Concrete Pumping Holdings Inc - Class A (BBCP) Exchange: NASDAQ
Data as of May 2, 2025
$5.76 ($0.09) 1.59%
Concrete Pumping Holdings Inc - Class A - Daily Information
Click for more stock information on Concrete Pumping Holdings Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $5.63 |
| Previous Close | $5.76 |
| High | $5.81 |
| Low | $5.59 |
| Adjusted Open | $5.63 |
| Previous Adjusted Close | $5.76 |
| Adjusted High | $5.81 |
| Adjusted Low | $5.59 |
About Concrete Pumping Holdings Inc - Class A (BBCP)
Concrete Pumping Holdings Inc - Class A (BBCP) is a company based in 2000. Its primary product is concrete pumping equipment and they offer and service the equipment across all continents. Since the companyâs inception, the demand for their products has grown exponentially, with old contracts being renewed and new contracts being offered. In addition, the company has expanded its service area to include more locations than ever before. As of 2020, the company employs 500 people who are dedicated to providing quality service and products. This also includes researching and developing the latest in concrete pumping technology and continuing to provide premium customer service. Concrete Pumping Holdings Inc - Class A (BBCP) is an industry leader in concrete pumping with a global client base that continues to grow. Their mission is to be the most reliable and respected provider of concrete pumping and related services. In order to remain on top of the industry, the company constantly strives to meet and exceed customer expectations.
Invest in Concrete Pumping Holdings Inc - Class A (BBCP)
Historical Stock Data for Concrete Pumping Holdings Inc - Class A (BBCP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $5.63 | $5.81 | $5.59 | $5.76 | $5.76 | 157,861 |
| 2025-04-10 | $5.57 | $5.83 | $5.52 | $5.67 | $5.67 | 180,179 |
| 2025-04-09 | $5.22 | $5.83 | $5.22 | $5.76 | $5.76 | 363,129 |
| 2025-04-08 | $5.33 | $5.53 | $5.19 | $5.25 | $5.25 | 194,616 |
| 2025-04-07 | $5.27 | $5.56 | $5.15 | $5.21 | $5.21 | 175,559 |
| 2025-04-04 | $5.16 | $5.47 | $5.10 | $5.45 | $5.45 | 234,913 |
| 2025-04-03 | $5.50 | $5.52 | $5.28 | $5.34 | $5.34 | 362,747 |
| 2025-04-02 | $5.56 | $5.81 | $5.56 | $5.68 | $5.68 | 136,668 |
| 2025-04-01 | $5.46 | $5.72 | $5.41 | $5.64 | $5.64 | 146,384 |
| 2025-03-31 | $5.25 | $5.57 | $5.25 | $5.46 | $5.46 | 237,327 |
| 2025-03-28 | $5.24 | $5.41 | $5.15 | $5.36 | $5.36 | 146,576 |
| 2025-03-27 | $5.22 | $5.38 | $5.04 | $5.29 | $5.29 | 169,530 |
| 2025-03-26 | $5.21 | $5.29 | $5.12 | $5.13 | $5.13 | 159,382 |
| 2025-03-25 | $5.57 | $5.57 | $5.15 | $5.17 | $5.17 | 156,181 |
| 2025-03-24 | $5.63 | $5.73 | $5.49 | $5.56 | $5.56 | 111,810 |
| 2025-03-21 | $5.76 | $5.77 | $5.61 | $5.63 | $5.63 | 173,662 |
| 2025-03-20 | $5.78 | $5.92 | $5.78 | $5.79 | $5.79 | 148,396 |
| 2025-03-19 | $5.74 | $5.95 | $5.74 | $5.85 | $5.85 | 149,883 |
| 2025-03-18 | $6.00 | $6.14 | $5.73 | $5.75 | $5.75 | 148,255 |
| 2025-03-17 | $5.84 | $6.10 | $5.82 | $6.00 | $6.00 | 243,587 |
| 2025-03-14 | $5.45 | $5.68 | $5.30 | $5.64 | $5.64 | 330,990 |
| 2025-03-13 | $5.23 | $5.72 | $4.98 | $5.46 | $5.46 | 468,203 |
| 2025-03-12 | $5.01 | $5.48 | $4.78 | $4.96 | $4.96 | 597,540 |
| 2025-03-11 | $5.90 | $6.09 | $5.87 | $6.04 | $6.04 | 168,114 |
| 2025-03-10 | $6.13 | $6.18 | $5.90 | $5.96 | $5.96 | 114,475 |
| 2025-03-07 | $6.29 | $6.33 | $6.15 | $6.19 | $6.19 | 78,903 |
| 2025-03-06 | $6.18 | $6.36 | $6.16 | $6.29 | $6.29 | 89,614 |
| 2025-03-05 | $6.20 | $6.41 | $6.19 | $6.26 | $6.26 | 109,123 |
| 2025-03-04 | $6.26 | $6.35 | $6.16 | $6.18 | $6.18 | 141,729 |
| 2025-03-03 | $6.60 | $6.62 | $6.31 | $6.38 | $6.38 | 150,493 |
| 2025-02-28 | $6.55 | $6.61 | $6.42 | $6.54 | $6.54 | 137,511 |
| 2025-02-27 | $6.69 | $6.74 | $6.53 | $6.58 | $6.58 | 113,709 |
| 2025-02-26 | $6.55 | $6.77 | $6.55 | $6.71 | $6.71 | 163,170 |
| 2025-02-25 | $6.62 | $6.68 | $6.44 | $6.53 | $6.53 | 236,874 |
| 2025-02-24 | $6.70 | $6.70 | $6.54 | $6.55 | $6.55 | 103,550 |
| 2025-02-21 | $7.13 | $7.13 | $6.63 | $6.65 | $6.65 | 112,942 |
| 2025-02-20 | $7.06 | $7.09 | $6.94 | $7.05 | $7.05 | 136,731 |
| 2025-02-19 | $7.13 | $7.16 | $7.03 | $7.08 | $7.08 | 97,311 |
| 2025-02-18 | $7.03 | $7.24 | $7.03 | $7.13 | $7.13 | 181,021 |
| 2025-02-14 | $7.22 | $7.24 | $7.04 | $7.13 | $7.13 | 149,306 |
| 2025-02-13 | $7.25 | $7.31 | $7.08 | $7.15 | $7.15 | 137,173 |
| 2025-02-12 | $7.28 | $7.50 | $7.03 | $7.28 | $7.28 | 178,852 |
| 2025-02-11 | $7.68 | $7.80 | $7.54 | $7.59 | $7.59 | 116,570 |
| 2025-02-10 | $7.77 | $7.85 | $7.37 | $7.64 | $7.64 | 202,494 |
| 2025-02-07 | $7.85 | $8.05 | $7.60 | $7.64 | $7.64 | 156,527 |
| 2025-02-06 | $7.83 | $7.95 | $7.64 | $7.85 | $7.85 | 267,494 |
| 2025-02-05 | $8.30 | $8.32 | $7.78 | $7.82 | $7.82 | 248,397 |
| 2025-02-04 | $8.32 | $8.40 | $8.23 | $8.38 | $8.38 | 139,835 |
| 2025-02-03 | $8.31 | $8.60 | $8.18 | $8.32 | $8.32 | 246,541 |
| 2025-01-31 | $8.28 | $8.49 | $8.25 | $8.46 | $8.46 | 315,596 |
| 2025-01-30 | $8.37 | $8.37 | $8.17 | $8.23 | $8.23 | 185,877 |
| 2025-01-29 | $8.34 | $8.34 | $8.03 | $8.17 | $8.17 | 200,306 |
| 2025-01-28 | $8.27 | $8.41 | $8.13 | $8.34 | $8.34 | 341,011 |
| 2025-01-27 | $7.99 | $8.35 | $7.79 | $8.09 | $8.09 | 354,064 |
| 2025-01-24 | $7.89 | $8.32 | $7.81 | $8.31 | $8.31 | 430,934 |
| 2025-01-23 | $9.17 | $9.28 | $8.73 | $8.77 | $7.83 | 802,367 |
| 2025-01-22 | $8.95 | $9.24 | $8.88 | $9.04 | $8.07 | 369,425 |
| 2025-01-21 | $8.73 | $9.11 | $8.58 | $8.98 | $8.02 | 348,210 |
| 2025-01-17 | $9.13 | $9.16 | $8.75 | $8.79 | $7.85 | 261,631 |
| 2025-01-16 | $9.45 | $9.68 | $8.93 | $8.97 | $8.01 | 570,833 |
| 2025-01-15 | $8.37 | $8.91 | $8.13 | $8.87 | $7.92 | 272,690 |
| 2025-01-14 | $7.99 | $8.19 | $7.61 | $8.05 | $7.19 | 260,644 |
| 2025-01-13 | $7.52 | $7.89 | $7.36 | $7.85 | $7.01 | 301,714 |
| 2025-01-10 | $7.27 | $7.84 | $7.01 | $7.40 | $6.61 | 223,769 |
| 2025-01-08 | $6.66 | $6.78 | $6.46 | $6.51 | $5.81 | 86,637 |
| 2025-01-07 | $6.63 | $6.68 | $6.48 | $6.64 | $5.93 | 58,533 |
| 2025-01-06 | $6.80 | $6.85 | $6.61 | $6.62 | $5.91 | 40,134 |
| 2025-01-03 | $6.67 | $6.87 | $6.63 | $6.80 | $6.07 | 52,112 |
| 2025-01-02 | $6.70 | $6.89 | $6.60 | $6.63 | $5.92 | 65,458 |
| 2024-12-31 | $6.65 | $6.78 | $6.62 | $6.66 | $6.66 | 79,998 |
| 2024-12-30 | $6.47 | $6.70 | $6.37 | $6.59 | $6.59 | 44,425 |
| 2024-12-27 | $6.64 | $6.72 | $6.44 | $6.49 | $6.49 | 56,394 |
| 2024-12-26 | $6.66 | $6.74 | $6.61 | $6.70 | $6.70 | 52,526 |
| 2024-12-24 | $6.65 | $6.74 | $6.57 | $6.64 | $6.64 | 26,708 |
| 2024-12-23 | $6.64 | $6.72 | $6.50 | $6.59 | $6.59 | 66,891 |
| 2024-12-20 | $6.40 | $6.88 | $6.40 | $6.60 | $6.60 | 238,240 |
| 2024-12-19 | $6.76 | $6.76 | $6.39 | $6.42 | $6.42 | 100,026 |
| 2024-12-18 | $7.20 | $7.21 | $6.66 | $6.67 | $6.67 | 124,174 |
| 2024-12-17 | $7.11 | $7.35 | $7.07 | $7.14 | $7.14 | 84,417 |
| 2024-12-16 | $7.27 | $7.33 | $7.02 | $7.02 | $7.02 | 40,254 |
| 2024-12-13 | $7.25 | $7.29 | $7.14 | $7.27 | $7.27 | 33,946 |
| 2024-12-12 | $7.36 | $7.40 | $7.24 | $7.25 | $7.25 | 48,536 |
| 2024-12-11 | $7.42 | $7.44 | $7.24 | $7.37 | $7.37 | 94,772 |
| 2024-12-10 | $7.30 | $7.43 | $7.18 | $7.34 | $7.34 | 83,108 |
| 2024-12-09 | $7.15 | $7.40 | $7.15 | $7.26 | $7.26 | 66,978 |
| 2024-12-06 | $7.12 | $7.26 | $7.11 | $7.15 | $7.15 | 49,170 |
| 2024-12-05 | $7.14 | $7.16 | $7.05 | $7.08 | $7.08 | 51,716 |
| 2024-12-04 | $7.19 | $7.31 | $7.17 | $7.18 | $7.18 | 55,781 |
| 2024-12-03 | $7.18 | $7.37 | $7.12 | $7.21 | $7.21 | 181,022 |
| 2024-12-02 | $6.99 | $7.22 | $6.95 | $7.16 | $7.16 | 103,340 |
| 2024-11-29 | $7.08 | $7.21 | $6.84 | $6.92 | $6.92 | 91,580 |
| 2024-11-27 | $6.70 | $7.12 | $6.70 | $7.01 | $7.01 | 94,131 |
| 2024-11-26 | $6.63 | $6.91 | $6.55 | $6.71 | $6.71 | 109,982 |
| 2024-11-25 | $6.07 | $6.72 | $6.07 | $6.58 | $6.58 | 116,702 |
| 2024-11-22 | $5.94 | $6.11 | $5.90 | $6.00 | $6.00 | 189,858 |
| 2024-11-21 | $5.79 | $5.97 | $5.74 | $5.90 | $5.90 | 89,163 |
| 2024-11-20 | $5.65 | $5.80 | $5.56 | $5.75 | $5.75 | 84,246 |
| 2024-11-19 | $5.50 | $5.66 | $5.47 | $5.63 | $5.63 | 63,067 |
| 2024-11-18 | $5.50 | $5.64 | $5.50 | $5.52 | $5.52 | 49,256 |
| 2024-11-15 | $5.55 | $5.55 | $5.43 | $5.49 | $5.49 | 94,825 |
| 2024-11-14 | $5.78 | $5.78 | $5.48 | $5.50 | $5.50 | 77,999 |
| 2024-11-13 | $5.91 | $6.04 | $5.79 | $5.79 | $5.79 | 63,227 |
| 2024-11-12 | $5.65 | $5.88 | $5.45 | $5.85 | $5.85 | 105,414 |
| 2024-11-11 | $5.66 | $5.75 | $5.57 | $5.60 | $5.60 | 90,481 |
| 2024-11-08 | $5.68 | $5.81 | $5.57 | $5.60 | $5.60 | 106,286 |
| 2024-11-07 | $5.81 | $6.02 | $5.59 | $5.65 | $5.65 | 176,186 |
| 2024-11-06 | $5.79 | $6.14 | $5.75 | $5.79 | $5.79 | 251,031 |
| 2024-11-05 | $5.50 | $5.58 | $5.48 | $5.50 | $5.50 | 43,529 |
| 2024-11-04 | $5.72 | $5.74 | $5.48 | $5.50 | $5.50 | 56,962 |
| 2024-11-01 | $5.59 | $5.84 | $5.59 | $5.70 | $5.70 | 82,726 |
| 2024-10-31 | $5.61 | $5.61 | $5.52 | $5.55 | $5.55 | 32,249 |
| 2024-10-30 | $5.62 | $5.74 | $5.61 | $5.61 | $5.61 | 34,903 |
| 2024-10-29 | $5.54 | $5.65 | $5.54 | $5.62 | $5.62 | 42,115 |
| 2024-10-28 | $5.47 | $5.70 | $5.47 | $5.60 | $5.60 | 37,230 |
| 2024-10-25 | $5.52 | $5.56 | $5.44 | $5.45 | $5.45 | 35,260 |
| 2024-10-24 | $5.57 | $5.57 | $5.46 | $5.48 | $5.48 | 60,478 |
| 2024-10-23 | $5.65 | $5.65 | $5.48 | $5.59 | $5.59 | 42,343 |
| 2024-10-22 | $5.74 | $5.75 | $5.64 | $5.65 | $5.65 | 48,087 |
| 2024-10-21 | $5.79 | $5.80 | $5.70 | $5.70 | $5.70 | 38,663 |
| 2024-10-18 | $5.90 | $5.90 | $5.78 | $5.81 | $5.81 | 42,148 |
| 2024-10-17 | $5.77 | $5.88 | $5.73 | $5.88 | $5.88 | 51,180 |
| 2024-10-16 | $5.69 | $5.81 | $5.69 | $5.76 | $5.76 | 59,698 |
| 2024-10-15 | $5.62 | $5.81 | $5.62 | $5.63 | $5.63 | 101,691 |
| 2024-10-14 | $5.73 | $5.84 | $5.65 | $5.67 | $5.67 | 80,202 |
| 2024-10-11 | $5.67 | $5.85 | $5.65 | $5.68 | $5.68 | 80,381 |
| 2024-10-10 | $5.62 | $5.77 | $5.62 | $5.67 | $5.67 | 69,499 |
| 2024-10-09 | $5.71 | $5.82 | $5.57 | $5.68 | $5.68 | 56,645 |
| 2024-10-08 | $5.86 | $5.86 | $5.69 | $5.72 | $5.72 | 63,983 |
| 2024-10-07 | $5.69 | $5.88 | $5.66 | $5.83 | $5.83 | 77,776 |
| 2024-10-04 | $5.61 | $5.69 | $5.56 | $5.69 | $5.69 | 56,259 |
| 2024-10-03 | $5.64 | $5.65 | $5.51 | $5.51 | $5.51 | 33,818 |
| 2024-10-02 | $5.65 | $5.72 | $5.65 | $5.65 | $5.65 | 59,874 |
| 2024-10-01 | $5.76 | $5.79 | $5.62 | $5.65 | $5.65 | 62,066 |
| 2024-09-30 | $5.80 | $5.84 | $5.69 | $5.79 | $5.79 | 52,298 |
| 2024-09-27 | $5.79 | $5.99 | $5.79 | $5.85 | $5.85 | 63,597 |
| 2024-09-26 | $5.68 | $5.85 | $5.68 | $5.75 | $5.75 | 51,915 |
| 2024-09-25 | $5.87 | $5.87 | $5.61 | $5.66 | $5.66 | 91,078 |
| 2024-09-24 | $5.93 | $5.99 | $5.84 | $5.85 | $5.85 | 59,219 |
| 2024-09-23 | $5.95 | $6.04 | $5.92 | $5.92 | $5.92 | 54,957 |
| 2024-09-20 | $5.94 | $6.04 | $5.90 | $5.94 | $5.94 | 168,710 |
| 2024-09-19 | $5.88 | $6.05 | $5.84 | $6.04 | $6.04 | 56,707 |
| 2024-09-18 | $5.72 | $5.94 | $5.71 | $5.75 | $5.75 | 56,021 |
