.03 | 9,642 |
| 2021-08-13 | $13.29 | $13.29 | $12.89 | $12.94 | $12.94 | 3,344 |
| 2021-08-12 | $13.66 | $13.66 | $13.14 | $13.29 | $13.29 | 12,786 |
| 2021-08-11 | $13.04 | $13.51 | $12.80 | $13.33 | $13.33 | 11,934 |
| 2021-08-10 | $12.99 | $13.18 | $12.72 | $13.04 | $13.04 | 8,366 |
| 2021-08-09 | $13.25 | $13.40 | $12.71 | $12.87 | $12.87 | 16,765 |
| 2021-08-06 | $13.42 | $13.80 | $13.00 | $13.26 | $13.26 | 25,800 |
| 2021-08-05 | $11.73 | $12.37 | $11.53 | $12.20 | $12.20 | 14,366 |
| 2021-08-04 | $11.32 | $12.03 | $11.32 | $11.96 | $11.96 | 15,043 |
| 2021-08-03 | $11.97 | $12.04 | $10.72 | $11.55 | $11.55 | 32,267 |
| 2021-08-02 | $13.10 | $13.10 | $11.77 | $12.06 | $12.06 | 18,858 |
| 2021-07-30 | $13.32 | $13.32 | $12.44 | $12.65 | $12.65 | 22,207 |
| 2021-07-29 | $13.39 | $13.41 | $12.96 | $13.41 | $13.41 | 12,514 |
| 2021-07-28 | $13.00 | $13.25 | $12.77 | $13.25 | $13.25 | 17,356 |
| 2021-07-27 | $13.28 | $13.28 | $12.89 | $13.14 | $13.14 | 14,650 |
| 2021-07-26 | $13.00 | $13.25 | $13.00 | $13.22 | $13.22 | 17,790 |
| 2021-07-23 | $12.75 | $13.40 | $12.75 | $13.00 | $13.00 | 62,455 |
| 2021-07-22 | $12.63 | $13.31 | $12.52 | $12.82 | $12.82 | 17,510 |
| 2021-07-21 | $12.55 | $13.29 | $12.55 | $12.97 | $12.97 | 27,455 |
| 2021-07-20 | $11.96 | $12.64 | $11.96 | $12.50 | $12.50 | 40,474 |
| 2021-07-19 | $12.28 | $12.30 | $11.80 | $11.97 | $11.97 | 25,160 |
| 2021-07-16 | $12.65 | $12.65 | $12.16 | $12.49 | $12.49 | 20,407 |
| 2021-07-15 | $12.43 | $12.65 | $12.36 | $12.52 | $12.52 | 19,772 |
| 2021-07-14 | $12.56 | $12.74 | $12.30 | $12.53 | $12.53 | 24,918 |
| 2021-07-13 | $12.47 | $12.64 | $12.46 | $12.56 | $12.56 | 17,263 |
| 2021-07-12 | $12.40 | $12.74 | $12.17 | $12.49 | $12.49 | 16,328 |
| 2021-07-09 | $12.15 | $12.62 | $12.02 | $12.36 | $12.36 | 16,450 |
| 2021-07-08 | $11.86 | $12.07 | $11.57 | $12.00 | $12.00 | 18,082 |
| 2021-07-07 | $11.59 | $12.16 | $11.50 | $12.03 | $12.03 | 16,103 |
| 2021-07-06 | $12.42 | $12.52 | $11.42 | $11.62 | $11.62 | 31,032 |
| 2021-07-02 | $12.87 | $13.49 | $12.67 | $12.69 | $12.69 | 40,587 |
| 2021-07-01 | $12.40 | $12.85 | $12.40 | $12.82 | $12.82 | 24,769 |
| 2021-06-30 | $12.30 | $12.82 | $12.30 | $12.49 | $12.49 | 37,503 |
| 2021-06-29 | $12.50 | $12.50 | $11.99 | $12.41 | $12.41 | 22,887 |
| 2021-06-28 | $12.40 | $12.50 | $12.24 | $12.50 | $12.50 | 22,535 |
| 2021-06-25 | $12.50 | $12.89 | $12.32 | $12.55 | $12.55 | 914,152 |
| 2021-06-24 | $12.91 | $12.98 | $12.38 | $12.55 | $12.55 | 149,855 |
| 2021-06-23 | $12.99 | $13.02 | $12.61 | $12.90 | $12.90 | 46,540 |
| 2021-06-22 | $12.87 | $13.05 | $12.69 | $12.91 | $12.91 | 42,811 |
| 2021-06-21 | $12.56 | $12.90 | $12.56 | $12.84 | $12.84 | 47,110 |
| 2021-06-18 | $12.41 | $12.56 | $12.09 | $12.56 | $12.56 | 27,310 |
| 2021-06-17 | $12.81 | $13.00 | $12.29 | $12.51 | $12.51 | 47,109 |
| 2021-06-16 | $12.99 | $13.04 | $12.75 | $12.86 | $12.86 | 32,798 |
| 2021-06-15 | $12.93 | $13.16 | $12.88 | $13.04 | $13.04 | 41,568 |
| 2021-06-14 | $13.15 | $13.22 | $12.95 | $13.01 | $13.01 | 114,973 |
| 2021-06-11 | $13.31 | $13.47 | $12.79 | $13.15 | $13.15 | 55,494 |
| 2021-06-10 | $13.14 | $13.50 | $13.02 | $13.25 | $13.25 | 49,349 |
| 2021-06-09 | $12.41 | $13.34 | $12.37 | $13.25 | $13.25 | 59,984 |