| 2024-09-17 | $5.72 | $5.88 | $5.72 | $5.73 | $5.73 | 56,793 |
| 2024-09-16 | $5.74 | $5.74 | $5.58 | $5.67 | $5.67 | 42,832 |
| 2024-09-13 | $5.58 | $5.77 | $5.48 | $5.71 | $5.71 | 109,481 |
| 2024-09-12 | $5.53 | $5.56 | $5.42 | $5.48 | $5.48 | 105,107 |
| 2024-09-11 | $5.45 | $5.51 | $5.35 | $5.49 | $5.49 | 55,471 |
| 2024-09-10 | $5.44 | $5.51 | $5.35 | $5.47 | $5.47 | 65,005 |
| 2024-09-09 | $5.23 | $5.52 | $5.23 | $5.38 | $5.38 | 123,250 |
| 2024-09-06 | $5.14 | $5.34 | $5.11 | $5.26 | $5.26 | 83,430 |
| 2024-09-05 | $5.20 | $5.38 | $5.05 | $5.17 | $5.17 | 186,739 |
| 2024-09-04 | $6.18 | $6.18 | $5.71 | $5.74 | $5.74 | 235,625 |
| 2024-09-03 | $6.49 | $6.49 | $6.10 | $6.15 | $6.15 | 80,536 |
| 2024-08-30 | $6.50 | $6.56 | $6.41 | $6.49 | $6.49 | 32,240 |
| 2024-08-29 | $6.49 | $6.56 | $6.41 | $6.50 | $6.50 | 43,707 |
| 2024-08-28 | $6.50 | $6.53 | $6.42 | $6.44 | $6.44 | 67,566 |
| 2024-08-27 | $6.61 | $6.64 | $6.46 | $6.48 | $6.48 | 45,421 |
| 2024-08-26 | $6.53 | $6.68 | $6.45 | $6.65 | $6.65 | 133,904 |
| 2024-08-23 | $6.15 | $6.51 | $6.15 | $6.47 | $6.47 | 110,101 |
| 2024-08-22 | $6.17 | $6.21 | $6.04 | $6.16 | $6.16 | 65,338 |
| 2024-08-21 | $6.22 | $6.28 | $6.16 | $6.20 | $6.20 | 48,677 |
| 2024-08-20 | $6.25 | $6.27 | $6.14 | $6.22 | $6.22 | 39,178 |
| 2024-08-19 | $6.14 | $6.29 | $6.13 | $6.27 | $6.27 | 54,819 |
| 2024-08-16 | $6.04 | $6.21 | $6.04 | $6.18 | $6.18 | 198,719 |
| 2024-08-15 | $6.03 | $6.09 | $5.90 | $6.01 | $6.01 | 944,498 |
| 2024-08-14 | $5.95 | $5.99 | $5.85 | $5.91 | $5.91 | 60,465 |
| 2024-08-13 | $6.00 | $6.01 | $5.90 | $5.94 | $5.94 | 39,027 |
| 2024-08-12 | $5.95 | $6.01 | $5.88 | $5.96 | $5.96 | 73,837 |
| 2024-08-09 | $6.00 | $6.01 | $5.86 | $5.89 | $5.89 | 60,013 |
| 2024-08-08 | $6.15 | $6.16 | $5.98 | $6.00 | $6.00 | 70,046 |
| 2024-08-07 | $6.14 | $6.29 | $6.07 | $6.07 | $6.07 | 49,824 |
| 2024-08-06 | $5.97 | $6.10 | $5.95 | $6.03 | $6.03 | 58,248 |
| 2024-08-05 | $6.09 | $6.17 | $5.96 | $5.97 | $5.97 | 89,111 |
| 2024-08-02 | $6.33 | $6.48 | $6.28 | $6.36 | $6.36 | 57,240 |
| 2024-08-01 | $6.71 | $6.71 | $6.34 | $6.53 | $6.53 | 666,023 |
| 2024-07-31 | $7.00 | $7.01 | $6.66 | $6.67 | $6.67 | 131,091 |
| 2024-07-30 | $6.55 | $7.02 | $6.51 | $6.96 | $6.96 | 649,619 |
| 2024-07-29 | $6.60 | $6.60 | $6.45 | $6.53 | $6.53 | 63,274 |
| 2024-07-26 | $6.59 | $6.59 | $6.49 | $6.55 | $6.55 | 96,814 |
| 2024-07-25 | $6.43 | $6.59 | $6.40 | $6.50 | $6.50 | 116,821 |
| 2024-07-24 | $6.59 | $6.63 | $6.34 | $6.37 | $6.37 | 144,329 |
| 2024-07-23 | $6.59 | $6.65 | $6.51 | $6.60 | $6.60 | 136,300 |
| 2024-07-22 | $6.56 | $6.61 | $6.48 | $6.58 | $6.58 | 106,297 |
| 2024-07-19 | $6.58 | $6.63 | $6.52 | $6.54 | $6.54 | 107,876 |
| 2024-07-18 | $6.74 | $6.78 | $6.53 | $6.62 | $6.62 | 65,531 |
| 2024-07-17 | $6.78 | $6.88 | $6.68 | $6.74 | $6.74 | 99,612 |
| 2024-07-16 | $6.93 | $6.96 | $6.75 | $6.82 | $6.82 | 129,398 |
| 2024-07-15 | $6.93 | $7.13 | $6.80 | $6.83 | $6.83 | 122,783 |
| 2024-07-12 | $6.67 | $6.93 | $6.67 | $6.86 | $6.86 | 104,399 |
| 2024-07-11 | $6.17 | $6.65 | $6.04 | $6.55 | $6.55 | 139,111 |
| 2024-07-10 | $5.77 | $5.99 | $5.77 | $5.99 | $5.99 | 50,910 |
| 2024-07-09 | $5.72 | $5.83 | $5.69 | $5.72 | $5.72 | 55,258 |
| 2024-07-08 | $5.70 | $5.86 | $5.70 | $5.76 | $5.76 | 69,380 |
| 2024-07-05 | $5.80 | $5.80 | $5.58 | $5.63 | $5.63 | 159,409 |
| 2024-07-03 | $5.89 | $6.00 | $5.76 | $5.80 | $5.80 | 56,965 |
| 2024-07-02 | $5.86 | $5.96 | $5.82 | $5.91 | $5.91 | 69,553 |
| 2024-07-01 | $6.06 | $6.06 | $5.75 | $5.84 | $5.84 | 118,370 |
| 2024-06-28 | $6.37 | $6.37 | $5.92 | $6.01 | $6.01 | 658,739 |
| 2024-06-27 | $6.36 | $6.44 | $6.26 | $6.29 | $6.29 | 46,616 |
| 2024-06-26 | $6.19 | $6.34 | $6.18 | $6.31 | $6.31 | 80,542 |
| 2024-06-25 | $6.30 | $6.32 | $6.20 | $6.22 | $6.22 | 42,140 |
| 2024-06-24 | $6.29 | $6.47 | $6.28 | $6.29 | $6.29 | 53,146 |
| 2024-06-21 | $6.28 | $6.35 | $6.24 | $6.27 | $6.27 | 113,225 |
| 2024-06-20 | $6.43 | $6.43 | $6.29 | $6.33 | $6.33 | 65,223 |
| 2024-06-18 | $6.58 | $6.58 | $6.36 | $6.38 | $6.38 | 77,450 |
| 2024-06-17 | $6.26 | $6.58 | $6.24 | $6.56 | $6.56 | 124,339 |
| 2024-06-14 | $6.58 | $6.63 | $6.33 | $6.34 | $6.34 | 85,757 |
| 2024-06-13 | $6.52 | $6.66 | $6.43 | $6.66 | $6.66 | 54,510 |
| 2024-06-12 | $6.63 | $6.66 | $6.46 | $6.46 | $6.46 | 100,270 |
| 2024-06-11 | $6.82 | $6.84 | $6.50 | $6.52 | $6.52 | 89,506 |
| 2024-06-10 | $6.49 | $6.83 | $6.47 | $6.83 | $6.83 | 118,831 |
| 2024-06-07 | $6.45 | $7.01 | $6.29 | $6.56 | $6.56 | 402,849 |
| 2024-06-06 | $7.52 | $7.65 | $7.41 | $7.53 | $7.53 | 99,274 |
| 2024-06-05 | $7.36 | $7.51 | $7.26 | $7.48 | $7.48 | 62,803 |
| 2024-06-04 | $7.35 | $7.45 | $7.25 | $7.29 | $7.29 | 65,771 |
| 2024-06-03 | $7.29 | $7.60 | $7.29 | $7.42 | $7.42 | 141,168 |
| 2024-05-31 | $7.13 | $7.19 | $6.91 | $7.17 | $7.17 | 496,206 |
| 2024-05-30 | $7.19 | $7.26 | $7.09 | $7.10 | $7.10 | 55,668 |
| 2024-05-29 | $7.21 | $7.25 | $7.12 | $7.13 | $7.13 | 68,824 |
| 2024-05-28 | $7.15 | $7.31 | $7.11 | $7.23 | $7.23 | 95,491 |
| 2024-05-24 | $6.96 | $7.18 | $6.80 | $7.14 | $7.14 | 179,842 |
| 2024-05-23 | $6.87 | $6.91 | $6.40 | $6.89 | $6.89 | 354,477 |
| 2024-05-22 | $6.75 | $6.83 | $6.74 | $6.83 | $6.83 | 86,746 |
| 2024-05-21 | $6.65 | $6.80 | $6.59 | $6.80 | $6.80 | 75,046 |
| 2024-05-20 | $6.87 | $6.89 | $6.65 | $6.65 | $6.65 | 95,378 |
| 2024-05-17 | $6.94 | $6.94 | $6.79 | $6.84 | $6.84 | 72,928 |
| 2024-05-16 | $6.92 | $6.97 | $6.91 | $6.95 | $6.95 | 52,801 |
| 2024-05-15 | $7.04 | $7.07 | $6.75 | $6.88 | $6.88 | 85,350 |
| 2024-05-14 | $6.99 | $7.11 | $6.93 | $6.95 | $6.95 | 61,848 |
| 2024-05-13 | $6.92 | $6.98 | $6.83 | $6.87 | $6.87 | 60,425 |
| 2024-05-10 | $6.90 | $6.94 | $6.79 | $6.92 | $6.92 | 51,070 |
| 2024-05-09 | $6.84 | $6.92 | $6.70 | $6.92 | $6.92 | 69,587 |
| 2024-05-08 | $6.63 | $6.78 | $6.62 | $6.78 | $6.78 | 29,609 |
| 2024-05-07 | $6.73 | $6.78 | $6.61 | $6.63 | $6.63 | 70,898 |
| 2024-05-06 | $6.83 | $6.88 | $6.69 | $6.69 | $6.69 | 31,292 |
| 2024-05-03 | $6.80 | $6.87 | $6.71 | $6.77 | $6.77 | 56,579 |
| 2024-05-02 | $6.69 | $6.76 | $6.65 | $6.68 | $6.68 | 44,935 |
| 2024-05-01 | $6.70 | $6.73 | $6.54 | $6.61 | $6.61 | 45,657 |
| 2024-04-30 | $6.90 | $6.94 | $6.64 | $6.65 | $6.65 | 75,178 |
| 2024-04-29 | $6.87 | $6.96 | $6.80 | $6.92 | $6.92 | 70,097 |
| 2024-04-26 | $6.63 | $6.83 | $6.63 | $6.81 | $6.81 | 57,075 |
| 2024-04-25 | $6.55 | $6.65 | $6.54 | $6.60 | $6.60 | 53,713 |
| 2024-04-24 | $6.56 | $6.62 | $6.52 | $6.57 | $6.57 | 64,066 |
| 2024-04-23 | $6.46 | $6.68 | $6.46 | $6.54 | $6.54 | 70,321 |
| 2024-04-22 | $6.72 | $6.72 | $6.46 | $6.48 | $6.48 | 68,451 |
| 2024-04-19 | $6.64 | $6.80 | $6.57 | $6.66 | $6.66 | 53,579 |
| 2024-04-18 | $6.88 | $6.92 | $6.59 | $6.66 | $6.66 | 86,036 |
| 2024-04-17 | $7.08 | $7.10 | $6.86 | $6.86 | $6.86 | 40,689 |
| 2024-04-16 | $7.12 | $7.12 | $7.00 | $7.10 | $7.10 | 55,616 |
| 2024-04-15 | $7.30 | $7.33 | $7.07 | $7.13 | $7.13 | 58,417 |
| 2024-04-12 | $7.46 | $7.46 | $7.25 | $7.27 | $7.27 | 74,518 |
| 2024-04-11 | $7.54 | $7.54 | $7.39 | $7.47 | $7.47 | 44,666 |
| 2024-04-10 | $7.58 | $7.67 | $7.53 | $7.56 | $7.56 | 98,050 |
| 2024-04-09 | $7.75 | $7.76 | $7.68 | $7.74 | $7.74 | 60,145 |
| 2024-04-08 | $7.88 | $7.90 | $7.69 | $7.72 | $7.72 | 73,301 |
| 2024-04-05 | $7.68 | $7.88 | $7.65 | $7.88 | $7.88 | 49,425 |
| 2024-04-04 | $7.81 | $7.85 | $7.62 | $7.67 | $7.67 | 68,427 |
| 2024-04-03 | $7.74 | $7.89 | $7.74 | $7.78 | $7.78 | 72,337 |
| 2024-04-02 | $7.66 | $7.88 | $7.66 | $7.78 | $7.78 | 67,966 |
| 2024-04-01 | $7.87 | $7.87 | $7.69 | $7.71 | $7.71 | 83,530 |
| 2024-03-28 | $7.85 | $7.98 | $7.85 | $7.90 | $7.90 | 72,287 |
| 2024-03-27 | $7.79 | $7.88 | $7.77 | $7.85 | $7.85 | 67,924 |
| 2024-03-26 | $7.74 | $7.93 | $7.74 | $7.77 | $7.77 | 41,570 |
| 2024-03-25 | $7.76 | $7.82 | $7.69 | $7.73 | $7.73 | 64,372 |
| 2024-03-22 | $8.06 | $8.10 | $7.78 | $7.78 | $7.78 | 42,029 |
| 2024-03-21 | $7.83 | $8.11 | $7.80 | $8.02 | $8.02 | 58,874 |
| 2024-03-20 | $7.61 | $7.89 | $7.61 | $7.83 | $7.83 | 64,382 |
| 2024-03-19 | $7.55 | $7.78 | $7.55 | $7.64 | $7.64 | 197,851 |
| 2024-03-18 | $7.68 | $7.72 | $7.57 | $7.58 | $7.58 | 268,205 |
| 2024-03-15 | $7.61 | $7.82 | $7.56 | $7.74 | $7.74 | 336,154 |
| 2024-03-14 | $7.90 | $7.92 | $7.50 | $7.57 | $7.57 | 243,774 |
| 2024-03-13 | $7.82 | $7.92 | $7.82 | $7.86 | $7.86 | 202,465 |
| 2024-03-12 | $7.77 | $7.84 | $7.64 | $7.80 | $7.80 | 110,047 |
| 2024-03-11 | $7.71 | $7.84 | $7.61 | $7.78 | $7.78 | 69,388 |
| 2024-03-08 | $8.20 | $8.20 | $7.67 | $7.80 | $7.80 | 129,984 |
| 2024-03-07 | $8.24 | $8.25 | $8.08 | $8.21 | $8.21 | 53,670 |
| 2024-03-06 | $8.01 | $8.04 | $7.88 | $8.03 | $8.03 | 53,801 |
| 2024-03-05 | $8.09 | $8.18 | $7.95 | $8.01 | $8.01 | 38,853 |
| 2024-03-04 | $8.24 | $8.28 | $8.03 | $8.08 | $8.08 | 48,966 |
| 2024-03-01 | $8.24 | $8.29 | $8.15 | $8.19 | $8.19 | 36,022 |
| 2024-02-29 | $8.24 | $8.24 | $8.10 | $8.19 | $8.19 | 51,643 |
| 2024-02-28 | $8.24 | $8.42 | $8.08 | $8.12 | $8.12 | 24,549 |
| 2024-02-27 | $8.42 | $8.48 | $8.25 | $8.31 | $8.31 | 47,723 |
| 2024-02-26 | $8.27 | $8.36 | $7.93 | $8.31 | $8.31 | 252,186 |
| 2024-02-23 | $8.25 | $8.37 | $8.24 | $8.32 | $8.32 | 41,086 |
| 2024-02-22 | $8.16 | $8.28 | $8.16 | $8.25 | $8.25 | 50,546 |
| 2024-02-21 | $8.17 | $8.19 | $8.09 | $8.16 | $8.16 | 30,138 |
| 2024-02-20 | $8.10 | $8.23 | $8.06 | $8.19 | $8.19 | 73,496 |
| 2024-02-16 | $8.36 | $8.36 | $8.05 | $8.20 | $8.20 | 59,472 |
| 2024-02-15 | $8.21 | $8.37 | $8.20 | $8.36 | $8.36 | 64,577 |
| 2024-02-14 | $8.05 | $8.16 | $8.01 | $8.15 | $8.15 | 44,646 |
| 2024-02-13 | $8.19 | $8.30 | $7.92 | $7.95 | $7.95 | 87,189 |
| 2024-02-12 | $8.18 | $8.41 | $8.16 | $8.37 | $8.37 | 99,562 |
| 2024-02-09 | $8.12 | $8.22 | $7.96 | $8.18 | $8.18 | 45,387 |
| 2024-02-08 | $7.91 | $8.11 | $7.90 | $8.08 | $8.08 | 56,798 |
| 2024-02-07 | $7.89 | $7.98 | $7.81 | $7.94 | $7.94 | 32,758 |
| 2024-02-06 | $7.75 | $7.87 | $7.74 | $7.85 | $7.85 | 44,161 |
| 2024-02-05 | $7.77 | $7.83 | $7.62 | $7.70 | $7.70 | 73,233 |
| 2024-02-02 | $7.84 | $7.94 | $7.72 | $7.86 | $7.86 | 58,962 |
| 2024-02-01 | $7.81 | $7.85 | $7.74 | $7.84 | $7.84 | 54,671 |
| 2024-01-31 | $7.82 | $7.85 | $7.69 | $7.72 | $7.72 | 61,659 |
| 2024-01-30 | $7.89 | $7.89 | $7.65 | $7.81 | $7.81 | 48,493 |
| 2024-01-29 | $7.78 | $7.88 | $7.67 | $7.87 | $7.87 | 22,830 |
| 2024-01-26 | $8.00 | $8.00 | $7.73 | $7.81 | $7.81 | 40,048 |
| 2024-01-25 | $7.81 | $7.97 | $7.77 | $7.97 | $7.97 | 89,298 |
| 2024-01-24 | $7.88 | $7.88 | $7.69 | $7.76 | $7.76 | 69,053 |
| 2024-01-23 | $7.89 | $7.92 | $7.75 | $7.79 | $7.79 | 56,801 |
| 2024-01-22 | $7.82 | $7.90 | $7.71 | $7.81 | $7.81 | 71,479 |
| 2024-01-19 | $7.89 | $7.89 | $7.66 | $7.84 | $7.84 | 32,840 |
| 2024-01-18 | $7.67 | $7.83 | $7.60 | $7.80 | $7.80 | 54,334 |
| 2024-01-17 | $7.49 | $7.65 | $7.44 | $7.61 | $7.61 | 65,754 |