| 2021-06-08 | $11.19 | $12.59 | $11.19 | $12.35 | $12.35 | 105,171 |
| 2021-06-07 | $10.77 | $11.36 | $10.77 | $11.20 | $11.20 | 115,444 |
| 2021-06-04 | $10.40 | $10.69 | $10.26 | $10.64 | $10.64 | 10,129 |
| 2021-06-03 | $11.00 | $11.00 | $10.42 | $10.48 | $10.48 | 11,411 |
| 2021-06-02 | $11.05 | $11.22 | $10.98 | $11.06 | $11.06 | 8,954 |
| 2021-06-01 | $10.77 | $11.10 | $10.48 | $11.00 | $11.00 | 102,604 |
| 2021-05-28 | $10.05 | $10.79 | $10.05 | $10.79 | $10.79 | 20,880 |
| 2021-05-27 | $10.29 | $10.35 | $10.12 | $10.14 | $10.14 | 23,044 |
| 2021-05-26 | $10.70 | $10.70 | $10.30 | $10.30 | $10.30 | 7,085 |
| 2021-05-25 | $10.70 | $10.80 | $10.41 | $10.63 | $10.63 | 6,376 |
| 2021-05-24 | $10.71 | $10.80 | $10.35 | $10.65 | $10.65 | 17,076 |
| 2021-05-21 | $10.85 | $10.95 | $10.70 | $10.70 | $10.70 | 17,888 |
| 2021-05-20 | $10.80 | $11.00 | $10.66 | $10.82 | $10.82 | 21,156 |
| 2021-05-19 | $10.88 | $10.88 | $10.58 | $10.75 | $10.75 | 8,407 |
| 2021-05-18 | $11.00 | $11.10 | $10.92 | $11.00 | $11.00 | 33,049 |
| 2021-05-17 | $10.56 | $11.42 | $10.56 | $11.23 | $11.23 | 25,376 |
| 2021-05-14 | $11.25 | $11.25 | $10.40 | $11.00 | $11.00 | 43,024 |
| 2021-05-13 | $11.28 | $11.69 | $11.16 | $11.30 | $11.30 | 26,991 |
| 2021-05-12 | $11.44 | $11.77 | $11.19 | $11.35 | $11.35 | 19,213 |
| 2021-05-11 | $10.69 | $11.64 | $10.62 | $11.36 | $11.36 | 66,627 |
| 2021-05-10 | $11.58 | $12.20 | $10.60 | $11.00 | $11.00 | 380,013 |
| 2021-05-07 | $9.12 | $12.75 | $9.03 | $12.50 | $12.50 | 2,088,147 |
| 2021-05-06 | $9.18 | $9.18 | $9.11 | $9.15 | $9.15 | 3,769 |
| 2021-05-05 | $8.95 | $9.22 | $8.95 | $9.17 | $9.17 | 3,800 |
| 2021-05-04 | $8.82 | $9.12 | $8.82 | $9.00 | $9.00 | 4,720 |
| 2021-05-03 | $9.09 | $9.22 | $8.78 | $8.88 | $8.88 | 9,221 |
| 2021-04-30 | $9.16 | $9.17 | $8.94 | $9.06 | $9.06 | 10,422 |
| 2021-04-29 | $8.87 | $9.15 | $8.86 | $9.12 | $9.12 | 3,074 |
| 2021-04-28 | $9.25 | $9.29 | $8.78 | $8.86 | $8.86 | 10,250 |
| 2021-04-27 | $8.84 | $9.20 | $8.73 | $9.20 | $9.20 | 10,961 |
| 2021-04-26 | $8.31 | $8.67 | $8.26 | $8.65 | $8.65 | 7,454 |
| 2021-04-23 | $8.20 | $8.70 | $8.20 | $8.51 | $8.51 | 26,274 |
| 2021-04-22 | $8.18 | $8.48 | $8.18 | $8.40 | $8.40 | 4,509 |
| 2021-04-21 | $7.98 | $8.18 | $7.98 | $8.08 | $8.08 | 11,790 |
| 2021-04-20 | $8.34 | $8.55 | $7.81 | $7.95 | $7.95 | 11,248 |
| 2021-04-19 | $8.69 | $8.91 | $8.33 | $8.42 | $8.42 | 12,396 |
| 2021-04-16 | $9.11 | $9.11 | $8.63 | $8.67 | $8.67 | 15,165 |
| 2021-04-15 | $9.00 | $9.25 | $9.00 | $9.16 | $9.16 | 149,653 |
| 2021-04-14 | $9.25 | $9.25 | $9.02 | $9.02 | $9.02 | 7,192 |
| 2021-04-13 | $9.18 | $9.25 | $8.94 | $9.07 | $9.07 | 5,678 |
| 2021-04-12 | $8.96 | $9.25 | $8.96 | $9.14 | $9.14 | 18,672 |
| 2021-04-09 | $8.90 | $9.00 | $8.64 | $8.90 | $8.90 | 23,660 |
| 2021-04-08 | $9.00 | $9.00 | $8.70 | $8.82 | $8.82 | 11,726 |
| 2021-04-07 | $9.09 | $9.09 | $8.95 | $8.95 | $8.95 | 6,835 |
| 2021-04-06 | $8.99 | $9.18 | $8.99 | $9.00 | $9.00 | 5,982 |
| 2021-04-05 | $8.86 | $8.99 | $8.68 | $8.98 | $8.98 | 12,188 |
| 2021-04-01 | $9.00 | $9.14 | $8.87 | $8.97 | $8.97 | 3,801 |
| 2021-03-31 | $9.01 | $9.25 | $8.50 | $8.87 | $8.87 | 62,711 |
| 2021-03-30 | $9.00 | $9.05 | $8.50 | $8.98 | $8.98 | 18,134 |
| 2021-03-29 | $8.91 | $9.00 | $8.85 | $8.97 | $8.97 | 19,983 |
| 2021-03-26 | $9.00 | $9.20 | $8.89 | $8.89 | $8.89 | 45,923 |
| 2021-03-25 | $8.79 | $8.98 | $8.79 | $8.96 | $8.96 | 2,396 |
| 2021-03-24 | $8.96 | $9.00 | $8.71 | $8.92 | $8.92 | 16,109 |
| 2021-03-23 | $9.00 | $9.31 | $8.81 | $8.81 | $8.81 | 53,207 |
| 2021-03-22 | $9.30 | $9.34 | $8.90 | $9.00 | $9.00 | 134,376 |
| 2021-03-19 | $9.08 | $9.54 | $8.95 | $9.30 | $9.30 | 28,322 |
| 2021-03-18 | $9.11 | $9.46 | $8.93 | $9.00 | $9.00 | 204,752 |
| 2021-03-17 | $9.39 | $9.55 | $8.91 | $9.01 | $9.01 | 192,031 |
| 2021-03-16 | $8.44 | $8.73 | $8.38 | $8.70 | $8.70 | 9,024 |
| 2021-03-15 | $8.73 | $8.84 | $8.42 | $8.55 | $8.55 | 12,696 |
| 2021-03-12 | $8.50 | $8.97 | $8.47 | $8.77 | $8.77 | 31,257 |
| 2021-03-11 | $8.00 | $9.25 | $7.90 | $8.64 | $8.64 | 60,711 |
| 2021-03-10 | $7.90 | $8.00 | $7.77 | $7.77 | $7.77 | 3,433 |
| 2021-03-09 | $7.66 | $7.81 | $7.65 | $7.75 | $7.75 | 3,979 |
| 2021-03-08 | $7.51 | $7.83 | $7.50 | $7.66 | $7.66 | 5,034 |
| 2021-03-05 | $7.64 | $7.64 | $6.45 | $7.57 | $7.57 | 29,126 |
| 2021-03-04 | $7.97 | $8.01 | $7.77 | $7.89 | $7.89 | 11,613 |
| 2021-03-03 | $7.79 | $8.10 | $7.79 | $8.08 | $8.08 | 21,852 |
| 2021-03-02 | $7.26 | $8.31 | $7.15 | $7.79 | $7.79 | 64,042 |
| 2021-03-01 | $7.11 | $7.34 | $7.01 | $7.34 | $7.34 | 4,958 |
| 2021-02-26 | $7.26 | $7.33 | $7.01 | $7.04 | $7.04 | 7,465 |
| 2021-02-25 | $7.16 | $7.35 | $7.03 | $7.23 | $7.23 | 16,721 |
| 2021-02-24 | $7.00 | $7.30 | $6.93 | $7.20 | $7.20 | 8,239 |
| 2021-02-23 | $7.04 | $7.04 | $6.80 | $6.97 | $6.97 | 10,896 |
| 2021-02-22 | $7.54 | $7.74 | $7.10 | $7.10 | $7.10 | 16,737 |
| 2021-02-19 | $7.33 | $7.55 | $7.20 | $7.40 | $7.40 | 4,457 |
| 2021-02-18 | $7.27 | $7.58 | $7.27 | $7.32 | $7.32 | 7,094 |
| 2021-02-17 | $7.77 | $7.77 | $7.33 | $7.34 | $7.34 | 28,692 |
| 2021-02-16 | $7.30 | $7.75 | $7.30 | $7.52 | $7.52 | 31,813 |
| 2021-02-12 | $7.32 | $7.47 | $7.12 | $7.37 | $7.37 | 8,432 |
| 2021-02-11 | $7.40 | $7.63 | $7.20 | $7.30 | $7.30 | 9,061 |
| 2021-02-10 | $7.39 | $7.56 | $7.36 | $7.39 | $7.39 | 31,335 |
| 2021-02-09 | $6.95 | $7.40 | $6.90 | $7.30 | $7.30 | 22,761 |
| 2021-02-08 | $6.95 | $7.09 | $6.80 | $6.96 | $6.96 | 18,387 |
| 2021-02-05 | $7.38 | $7.59 | $7.09 | $7.09 | $7.09 | 4,759 |
| 2021-02-04 | $7.53 | $7.53 | $7.26 | $7.26 | $7.26 | 6,173 |
| 2021-02-03 | $7.85 | $8.05 | $7.50 | $7.50 | $7.50 | 17,195 |
| 2021-02-02 | $7.35 | $7.80 | $7.20 | $7.76 | $7.76 | 22,473 |
| 2021-02-01 | $7.21 | $7.30 | $7.20 | $7.20 | $7.20 | 15,958 |
| 2021-01-29 | $7.20 | $7.23 | $7.20 | $7.20 | $7.20 | 8,200 |
| 2021-01-28 | $7.29 | $7.29 | $7.20 | $7.20 | $7.20 | 19,590 |
| 2021-01-27 | $7.20 | $7.45 | $6.53 | $7.20 | $7.20 | 36,959 |
| 2021-01-26 | $7.20 | $7.36 | $7.20 | $7.20 | $7.20 | 116,555 |
| 2021-01-25 | $7.20 | $7.30 | $7.20 | $7.20 | $7.20 | 32,460 |
| 2021-01-22 | $7.20 | $7.41 | $7.19 | $7.20 | $7.20 | 14,230 |
| 2021-01-21 | $7.24 | $7.49 | $7.20 | $7.20 | $7.20 | 5,644 |
| 2021-01-20 | $7.20 | $7.25 | $7.10 | $7.20 | $7.20 | 24,455 |
| 2021-01-19 | $7.20 | $7.20 | $7.00 | $7.00 | $7.00 | 13,228 |
| 2021-01-15 | $7.00 | $7.20 | $6.95 | $7.04 | $7.04 | 21,129 |
| 2021-01-14 | $7.15 | $7.29 | $6.98 | $7.00 | $7.00 | 12,259 |