| 2024-01-16 | $7.82 | $7.87 | $7.52 | $7.60 | $7.60 | 85,035 |
| 2024-01-12 | $7.97 | $8.01 | $7.43 | $7.91 | $7.91 | 118,651 |
| 2024-01-11 | $7.89 | $8.00 | $7.76 | $7.94 | $7.94 | 91,818 |
| 2024-01-10 | $7.88 | $7.99 | $7.88 | $7.93 | $7.93 | 63,178 |
| 2024-01-09 | $7.90 | $7.95 | $7.51 | $7.90 | $7.90 | 48,650 |
| 2024-01-08 | $8.06 | $8.06 | $7.81 | $7.96 | $7.96 | 52,627 |
| 2024-01-05 | $8.25 | $8.36 | $8.07 | $8.12 | $8.12 | 90,626 |
| 2024-01-04 | $8.25 | $8.44 | $8.19 | $8.26 | $8.26 | 87,358 |
| 2024-01-03 | $8.08 | $8.29 | $7.93 | $8.16 | $8.16 | 79,571 |
| 2024-01-02 | $8.14 | $8.20 | $7.97 | $8.18 | $8.18 | 52,754 |
| 2023-12-29 | $8.35 | $8.36 | $8.13 | $8.20 | $8.20 | 24,892 |
| 2023-12-28 | $8.25 | $8.36 | $8.22 | $8.33 | $8.33 | 29,246 |
| 2023-12-27 | $8.26 | $8.33 | $8.20 | $8.29 | $8.29 | 30,086 |
| 2023-12-26 | $8.28 | $8.33 | $8.20 | $8.24 | $8.24 | 51,042 |
| 2023-12-22 | $8.24 | $8.30 | $8.16 | $8.29 | $8.29 | 37,896 |
| 2023-12-21 | $8.19 | $8.38 | $8.09 | $8.16 | $8.16 | 31,233 |
| 2023-12-20 | $8.32 | $8.47 | $8.06 | $8.11 | $8.11 | 74,417 |
| 2023-12-19 | $8.26 | $8.40 | $8.11 | $8.32 | $8.32 | 100,855 |
| 2023-12-18 | $8.23 | $8.45 | $8.23 | $8.26 | $8.26 | 62,713 |
| 2023-12-15 | $8.35 | $8.35 | $8.21 | $8.26 | $8.26 | 143,753 |
| 2023-12-14 | $8.10 | $8.30 | $8.10 | $8.14 | $8.14 | 103,456 |
| 2023-12-13 | $7.77 | $8.12 | $7.75 | $8.12 | $8.12 | 69,496 |
| 2023-12-12 | $7.95 | $7.95 | $7.62 | $7.74 | $7.74 | 42,596 |
| 2023-12-11 | $7.92 | $7.97 | $7.83 | $7.94 | $7.94 | 39,397 |
| 2023-12-08 | $8.08 | $8.14 | $7.96 | $7.98 | $7.98 | 32,707 |
| 2023-12-07 | $7.80 | $8.06 | $7.71 | $8.04 | $8.04 | 105,405 |
| 2023-12-06 | $7.73 | $7.90 | $7.73 | $7.79 | $7.79 | 38,851 |
| 2023-12-05 | $8.00 | $8.03 | $7.70 | $7.72 | $7.72 | 66,084 |
| 2023-12-04 | $7.69 | $8.12 | $7.69 | $8.06 | $8.06 | 74,522 |
| 2023-12-01 | $7.38 | $7.81 | $7.38 | $7.74 | $7.74 | 86,674 |
| 2023-11-30 | $7.41 | $7.56 | $7.32 | $7.44 | $7.44 | 367,568 |
| 2023-11-29 | $7.30 | $7.47 | $7.22 | $7.41 | $7.41 | 73,696 |
| 2023-11-28 | $7.63 | $7.63 | $7.25 | $7.28 | $7.28 | 44,891 |
| 2023-11-27 | $7.75 | $7.85 | $7.49 | $7.58 | $7.58 | 77,034 |
| 2023-11-24 | $7.70 | $7.80 | $7.68 | $7.75 | $7.75 | 20,818 |
| 2023-11-22 | $7.76 | $7.79 | $7.63 | $7.64 | $7.64 | 29,357 |
| 2023-11-21 | $7.50 | $7.76 | $7.48 | $7.73 | $7.73 | 78,686 |
| 2023-11-20 | $7.90 | $7.93 | $7.51 | $7.51 | $7.51 | 64,387 |
| 2023-11-17 | $7.88 | $7.94 | $7.67 | $7.83 | $7.83 | 76,886 |
| 2023-11-16 | $7.84 | $7.98 | $7.74 | $7.82 | $7.82 | 71,666 |
| 2023-11-15 | $7.46 | $7.89 | $7.46 | $7.86 | $7.86 | 95,787 |
| 2023-11-14 | $7.16 | $7.50 | $7.13 | $7.47 | $7.47 | 92,660 |
| 2023-11-13 | $6.67 | $7.01 | $6.67 | $6.97 | $6.97 | 52,667 |
| 2023-11-10 | $6.75 | $6.81 | $6.67 | $6.76 | $6.76 | 77,499 |
| 2023-11-09 | $6.80 | $6.94 | $6.68 | $6.76 | $6.76 | 64,126 |
| 2023-11-08 | $6.79 | $6.80 | $6.40 | $6.76 | $6.76 | 395,012 |
| 2023-11-07 | $6.78 | $6.83 | $6.71 | $6.77 | $6.77 | 72,045 |
| 2023-11-06 | $7.07 | $7.10 | $6.77 | $6.83 | $6.83 | 78,839 |
| 2023-11-03 | $7.25 | $7.29 | $7.08 | $7.11 | $7.11 | 59,395 |
| 2023-11-02 | $7.19 | $7.21 | $7.05 | $7.15 | $7.15 | 69,718 |
| 2023-11-01 | $7.01 | $7.21 | $6.97 | $7.13 | $7.13 | 63,026 |
| 2023-10-31 | $6.95 | $7.07 | $6.94 | $7.03 | $7.03 | 64,391 |
| 2023-10-30 | $6.68 | $7.00 | $6.68 | $6.94 | $6.94 | 99,161 |
| 2023-10-27 | $6.55 | $6.77 | $6.12 | $6.68 | $6.68 | 171,461 |
| 2023-10-26 | $6.83 | $6.88 | $6.52 | $6.65 | $6.65 | 113,288 |
| 2023-10-25 | $7.34 | $7.34 | $6.76 | $6.87 | $6.87 | 193,310 |
| 2023-10-24 | $7.60 | $7.79 | $7.25 | $7.38 | $7.38 | 92,394 |
| 2023-10-23 | $7.87 | $8.01 | $7.51 | $7.59 | $7.59 | 63,687 |
| 2023-10-20 | $7.89 | $8.07 | $7.73 | $7.90 | $7.90 | 53,744 |
| 2023-10-19 | $8.13 | $8.24 | $7.86 | $7.87 | $7.87 | 48,706 |
| 2023-10-18 | $8.73 | $8.73 | $8.31 | $8.34 | $8.34 | 40,206 |
| 2023-10-17 | $8.58 | $8.83 | $8.58 | $8.74 | $8.74 | 60,865 |
| 2023-10-16 | $8.67 | $8.85 | $8.50 | $8.54 | $8.54 | 43,672 |
| 2023-10-13 | $8.96 | $8.99 | $8.63 | $8.67 | $8.67 | 31,826 |
| 2023-10-12 | $8.81 | $9.05 | $8.67 | $8.93 | $8.93 | 66,604 |
| 2023-10-11 | $8.63 | $8.92 | $8.62 | $8.85 | $8.85 | 45,359 |
| 2023-10-10 | $8.64 | $8.77 | $8.54 | $8.58 | $8.58 | 42,521 |
| 2023-10-09 | $8.76 | $8.77 | $8.64 | $8.67 | $8.67 | 27,992 |
| 2023-10-06 | $8.50 | $8.82 | $8.50 | $8.77 | $8.77 | 38,315 |
| 2023-10-05 | $8.35 | $8.56 | $8.32 | $8.49 | $8.49 | 75,406 |
| 2023-10-04 | $8.40 | $8.48 | $8.25 | $8.43 | $8.43 | 78,603 |
| 2023-10-03 | $8.48 | $8.50 | $8.25 | $8.40 | $8.40 | 48,117 |
| 2023-10-02 | $8.53 | $8.58 | $8.38 | $8.50 | $8.50 | 60,165 |
| 2023-09-29 | $8.79 | $8.79 | $8.52 | $8.58 | $8.58 | 41,231 |
| 2023-09-28 | $8.75 | $8.75 | $8.55 | $8.71 | $8.71 | 67,404 |
| 2023-09-27 | $8.76 | $8.94 | $8.68 | $8.73 | $8.73 | 54,892 |
| 2023-09-26 | $9.02 | $9.10 | $8.66 | $8.78 | $8.78 | 63,647 |
| 2023-09-25 | $8.93 | $9.15 | $8.82 | $9.10 | $9.10 | 86,818 |
| 2023-09-22 | $8.61 | $9.00 | $8.61 | $8.90 | $8.90 | 299,481 |
| 2023-09-21 | $8.58 | $8.67 | $8.41 | $8.61 | $8.61 | 88,770 |
| 2023-09-20 | $8.31 | $8.78 | $8.23 | $8.54 | $8.54 | 115,966 |
| 2023-09-19 | $8.34 | $8.34 | $8.14 | $8.27 | $8.27 | 43,523 |
| 2023-09-18 | $8.31 | $8.45 | $8.26 | $8.38 | $8.38 | 55,478 |
| 2023-09-15 | $8.05 | $8.44 | $7.96 | $8.28 | $8.28 | 236,705 |
| 2023-09-14 | $8.22 | $8.24 | $8.03 | $8.05 | $8.05 | 61,827 |
| 2023-09-13 | $8.37 | $8.41 | $8.08 | $8.15 | $8.15 | 46,551 |
| 2023-09-12 | $8.21 | $8.50 | $8.20 | $8.42 | $8.42 | 114,296 |
| 2023-09-11 | $8.05 | $8.24 | $7.96 | $8.22 | $8.22 | 87,747 |
| 2023-09-08 | $8.37 | $8.37 | $7.42 | $8.01 | $8.01 | 145,110 |
| 2023-09-07 | $7.51 | $7.54 | $7.36 | $7.50 | $7.50 | 112,632 |
| 2023-09-06 | $7.48 | $7.54 | $7.41 | $7.48 | $7.48 | 42,122 |
| 2023-09-05 | $7.49 | $7.54 | $7.32 | $7.46 | $7.46 | 88,871 |
| 2023-09-01 | $7.64 | $7.74 | $7.45 | $7.55 | $7.55 | 53,971 |
| 2023-08-31 | $7.41 | $7.68 | $7.41 | $7.63 | $7.63 | 53,954 |
| 2023-08-30 | $7.42 | $7.62 | $7.42 | $7.48 | $7.48 | 26,948 |
| 2023-08-29 | $7.36 | $7.52 | $7.29 | $7.49 | $7.49 | 34,859 |
| 2023-08-28 | $7.18 | $7.42 | $7.18 | $7.35 | $7.35 | 44,164 |
| 2023-08-25 | $7.23 | $7.25 | $7.10 | $7.18 | $7.18 | 79,724 |
| 2023-08-24 | $7.42 | $7.49 | $7.23 | $7.24 | $7.24 | 62,032 |
| 2023-08-23 | $7.50 | $7.63 | $7.41 | $7.48 | $7.48 | 64,523 |
| 2023-08-22 | $7.64 | $7.65 | $7.51 | $7.52 | $7.52 | 51,907 |
| 2023-08-21 | $7.80 | $7.80 | $7.61 | $7.65 | $7.65 | 32,200 |
| 2023-08-18 | $7.79 | $7.85 | $7.61 | $7.81 | $7.81 | 49,127 |
| 2023-08-17 | $8.03 | $8.06 | $7.81 | $7.83 | $7.83 | 70,703 |
| 2023-08-16 | $8.04 | $8.12 | $8.02 | $8.02 | $8.02 | 31,567 |
| 2023-08-15 | $8.07 | $8.09 | $8.02 | $8.06 | $8.06 | 38,000 |
| 2023-08-14 | $8.02 | $8.11 | $8.02 | $8.07 | $8.07 | 34,434 |
| 2023-08-11 | $8.13 | $8.23 | $8.12 | $8.15 | $8.15 | 32,738 |
| 2023-08-10 | $8.16 | $8.23 | $8.06 | $8.12 | $8.12 | 56,182 |
| 2023-08-09 | $8.18 | $8.22 | $8.13 | $8.13 | $8.13 | 53,793 |
| 2023-08-08 | $8.10 | $8.20 | $8.05 | $8.19 | $8.19 | 60,896 |
| 2023-08-07 | $8.02 | $8.14 | $7.95 | $8.13 | $8.13 | 61,275 |
| 2023-08-04 | $8.03 | $8.13 | $7.99 | $8.02 | $8.02 | 40,530 |
| 2023-08-03 | $8.04 | $8.07 | $8.01 | $8.04 | $8.04 | 27,894 |
| 2023-08-02 | $8.11 | $8.15 | $8.05 | $8.10 | $8.10 | 42,752 |
| 2023-08-01 | $8.07 | $8.15 | $8.01 | $8.13 | $8.13 | 70,231 |
| 2023-07-31 | $7.98 | $8.08 | $7.91 | $8.07 | $8.07 | 53,082 |
| 2023-07-28 | $7.96 | $8.00 | $7.93 | $7.97 | $7.97 | 28,792 |
| 2023-07-27 | $8.04 | $8.04 | $7.90 | $7.94 | $7.94 | 39,151 |
| 2023-07-26 | $8.06 | $8.10 | $7.99 | $8.04 | $8.04 | 31,923 |
| 2023-07-25 | $8.11 | $8.16 | $8.00 | $8.04 | $8.04 | 77,496 |
| 2023-07-24 | $8.20 | $8.20 | $8.01 | $8.15 | $8.15 | 53,364 |
| 2023-07-21 | $8.36 | $8.36 | $8.16 | $8.20 | $8.20 | 56,397 |
| 2023-07-20 | $8.34 | $8.37 | $8.29 | $8.33 | $8.33 | 43,373 |
| 2023-07-19 | $8.30 | $8.37 | $8.27 | $8.32 | $8.32 | 71,052 |
| 2023-07-18 | $8.22 | $8.32 | $8.22 | $8.28 | $8.28 | 81,606 |
| 2023-07-17 | $8.15 | $8.27 | $8.15 | $8.21 | $8.21 | 49,559 |
| 2023-07-14 | $8.29 | $8.29 | $8.09 | $8.10 | $8.10 | 74,511 |
| 2023-07-13 | $8.18 | $8.31 | $8.16 | $8.26 | $8.26 | 74,473 |
| 2023-07-12 | $8.17 | $8.20 | $8.11 | $8.15 | $8.15 | 99,678 |
| 2023-07-11 | $8.17 | $8.21 | $8.05 | $8.09 | $8.09 | 85,815 |
| 2023-07-10 | $8.06 | $8.13 | $8.05 | $8.11 | $8.11 | 83,689 |
| 2023-07-07 | $7.88 | $7.96 | $7.83 | $7.91 | $7.91 | 222,703 |
| 2023-07-06 | $7.92 | $7.95 | $7.84 | $7.85 | $7.85 | 120,301 |
| 2023-07-05 | $8.08 | $8.08 | $7.93 | $7.95 | $7.95 | 87,223 |
| 2023-07-03 | $8.05 | $8.19 | $7.97 | $8.08 | $8.08 | 49,340 |
| 2023-06-30 | $7.99 | $8.12 | $7.99 | $8.03 | $8.03 | 205,570 |
| 2023-06-29 | $7.85 | $8.00 | $7.83 | $7.96 | $7.96 | 89,978 |
| 2023-06-28 | $7.74 | $7.93 | $7.67 | $7.84 | $7.84 | 93,860 |
| 2023-06-27 | $7.67 | $7.79 | $7.61 | $7.74 | $7.74 | 63,103 |
| 2023-06-26 | $7.60 | $7.69 | $7.52 | $7.63 | $7.63 | 73,673 |
| 2023-06-23 | $7.48 | $7.63 | $7.47 | $7.59 | $7.59 | 663,134 |
| 2023-06-22 | $7.58 | $7.62 | $7.49 | $7.57 | $7.57 | 59,885 |
| 2023-06-21 | $7.46 | $7.65 | $7.43 | $7.58 | $7.58 | 158,389 |
| 2023-06-20 | $7.46 | $7.53 | $7.43 | $7.46 | $7.46 | 148,805 |
| 2023-06-16 | $7.30 | $7.53 | $7.28 | $7.45 | $7.45 | 332,511 |
| 2023-06-15 | $7.09 | $7.28 | $7.01 | $7.23 | $7.23 | 122,620 |
| 2023-06-14 | $6.97 | $7.11 | $6.96 | $7.05 | $7.05 | 216,995 |
| 2023-06-13 | $7.00 | $7.11 | $6.92 | $6.98 | $6.98 | 85,886 |
| 2023-06-12 | $6.90 | $7.00 | $6.78 | $6.96 | $6.96 | 126,274 |
| 2023-06-09 | $6.65 | $7.09 | $6.60 | $6.89 | $6.89 | 178,301 |
| 2023-06-08 | $7.25 | $7.32 | $7.13 | $7.25 | $7.25 | 116,465 |
| 2023-06-07 | $7.04 | $7.23 | $7.02 | $7.20 | $7.20 | 121,198 |
| 2023-06-06 | $6.78 | $7.13 | $6.78 | $6.99 | $6.99 | 114,866 |
| 2023-06-05 | $6.92 | $7.13 | $6.76 | $6.84 | $6.84 | 104,024 |
| 2023-06-02 | $6.66 | $6.94 | $6.61 | $6.89 | $6.89 | 134,475 |
| 2023-06-01 | $6.98 | $6.98 | $6.59 | $6.66 | $6.66 | 131,550 |
| 2023-05-31 | $7.04 | $7.12 | $6.94 | $6.94 | $6.94 | 81,427 |
| 2023-05-30 | $6.99 | $7.11 | $6.95 | $7.04 | $7.04 | 40,041 |
| 2023-05-26 | $7.04 | $7.04 | $6.88 | $6.96 | $6.96 | 107,656 |
| 2023-05-25 | $7.03 | $7.05 | $6.87 | $7.01 | $7.01 | 46,577 |
| 2023-05-24 | $7.17 | $7.22 | $7.06 | $7.09 | $7.09 | 65,140 |
| 2023-05-23 | $7.23 | $7.26 | $7.13 | $7.17 | $7.17 | 47,581 |
| 2023-05-22 | $7.27 | $7.30 | $7.16 | $7.21 | $7.21 | 66,577 |
| 2023-05-19 | $7.40 | $7.40 | $7.21 | $7.27 | $7.27 | 48,325 |
| 2023-05-18 | $7.45 | $7.50 | $7.24 | $7.31 | $7.31 | 61,920 |
| 2023-05-17 | $7.00 | $7.45 | $6.96 | $7.41 | $7.41 | 186,107 |
| 2023-05-16 | $6.85 | $7.02 | $6.80 | $6.95 | $6.95 | 60,902 |
| 2023-05-15 | $6.90 | $7.06 | $6.84 | $6.91 | $6.91 | 52,429 |
| 2023-05-12 | $7.00 | $7.04 | $6.95 | $6.97 | $6.97 | 36,644 |
| 2023-05-11 | $7.04 | $7.06 | $6.86 | $7.02 | $7.02 | 53,410 |
| 2023-05-10 | $7.15 | $7.15 | $6.95 | $7.06 | $7.06 | 61,835 |
| 2023-05-09 | $6.92 | $7.13 | $6.74 | $7.06 | $7.06 | 71,931 |
| 2023-05-08 | $7.04 | $7.04 | $6.89 | $6.94 | $6.94 | 39,612 |
| 2023-05-05 | $6.91 | $7.05 | $6.87 | $6.99 | $6.99 | 76,928 |
| 2023-05-04 | $6.87 | $6.88 | $6.76 | $6.85 | $6.85 | 61,476 |
| 2023-05-03 | $6.94 | $7.07 | $6.90 | $6.90 | $6.90 | 53,450 |
| 2023-05-02 | $6.95 | $6.97 | $6.76 | $6.90 | $6.90 | 91,927 |
| 2023-05-01 | $6.95 | $7.05 | $6.95 | $6.96 | $6.96 | 75,610 |
| 2023-04-28 | $6.91 | $7.04 | $6.91 | $6.95 | $6.95 | 46,503 |
| 2023-04-27 | $6.89 | $7.00 | $6.81 | $6.94 | $6.94 | 63,892 |
| 2023-04-26 | $6.94 | $7.13 | $6.86 | $6.90 | $6.90 | 68,356 |
| 2023-04-25 | $6.87 | $7.05 | $6.87 | $6.98 | $6.98 | 106,006 |
| 2023-04-24 | $6.66 | $6.94 | $6.65 | $6.92 | $6.92 | 126,716 |
| 2023-04-21 | $6.61 | $6.68 | $6.55 | $6.65 | $6.65 | 56,846 |
| 2023-04-20 | $6.59 | $6.69 | $6.57 | $6.64 | $6.64 | 71,350 |
| 2023-04-19 | $6.69 | $6.74 | $6.51 | $6.65 | $6.65 | 72,886 |
| 2023-04-18 | $6.70 | $6.86 | $6.67 | $6.69 | $6.69 | 74,755 |
| 2023-04-17 | $6.77 | $6.78 | $6.65 | $6.72 | $6.72 | 130,404 |
| 2023-04-14 | $6.70 | $6.73 | $6.64 | $6.72 | $6.72 | 120,454 |
| 2023-04-13 | $6.72 | $6.76 | $6.66 | $6.69 | $6.69 | 54,020 |
| 2023-04-12 | $6.76 | $6.76 | $6.64 | $6.66 | $6.66 | 49,833 |
| 2023-04-11 | $6.68 | $6.82 | $6.68 | $6.71 | $6.71 | 73,627 |
| 2023-04-10 | $6.51 | $6.71 | $6.50 | $6.68 | $6.68 | 67,339 |
| 2023-04-06 | $6.55 | $6.63 | $6.54 | $6.56 | $6.56 | 68,585 |
| 2023-04-05 | $6.72 | $6.72 | $6.55 | $6.58 | $6.58 | 67,748 |
| 2023-04-04 | $6.98 | $6.98 | $6.71 | $6.71 | $6.71 | 73,601 |
| 2023-04-03 | $6.80 | $6.98 | $6.76 | $6.92 | $6.92 | 111,138 |
| 2023-03-31 | $6.82 | $6.85 | $6.74 | $6.80 | $6.80 | 136,706 |
| 2023-03-30 | $6.89 | $6.92 | $6.72 | $6.76 | $6.76 | 105,342 |
| 2023-03-29 | $7.01 | $7.03 | $6.85 | $6.86 | $6.86 | 78,041 |
| 2023-03-28 | $6.95 | $7.04 | $6.95 | $7.00 | $7.00 | 46,452 |
| 2023-03-27 | $7.09 | $7.09 | $6.96 | $6.98 | $6.98 | 59,760 |
| 2023-03-24 | $6.89 | $7.04 | $6.79 | $7.01 | $7.01 | 77,426 |
| 2023-03-23 | $7.08 | $7.20 | $6.93 | $6.95 | $6.95 | 117,542 |
| 2023-03-22 | $7.05 | $7.20 | $7.05 | $7.13 | $7.13 | 126,461 |
| 2023-03-21 | $7.01 | $7.09 | $6.88 | $7.06 | $7.06 | 92,285 |
| 2023-03-20 | $6.84 | $6.88 | $6.73 | $6.88 | $6.88 | 120,695 |
| 2023-03-17 | $6.97 | $7.11 | $6.78 | $6.80 | $6.80 | 245,706 |
| 2023-03-16 | $6.93 | $7.14 | $6.81 | $7.09 | $7.09 | 178,259 |
| 2023-03-15 | $7.12 | $7.13 | $6.95 | $6.97 | $6.97 | 121,176 |
| 2023-03-14 | $7.44 | $7.44 | $7.17 | $7.23 | $7.23 | 233,574 |
| 2023-03-13 | $7.16 | $7.34 | $7.10 | $7.25 | $7.25 | 127,729 |
| 2023-03-10 | $8.14 | $8.14 | $7.22 | $7.30 | $7.30 | 197,563 |
| 2023-03-09 | $7.67 | $7.71 | $7.51 | $7.52 | $7.52 | 70,878 |
| 2023-03-08 | $7.75 | $7.88 | $7.63 | $7.68 | $7.68 | 37,039 |
| 2023-03-07 | $7.85 | $7.90 | $7.69 | $7.75 | $7.75 | 37,628 |
| 2023-03-06 | $7.93 | $7.94 | $7.67 | $7.84 | $7.84 | 165,356 |
| 2023-03-03 | $7.96 | $8.01 | $7.82 | $7.90 | $7.90 | 64,791 |
| 2023-03-02 | $7.86 | $7.91 | $7.79 | $7.88 | $7.88 | 51,934 |
| 2023-03-01 | $7.80 | $7.93 | $7.63 | $7.86 | $7.86 | 80,846 |
| 2023-02-28 | $7.67 | $7.84 | $7.53 | $7.81 | $7.81 | 83,321 |
| 2023-02-27 | $7.74 | $7.85 | $7.66 | $7.69 | $7.69 | 47,382 |
| 2023-02-24 | $7.61 | $7.74 | $7.60 | $7.69 | $7.69 | 37,855 |
| 2023-02-23 | $7.62 | $7.85 | $7.61 | $7.74 | $7.74 | 50,417 |
| 2023-02-22 | $7.80 | $8.01 | $7.53 | $7.62 | $7.62 | 83,327 |
| 2023-02-21 | $7.81 | $7.88 | $7.80 | $7.83 | $7.83 | 96,531 |
| 2023-02-17 | $7.89 | $7.89 | $7.83 | $7.88 | $7.88 | 47,506 |
| 2023-02-16 | $7.86 | $7.94 | $7.81 | $7.87 | $7.87 | 55,403 |
| 2023-02-15 | $7.85 | $7.93 | $7.84 | $7.88 | $7.88 | 28,484 |
| 2023-02-14 | $7.89 | $7.96 | $7.84 | $7.88 | $7.88 | 40,952 |
| 2023-02-13 | $7.86 | $7.99 | $7.79 | $7.94 | $7.94 | 63,288 |
| 2023-02-10 | $7.81 | $7.97 | $7.78 | $7.89 | $7.89 | 41,679 |
| 2023-02-09 | $7.98 | $8.07 | $7.83 | $7.84 | $7.84 | 47,526 |
| 2023-02-08 | $8.04 | $8.04 | $7.83 | $7.96 | $7.96 | 58,185 |
| 2023-02-07 | $8.16 | $8.20 | $8.08 | $8.11 | $8.11 | 86,722 |
| 2023-02-06 | $8.23 | $8.24 | $8.10 | $8.19 | $8.19 | 93,828 |
| 2023-02-03 | $8.09 | $8.23 | $8.09 | $8.23 | $8.23 | 124,726 |
| 2023-02-02 | $8.05 | $8.14 | $8.02 | $8.13 | $8.13 | 151,900 |
| 2023-02-01 | $8.12 | $8.17 | $7.90 | $8.09 | $8.09 | 189,543 |
| 2023-01-31 | $8.14 | $8.16 | $7.84 | $8.14 | $8.14 | 133,434 |
| 2023-01-30 | $7.98 | $8.12 | $7.84 | $8.11 | $8.11 | 91,265 |
| 2023-01-27 | $8.03 | $8.17 | $7.90 | $8.00 | $8.00 | 565,012 |
| 2023-01-26 | $7.83 | $8.06 | $7.71 | $8.03 | $8.03 | 181,032 |
| 2023-01-25 | $7.88 | $7.90 | $7.52 | $7.79 | $7.79 | 172,922 |
| 2023-01-24 | $7.09 | $7.90 | $6.80 | $7.78 | $7.78 | 507,557 |
| 2023-01-23 | $6.55 | $6.61 | $6.49 | $6.51 | $6.51 | 113,923 |
| 2023-01-20 | $6.27 | $6.55 | $6.23 | $6.49 | $6.49 | 118,745 |
| 2023-01-19 | $6.27 | $6.27 | $6.19 | $6.22 | $6.22 | 133,358 |
| 2023-01-18 | $6.27 | $6.27 | $6.19 | $6.24 | $6.24 | 120,155 |
| 2023-01-17 | $6.27 | $6.28 | $6.20 | $6.27 | $6.27 | 131,298 |
| 2023-01-13 | $6.29 | $6.57 | $6.18 | $6.27 | $6.27 | 140,915 |
| 2023-01-12 | $6.20 | $6.36 | $6.11 | $6.26 | $6.26 | 117,101 |
| 2023-01-11 | $6.10 | $6.27 | $5.97 | $6.21 | $6.21 | 73,763 |
| 2023-01-10 | $6.00 | $6.20 | $5.89 | $6.13 | $6.13 | 63,957 |
| 2023-01-09 | $5.99 | $6.09 | $5.93 | $5.98 | $5.98 | 62,579 |
| 2023-01-06 | $5.89 | $6.07 | $5.84 | $5.99 | $5.99 | 80,438 |
| 2023-01-05 | $6.00 | $6.00 | $5.77 | $5.81 | $5.81 | 66,845 |
| 2023-01-04 | $6.05 | $6.12 | $5.92 | $5.98 | $5.98 | 78,379 |
| 2023-01-03 | $5.85 | $6.04 | $5.71 | $5.97 | $5.97 | 154,642 |
| 2022-12-30 | $5.86 | $5.89 | $5.71 | $5.85 | $5.85 | 77,114 |
| 2022-12-29 | $5.74 | $5.93 | $5.74 | $5.88 | $5.88 | 70,513 |
| 2022-12-28 | $5.89 | $5.91 | $5.63 | $5.70 | $5.70 | 93,356 |
| 2022-12-27 | $5.93 | $5.97 | $5.81 | $5.89 | $5.89 | 52,670 |
| 2022-12-23 | $5.86 | $5.98 | $5.86 | $5.92 | $5.92 | 44,238 |
| 2022-12-22 | $5.94 | $5.98 | $5.80 | $5.92 | $5.92 | 102,660 |
| 2022-12-21 | $6.10 | $6.20 | $5.96 | $5.97 | $5.97 | 67,150 |
| 2022-12-20 | $5.97 | $6.11 | $5.77 | $6.07 | $6.07 | 114,189 |
| 2022-12-19 | $6.28 | $6.31 | $5.95 | $5.97 | $5.97 | 141,834 |
| 2022-12-16 | $6.25 | $6.34 | $6.24 | $6.31 | $6.31 | 181,539 |
| 2022-12-15 | $6.37 | $6.40 | $6.27 | $6.32 | $6.32 | 75,874 |
| 2022-12-14 | $6.48 | $6.55 | $6.35 | $6.44 | $6.44 | 66,073 |
| 2022-12-13 | $6.74 | $6.77 | $6.33 | $6.52 | $6.52 | 126,330 |
| 2022-12-12 | $6.55 | $6.66 | $6.47 | $6.64 | $6.64 | 103,368 |
| 2022-12-09 | $6.56 | $6.68 | $6.55 | $6.58 | $6.58 | 68,267 |
| 2022-12-08 | $6.72 | $6.82 | $6.58 | $6.61 | $6.61 | 72,038 |
| 2022-12-07 | $6.95 | $6.98 | $6.69 | $6.71 | $6.71 | 55,195 |
| 2022-12-06 | $6.99 | $7.01 | $6.82 | $6.96 | $6.96 | 167,087 |
| 2022-12-05 | $7.06 | $7.14 | $6.99 | $7.00 | $7.00 | 87,850 |
| 2022-12-02 | $6.94 | $7.21 | $6.94 | $7.12 | $7.12 | 81,448 |
| 2022-12-01 | $7.12 | $7.12 | $6.92 | $7.00 | $7.00 | 81,339 |
| 2022-11-30 | $6.90 | $7.07 | $6.84 | $7.06 | $7.06 | 120,998 |
| 2022-11-29 | $7.08 | $7.08 | $6.90 | $6.92 | $6.92 | 63,412 |
| 2022-11-28 | $7.18 | $7.45 | $7.05 | $7.10 | $7.10 | 152,659 |
| 2022-11-25 | $7.30 | $7.37 | $7.17 | $7.20 | $7.20 | 30,929 |
| 2022-11-23 | $7.46 | $7.55 | $7.25 | $7.28 | $7.28 | 67,412 |
| 2022-11-22 | $7.48 | $7.52 | $7.35 | $7.45 | $7.45 | 70,671 |
| 2022-11-21 | $7.30 | $7.55 | $7.30 | $7.45 | $7.45 | 104,224 |
| 2022-11-18 | $7.33 | $7.35 | $7.24 | $7.32 | $7.32 | 53,703 |
| 2022-11-17 | $7.25 | $7.45 | $7.21 | $7.23 | $7.23 | 93,071 |
| 2022-11-16 | $7.26 | $7.38 | $7.26 | $7.31 | $7.31 | 59,362 |
| 2022-11-15 | $7.33 | $7.34 | $7.13 | $7.28 | $7.28 | 99,753 |
| 2022-11-14 | $7.29 | $7.38 | $7.24 | $7.24 | $7.24 | 152,211 |
| 2022-11-11 | $7.55 | $7.71 | $7.24 | $7.30 | $7.30 | 146,104 |
| 2022-11-10 | $7.34 | $7.57 | $7.26 | $7.52 | $7.52 | 134,766 |
| 2022-11-09 | $7.08 | $7.31 | $7.01 | $7.16 | $7.16 | 155,495 |
| 2022-11-08 | $7.05 | $7.31 | $7.00 | $7.07 | $7.07 | 363,847 |
| 2022-11-07 | $7.02 | $7.32 | $7.02 | $7.02 | $7.02 | 666,837 |
| 2022-11-04 | $6.50 | $7.10 | $6.44 | $6.98 | $6.98 | 766,610 |
| 2022-11-03 | $6.40 | $6.53 | $6.40 | $6.53 | $6.53 | 535,004 |
| 2022-11-02 | $6.41 | $6.47 | $6.38 | $6.43 | $6.43 | 508,591 |
| 2022-11-01 | $6.41 | $6.46 | $6.39 | $6.40 | $6.40 | 333,446 |
| 2022-10-31 | $6.44 | $6.50 | $6.39 | $6.41 | $6.41 | 284,523 |
| 2022-10-28 | $6.40 | $6.46 | $6.39 | $6.44 | $6.44 | 265,948 |
| 2022-10-27 | $6.40 | $6.46 | $6.34 | $6.37 | $6.37 | 464,448 |
| 2022-10-26 | $6.39 | $6.49 | $6.29 | $6.37 | $6.37 | 166,967 |
| 2022-10-25 | $6.44 | $6.50 | $6.32 | $6.35 | $6.35 | 150,343 |
| 2022-10-24 | $6.49 | $6.51 | $6.37 | $6.41 | $6.41 | 323,712 |
| 2022-10-21 | $6.52 | $6.52 | $6.46 | $6.48 | $6.48 | 114,015 |
| 2022-10-20 | $6.50 | $6.61 | $6.41 | $6.47 | $6.47 | 116,137 |
| 2022-10-19 | $6.50 | $6.73 | $6.49 | $6.50 | $6.50 | 115,615 |
| 2022-10-18 | $6.61 | $6.68 | $6.49 | $6.52 | $6.52 | 267,334 |
| 2022-10-17 | $6.49 | $6.60 | $6.44 | $6.50 | $6.50 | 69,405 |
| 2022-10-14 | $6.55 | $6.58 | $6.40 | $6.41 | $6.41 | 72,606 |
| 2022-10-13 | $6.48 | $6.56 | $6.45 | $6.55 | $6.55 | 131,077 |
| 2022-10-12 | $6.56 | $6.61 | $6.45 | $6.53 | $6.53 | 85,812 |
| 2022-10-11 | $6.43 | $6.57 | $6.41 | $6.56 | $6.56 | 50,980 |
| 2022-10-10 | $6.36 | $6.48 | $6.29 | $6.38 | $6.38 | 62,519 |
| 2022-10-07 | $6.51 | $6.52 | $6.41 | $6.45 | $6.45 | 77,933 |
| 2022-10-06 | $6.44 | $6.64 | $6.41 | $6.51 | $6.51 | 78,579 |
| 2022-10-05 | $6.61 | $6.61 | $6.45 | $6.50 | $6.50 | 249,734 |
| 2022-10-04 | $6.53 | $6.66 | $6.53 | $6.63 | $6.63 | 119,330 |
| 2022-10-03 | $6.47 | $6.56 | $6.46 | $6.50 | $6.50 | 73,696 |
| 2022-09-30 | $6.53 | $6.65 | $6.45 | $6.45 | $6.45 | 73,984 |
| 2022-09-29 | $6.80 | $6.80 | $6.53 | $6.59 | $6.59 | 92,074 |
| 2022-09-28 | $6.59 | $6.80 | $6.58 | $6.77 | $6.77 | 190,672 |
| 2022-09-27 | $6.68 | $6.75 | $6.55 | $6.60 | $6.60 | 44,931 |
| 2022-09-26 | $6.67 | $6.85 | $6.64 | $6.67 | $6.67 | 42,756 |
| 2022-09-23 | $6.66 | $6.83 | $6.63 | $6.71 | $6.71 | 65,292 |
| 2022-09-22 | $6.79 | $6.92 | $6.66 | $6.71 | $6.71 | 26,008 |
| 2022-09-21 | $6.90 | $6.99 | $6.83 | $6.83 | $6.83 | 28,808 |
| 2022-09-20 | $7.06 | $7.06 | $6.86 | $6.93 | $6.93 | 32,930 |
| 2022-09-19 | $6.68 | $7.09 | $6.68 | $7.07 | $7.07 | 58,308 |
| 2022-09-16 | $6.98 | $7.05 | $6.49 | $6.78 | $6.78 | 167,153 |
| 2022-09-15 | $6.79 | $7.07 | $6.79 | $7.00 | $7.00 | 42,657 |
| 2022-09-14 | $6.91 | $7.07 | $6.70 | $6.77 | $6.77 | 72,866 |
| 2022-09-13 | $6.84 | $7.07 | $6.81 | $6.88 | $6.88 | 57,476 |
| 2022-09-12 | $7.12 | $7.24 | $6.89 | $7.00 | $7.00 | 64,228 |
| 2022-09-09 | $7.19 | $7.36 | $6.83 | $7.04 | $7.04 | 66,114 |