| 2021-01-13 | $7.05 | $7.23 | $6.98 | $7.06 | $7.06 | 6,943 |
| 2021-01-12 | $7.00 | $7.22 | $7.00 | $7.05 | $7.05 | 6,521 |
| 2021-01-11 | $7.09 | $7.12 | $7.00 | $7.00 | $7.00 | 13,839 |
| 2021-01-08 | $7.21 | $7.43 | $7.00 | $7.05 | $7.05 | 35,997 |
| 2021-01-07 | $6.84 | $7.29 | $6.80 | $7.07 | $7.07 | 32,614 |
| 2021-01-06 | $6.19 | $6.94 | $6.13 | $6.78 | $6.78 | 54,236 |
| 2021-01-05 | $6.21 | $6.34 | $6.15 | $6.16 | $6.16 | 6,585 |
| 2021-01-04 | $6.25 | $6.34 | $6.12 | $6.13 | $6.13 | 15,644 |
| 2020-12-31 | $6.19 | $6.33 | $6.04 | $6.23 | $6.23 | 15,008 |
| 2020-12-30 | $6.23 | $6.24 | $6.08 | $6.22 | $6.22 | 10,143 |
| 2020-12-29 | $6.10 | $6.28 | $6.04 | $6.20 | $6.20 | 11,505 |
| 2020-12-28 | $6.24 | $6.40 | $6.10 | $6.10 | $6.10 | 14,725 |
| 2020-12-24 | $6.31 | $6.42 | $6.23 | $6.28 | $6.28 | 2,511 |
| 2020-12-23 | $6.27 | $6.49 | $6.27 | $6.31 | $6.31 | 24,286 |
| 2020-12-22 | $6.27 | $6.35 | $6.14 | $6.27 | $6.27 | 13,220 |
| 2020-12-21 | $5.75 | $6.33 | $5.56 | $6.27 | $6.27 | 29,114 |
| 2020-12-18 | $6.45 | $6.51 | $6.25 | $6.25 | $6.25 | 13,642 |
| 2020-12-17 | $6.31 | $6.58 | $6.31 | $6.46 | $6.46 | 17,515 |
| 2020-12-16 | $6.25 | $6.50 | $6.22 | $6.30 | $6.30 | 19,191 |
| 2020-12-15 | $5.93 | $6.36 | $5.90 | $6.26 | $6.26 | 55,524 |
| 2020-12-14 | $6.09 | $6.15 | $5.96 | $6.00 | $6.00 | 12,069 |
| 2020-12-11 | $5.93 | $6.10 | $5.90 | $6.00 | $6.00 | 29,245 |
| 2020-12-10 | $5.90 | $6.09 | $5.55 | $6.00 | $6.00 | 47,915 |
| 2020-12-09 | $5.97 | $6.14 | $5.81 | $5.82 | $5.82 | 25,480 |
| 2020-12-08 | $5.99 | $6.15 | $5.79 | $6.02 | $6.02 | 16,925 |
| 2020-12-07 | $5.93 | $6.24 | $5.90 | $6.15 | $6.15 | 18,085 |
| 2020-12-04 | $5.94 | $6.22 | $5.92 | $6.03 | $6.03 | 16,978 |
| 2020-12-03 | $6.12 | $6.19 | $5.81 | $5.94 | $5.94 | 43,595 |
| 2020-12-02 | $6.29 | $6.29 | $6.01 | $6.19 | $6.19 | 25,943 |
| 2020-12-01 | $6.41 | $6.46 | $6.26 | $6.35 | $6.35 | 33,227 |
| 2020-11-30 | $6.26 | $6.34 | $6.05 | $6.27 | $6.27 | 26,378 |
| 2020-11-27 | $6.32 | $6.49 | $6.19 | $6.27 | $6.27 | 16,288 |
| 2020-11-25 | $6.41 | $6.54 | $6.16 | $6.25 | $6.25 | 21,422 |
| 2020-11-24 | $6.44 | $6.72 | $6.33 | $6.44 | $6.44 | 68,240 |
| 2020-11-23 | $6.06 | $6.35 | $6.06 | $6.25 | $6.25 | 42,824 |
| 2020-11-20 | $6.00 | $6.39 | $5.96 | $6.05 | $6.05 | 58,690 |
| 2020-11-19 | $5.97 | $6.10 | $5.52 | $6.01 | $6.01 | 55,766 |
| 2020-11-18 | $6.31 | $6.49 | $6.03 | $6.13 | $6.13 | 53,988 |
| 2020-11-17 | $6.00 | $6.40 | $5.93 | $6.36 | $6.36 | 96,689 |
| 2020-11-16 | $5.90 | $5.93 | $5.79 | $5.88 | $5.88 | 41,330 |
| 2020-11-13 | $5.25 | $5.96 | $5.14 | $5.72 | $5.72 | 89,965 |
| 2020-11-12 | $5.30 | $5.30 | $5.09 | $5.25 | $5.25 | 51,691 |
| 2020-11-11 | $5.39 | $5.39 | $5.05 | $5.30 | $5.30 | 38,501 |
| 2020-11-10 | $5.15 | $5.26 | $5.02 | $5.26 | $5.26 | 66,312 |
| 2020-11-09 | $4.73 | $5.29 | $4.70 | $5.11 | $5.11 | 144,797 |
| 2020-11-06 | $4.49 | $4.53 | $4.40 | $4.50 | $4.50 | 24,949 |
| 2020-11-05 | $4.48 | $4.64 | $4.44 | $4.48 | $4.48 | 25,471 |
| 2020-11-04 | $4.56 | $4.65 | $4.37 | $4.50 | $4.50 | 25,921 |
| 2020-11-03 | $4.27 | $4.50 | $4.27 | $4.44 | $4.44 | 36,748 |
| 2020-11-02 | $4.40 | $4.44 | $4.24 | $4.24 | $4.24 | 9,130 |
| 2020-10-30 | $4.29 | $4.38 | $4.20 | $4.35 | $4.35 | 13,091 |
| 2020-10-29 | $4.20 | $4.41 | $4.20 | $4.27 | $4.27 | 20,366 |
| 2020-10-28 | $4.27 | $4.35 | $4.20 | $4.21 | $4.21 | 22,910 |
| 2020-10-27 | $4.49 | $4.53 | $4.28 | $4.32 | $4.32 | 11,617 |
| 2020-10-26 | $4.57 | $4.71 | $4.38 | $4.42 | $4.42 | 15,649 |
| 2020-10-23 | $4.49 | $4.66 | $4.20 | $4.49 | $4.49 | 77,950 |
| 2020-10-22 | $4.46 | $4.54 | $4.46 | $4.47 | $4.47 | 21,938 |
| 2020-10-21 | $4.73 | $4.73 | $4.44 | $4.50 | $4.50 | 33,560 |
| 2020-10-20 | $4.74 | $4.82 | $4.63 | $4.63 | $4.63 | 11,732 |
| 2020-10-19 | $4.73 | $4.88 | $4.14 | $4.84 | $4.84 | 67,405 |
| 2020-10-16 | $4.76 | $4.94 | $4.56 | $4.73 | $4.73 | 49,970 |
| 2020-10-15 | $4.95 | $4.97 | $4.61 | $4.76 | $4.76 | 99,680 |
| 2020-10-14 | $4.92 | $5.10 | $4.92 | $5.05 | $5.05 | 23,847 |
| 2020-10-13 | $5.18 | $5.18 | $4.98 | $4.98 | $4.98 | 25,514 |
| 2020-10-12 | $5.02 | $5.18 | $5.01 | $5.04 | $5.04 | 28,300 |
| 2020-10-09 | $4.91 | $5.00 | $4.88 | $4.89 | $4.89 | 32,346 |
| 2020-10-08 | $4.85 | $4.94 | $4.81 | $4.84 | $4.84 | 21,362 |
| 2020-10-07 | $4.77 | $5.04 | $4.77 | $4.85 | $4.85 | 15,946 |
| 2020-10-06 | $4.90 | $5.07 | $4.75 | $4.78 | $4.78 | 232,028 |
| 2020-10-05 | $5.09 | $5.10 | $4.93 | $4.94 | $4.94 | 12,042 |
| 2020-10-02 | $4.91 | $5.26 | $4.77 | $5.07 | $5.07 | 12,537 |
| 2020-10-01 | $5.03 | $5.09 | $4.84 | $4.92 | $4.92 | 12,203 |
| 2020-09-30 | $4.93 | $5.08 | $4.83 | $5.02 | $5.02 | 13,362 |
| 2020-09-29 | $4.87 | $5.04 | $4.87 | $4.94 | $4.94 | 10,777 |
| 2020-09-28 | $4.85 | $5.07 | $4.73 | $4.87 | $4.87 | 11,221 |
| 2020-09-25 | $4.70 | $4.90 | $4.70 | $4.79 | $4.79 | 3,261 |
| 2020-09-24 | $4.74 | $4.74 | $4.44 | $4.71 | $4.71 | 42,151 |
| 2020-09-23 | $4.97 | $5.11 | $4.72 | $4.78 | $4.78 | 37,300 |
| 2020-09-22 | $5.18 | $5.25 | $4.82 | $4.89 | $4.89 | 53,145 |
| 2020-09-21 | $5.28 | $5.30 | $5.10 | $5.25 | $5.25 | 75,369 |
| 2020-09-18 | $5.45 | $5.55 | $5.23 | $5.37 | $5.37 | 26,314 |
| 2020-09-17 | $5.15 | $5.45 | $5.03 | $5.43 | $5.43 | 32,597 |
| 2020-09-16 | $5.30 | $5.59 | $5.20 | $5.25 | $5.25 | 114,824 |
| 2020-09-15 | $5.31 | $5.43 | $5.20 | $5.25 | $5.25 | 17,544 |
| 2020-09-14 | $5.31 | $5.39 | $5.20 | $5.29 | $5.29 | 21,752 |
| 2020-09-11 | $5.32 | $5.32 | $5.03 | $5.25 | $5.25 | 52,673 |
| 2020-09-10 | $5.09 | $5.45 | $5.09 | $5.30 | $5.30 | 118,405 |
| 2020-09-09 | $4.89 | $5.09 | $4.83 | $5.03 | $5.03 | 84,626 |
| 2020-09-08 | $4.89 | $4.96 | $4.69 | $4.86 | $4.86 | 30,058 |
| 2020-09-04 | $4.88 | $4.93 | $4.45 | $4.91 | $4.91 | 76,299 |
| 2020-09-03 | $4.95 | $5.10 | $4.74 | $4.81 | $4.81 | 69,369 |
| 2020-09-02 | $5.08 | $5.08 | $4.91 | $4.95 | $4.95 | 47,309 |
| 2020-09-01 | $5.23 | $5.31 | $4.92 | $5.05 | $5.05 | 97,638 |
| 2020-08-31 | $5.28 | $5.50 | $5.14 | $5.31 | $5.31 | 57,338 |
| 2020-08-28 | $5.25 | $5.33 | $4.82 | $5.30 | $5.30 | 112,033 |
| 2020-08-27 | $5.25 | $6.20 | $5.22 | $5.25 | $5.25 | 161,083 |
| 2020-08-26 | $5.50 | $5.55 | $5.23 | $5.33 | $5.33 | 115,267 |
| 2020-08-25 | $6.25 | $6.25 | $5.25 | $5.40 | $5.40 | 317,356 |
| 2020-08-24 | $5.69 | $6.31 | $5.55 | $6.25 | $6.25 | 941,469 |
| 2020-08-21 | $4.25 | $5.72 | $4.25 | $5.27 | $5.27 | 1,611,582 |
| 2020-08-20 | $4.24 | $4.26 | $4.12 | $4.22 | $4.22 | 56,235 |
| 2020-08-19 | $4.04 | $4.39 | $4.02 | $4.08 | $4.08 | 47,811 |