| 2022-09-08 | $6.65 | $6.74 | $6.65 | $6.74 | $6.74 | 30,750 |
| 2022-09-07 | $6.69 | $6.72 | $6.65 | $6.69 | $6.69 | 31,873 |
| 2022-09-06 | $6.70 | $6.81 | $6.66 | $6.73 | $6.73 | 57,541 |
| 2022-09-02 | $6.70 | $6.86 | $6.67 | $6.68 | $6.68 | 25,456 |
| 2022-09-01 | $6.63 | $6.74 | $6.63 | $6.70 | $6.70 | 17,702 |
| 2022-08-31 | $6.66 | $6.85 | $6.66 | $6.70 | $6.70 | 30,159 |
| 2022-08-30 | $6.87 | $6.89 | $6.66 | $6.68 | $6.68 | 16,378 |
| 2022-08-29 | $6.95 | $6.99 | $6.81 | $6.86 | $6.86 | 32,983 |
| 2022-08-26 | $7.20 | $7.20 | $6.91 | $6.92 | $6.92 | 35,892 |
| 2022-08-25 | $7.11 | $7.25 | $6.96 | $7.21 | $7.21 | 39,420 |
| 2022-08-24 | $6.97 | $7.37 | $6.92 | $7.04 | $7.04 | 40,640 |
| 2022-08-23 | $6.97 | $7.01 | $6.90 | $6.92 | $6.92 | 21,535 |
| 2022-08-22 | $6.75 | $7.02 | $6.75 | $6.91 | $6.91 | 49,056 |
| 2022-08-19 | $6.93 | $7.01 | $6.73 | $6.74 | $6.74 | 65,925 |
| 2022-08-18 | $7.08 | $7.19 | $6.97 | $7.02 | $7.02 | 32,164 |
| 2022-08-17 | $7.12 | $7.12 | $6.92 | $7.04 | $7.04 | 45,398 |
| 2022-08-16 | $7.35 | $7.35 | $7.07 | $7.12 | $7.12 | 22,334 |
| 2022-08-15 | $7.50 | $7.50 | $7.28 | $7.35 | $7.35 | 28,153 |
| 2022-08-12 | $7.28 | $7.48 | $7.20 | $7.48 | $7.48 | 31,356 |
| 2022-08-11 | $7.24 | $7.31 | $7.02 | $7.21 | $7.21 | 22,778 |
| 2022-08-10 | $7.30 | $7.38 | $7.16 | $7.25 | $7.25 | 24,917 |
| 2022-08-09 | $7.05 | $7.28 | $7.05 | $7.21 | $7.21 | 37,857 |
| 2022-08-08 | $7.25 | $7.37 | $7.04 | $7.13 | $7.13 | 76,000 |
| 2022-08-05 | $6.99 | $7.35 | $6.97 | $7.26 | $7.26 | 40,961 |
| 2022-08-04 | $6.98 | $7.02 | $6.84 | $7.01 | $7.01 | 51,691 |
| 2022-08-03 | $6.75 | $6.97 | $6.70 | $6.95 | $6.95 | 68,249 |
| 2022-08-02 | $6.59 | $6.79 | $6.51 | $6.66 | $6.66 | 62,787 |
| 2022-08-01 | $6.55 | $6.61 | $6.44 | $6.49 | $6.49 | 38,263 |
| 2022-07-29 | $6.48 | $6.61 | $6.40 | $6.53 | $6.53 | 50,735 |
| 2022-07-28 | $6.45 | $6.48 | $6.26 | $6.48 | $6.48 | 43,753 |
| 2022-07-27 | $6.26 | $6.42 | $6.22 | $6.40 | $6.40 | 27,985 |
| 2022-07-26 | $6.30 | $6.32 | $6.22 | $6.24 | $6.24 | 16,408 |
| 2022-07-25 | $6.24 | $6.39 | $6.22 | $6.23 | $6.23 | 54,870 |
| 2022-07-22 | $6.40 | $6.45 | $6.25 | $6.26 | $6.26 | 22,234 |
| 2022-07-21 | $6.55 | $6.55 | $6.31 | $6.49 | $6.49 | 46,859 |
| 2022-07-20 | $6.40 | $6.60 | $6.40 | $6.54 | $6.54 | 56,676 |
| 2022-07-19 | $6.27 | $6.43 | $6.27 | $6.41 | $6.41 | 27,234 |
| 2022-07-18 | $6.41 | $6.43 | $6.23 | $6.23 | $6.23 | 36,235 |
| 2022-07-15 | $6.52 | $6.52 | $6.30 | $6.38 | $6.38 | 53,746 |
| 2022-07-14 | $6.25 | $6.42 | $6.25 | $6.41 | $6.41 | 33,964 |
| 2022-07-13 | $6.18 | $6.41 | $6.18 | $6.35 | $6.35 | 23,000 |
| 2022-07-12 | $6.24 | $6.34 | $6.24 | $6.28 | $6.28 | 29,246 |
| 2022-07-11 | $6.26 | $6.35 | $6.20 | $6.29 | $6.29 | 31,761 |
| 2022-07-08 | $6.19 | $6.35 | $6.17 | $6.28 | $6.28 | 49,970 |
| 2022-07-07 | $6.02 | $6.19 | $5.95 | $6.17 | $6.17 | 22,595 |
| 2022-07-06 | $6.01 | $6.02 | $5.87 | $5.98 | $5.98 | 29,605 |
| 2022-07-05 | $6.01 | $6.08 | $5.90 | $6.06 | $6.06 | 40,860 |
| 2022-07-01 | $6.01 | $6.11 | $5.94 | $6.11 | $6.11 | 37,318 |
| 2022-06-30 | $5.89 | $6.08 | $5.85 | $6.06 | $6.06 | 42,201 |
| 2022-06-29 | $6.06 | $6.06 | $5.85 | $5.98 | $5.98 | 35,515 |
| 2022-06-28 | $6.19 | $6.20 | $6.05 | $6.08 | $6.08 | 59,755 |
| 2022-06-27 | $6.17 | $6.21 | $6.05 | $6.18 | $6.18 | 42,048 |
| 2022-06-24 | $6.11 | $6.20 | $6.08 | $6.11 | $6.11 | 112,906 |
| 2022-06-23 | $5.84 | $6.05 | $5.65 | $6.03 | $6.03 | 94,602 |
| 2022-06-22 | $5.78 | $5.96 | $5.66 | $5.88 | $5.88 | 44,704 |
| 2022-06-21 | $5.60 | $5.85 | $5.41 | $5.84 | $5.84 | 72,892 |
| 2022-06-17 | $5.82 | $5.87 | $5.46 | $5.61 | $5.61 | 165,789 |
| 2022-06-16 | $5.80 | $5.92 | $5.63 | $5.80 | $5.80 | 70,387 |
| 2022-06-15 | $5.80 | $5.93 | $5.73 | $5.91 | $5.91 | 70,914 |
| 2022-06-14 | $5.47 | $5.75 | $5.39 | $5.72 | $5.72 | 80,991 |
| 2022-06-13 | $5.69 | $5.69 | $5.43 | $5.49 | $5.49 | 89,303 |
| 2022-06-10 | $5.93 | $5.93 | $5.67 | $5.77 | $5.77 | 44,015 |
| 2022-06-09 | $5.94 | $6.02 | $5.77 | $5.99 | $5.99 | 58,295 |
| 2022-06-08 | $6.30 | $6.30 | $5.73 | $5.96 | $5.96 | 123,176 |
| 2022-06-07 | $5.45 | $5.67 | $5.45 | $5.66 | $5.66 | 66,586 |
| 2022-06-06 | $5.45 | $5.62 | $5.39 | $5.49 | $5.49 | 47,129 |
| 2022-06-03 | $5.39 | $5.48 | $5.33 | $5.43 | $5.43 | 45,285 |
| 2022-06-02 | $5.28 | $5.43 | $5.23 | $5.37 | $5.37 | 33,932 |
| 2022-06-01 | $5.41 | $5.41 | $5.23 | $5.23 | $5.23 | 63,829 |
| 2022-05-31 | $5.40 | $5.51 | $5.38 | $5.41 | $5.41 | 74,239 |
| 2022-05-27 | $5.37 | $5.48 | $5.28 | $5.40 | $5.40 | 25,177 |
| 2022-05-26 | $5.23 | $5.39 | $5.21 | $5.34 | $5.34 | 49,948 |
| 2022-05-25 | $5.17 | $5.26 | $5.17 | $5.20 | $5.20 | 24,932 |
| 2022-05-24 | $5.08 | $5.23 | $5.00 | $5.21 | $5.21 | 267,419 |
| 2022-05-23 | $5.04 | $5.18 | $5.02 | $5.06 | $5.06 | 59,642 |
| 2022-05-20 | $5.05 | $5.05 | $4.84 | $5.01 | $5.01 | 35,853 |
| 2022-05-19 | $4.66 | $5.06 | $4.65 | $5.02 | $5.02 | 98,282 |
| 2022-05-18 | $4.74 | $4.92 | $4.64 | $4.64 | $4.64 | 71,001 |
| 2022-05-17 | $4.66 | $4.80 | $4.64 | $4.78 | $4.78 | 143,925 |
| 2022-05-16 | $4.73 | $4.78 | $4.64 | $4.65 | $4.65 | 59,016 |
| 2022-05-13 | $4.71 | $4.83 | $4.70 | $4.75 | $4.75 | 68,444 |
| 2022-05-12 | $4.83 | $4.84 | $4.64 | $4.69 | $4.69 | 77,109 |
| 2022-05-11 | $5.05 | $5.09 | $4.83 | $4.84 | $4.84 | 81,342 |
| 2022-05-10 | $5.22 | $5.22 | $5.02 | $5.05 | $5.05 | 65,954 |
| 2022-05-09 | $5.40 | $5.47 | $4.91 | $5.23 | $5.23 | 49,907 |
| 2022-05-06 | $5.25 | $5.43 | $5.25 | $5.41 | $5.41 | 73,728 |
| 2022-05-05 | $5.25 | $5.29 | $5.04 | $5.26 | $5.26 | 373,845 |
| 2022-05-04 | $5.30 | $5.38 | $5.20 | $5.26 | $5.26 | 100,142 |
| 2022-05-03 | $5.40 | $5.55 | $5.26 | $5.32 | $5.32 | 93,319 |
| 2022-05-02 | $5.55 | $5.70 | $5.40 | $5.44 | $5.44 | 100,813 |
| 2022-04-29 | $5.77 | $5.80 | $5.54 | $5.58 | $5.58 | 85,369 |
| 2022-04-28 | $5.88 | $5.95 | $5.65 | $5.77 | $5.77 | 28,878 |
| 2022-04-27 | $5.67 | $5.87 | $5.67 | $5.82 | $5.82 | 44,224 |
| 2022-04-26 | $5.77 | $5.80 | $5.57 | $5.70 | $5.70 | 49,626 |
| 2022-04-25 | $5.89 | $5.89 | $5.55 | $5.82 | $5.82 | 54,486 |
| 2022-04-22 | $6.12 | $6.15 | $5.87 | $5.87 | $5.87 | 56,038 |
| 2022-04-21 | $6.14 | $6.19 | $6.06 | $6.11 | $6.11 | 48,375 |
| 2022-04-20 | $6.10 | $6.25 | $6.10 | $6.17 | $6.17 | 31,126 |
| 2022-04-19 | $6.17 | $6.25 | $6.05 | $6.13 | $6.13 | 43,142 |
| 2022-04-18 | $6.26 | $6.32 | $6.15 | $6.17 | $6.17 | 38,742 |
| 2022-04-14 | $6.38 | $6.38 | $6.27 | $6.27 | $6.27 | 24,770 |
| 2022-04-13 | $6.25 | $6.46 | $6.24 | $6.35 | $6.35 | 31,047 |
| 2022-04-12 | $6.42 | $6.48 | $6.27 | $6.27 | $6.27 | 62,630 |
| 2022-04-11 | $6.36 | $6.42 | $6.25 | $6.38 | $6.38 | 69,058 |
| 2022-04-08 | $6.40 | $6.46 | $6.28 | $6.44 | $6.44 | 59,034 |
| 2022-04-07 | $6.47 | $6.53 | $6.33 | $6.36 | $6.36 | 58,212 |
| 2022-04-06 | $6.51 | $6.60 | $6.48 | $6.52 | $6.52 | 88,917 |
| 2022-04-05 | $6.59 | $6.59 | $6.48 | $6.50 | $6.50 | 50,700 |
| 2022-04-04 | $6.44 | $6.54 | $6.44 | $6.49 | $6.49 | 64,012 |
| 2022-04-01 | $6.71 | $6.73 | $6.44 | $6.49 | $6.49 | 135,063 |
| 2022-03-31 | $6.85 | $6.87 | $6.67 | $6.70 | $6.70 | 66,685 |
| 2022-03-30 | $7.04 | $7.04 | $6.86 | $6.88 | $6.88 | 69,349 |
| 2022-03-29 | $7.08 | $7.13 | $6.98 | $7.01 | $7.01 | 25,326 |
| 2022-03-28 | $7.15 | $7.15 | $6.90 | $7.03 | $7.03 | 32,566 |
| 2022-03-25 | $6.99 | $7.20 | $6.94 | $7.07 | $7.07 | 36,910 |
| 2022-03-24 | $7.12 | $7.14 | $6.90 | $7.00 | $7.00 | 48,600 |
| 2022-03-23 | $7.26 | $7.26 | $7.10 | $7.12 | $7.12 | 33,520 |
| 2022-03-22 | $7.32 | $7.34 | $7.23 | $7.25 | $7.25 | 44,711 |
| 2022-03-21 | $7.18 | $7.29 | $7.07 | $7.26 | $7.26 | 32,866 |
| 2022-03-18 | $6.95 | $7.25 | $6.94 | $7.17 | $7.17 | 178,542 |
| 2022-03-17 | $6.94 | $7.06 | $6.91 | $6.96 | $6.96 | 31,745 |
| 2022-03-16 | $6.86 | $6.95 | $6.80 | $6.88 | $6.88 | 66,574 |
| 2022-03-15 | $6.66 | $7.06 | $6.57 | $6.77 | $6.77 | 95,705 |
| 2022-03-14 | $7.21 | $7.21 | $6.49 | $6.91 | $6.91 | 116,287 |
| 2022-03-11 | $7.47 | $7.53 | $7.17 | $7.17 | $7.17 | 75,185 |
| 2022-03-10 | $7.38 | $7.67 | $7.21 | $7.52 | $7.52 | 65,822 |
| 2022-03-09 | $7.73 | $7.73 | $7.48 | $7.52 | $7.52 | 27,876 |
| 2022-03-08 | $7.49 | $7.68 | $7.47 | $7.58 | $7.58 | 37,396 |
| 2022-03-07 | $7.52 | $7.52 | $7.37 | $7.45 | $7.45 | 49,709 |
| 2022-03-04 | $7.44 | $7.51 | $7.27 | $7.48 | $7.48 | 34,469 |
| 2022-03-03 | $7.67 | $7.67 | $7.44 | $7.51 | $7.51 | 23,403 |
| 2022-03-02 | $7.44 | $7.74 | $7.44 | $7.66 | $7.66 | 51,962 |
| 2022-03-01 | $7.47 | $7.49 | $7.32 | $7.41 | $7.41 | 71,551 |
| 2022-02-28 | $7.54 | $7.57 | $7.41 | $7.44 | $7.44 | 71,082 |
| 2022-02-25 | $7.57 | $7.57 | $7.39 | $7.52 | $7.52 | 43,219 |
| 2022-02-24 | $7.27 | $7.51 | $6.95 | $7.51 | $7.51 | 100,307 |
| 2022-02-23 | $7.59 | $7.59 | $7.40 | $7.42 | $7.42 | 63,189 |
| 2022-02-22 | $7.84 | $7.88 | $7.51 | $7.55 | $7.55 | 72,469 |
| 2022-02-18 | $7.82 | $8.00 | $7.82 | $7.87 | $7.87 | 62,509 |
| 2022-02-17 | $7.70 | $7.91 | $7.63 | $7.88 | $7.88 | 62,902 |
| 2022-02-16 | $7.70 | $7.74 | $7.66 | $7.74 | $7.74 | 33,428 |
| 2022-02-15 | $7.63 | $7.88 | $7.63 | $7.71 | $7.71 | 31,021 |
| 2022-02-14 | $7.57 | $7.61 | $7.35 | $7.57 | $7.57 | 40,157 |
| 2022-02-11 | $7.66 | $7.95 | $7.41 | $7.53 | $7.53 | 79,004 |
| 2022-02-10 | $7.46 | $7.74 | $7.38 | $7.57 | $7.57 | 161,148 |
| 2022-02-09 | $7.53 | $7.66 | $7.50 | $7.52 | $7.52 | 86,551 |
| 2022-02-08 | $7.48 | $7.57 | $7.42 | $7.53 | $7.53 | 48,581 |
| 2022-02-07 | $7.63 | $7.65 | $7.45 | $7.48 | $7.48 | 104,139 |
| 2022-02-04 | $7.58 | $7.68 | $7.45 | $7.66 | $7.66 | 109,136 |
| 2022-02-03 | $7.77 | $7.79 | $7.57 | $7.61 | $7.61 | 107,138 |
| 2022-02-02 | $7.95 | $7.95 | $7.61 | $7.78 | $7.78 | 224,445 |
| 2022-02-01 | $8.20 | $8.26 | $7.93 | $7.95 | $7.95 | 132,821 |
| 2022-01-31 | $7.98 | $8.21 | $7.92 | $8.21 | $8.21 | 67,057 |
| 2022-01-28 | $7.82 | $8.05 | $7.52 | $8.03 | $8.03 | 94,301 |
| 2022-01-27 | $7.87 | $7.94 | $7.76 | $7.86 | $7.86 | 64,539 |
| 2022-01-26 | $7.96 | $8.21 | $7.76 | $7.80 | $7.80 | 67,505 |
| 2022-01-25 | $8.09 | $8.09 | $7.79 | $7.93 | $7.93 | 99,415 |
| 2022-01-24 | $7.79 | $8.30 | $7.76 | $8.21 | $8.21 | 191,201 |
| 2022-01-21 | $7.90 | $8.35 | $7.83 | $7.89 | $7.89 | 377,956 |
| 2022-01-20 | $8.25 | $8.26 | $8.00 | $8.00 | $8.00 | 221,375 |
| 2022-01-19 | $8.20 | $8.35 | $7.97 | $8.27 | $8.27 | 194,021 |
| 2022-01-18 | $8.34 | $8.47 | $8.25 | $8.32 | $8.32 | 144,845 |
| 2022-01-14 | $8.50 | $8.92 | $8.36 | $8.46 | $8.46 | 94,304 |
| 2022-01-13 | $8.56 | $8.94 | $8.27 | $8.90 | $8.90 | 242,455 |
| 2022-01-12 | $8.38 | $8.48 | $8.17 | $8.18 | $8.18 | 103,030 |
| 2022-01-11 | $8.33 | $8.42 | $8.11 | $8.41 | $8.41 | 71,553 |
| 2022-01-10 | $8.41 | $8.42 | $8.22 | $8.37 | $8.37 | 65,052 |
| 2022-01-07 | $8.66 | $8.80 | $8.46 | $8.50 | $8.50 | 82,683 |
| 2022-01-06 | $8.37 | $8.80 | $8.01 | $8.74 | $8.74 | 110,850 |
| 2022-01-05 | $8.75 | $8.75 | $8.36 | $8.39 | $8.39 | 67,393 |