| 2020-08-18 | $4.35 | $4.36 | $4.05 | $4.05 | $4.05 | 68,913 |
| 2020-08-17 | $4.20 | $4.43 | $3.91 | $4.41 | $4.41 | 64,025 |
| 2020-08-14 | $4.32 | $4.43 | $4.01 | $4.10 | $4.10 | 79,636 |
| 2020-08-13 | $3.70 | $4.47 | $3.59 | $4.31 | $4.31 | 156,077 |
| 2020-08-12 | $4.08 | $4.18 | $3.76 | $3.92 | $3.92 | 62,981 |
| 2020-08-11 | $3.90 | $4.19 | $3.88 | $4.05 | $4.05 | 79,359 |
| 2020-08-10 | $3.70 | $3.88 | $3.70 | $3.83 | $3.83 | 38,417 |
| 2020-08-07 | $3.72 | $3.83 | $3.68 | $3.77 | $3.77 | 33,484 |
| 2020-08-06 | $3.60 | $3.79 | $3.59 | $3.76 | $3.76 | 62,717 |
| 2020-08-05 | $3.55 | $3.69 | $3.55 | $3.66 | $3.66 | 20,934 |
| 2020-08-04 | $3.66 | $3.70 | $3.57 | $3.61 | $3.61 | 41,478 |
| 2020-08-03 | $3.71 | $3.72 | $3.61 | $3.65 | $3.65 | 21,370 |
| 2020-07-31 | $3.78 | $3.83 | $3.64 | $3.71 | $3.71 | 40,239 |
| 2020-07-30 | $3.91 | $3.94 | $3.79 | $3.85 | $3.85 | 43,028 |
| 2020-07-29 | $3.79 | $4.00 | $3.76 | $3.90 | $3.90 | 46,002 |
| 2020-07-28 | $3.63 | $3.82 | $3.57 | $3.75 | $3.75 | 50,961 |
| 2020-07-27 | $3.77 | $3.77 | $3.58 | $3.63 | $3.63 | 52,771 |
| 2020-07-24 | $3.60 | $3.81 | $3.60 | $3.75 | $3.75 | 38,756 |
| 2020-07-23 | $3.80 | $3.89 | $3.70 | $3.78 | $3.78 | 86,276 |
| 2020-07-22 | $3.73 | $3.86 | $3.73 | $3.80 | $3.80 | 73,518 |
| 2020-07-21 | $3.85 | $3.91 | $3.75 | $3.79 | $3.79 | 39,425 |
| 2020-07-20 | $3.96 | $4.02 | $3.76 | $3.81 | $3.81 | 65,316 |
| 2020-07-17 | $3.91 | $4.06 | $3.85 | $3.97 | $3.97 | 112,300 |
| 2020-07-16 | $3.86 | $3.96 | $3.81 | $3.90 | $3.90 | 61,400 |
| 2020-07-15 | $3.77 | $3.93 | $3.73 | $3.85 | $3.85 | 110,300 |
| 2020-07-14 | $3.61 | $3.73 | $3.59 | $3.66 | $3.66 | 82,000 |
| 2020-07-13 | $3.61 | $3.83 | $3.53 | $3.60 | $3.60 | 87,400 |
| 2020-07-10 | $3.54 | $3.74 | $3.54 | $3.59 | $3.59 | 48,900 |
| 2020-07-09 | $3.75 | $3.77 | $3.51 | $3.66 | $3.66 | 65,900 |
| 2020-07-08 | $3.50 | $3.87 | $3.50 | $3.73 | $3.73 | 108,400 |
| 2020-07-07 | $3.67 | $3.73 | $3.50 | $3.50 | $3.50 | 68,900 |
| 2020-07-06 | $3.83 | $3.83 | $3.60 | $3.70 | $3.70 | 98,100 |
| 2020-07-02 | $3.89 | $3.92 | $3.68 | $3.74 | $3.74 | 90,600 |
| 2020-07-01 | $3.95 | $4.07 | $3.75 | $3.80 | $3.80 | 117,000 |
| 2020-06-30 | $3.91 | $4.04 | $3.90 | $3.95 | $3.95 | 76,300 |
| 2020-06-29 | $4.28 | $4.28 | $3.96 | $3.97 | $3.97 | 183,000 |
| 2020-06-26 | $3.84 | $4.12 | $3.84 | $4.05 | $4.05 | 876,160 |
| 2020-06-25 | $3.95 | $4.23 | $3.90 | $4.00 | $4.00 | 233,824 |
| 2020-06-24 | $4.15 | $4.15 | $3.81 | $4.09 | $4.09 | 325,916 |
| 2020-06-23 | $4.20 | $4.57 | $4.01 | $4.25 | $4.25 | 317,938 |
| 2020-06-22 | $4.10 | $4.25 | $3.92 | $4.12 | $4.12 | 376,300 |
| 2020-06-19 | $4.70 | $4.70 | $4.03 | $4.03 | $4.03 | 506,854 |
| 2020-06-18 | $4.37 | $4.92 | $4.33 | $4.55 | $4.55 | 305,143 |
| 2020-06-17 | $4.85 | $4.85 | $4.28 | $4.42 | $4.42 | 313,502 |
| 2020-06-16 | $5.32 | $5.40 | $4.54 | $4.66 | $4.66 | 266,181 |
| 2020-06-15 | $4.33 | $5.26 | $4.32 | $5.03 | $5.03 | 119,015 |
| 2020-06-12 | $4.41 | $4.71 | $4.25 | $4.66 | $4.66 | 234,436 |
| 2020-06-11 | $4.59 | $4.85 | $4.25 | $4.30 | $4.30 | 227,962 |
| 2020-06-10 | $5.54 | $5.69 | $5.00 | $5.10 | $5.10 | 267,623 |
| 2020-06-09 | $6.03 | $6.16 | $5.41 | $5.70 | $5.70 | 153,695 |