| 2022-01-04 | $8.66 | $8.76 | $8.58 | $8.71 | $8.71 | 71,537 |
| 2022-01-03 | $8.18 | $8.68 | $8.18 | $8.61 | $8.61 | 199,373 |
| 2021-12-31 | $8.16 | $8.32 | $8.06 | $8.20 | $8.20 | 334,517 |
| 2021-12-30 | $8.15 | $8.24 | $8.11 | $8.18 | $8.18 | 81,668 |
| 2021-12-29 | $8.30 | $8.35 | $8.09 | $8.13 | $8.13 | 72,167 |
| 2021-12-28 | $8.26 | $8.45 | $8.12 | $8.26 | $8.26 | 65,407 |
| 2021-12-27 | $8.15 | $8.30 | $8.06 | $8.23 | $8.23 | 98,609 |
| 2021-12-23 | $8.12 | $8.38 | $8.11 | $8.22 | $8.22 | 37,470 |
| 2021-12-22 | $8.42 | $8.42 | $8.06 | $8.15 | $8.15 | 58,763 |
| 2021-12-21 | $7.84 | $8.35 | $7.76 | $8.32 | $8.32 | 206,541 |
| 2021-12-20 | $7.95 | $8.14 | $7.80 | $7.83 | $7.83 | 107,373 |
| 2021-12-17 | $8.27 | $8.35 | $8.06 | $8.09 | $8.09 | 94,407 |
| 2021-12-16 | $8.43 | $8.60 | $8.20 | $8.23 | $8.23 | 68,323 |
| 2021-12-15 | $8.31 | $8.42 | $8.12 | $8.37 | $8.37 | 64,211 |
| 2021-12-14 | $8.30 | $8.35 | $8.19 | $8.30 | $8.30 | 114,026 |
| 2021-12-13 | $8.51 | $8.51 | $8.30 | $8.31 | $8.31 | 55,114 |
| 2021-12-10 | $8.56 | $8.63 | $8.50 | $8.54 | $8.54 | 98,361 |
| 2021-12-09 | $8.39 | $8.64 | $8.30 | $8.55 | $8.55 | 169,822 |
| 2021-12-08 | $8.35 | $8.40 | $8.25 | $8.38 | $8.38 | 151,012 |
| 2021-12-07 | $8.09 | $8.39 | $8.09 | $8.34 | $8.34 | 121,765 |
| 2021-12-06 | $8.20 | $8.26 | $8.02 | $8.03 | $8.03 | 101,950 |
| 2021-12-03 | $8.14 | $8.24 | $7.93 | $8.20 | $8.20 | 78,443 |
| 2021-12-02 | $8.11 | $8.25 | $8.01 | $8.17 | $8.17 | 76,580 |
| 2021-12-01 | $8.35 | $8.35 | $8.03 | $8.12 | $8.12 | 101,375 |
| 2021-11-30 | $8.09 | $8.29 | $8.02 | $8.17 | $8.17 | 337,692 |
| 2021-11-29 | $8.27 | $8.36 | $8.06 | $8.08 | $8.08 | 100,412 |
| 2021-11-26 | $8.43 | $8.44 | $8.17 | $8.27 | $8.27 | 88,691 |
| 2021-11-24 | $8.85 | $8.85 | $8.60 | $8.63 | $8.63 | 98,105 |
| 2021-11-23 | $8.94 | $9.03 | $8.75 | $8.89 | $8.89 | 111,704 |
| 2021-11-22 | $9.06 | $9.10 | $8.85 | $8.95 | $8.95 | 107,570 |
| 2021-11-19 | $8.78 | $9.02 | $8.77 | $8.97 | $8.97 | 133,497 |
| 2021-11-18 | $8.95 | $8.95 | $8.75 | $8.78 | $8.78 | 69,762 |
| 2021-11-17 | $9.10 | $9.10 | $8.94 | $8.95 | $8.95 | 35,841 |
| 2021-11-16 | $9.26 | $9.29 | $9.02 | $9.10 | $9.10 | 130,229 |
| 2021-11-15 | $8.99 | $9.27 | $8.99 | $9.22 | $9.22 | 87,278 |
| 2021-11-12 | $9.00 | $9.05 | $8.90 | $9.00 | $9.00 | 86,523 |
| 2021-11-11 | $9.03 | $9.22 | $8.94 | $9.01 | $9.01 | 419,900 |
| 2021-11-10 | $8.68 | $9.04 | $8.63 | $9.01 | $9.01 | 159,258 |
| 2021-11-09 | $9.00 | $9.08 | $8.62 | $8.76 | $8.76 | 350,719 |
| 2021-11-08 | $9.31 | $9.70 | $8.98 | $9.00 | $9.00 | 251,019 |
| 2021-11-05 | $8.91 | $9.29 | $8.88 | $9.21 | $9.21 | 273,545 |
| 2021-11-04 | $8.89 | $9.00 | $8.80 | $8.84 | $8.84 | 77,477 |
| 2021-11-03 | $8.96 | $9.00 | $8.71 | $8.89 | $8.89 | 120,595 |
| 2021-11-02 | $8.73 | $9.03 | $8.70 | $8.93 | $8.93 | 139,382 |
| 2021-11-01 | $8.59 | $8.88 | $8.55 | $8.83 | $8.83 | 76,506 |
| 2021-10-29 | $8.74 | $8.75 | $8.56 | $8.60 | $8.60 | 41,446 |
| 2021-10-28 | $8.70 | $8.80 | $8.63 | $8.73 | $8.73 | 56,389 |
| 2021-10-27 | $8.72 | $8.78 | $8.68 | $8.69 | $8.69 | 42,391 |
| 2021-10-26 | $8.86 | $8.89 | $8.72 | $8.74 | $8.74 | 48,796 |
| 2021-10-25 | $8.89 | $8.96 | $8.78 | $8.80 | $8.80 | 91,809 |
| 2021-10-22 | $8.79 | $8.97 | $8.74 | $8.88 | $8.88 | 125,547 |
| 2021-10-21 | $8.70 | $8.87 | $8.68 | $8.82 | $8.82 | 42,515 |
| 2021-10-20 | $8.78 | $8.79 | $8.66 | $8.73 | $8.73 | 42,391 |
| 2021-10-19 | $8.73 | $8.80 | $8.62 | $8.77 | $8.77 | 76,254 |
| 2021-10-18 | $8.55 | $8.71 | $8.52 | $8.66 | $8.66 | 50,177 |
| 2021-10-15 | $8.81 | $8.88 | $8.53 | $8.53 | $8.53 | 238,055 |
| 2021-10-14 | $8.48 | $8.71 | $8.43 | $8.66 | $8.66 | 87,131 |
| 2021-10-13 | $8.43 | $8.49 | $8.33 | $8.41 | $8.41 | 46,298 |
| 2021-10-12 | $8.47 | $8.52 | $8.40 | $8.44 | $8.44 | 74,015 |
| 2021-10-11 | $8.46 | $8.54 | $8.39 | $8.47 | $8.47 | 48,117 |
| 2021-10-08 | $8.43 | $8.49 | $8.36 | $8.45 | $8.45 | 44,553 |
| 2021-10-07 | $8.34 | $8.55 | $8.33 | $8.46 | $8.46 | 52,775 |
| 2021-10-06 | $8.34 | $8.48 | $8.29 | $8.32 | $8.32 | 80,498 |
| 2021-10-05 | $8.46 | $8.50 | $8.36 | $8.41 | $8.41 | 30,055 |
| 2021-10-04 | $8.66 | $8.66 | $8.36 | $8.42 | $8.42 | 62,616 |
| 2021-10-01 | $8.59 | $8.71 | $8.39 | $8.67 | $8.67 | 71,212 |
| 2021-09-30 | $8.78 | $8.88 | $8.50 | $8.54 | $8.54 | 382,356 |
| 2021-09-29 | $8.90 | $8.98 | $8.71 | $8.73 | $8.73 | 114,927 |
| 2021-09-28 | $8.84 | $8.88 | $8.70 | $8.84 | $8.84 | 135,529 |
| 2021-09-27 | $8.68 | $8.95 | $8.68 | $8.84 | $8.84 | 146,457 |
| 2021-09-24 | $8.53 | $8.90 | $8.52 | $8.81 | $8.81 | 185,820 |
| 2021-09-23 | $8.13 | $8.51 | $8.07 | $8.50 | $8.50 | 170,659 |
| 2021-09-22 | $8.02 | $8.15 | $7.94 | $8.09 | $8.09 | 98,643 |
| 2021-09-21 | $7.97 | $8.01 | $7.67 | $7.96 | $7.96 | 147,236 |
| 2021-09-20 | $8.00 | $8.19 | $7.82 | $8.01 | $8.01 | 100,038 |
| 2021-09-17 | $8.26 | $8.36 | $8.00 | $8.00 | $8.00 | 474,672 |
| 2021-09-16 | $8.08 | $8.27 | $8.00 | $8.22 | $8.22 | 106,375 |
| 2021-09-15 | $8.17 | $8.32 | $8.02 | $8.03 | $8.03 | 82,580 |
| 2021-09-14 | $8.27 | $8.27 | $8.18 | $8.21 | $8.21 | 119,960 |
| 2021-09-13 | $8.43 | $8.43 | $8.09 | $8.25 | $8.25 | 169,360 |
| 2021-09-10 | $8.60 | $8.60 | $8.36 | $8.37 | $8.37 | 78,764 |
| 2021-09-09 | $8.84 | $8.84 | $8.41 | $8.54 | $8.54 | 246,523 |
| 2021-09-08 | $8.85 | $8.92 | $8.72 | $8.84 | $8.84 | 258,721 |
| 2021-09-07 | $8.69 | $8.92 | $8.60 | $8.80 | $8.80 | 101,245 |
| 2021-09-03 | $8.64 | $8.71 | $8.57 | $8.67 | $8.67 | 62,964 |
| 2021-09-02 | $8.26 | $8.64 | $8.24 | $8.62 | $8.62 | 83,501 |
| 2021-09-01 | $8.28 | $8.29 | $8.17 | $8.23 | $8.23 | 60,142 |
| 2021-08-31 | $8.33 | $8.43 | $8.30 | $8.31 | $8.31 | 73,556 |
| 2021-08-30 | $8.37 | $8.48 | $8.22 | $8.36 | $8.36 | 47,135 |
| 2021-08-27 | $8.11 | $8.38 | $8.11 | $8.34 | $8.34 | 101,787 |
| 2021-08-26 | $8.13 | $8.25 | $8.03 | $8.14 | $8.14 | 87,198 |
| 2021-08-25 | $8.26 | $8.43 | $8.06 | $8.11 | $8.11 | 103,904 |
| 2021-08-24 | $8.13 | $8.34 | $8.12 | $8.23 | $8.23 | 53,788 |
| 2021-08-23 | $8.11 | $8.21 | $8.10 | $8.14 | $8.14 | 54,928 |
| 2021-08-20 | $8.12 | $8.23 | $8.06 | $8.10 | $8.10 | 47,115 |
| 2021-08-19 | $8.06 | $8.24 | $7.96 | $8.18 | $8.18 | 108,914 |
| 2021-08-18 | $8.15 | $8.35 | $8.06 | $8.15 | $8.15 | 73,208 |
| 2021-08-17 | $8.38 | $8.52 | $8.15 | $8.18 | $8.18 | 139,466 |
| 2021-08-16 | $8.72 | $8.73 | $8.45 | $8.46 | $8.46 | 77,921 |
| 2021-08-13 | $8.72 | $8.82 | $8.70 | $8.72 | $8.72 | 60,848 |
| 2021-08-12 | $8.69 | $8.91 | $8.67 | $8.72 | $8.72 | 106,394 |
| 2021-08-11 | $9.42 | $9.42 | $8.73 | $8.73 | $8.73 | 92,690 |
| 2021-08-10 | $8.75 | $8.99 | $8.71 | $8.90 | $8.90 | 49,518 |
| 2021-08-09 | $8.89 | $8.92 | $8.72 | $8.72 | $8.72 | 56,893 |
| 2021-08-06 | $8.90 | $8.94 | $8.72 | $8.88 | $8.88 | 40,731 |
| 2021-08-05 | $8.61 | $8.90 | $8.61 | $8.84 | $8.84 | 71,485 |
| 2021-08-04 | $8.59 | $8.67 | $8.54 | $8.63 | $8.63 | 118,849 |
| 2021-08-03 | $8.85 | $8.89 | $8.51 | $8.62 | $8.62 | 245,647 |
| 2021-08-02 | $8.70 | $9.17 | $8.62 | $8.88 | $8.88 | 240,554 |
| 2021-07-30 | $8.70 | $8.74 | $8.54 | $8.70 | $8.70 | 87,664 |
| 2021-07-29 | $8.67 | $8.81 | $8.65 | $8.72 | $8.72 | 41,819 |
| 2021-07-28 | $8.61 | $8.75 | $8.57 | $8.65 | $8.65 | 85,380 |
| 2021-07-27 | $8.45 | $8.64 | $8.36 | $8.60 | $8.60 | 129,796 |
| 2021-07-26 | $8.40 | $8.51 | $8.29 | $8.49 | $8.49 | 103,166 |
| 2021-07-23 | $8.44 | $8.48 | $8.36 | $8.39 | $8.39 | 62,411 |
| 2021-07-22 | $8.46 | $8.49 | $8.28 | $8.44 | $8.44 | 183,545 |
| 2021-07-21 | $8.37 | $8.57 | $8.34 | $8.48 | $8.48 | 77,826 |
| 2021-07-20 | $8.08 | $8.36 | $8.08 | $8.34 | $8.34 | 104,133 |
| 2021-07-19 | $7.99 | $8.18 | $7.83 | $8.05 | $8.05 | 282,224 |
| 2021-07-16 | $8.17 | $8.19 | $8.01 | $8.14 | $8.14 | 134,748 |
| 2021-07-15 | $8.03 | $8.19 | $8.01 | $8.14 | $8.14 | 108,427 |
| 2021-07-14 | $8.01 | $8.49 | $7.99 | $8.05 | $8.05 | 142,102 |
| 2021-07-13 | $7.89 | $8.13 | $7.76 | $8.00 | $8.00 | 203,391 |
| 2021-07-12 | $7.99 | $8.04 | $7.79 | $7.93 | $7.93 | 55,540 |
| 2021-07-09 | $8.12 | $8.19 | $7.86 | $8.03 | $8.03 | 56,341 |
| 2021-07-08 | $8.05 | $8.11 | $7.61 | $8.03 | $8.03 | 191,732 |
| 2021-07-07 | $8.13 | $8.37 | $8.13 | $8.19 | $8.19 | 95,864 |
| 2021-07-06 | $8.12 | $8.25 | $8.00 | $8.18 | $8.18 | 275,878 |
| 2021-07-02 | $8.56 | $8.58 | $8.29 | $8.30 | $8.30 | 76,242 |
| 2021-07-01 | $8.54 | $8.71 | $8.49 | $8.57 | $8.57 | 89,393 |
| 2021-06-30 | $8.51 | $8.60 | $8.32 | $8.47 | $8.47 | 89,397 |
| 2021-06-29 | $9.11 | $9.11 | $8.53 | $8.55 | $8.55 | 120,529 |
| 2021-06-28 | $8.85 | $8.96 | $8.67 | $8.81 | $8.81 | 123,349 |
| 2021-06-25 | $9.00 | $9.31 | $8.78 | $8.84 | $8.84 | 708,907 |
| 2021-06-24 | $8.35 | $8.68 | $8.35 | $8.50 | $8.50 | 189,657 |
| 2021-06-23 | $8.26 | $8.43 | $8.22 | $8.33 | $8.33 | 171,032 |
| 2021-06-22 | $8.23 | $8.37 | $8.20 | $8.26 | $8.26 | 171,285 |
| 2021-06-21 | $8.41 | $8.62 | $8.24 | $8.24 | $8.24 | 226,021 |
| 2021-06-18 | $8.07 | $8.37 | $8.00 | $8.35 | $8.35 | 322,836 |
| 2021-06-17 | $8.34 | $8.45 | $8.22 | $8.27 | $8.27 | 184,840 |
| 2021-06-16 | $8.51 | $8.57 | $8.36 | $8.37 | $8.37 | 165,477 |
| 2021-06-15 | $8.52 | $8.63 | $8.28 | $8.45 | $8.45 | 130,532 |
| 2021-06-14 | $8.47 | $8.55 | $8.32 | $8.53 | $8.53 | 192,500 |
| 2021-06-11 | $8.40 | $8.43 | $8.28 | $8.42 | $8.42 | 104,900 |
| 2021-06-10 | $8.42 | $8.60 | $8.15 | $8.35 | $8.35 | 230,888 |
| 2021-06-09 | $8.73 | $8.81 | $8.25 | $8.44 | $8.44 | 211,139 |
| 2021-06-08 | $8.66 | $8.97 | $8.66 | $8.70 | $8.70 | 242,257 |
| 2021-06-07 | $8.84 | $8.95 | $8.61 | $8.61 | $8.61 | 417,789 |
| 2021-06-04 | $8.60 | $8.74 | $8.32 | $8.52 | $8.52 | 269,159 |
| 2021-06-03 | $8.15 | $8.64 | $8.05 | $8.31 | $8.31 | 435,345 |
| 2021-06-02 | $8.20 | $8.21 | $8.01 | $8.18 | $8.18 | 284,127 |
| 2021-06-01 | $8.06 | $8.19 | $8.00 | $8.17 | $8.17 | 188,220 |
| 2021-05-28 | $8.04 | $8.04 | $7.83 | $8.02 | $8.02 | 65,983 |
| 2021-05-27 | $7.99 | $8.06 | $7.91 | $7.98 | $7.98 | 50,701 |
| 2021-05-26 | $7.98 | $7.98 | $7.83 | $7.92 | $7.92 | 90,465 |
| 2021-05-25 | $8.20 | $8.30 | $7.90 | $7.92 | $7.92 | 117,792 |
| 2021-05-24 | $8.20 | $8.30 | $8.09 | $8.20 | $8.20 | 120,084 |
| 2021-05-21 | $8.13 | $8.20 | $8.01 | $8.17 | $8.17 | 71,438 |
| 2021-05-20 | $8.03 | $8.12 | $7.95 | $8.07 | $8.07 | 105,038 |
| 2021-05-19 | $7.95 | $8.08 | $7.88 | $8.03 | $8.03 | 190,556 |
| 2021-05-18 | $8.06 | $8.19 | $8.02 | $8.03 | $8.03 | 83,558 |
| 2021-05-17 | $8.06 | $8.12 | $7.93 | $8.03 | $8.03 | 69,846 |
| 2021-05-14 | $7.96 | $8.13 | $7.92 | $8.08 | $8.08 | 143,231 |
| 2021-05-13 | $7.97 | $8.04 | $7.71 | $7.89 | $7.89 | 204,969 |
| 2021-05-12 | $7.85 | $8.00 | $7.71 | $7.90 | $7.90 | 238,703 |
| 2021-05-11 | $7.94 | $8.01 | $7.81 | $7.85 | $7.85 | 79,411 |
| 2021-05-10 | $8.02 | $8.11 | $7.87 | $7.96 | $7.96 | 99,998 |
| 2021-05-07 | $7.79 | $8.13 | $7.74 | $8.02 | $8.02 | 61,533 |
| 2021-05-06 | $7.82 | $8.04 | $7.81 | $7.83 | $7.83 | 95,210 |
| 2021-05-05 | $7.90 | $8.03 | $7.84 | $7.87 | $7.87 | 93,410 |
| 2021-05-04 | $8.17 | $8.20 | $7.86 | $7.94 | $7.94 | 377,650 |
| 2021-05-03 | $8.15 | $8.36 | $8.11 | $8.20 | $8.20 | 555,114 |
| 2021-04-30 | $7.87 | $8.15 | $7.80 | $8.13 | $8.13 | 117,547 |
| 2021-04-29 | $7.90 | $7.96 | $7.74 | $7.95 | $7.95 | 80,021 |
| 2021-04-28 | $7.89 | $7.96 | $7.83 | $7.86 | $7.86 | 46,620 |
| 2021-04-27 | $7.79 | $7.92 | $7.67 | $7.90 | $7.90 | 121,139 |
| 2021-04-26 | $7.48 | $7.89 | $7.48 | $7.78 | $7.78 | 260,208 |
| 2021-04-23 | $7.60 | $7.77 | $7.46 | $7.65 | $7.65 | 484,202 |
| 2021-04-22 | $7.55 | $7.55 | $7.35 | $7.50 | $7.50 | 179,727 |
| 2021-04-21 | $7.29 | $7.43 | $7.13 | $7.40 | $7.40 | 107,465 |
| 2021-04-20 | $7.49 | $7.51 | $7.18 | $7.29 | $7.29 | 115,539 |
| 2021-04-19 | $8.02 | $8.09 | $7.50 | $7.54 | $7.54 | 209,246 |
| 2021-04-16 | $7.53 | $7.88 | $7.24 | $7.79 | $7.79 | 467,400 |
| 2021-04-15 | $7.29 | $7.50 | $7.22 | $7.46 | $7.46 | 201,596 |
| 2021-04-14 | $7.27 | $7.33 | $7.11 | $7.25 | $7.25 | 62,934 |
| 2021-04-13 | $7.33 | $7.34 | $7.03 | $7.30 | $7.30 | 89,427 |
| 2021-04-12 | $7.32 | $7.33 | $7.13 | $7.28 | $7.28 | 241,271 |
| 2021-04-09 | $7.35 | $7.35 | $7.13 | $7.31 | $7.31 | 73,165 |
| 2021-04-08 | $7.46 | $7.46 | $7.19 | $7.30 | $7.30 | 90,422 |
| 2021-04-07 | $7.54 | $7.55 | $7.40 | $7.47 | $7.47 | 143,514 |
| 2021-04-06 | $7.38 | $7.54 | $7.38 | $7.50 | $7.50 | 79,085 |
| 2021-04-05 | $7.62 | $7.62 | $7.26 | $7.38 | $7.38 | 147,373 |
| 2021-04-01 | $7.48 | $7.74 | $7.45 | $7.51 | $7.51 | 115,890 |
| 2021-03-31 | $7.22 | $7.45 | $7.17 | $7.41 | $7.41 | 140,870 |
| 2021-03-30 | $7.13 | $7.23 | $7.10 | $7.19 | $7.19 | 164,174 |
| 2021-03-29 | $6.94 | $7.22 | $6.93 | $7.12 | $7.12 | 264,705 |
| 2021-03-26 | $7.20 | $7.43 | $6.93 | $6.99 | $6.99 | 355,800 |
| 2021-03-25 | $6.73 | $7.20 | $6.62 | $7.09 | $7.09 | 257,015 |
| 2021-03-24 | $6.63 | $6.96 | $6.63 | $6.80 | $6.80 | 246,959 |
| 2021-03-23 | $6.52 | $6.78 | $6.47 | $6.55 | $6.55 | 111,320 |
| 2021-03-22 | $6.60 | $6.98 | $6.59 | $6.60 | $6.60 | 90,473 |
| 2021-03-19 | $6.56 | $6.91 | $6.51 | $6.59 | $6.59 | 568,928 |
| 2021-03-18 | $6.75 | $6.92 | $6.64 | $6.66 | $6.66 | 81,913 |
| 2021-03-17 | $7.00 | $7.01 | $6.68 | $6.80 | $6.80 | 134,900 |
| 2021-03-16 | $6.91 | $7.14 | $6.90 | $7.01 | $7.01 | 129,404 |
| 2021-03-15 | $7.25 | $7.25 | $6.92 | $6.97 | $6.97 | 222,522 |
| 2021-03-12 | $6.64 | $7.29 | $6.64 | $7.28 | $7.28 | 590,055 |
| 2021-03-11 | $6.68 | $6.84 | $6.56 | $6.65 | $6.65 | 179,257 |
| 2021-03-10 | $6.45 | $6.64 | $6.45 | $6.62 | $6.62 | 146,895 |
| 2021-03-09 | $6.50 | $6.67 | $6.39 | $6.42 | $6.42 | 231,057 |
| 2021-03-08 | $6.25 | $6.51 | $6.25 | $6.48 | $6.48 | 132,415 |
| 2021-03-05 | $6.29 | $6.39 | $6.10 | $6.25 | $6.25 | 236,748 |
| 2021-03-04 | $6.25 | $6.40 | $6.10 | $6.20 | $6.20 | 167,864 |
| 2021-03-03 | $6.24 | $6.49 | $6.18 | $6.30 | $6.30 | 154,119 |
| 2021-03-02 | $6.50 | $6.55 | $6.15 | $6.18 | $6.18 | 112,222 |
| 2021-03-01 | $6.40 | $6.55 | $6.39 | $6.42 | $6.42 | 137,934 |
| 2021-02-26 | $6.37 | $6.49 | $6.16 | $6.16 | $6.16 | 202,130 |
| 2021-02-25 | $6.60 | $6.64 | $6.37 | $6.39 | $6.39 | 162,314 |
| 2021-02-24 | $6.53 | $6.67 | $6.50 | $6.57 | $6.57 | 342,017 |
| 2021-02-23 | $6.55 | $6.55 | $6.35 | $6.48 | $6.48 | 191,109 |
| 2021-02-22 | $6.46 | $6.66 | $6.42 | $6.49 | $6.49 | 184,287 |
| 2021-02-19 | $6.58 | $6.67 | $6.42 | $6.44 | $6.44 | 155,929 |
| 2021-02-18 | $6.63 | $6.68 | $6.38 | $6.58 | $6.58 | 183,896 |
| 2021-02-17 | $6.66 | $6.97 | $6.55 | $6.64 | $6.64 | 721,010 |
| 2021-02-16 | $6.00 | $6.96 | $5.95 | $6.53 | $6.53 | 917,354 |
| 2021-02-12 | $5.90 | $5.95 | $5.85 | $5.92 | $5.92 | 75,707 |
| 2021-02-11 | $5.81 | $5.99 | $5.75 | $5.87 | $5.87 | 82,352 |
| 2021-02-10 | $5.82 | $5.86 | $5.73 | $5.80 | $5.80 | 150,096 |
| 2021-02-09 | $5.90 | $5.93 | $5.72 | $5.79 | $5.79 | 132,389 |
| 2021-02-08 | $5.89 | $5.99 | $5.87 | $5.93 | $5.93 | 147,977 |
| 2021-02-05 | $6.00 | $6.02 | $5.74 | $5.84 | $5.84 | 106,220 |
| 2021-02-04 | $5.84 | $6.00 | $5.80 | $5.99 | $5.99 | 47,182 |
| 2021-02-03 | $5.70 | $5.84 | $5.64 | $5.80 | $5.80 | 93,067 |
| 2021-02-02 | $5.71 | $5.80 | $5.51 | $5.73 | $5.73 | 136,142 |
| 2021-02-01 | $5.51 | $5.73 | $5.42 | $5.62 | $5.62 | 99,344 |
| 2021-01-29 | $5.54 | $5.61 | $5.42 | $5.46 | $5.46 | 218,386 |
| 2021-01-28 | $5.64 | $5.73 | $5.51 | $5.60 | $5.60 | 137,074 |
| 2021-01-27 | $5.56 | $5.75 | $5.41 | $5.57 | $5.57 | 140,797 |
| 2021-01-26 | $5.76 | $5.79 | $5.61 | $5.62 | $5.62 | 92,466 |
| 2021-01-25 | $5.95 | $5.96 | $5.58 | $5.74 | $5.74 | 131,647 |
| 2021-01-22 | $5.52 | $5.95 | $5.50 | $5.91 | $5.91 | 256,505 |
| 2021-01-21 | $5.41 | $5.57 | $5.30 | $5.49 | $5.49 | 180,820 |
| 2021-01-20 | $5.36 | $5.50 | $5.20 | $5.42 | $5.42 | 286,455 |
| 2021-01-19 | $5.25 | $5.35 | $5.15 | $5.30 | $5.30 | 282,085 |
| 2021-01-15 | $5.22 | $5.22 | $5.02 | $5.16 | $5.16 | 243,418 |
| 2021-01-14 | $5.03 | $5.25 | $4.96 | $5.19 | $5.19 | 481,064 |
| 2021-01-13 | $4.60 | $5.13 | $4.58 | $5.00 | $5.00 | 644,860 |
| 2021-01-12 | $4.19 | $4.56 | $4.19 | $4.55 | $4.55 | 472,141 |
| 2021-01-11 | $4.35 | $4.43 | $4.16 | $4.17 | $4.17 | 237,371 |
| 2021-01-08 | $4.50 | $4.54 | $4.33 | $4.40 | $4.40 | 152,261 |
| 2021-01-07 | $4.50 | $4.55 | $4.34 | $4.40 | $4.40 | 365,678 |
| 2021-01-06 | $4.18 | $4.60 | $4.13 | $4.40 | $4.40 | 381,096 |
| 2021-01-05 | $4.00 | $4.20 | $3.92 | $4.03 | $4.03 | 341,373 |
| 2021-01-04 | $3.89 | $3.94 | $3.75 | $3.85 | $3.85 | 157,776 |
| 2020-12-31 | $3.86 | $3.95 | $3.83 | $3.83 | $3.83 | 120,751 |
| 2020-12-30 | $3.71 | $3.96 | $3.71 | $3.89 | $3.89 | 195,403 |
| 2020-12-29 | $3.71 | $3.90 | $3.69 | $3.75 | $3.75 | 227,470 |
| 2020-12-28 | $3.65 | $3.72 | $3.60 | $3.67 | $3.67 | 190,859 |
| 2020-12-24 | $3.56 | $3.71 | $3.56 | $3.60 | $3.60 | 70,096 |
| 2020-12-23 | $3.67 | $3.67 | $3.50 | $3.53 | $3.53 | 167,086 |
| 2020-12-22 | $3.82 | $3.85 | $3.49 | $3.54 | $3.54 | 230,712 |
| 2020-12-21 | $3.60 | $3.79 | $3.44 | $3.76 | $3.76 | 293,542 |
| 2020-12-18 | $3.79 | $3.87 | $3.40 | $3.63 | $3.63 | 412,492 |
| 2020-12-17 | $3.70 | $3.80 | $3.66 | $3.74 | $3.74 | 60,303 |
| 2020-12-16 | $3.59 | $3.74 | $3.55 | $3.71 | $3.71 | 80,772 |
| 2020-12-15 | $3.57 | $3.65 | $3.53 | $3.56 | $3.56 | 111,440 |
| 2020-12-14 | $3.59 | $3.59 | $3.40 | $3.50 | $3.50 | 175,144 |
| 2020-12-11 | $3.39 | $3.42 | $3.35 | $3.39 | $3.39 | 29,280 |
| 2020-12-10 | $3.35 | $3.43 | $3.34 | $3.42 | $3.42 | 46,569 |
| 2020-12-09 | $3.26 | $3.45 | $3.26 | $3.36 | $3.36 | 77,917 |
| 2020-12-08 | $3.39 | $3.50 | $3.29 | $3.30 | $3.30 | 162,061 |
| 2020-12-07 | $3.52 | $3.55 | $3.29 | $3.41 | $3.41 | 210,820 |
| 2020-12-04 | $3.39 | $3.58 | $3.39 | $3.49 | $3.49 | 103,843 |
| 2020-12-03 | $3.86 | $3.86 | $3.38 | $3.40 | $3.40 | 196,195 |
| 2020-12-02 | $3.75 | $4.05 | $3.43 | $3.60 | $3.60 | 192,457 |
| 2020-12-01 | $3.98 | $3.98 | $3.53 | $3.75 | $3.75 | 131,831 |
| 2020-11-30 | $3.46 | $4.10 | $3.46 | $3.90 | $3.90 | 302,461 |
| 2020-11-27 | $3.60 | $3.60 | $3.50 | $3.50 | $3.50 | 31,219 |
| 2020-11-25 | $3.55 | $3.61 | $3.41 | $3.60 | $3.60 | 60,148 |
| 2020-11-24 | $3.59 | $3.59 | $3.40 | $3.54 | $3.54 | 82,444 |
| 2020-11-23 | $3.58 | $3.58 | $3.41 | $3.49 | $3.49 | 47,924 |
| 2020-11-20 | $3.47 | $3.58 | $3.44 | $3.50 | $3.50 | 71,364 |
| 2020-11-19 | $3.60 | $3.63 | $3.53 | $3.61 | $3.61 | 34,004 |
| 2020-11-18 | $3.80 | $3.80 | $3.59 | $3.60 | $3.60 | 30,545 |
| 2020-11-17 | $3.75 | $3.80 | $3.58 | $3.71 | $3.71 | 42,704 |
| 2020-11-16 | $3.57 | $3.76 | $3.57 | $3.74 | $3.74 | 52,657 |
| 2020-11-13 | $3.50 | $3.60 | $3.47 | $3.57 | $3.57 | 32,026 |
| 2020-11-12 | $3.61 | $3.61 | $3.43 | $3.47 | $3.47 | 34,826 |
| 2020-11-11 | $3.48 | $3.66 | $3.41 | $3.65 | $3.65 | 40,020 |
| 2020-11-10 | $3.44 | $3.82 | $3.39 | $3.48 | $3.48 | 117,677 |
| 2020-11-09 | $3.56 | $3.90 | $3.42 | $3.51 | $3.51 | 120,406 |
| 2020-11-06 | $3.41 | $3.48 | $3.34 | $3.40 | $3.40 | 26,407 |
| 2020-11-05 | $3.50 | $3.70 | $3.30 | $3.41 | $3.41 | 64,549 |
| 2020-11-04 | $3.55 | $3.58 | $3.50 | $3.54 | $3.54 | 13,559 |
| 2020-11-03 | $3.50 | $3.60 | $3.47 | $3.57 | $3.57 | 54,149 |
| 2020-11-02 | $3.33 | $3.49 | $3.33 | $3.41 | $3.41 | 25,845 |
| 2020-10-30 | $3.44 | $3.60 | $3.14 | $3.23 | $3.23 | 85,082 |
| 2020-10-29 | $3.42 | $3.62 | $3.27 | $3.48 | $3.48 | 186,505 |
| 2020-10-28 | $3.75 | $3.88 | $3.38 | $3.42 | $3.42 | 176,231 |
| 2020-10-27 | $3.70 | $3.73 | $3.70 | $3.70 | $3.70 | 27,558 |
| 2020-10-26 | $3.78 | $3.80 | $3.67 | $3.72 | $3.72 | 76,839 |
| 2020-10-23 | $3.88 | $3.88 | $3.75 | $3.76 | $3.76 | 39,297 |
| 2020-10-22 | $3.75 | $3.93 | $3.74 | $3.78 | $3.78 | 26,761 |
| 2020-10-21 | $3.86 | $3.87 | $3.68 | $3.71 | $3.71 | 17,075 |
| 2020-10-20 | $3.82 | $3.98 | $3.75 | $3.86 | $3.86 | 24,140 |
| 2020-10-19 | $3.86 | $3.98 | $3.81 | $3.81 | $3.81 | 17,787 |
| 2020-10-16 | $3.89 | $4.07 | $3.83 | $3.88 | $3.88 | 73,944 |
| 2020-10-15 | $3.85 | $3.97 | $3.81 | $3.93 | $3.93 | 41,509 |
| 2020-10-14 | $3.88 | $3.93 | $3.83 | $3.87 | $3.87 | 19,196 |
| 2020-10-13 | $3.92 | $3.95 | $3.67 | $3.80 | $3.80 | 137,705 |
| 2020-10-12 | $3.99 | $4.14 | $3.92 | $3.99 | $3.99 | 41,323 |
| 2020-10-09 | $3.85 | $4.14 | $3.84 | $4.00 | $4.00 | 115,381 |
| 2020-10-08 | $3.74 | $3.94 | $3.74 | $3.83 | $3.83 | 43,668 |
| 2020-10-07 | $3.73 | $3.92 | $3.68 | $3.77 | $3.77 | 107,433 |
| 2020-10-06 | $3.83 | $3.88 | $3.68 | $3.72 | $3.72 | 502,934 |
| 2020-10-05 | $3.66 | $3.84 | $3.59 | $3.80 | $3.80 | 96,504 |
| 2020-10-02 | $3.72 | $3.76 | $3.53 | $3.66 | $3.66 | 263,457 |
| 2020-10-01 | $3.61 | $3.80 | $3.55 | $3.75 | $3.75 | 155,813 |
| 2020-09-30 | $3.65 | $3.70 | $3.50 | $3.57 | $3.57 | 97,390 |
| 2020-09-29 | $3.78 | $3.81 | $3.60 | $3.65 | $3.65 | 30,759 |
| 2020-09-28 | $3.51 | $3.88 | $3.50 | $3.75 | $3.75 | 131,862 |
| 2020-09-25 | $3.20 | $3.50 | $3.19 | $3.41 | $3.41 | 60,143 |
| 2020-09-24 | $3.36 | $3.36 | $3.18 | $3.22 | $3.22 | 48,171 |
| 2020-09-23 | $3.46 | $3.58 | $3.19 | $3.37 | $3.37 | 120,966 |
| 2020-09-22 | $3.45 | $3.62 | $3.41 | $3.46 | $3.46 | 33,665 |
| 2020-09-21 | $3.74 | $3.75 | $3.40 | $3.43 | $3.43 | 58,540 |
| 2020-09-18 | $3.79 | $3.82 | $3.48 | $3.78 | $3.78 | 203,287 |
| 2020-09-17 | $3.76 | $3.88 | $3.62 | $3.69 | $3.69 | 51,706 |
| 2020-09-16 | $3.69 | $3.83 | $3.67 | $3.76 | $3.76 | 50,667 |
| 2020-09-15 | $3.64 | $3.72 | $3.53 | $3.72 | $3.72 | 50,111 |
| 2020-09-14 | $3.57 | $3.86 | $3.50 | $3.62 | $3.62 | 103,953 |
| 2020-09-11 | $3.83 | $3.83 | $3.39 | $3.51 | $3.51 | 73,550 |
| 2020-09-10 | $4.16 | $4.24 | $3.52 | $3.68 | $3.68 | 106,357 |
| 2020-09-09 | $4.17 | $4.37 | $3.79 | $3.80 | $3.80 | 126,791 |
| 2020-09-08 | $4.39 | $4.39 | $3.83 | $3.96 | $3.96 | 78,524 |
| 2020-09-04 | $4.24 | $4.46 | $4.08 | $4.42 | $4.42 | 28,953 |
| 2020-09-03 | $4.12 | $4.49 | $4.05 | $4.19 | $4.19 | 87,414 |