| 2020-06-08 | $6.73 | $6.88 | $5.70 | $6.16 | $6.16 | 431,993 |
| 2020-06-05 | $5.43 | $6.40 | $5.40 | $6.33 | $6.33 | 305,888 |
| 2020-06-04 | $5.25 | $5.60 | $4.99 | $5.09 | $5.09 | 234,799 |
| 2020-06-03 | $4.09 | $5.27 | $4.09 | $5.10 | $5.10 | 457,694 |
| 2020-06-02 | $3.86 | $4.36 | $3.86 | $4.03 | $4.03 | 334,544 |
| 2020-06-01 | $3.97 | $4.10 | $3.63 | $3.76 | $3.76 | 137,774 |
| 2020-05-29 | $4.11 | $4.13 | $3.55 | $3.89 | $3.89 | 343,487 |
| 2020-05-28 | $3.77 | $4.30 | $3.75 | $4.16 | $4.16 | 315,327 |
| 2020-05-27 | $3.60 | $3.84 | $3.60 | $3.75 | $3.75 | 291,697 |
| 2020-05-26 | $3.43 | $3.48 | $3.21 | $3.42 | $3.42 | 175,358 |
| 2020-05-22 | $3.10 | $3.22 | $2.97 | $3.15 | $3.15 | 168,790 |
| 2020-05-21 | $3.20 | $3.56 | $3.08 | $3.15 | $3.15 | 201,880 |
| 2020-05-20 | $2.80 | $3.40 | $2.75 | $3.20 | $3.20 | 565,704 |
| 2020-05-19 | $2.56 | $2.90 | $2.50 | $2.60 | $2.60 | 146,527 |
| 2020-05-18 | $2.69 | $2.71 | $2.46 | $2.50 | $2.50 | 197,386 |
| 2020-05-15 | $2.71 | $2.72 | $2.46 | $2.53 | $2.53 | 220,862 |
| 2020-05-14 | $2.98 | $2.98 | $2.68 | $2.71 | $2.71 | 201,318 |
| 2020-05-13 | $3.09 | $3.10 | $2.57 | $2.90 | $2.90 | 213,885 |
| 2020-05-12 | $3.20 | $3.21 | $2.95 | $2.96 | $2.96 | 135,668 |
| 2020-05-11 | $3.10 | $3.18 | $2.98 | $3.14 | $3.14 | 136,764 |
| 2020-05-08 | $3.24 | $3.30 | $3.00 | $3.04 | $3.04 | 861,366 |
| 2020-05-07 | $3.24 | $3.37 | $3.13 | $3.16 | $3.16 | 53,754 |
| 2020-05-06 | $3.25 | $3.42 | $3.10 | $3.20 | $3.20 | 62,207 |
| 2020-05-05 | $3.48 | $3.58 | $3.15 | $3.23 | $3.23 | 97,463 |
| 2020-05-04 | $3.31 | $3.49 | $3.30 | $3.35 | $3.35 | 40,652 |
| 2020-05-01 | $3.44 | $3.55 | $2.93 | $3.43 | $3.43 | 209,101 |
| 2020-04-30 | $4.12 | $4.12 | $3.70 | $3.79 | $3.79 | 125,146 |
| 2020-04-29 | $3.70 | $4.38 | $3.70 | $4.12 | $4.12 | 284,675 |
| 2020-04-28 | $3.43 | $3.70 | $3.33 | $3.56 | $3.56 | 96,947 |
| 2020-04-27 | $3.09 | $3.52 | $3.05 | $3.40 | $3.40 | 113,890 |
| 2020-04-24 | $3.22 | $3.22 | $3.03 | $3.09 | $3.09 | 31,245 |
| 2020-04-23 | $3.13 | $3.32 | $3.06 | $3.14 | $3.14 | 68,206 |
| 2020-04-22 | $3.29 | $3.36 | $3.10 | $3.16 | $3.16 | 89,505 |
| 2020-04-21 | $3.42 | $3.42 | $3.05 | $3.15 | $3.15 | 112,402 |
| 2020-04-20 | $3.55 | $3.77 | $3.30 | $3.41 | $3.41 | 234,220 |
| 2020-04-17 | $3.11 | $3.41 | $3.01 | $3.10 | $3.10 | 117,934 |
| 2020-04-16 | $3.45 | $3.61 | $3.10 | $3.15 | $3.15 | 103,538 |
| 2020-04-15 | $3.45 | $3.50 | $3.10 | $3.29 | $3.29 | 106,787 |
| 2020-04-14 | $3.62 | $4.06 | $3.44 | $3.45 | $3.45 | 193,407 |
| 2020-04-13 | $4.00 | $4.27 | $3.35 | $3.42 | $3.42 | 190,612 |
| 2020-04-09 | $3.65 | $4.15 | $3.21 | $3.90 | $3.90 | 365,312 |
| 2020-04-08 | $3.11 | $3.59 | $2.87 | $3.45 | $3.45 | 201,025 |
| 2020-04-07 | $3.69 | $3.72 | $3.15 | $3.36 | $3.36 | 350,280 |
| 2020-04-06 | $2.72 | $3.56 | $2.72 | $3.22 | $3.22 | 329,669 |
| 2020-04-03 | $3.61 | $4.00 | $2.24 | $2.47 | $2.47 | 186,158 |
| 2020-04-02 | $5.02 | $5.02 | $3.41 | $3.60 | $3.60 | 177,788 |
| 2020-04-01 | $6.93 | $6.93 | $4.50 | $4.82 | $4.82 | 103,055 |
| 2020-03-31 | $7.91 | $8.03 | $6.45 | $7.53 | $7.53 | 144,285 |
| 2020-03-30 | $7.75 | $7.95 | $7.15 | $7.95 | $7.95 | 67,678 |
| 2020-03-27 | $7.94 | $8.01 | $7.21 | $7.83 | $7.83 | 86,383 |
| 2020-03-26 | $5.73 | $8.38 | $5.55 | $8.20 | $8.20 | 99,491 |
| 2020-03-25 | $3.80 | $5.51 | $3.80 | $5.30 | $5.30 | 108,485 |
| 2020-03-24 | $5.00 | $5.14 | $3.03 | $3.45 | $3.45 | 401,223 |
| 2020-03-23 | $5.54 | $5.70 | $4.51 | $4.79 | $4.79 | 111,974 |
| 2020-03-20 | $5.39 | $8.49 | $4.84 | $5.51 | $5.51 | 872,941 |
| 2020-03-19 | $4.38 | $5.63 | $4.30 | $5.29 | $5.29 | 36,718 |
| 2020-03-18 | $4.51 | $4.84 | $3.85 | $4.40 | $4.40 | 134,936 |
| 2020-03-17 | $4.35 | $5.78 | $3.83 | $5.00 | $5.00 | 460,931 |
| 2020-03-16 | $8.04 | $8.04 | $4.32 | $4.54 | $4.54 | 364,071 |
| 2020-03-13 | $9.35 | $9.47 | $6.65 | $9.01 | $9.01 | 643,880 |
| 2020-03-12 | $9.82 | $9.82 | $8.63 | $9.00 | $9.00 | 53,388 |
| 2020-03-11 | $10.72 | $11.04 | $10.05 | $10.16 | $10.16 | 108,749 |
| 2020-03-10 | $11.75 | $11.75 | $9.84 | $10.75 | $10.75 | 131,346 |
| 2020-03-09 | $11.78 | $11.83 | $10.60 | $11.31 | $11.31 | 93,024 |
| 2020-03-06 | $12.37 | $12.79 | $12.34 | $12.78 | $12.78 | 47,724 |
| 2020-03-05 | $13.69 | $13.69 | $12.57 | $12.70 | $12.70 | 62,342 |
| 2020-03-04 | $13.99 | $14.01 | $13.70 | $13.87 | $13.87 | 110,882 |
| 2020-03-03 | $13.78 | $13.99 | $13.36 | $13.84 | $13.84 | 59,581 |
| 2020-03-02 | $13.25 | $14.25 | $12.95 | $13.80 | $13.80 | 98,131 |
| 2020-02-28 | $13.45 | $13.54 | $11.62 | $13.40 | $13.40 | 257,808 |
| 2020-02-27 | $13.86 | $14.09 | $13.52 | $13.62 | $13.62 | 74,228 |
| 2020-02-26 | $14.11 | $14.35 | $13.91 | $14.15 | $14.15 | 80,202 |
| 2020-02-25 | $14.11 | $14.33 | $13.50 | $14.18 | $14.18 | 134,619 |
| 2020-02-24 | $14.26 | $14.32 | $13.88 | $14.05 | $14.05 | 42,188 |
| 2020-02-21 | $14.55 | $14.66 | $14.30 | $14.39 | $14.39 | 33,450 |
| 2020-02-20 | $14.33 | $14.90 | $14.33 | $14.64 | $14.64 | 82,912 |
| 2020-02-19 | $14.49 | $14.70 | $14.43 | $14.43 | $14.43 | 133,920 |
| 2020-02-18 | $14.55 | $14.55 | $13.77 | $14.38 | $14.38 | 74,940 |
| 2020-02-14 | $14.59 | $14.72 | $14.26 | $14.43 | $14.43 | 46,875 |
| 2020-02-13 | $14.27 | $14.70 | $14.22 | $14.48 | $14.48 | 101,421 |
| 2020-02-12 | $14.25 | $14.27 | $14.02 | $14.26 | $14.26 | 115,626 |
| 2020-02-11 | $13.96 | $14.17 | $13.89 | $14.17 | $14.17 | 256,730 |
| 2020-02-10 | $13.86 | $13.95 | $13.52 | $13.85 | $13.85 | 70,179 |
| 2020-02-07 | $13.99 | $14.25 | $13.78 | $13.99 | $13.99 | 107,096 |
| 2020-02-06 | $13.74 | $14.27 | $13.70 | $13.99 | $13.99 | 79,489 |
| 2020-02-05 | $13.96 | $13.97 | $13.68 | $13.78 | $13.78 | 63,105 |
| 2020-02-04 | $14.19 | $14.19 | $13.68 | $14.07 | $14.07 | 109,275 |
| 2020-02-03 | $14.25 | $14.25 | $13.93 | $13.99 | $13.99 | 77,253 |
| 2020-01-31 | $14.25 | $14.25 | $14.09 | $14.21 | $14.21 | 157,585 |
| 2020-01-30 | $14.21 | $14.25 | $14.00 | $14.25 | $14.25 | 65,257 |
| 2020-01-29 | $14.12 | $14.25 | $13.93 | $14.12 | $14.12 | 92,026 |
| 2020-01-28 | $14.11 | $14.11 | $13.92 | $13.96 | $13.96 | 102,480 |
| 2020-01-27 | $13.60 | $14.00 | $13.24 | $13.99 | $13.99 | 63,172 |
| 2020-01-24 | $13.91 | $14.03 | $13.17 | $13.64 | $13.64 | 139,496 |
| 2020-01-23 | $14.10 | $14.10 | $13.89 | $13.89 | $13.89 | 58,486 |
| 2020-01-22 | $14.16 | $14.25 | $13.80 | $14.05 | $14.05 | 246,787 |
| 2020-01-21 | $13.52 | $14.25 | $13.30 | $14.11 | $14.11 | 352,000 |
| 2020-01-17 | $13.85 | $14.25 | $13.40 | $13.51 | $13.51 | 3,438,500 |