| 2020-09-02 | $4.00 | $4.13 | $3.88 | $4.13 | $4.13 | 60,085 |
| 2020-09-01 | $3.68 | $4.00 | $3.47 | $4.00 | $4.00 | 124,989 |
| 2020-08-31 | $3.59 | $3.67 | $3.56 | $3.63 | $3.63 | 44,332 |
| 2020-08-28 | $3.65 | $3.71 | $3.63 | $3.71 | $3.71 | 17,050 |
| 2020-08-27 | $3.67 | $3.74 | $3.61 | $3.70 | $3.70 | 20,405 |
| 2020-08-26 | $3.67 | $3.77 | $3.55 | $3.67 | $3.67 | 32,473 |
| 2020-08-25 | $3.71 | $3.82 | $3.62 | $3.65 | $3.65 | 15,942 |
| 2020-08-24 | $3.85 | $3.85 | $3.62 | $3.68 | $3.68 | 55,808 |
| 2020-08-21 | $3.73 | $3.86 | $3.73 | $3.77 | $3.77 | 44,719 |
| 2020-08-20 | $3.75 | $4.13 | $3.66 | $3.72 | $3.72 | 38,509 |
| 2020-08-19 | $3.72 | $4.24 | $3.72 | $3.84 | $3.84 | 32,719 |
| 2020-08-18 | $3.99 | $4.24 | $3.90 | $4.13 | $4.13 | 29,636 |
| 2020-08-17 | $3.87 | $4.11 | $3.73 | $3.99 | $3.99 | 28,634 |
| 2020-08-14 | $4.05 | $4.08 | $3.83 | $3.87 | $3.87 | 32,874 |
| 2020-08-13 | $4.09 | $4.17 | $3.98 | $4.08 | $4.08 | 25,053 |
| 2020-08-12 | $4.27 | $4.33 | $4.10 | $4.12 | $4.12 | 34,565 |
| 2020-08-11 | $4.00 | $4.43 | $4.00 | $4.19 | $4.19 | 93,827 |
| 2020-08-10 | $4.18 | $4.20 | $3.91 | $3.94 | $3.94 | 38,169 |
| 2020-08-07 | $3.94 | $4.20 | $3.94 | $4.18 | $4.18 | 63,374 |
| 2020-08-06 | $3.87 | $3.96 | $3.83 | $3.96 | $3.96 | 79,561 |
| 2020-08-05 | $3.89 | $3.91 | $3.79 | $3.91 | $3.91 | 48,566 |
| 2020-08-04 | $3.85 | $3.88 | $3.81 | $3.83 | $3.83 | 29,039 |
| 2020-08-03 | $3.77 | $3.90 | $3.68 | $3.87 | $3.87 | 60,996 |
| 2020-07-31 | $3.88 | $3.88 | $3.60 | $3.74 | $3.74 | 42,242 |
| 2020-07-30 | $3.59 | $3.90 | $3.59 | $3.88 | $3.88 | 71,770 |
| 2020-07-29 | $3.55 | $3.65 | $3.25 | $3.64 | $3.64 | 59,882 |
| 2020-07-28 | $3.70 | $3.70 | $3.52 | $3.55 | $3.55 | 39,408 |
| 2020-07-27 | $3.63 | $3.80 | $3.63 | $3.72 | $3.72 | 20,925 |
| 2020-07-24 | $3.68 | $3.80 | $3.56 | $3.59 | $3.59 | 28,300 |
| 2020-07-23 | $3.66 | $3.84 | $3.57 | $3.71 | $3.71 | 158,921 |
| 2020-07-22 | $3.69 | $3.70 | $3.64 | $3.68 | $3.68 | 44,024 |
| 2020-07-21 | $3.60 | $3.74 | $3.51 | $3.70 | $3.70 | 74,707 |
| 2020-07-20 | $3.77 | $3.77 | $3.50 | $3.53 | $3.53 | 46,758 |
| 2020-07-17 | $3.40 | $3.84 | $3.08 | $3.77 | $3.77 | 177,700 |
| 2020-07-16 | $3.41 | $3.49 | $3.26 | $3.45 | $3.45 | 101,800 |
| 2020-07-15 | $3.20 | $3.42 | $3.13 | $3.40 | $3.40 | 174,300 |
| 2020-07-14 | $3.00 | $3.19 | $2.96 | $3.18 | $3.18 | 84,900 |
| 2020-07-13 | $3.10 | $3.20 | $3.01 | $3.06 | $3.06 | 119,300 |
| 2020-07-10 | $3.01 | $3.10 | $2.95 | $3.10 | $3.10 | 74,300 |
| 2020-07-09 | $3.20 | $3.20 | $2.82 | $3.01 | $3.01 | 234,000 |
| 2020-07-08 | $3.23 | $3.32 | $3.10 | $3.20 | $3.20 | 319,900 |
| 2020-07-07 | $3.30 | $3.39 | $3.19 | $3.22 | $3.22 | 82,200 |
| 2020-07-06 | $3.50 | $3.50 | $3.28 | $3.31 | $3.31 | 116,800 |
| 2020-07-02 | $3.44 | $3.63 | $3.37 | $3.44 | $3.44 | 60,500 |
| 2020-07-01 | $3.46 | $3.63 | $3.29 | $3.36 | $3.36 | 88,400 |
| 2020-06-30 | $3.60 | $3.68 | $3.42 | $3.48 | $3.48 | 131,800 |
| 2020-06-29 | $4.00 | $4.10 | $3.60 | $3.66 | $3.66 | 595,700 |
| 2020-06-26 | $3.60 | $5.48 | $2.96 | $5.48 | $5.48 | 431,467 |
| 2020-06-25 | $3.66 | $3.71 | $3.55 | $3.65 | $3.65 | 65,249 |
| 2020-06-24 | $3.88 | $3.88 | $3.61 | $3.65 | $3.65 | 79,568 |
| 2020-06-23 | $3.99 | $4.05 | $3.77 | $3.91 | $3.91 | 58,373 |
| 2020-06-22 | $3.97 | $4.05 | $3.83 | $3.89 | $3.89 | 80,422 |
| 2020-06-19 | $3.96 | $4.08 | $3.81 | $4.00 | $4.00 | 178,048 |
| 2020-06-18 | $3.80 | $3.99 | $3.75 | $3.90 | $3.90 | 43,810 |
| 2020-06-17 | $3.94 | $3.99 | $3.80 | $3.81 | $3.81 | 62,364 |
| 2020-06-16 | $4.00 | $4.15 | $3.89 | $3.90 | $3.90 | 158,235 |
| 2020-06-15 | $3.66 | $3.88 | $3.53 | $3.75 | $3.75 | 123,330 |
| 2020-06-12 | $3.89 | $3.99 | $3.70 | $3.75 | $3.75 | 159,984 |
| 2020-06-11 | $4.00 | $4.15 | $3.70 | $3.73 | $3.73 | 244,588 |
| 2020-06-10 | $3.95 | $4.50 | $3.85 | $4.29 | $4.29 | 257,305 |
| 2020-06-09 | $4.05 | $4.20 | $3.61 | $3.66 | $3.66 | 190,861 |
| 2020-06-08 | $3.80 | $4.09 | $3.76 | $4.03 | $4.03 | 187,176 |
| 2020-06-05 | $3.61 | $3.75 | $3.47 | $3.68 | $3.68 | 140,189 |
| 2020-06-04 | $3.56 | $3.57 | $3.32 | $3.40 | $3.40 | 116,090 |
| 2020-06-03 | $3.28 | $3.55 | $3.26 | $3.49 | $3.49 | 94,719 |
| 2020-06-02 | $3.27 | $3.35 | $3.05 | $3.16 | $3.16 | 100,684 |
| 2020-06-01 | $3.36 | $3.37 | $3.13 | $3.22 | $3.22 | 101,903 |
| 2020-05-29 | $3.45 | $3.45 | $3.16 | $3.33 | $3.33 | 109,993 |
| 2020-05-28 | $3.61 | $3.75 | $3.25 | $3.49 | $3.49 | 128,871 |
| 2020-05-27 | $3.30 | $3.58 | $3.27 | $3.56 | $3.56 | 124,884 |
| 2020-05-26 | $3.02 | $3.30 | $3.02 | $3.25 | $3.25 | 110,055 |
| 2020-05-22 | $3.00 | $3.05 | $2.90 | $3.03 | $3.03 | 69,759 |
| 2020-05-21 | $2.93 | $3.03 | $2.89 | $2.99 | $2.99 | 107,049 |
| 2020-05-20 | $2.83 | $3.00 | $2.82 | $2.93 | $2.93 | 109,295 |
| 2020-05-19 | $2.90 | $2.94 | $2.73 | $2.79 | $2.79 | 128,737 |
| 2020-05-18 | $2.86 | $2.93 | $2.79 | $2.90 | $2.90 | 152,521 |
| 2020-05-15 | $2.65 | $2.73 | $2.57 | $2.71 | $2.71 | 89,182 |
| 2020-05-14 | $2.52 | $2.65 | $2.45 | $2.65 | $2.65 | 125,142 |
| 2020-05-13 | $2.75 | $2.75 | $2.51 | $2.61 | $2.61 | 217,414 |
| 2020-05-12 | $2.77 | $2.94 | $2.76 | $2.80 | $2.80 | 176,993 |
| 2020-05-11 | $2.60 | $2.89 | $2.40 | $2.74 | $2.74 | 191,062 |
| 2020-05-08 | $2.55 | $2.66 | $2.50 | $2.62 | $2.62 | 194,735 |
| 2020-05-07 | $2.54 | $2.65 | $2.49 | $2.53 | $2.53 | 122,924 |
| 2020-05-06 | $2.35 | $2.54 | $2.23 | $2.45 | $2.45 | 231,232 |
| 2020-05-05 | $2.45 | $2.57 | $2.25 | $2.28 | $2.28 | 605,016 |
| 2020-05-04 | $2.60 | $2.60 | $2.37 | $2.40 | $2.40 | 219,774 |
| 2020-05-01 | $2.87 | $2.89 | $2.50 | $2.57 | $2.57 | 425,402 |
| 2020-04-30 | $3.51 | $3.52 | $2.75 | $2.84 | $2.84 | 627,391 |
| 2020-04-29 | $3.30 | $3.70 | $3.28 | $3.52 | $3.52 | 322,468 |
| 2020-04-28 | $3.12 | $3.38 | $2.99 | $3.22 | $3.22 | 268,128 |
| 2020-04-27 | $2.70 | $3.07 | $2.70 | $3.00 | $3.00 | 232,262 |
| 2020-04-24 | $2.54 | $2.66 | $2.45 | $2.65 | $2.65 | 180,857 |
| 2020-04-23 | $2.07 | $2.69 | $2.00 | $2.48 | $2.48 | 1,650,889 |
| 2020-04-22 | $2.06 | $2.12 | $2.00 | $2.03 | $2.03 | 111,351 |
| 2020-04-21 | $2.00 | $2.02 | $1.90 | $2.00 | $2.00 | 232,521 |
| 2020-04-20 | $1.93 | $2.19 | $1.91 | $1.99 | $1.99 | 140,813 |
| 2020-04-17 | $2.15 | $2.18 | $1.82 | $1.90 | $1.90 | 234,424 |
| 2020-04-16 | $2.11 | $2.16 | $1.99 | $2.04 | $2.04 | 126,051 |
| 2020-04-15 | $2.30 | $2.37 | $2.10 | $2.11 | $2.11 | 145,646 |
| 2020-04-14 | $2.62 | $2.74 | $2.31 | $2.35 | $2.35 | 137,029 |
| 2020-04-13 | $2.76 | $2.76 | $2.44 | $2.49 | $2.49 | 83,673 |
| 2020-04-09 | $2.65 | $3.00 | $2.56 | $2.80 | $2.80 | 213,503 |
| 2020-04-08 | $2.60 | $2.91 | $2.38 | $2.56 | $2.56 | 207,266 |
| 2020-04-07 | $2.66 | $2.96 | $2.32 | $2.56 | $2.56 | 105,326 |
| 2020-04-06 | $2.47 | $2.71 | $2.30 | $2.59 | $2.59 | 177,141 |
| 2020-04-03 | $2.25 | $2.42 | $1.93 | $2.31 | $2.31 | 168,568 |
| 2020-04-02 | $2.38 | $2.64 | $2.20 | $2.31 | $2.31 | 131,028 |
| 2020-04-01 | $2.84 | $2.84 | $2.09 | $2.17 | $2.17 | 138,592 |
| 2020-03-31 | $2.80 | $3.13 | $2.72 | $2.86 | $2.86 | 352,380 |
| 2020-03-30 | $3.08 | $3.33 | $2.71 | $2.82 | $2.82 | 142,782 |
| 2020-03-27 | $3.40 | $3.46 | $3.06 | $3.08 | $3.08 | 73,131 |
| 2020-03-26 | $3.50 | $3.53 | $3.23 | $3.50 | $3.50 | 141,577 |
| 2020-03-25 | $3.60 | $3.84 | $3.39 | $3.51 | $3.51 | 76,439 |
| 2020-03-24 | $3.47 | $3.62 | $3.15 | $3.55 | $3.55 | 328,445 |
| 2020-03-23 | $3.51 | $3.64 | $3.16 | $3.35 | $3.35 | 107,362 |
| 2020-03-20 | $3.58 | $4.21 | $3.19 | $3.49 | $3.49 | 805,896 |
| 2020-03-19 | $2.66 | $3.35 | $2.65 | $3.35 | $3.35 | 156,458 |
| 2020-03-18 | $3.14 | $3.20 | $2.55 | $2.71 | $2.71 | 224,630 |
| 2020-03-17 | $3.30 | $3.45 | $3.17 | $3.26 | $3.26 | 134,585 |
| 2020-03-16 | $3.10 | $3.99 | $3.10 | $3.26 | $3.26 | 160,066 |
| 2020-03-13 | $3.62 | $4.25 | $3.46 | $4.16 | $4.16 | 133,185 |
| 2020-03-12 | $4.43 | $4.50 | $2.42 | $3.37 | $3.37 | 197,357 |
| 2020-03-11 | $4.46 | $4.93 | $4.17 | $4.37 | $4.37 | 74,493 |
| 2020-03-10 | $4.91 | $5.18 | $4.41 | $4.51 | $4.51 | 76,236 |
| 2020-03-09 | $5.31 | $5.45 | $4.54 | $4.87 | $4.87 | 121,903 |
| 2020-03-06 | $5.52 | $5.65 | $5.38 | $5.53 | $5.53 | 68,666 |
| 2020-03-05 | $5.65 | $5.74 | $5.61 | $5.69 | $5.69 | 87,328 |
| 2020-03-04 | $5.74 | $5.74 | $5.62 | $5.74 | $5.74 | 65,603 |
| 2020-03-03 | $5.73 | $5.74 | $5.62 | $5.69 | $5.69 | 72,324 |
| 2020-03-02 | $5.20 | $5.93 | $4.83 | $5.72 | $5.72 | 110,446 |
| 2020-02-28 | $5.10 | $5.40 | $4.89 | $5.16 | $5.16 | 93,397 |
| 2020-02-27 | $5.21 | $5.45 | $5.20 | $5.21 | $5.21 | 61,658 |
| 2020-02-26 | $5.06 | $5.48 | $4.83 | $5.35 | $5.35 | 83,053 |
| 2020-02-25 | $5.42 | $5.42 | $5.01 | $5.06 | $5.06 | 85,131 |
| 2020-02-24 | $5.67 | $5.70 | $5.40 | $5.42 | $5.42 | 32,507 |
| 2020-02-21 | $6.04 | $6.05 | $5.83 | $5.94 | $5.94 | 72,078 |
| 2020-02-20 | $5.79 | $6.10 | $5.79 | $5.94 | $5.94 | 115,948 |
| 2020-02-19 | $5.60 | $5.86 | $5.59 | $5.73 | $5.73 | 49,568 |
| 2020-02-18 | $5.60 | $5.61 | $5.52 | $5.60 | $5.60 | 34,459 |
| 2020-02-14 | $5.45 | $5.59 | $5.37 | $5.51 | $5.51 | 32,024 |
| 2020-02-13 | $5.58 | $5.60 | $5.36 | $5.40 | $5.40 | 45,461 |
| 2020-02-12 | $5.45 | $5.66 | $5.45 | $5.61 | $5.61 | 21,460 |
| 2020-02-11 | $5.40 | $5.45 | $5.40 | $5.42 | $5.42 | 11,178 |
| 2020-02-10 | $5.37 | $5.48 | $5.37 | $5.42 | $5.42 | 17,988 |
| 2020-02-07 | $5.45 | $5.51 | $5.31 | $5.36 | $5.36 | 20,064 |
| 2020-02-06 | $5.63 | $5.63 | $5.42 | $5.43 | $5.43 | 16,247 |
| 2020-02-05 | $5.13 | $5.49 | $5.10 | $5.44 | $5.44 | 34,221 |
| 2020-02-04 | $5.15 | $5.23 | $5.09 | $5.10 | $5.10 | 34,082 |
| 2020-02-03 | $5.09 | $5.24 | $5.06 | $5.12 | $5.12 | 58,203 |
| 2020-01-31 | $5.08 | $5.24 | $5.05 | $5.10 | $5.10 | 38,727 |
| 2020-01-30 | $5.08 | $5.10 | $5.05 | $5.08 | $5.08 | 28,890 |
| 2020-01-29 | $5.04 | $5.16 | $5.02 | $5.09 | $5.09 | 26,791 |
| 2020-01-28 | $5.04 | $5.28 | $5.01 | $5.05 | $5.05 | 22,923 |
| 2020-01-27 | $5.02 | $5.28 | $4.93 | $5.04 | $5.04 | 26,361 |
| 2020-01-24 | $5.25 | $5.45 | $5.04 | $5.14 | $5.14 | 80,287 |
| 2020-01-23 | $5.02 | $5.20 | $5.00 | $5.20 | $5.20 | 42,078 |
| 2020-01-22 | $5.10 | $5.10 | $4.96 | $5.05 | $5.05 | 25,937 |
| 2020-01-21 | $4.89 | $5.12 | $4.89 | $5.06 | $5.06 | 55,234 |
| 2020-01-17 | $5.15 | $5.20 | $4.80 | $4.85 | $4.85 | 122,891 |
| 2020-01-16 | $5.11 | $5.26 | $4.94 | $5.12 | $5.12 | 94,132 |
| 2020-01-15 | $5.11 | $5.20 | $4.85 | $5.18 | $5.18 | 252,525 |
| 2020-01-14 | $5.49 | $5.64 | $5.45 | $5.60 | $5.60 | 132,989 |
| 2020-01-13 | $5.33 | $5.42 | $5.22 | $5.42 | $5.42 | 53,207 |
| 2020-01-10 | $5.28 | $5.50 | $5.02 | $5.23 | $5.23 | 114,599 |
| 2020-01-09 | $4.90 | $5.23 | $4.90 | $5.20 | $5.20 | 90,768 |
| 2020-01-08 | $5.03 | $5.13 | $4.80 | $4.88 | $4.88 | 45,131 |
| 2020-01-07 | $5.03 | $5.15 | $5.01 | $5.04 | $5.04 | 42,450 |
| 2020-01-06 | $5.21 | $5.48 | $5.01 | $5.03 | $5.03 | 60,408 |
| 2020-01-03 | $5.43 | $5.50 | $5.30 | $5.31 | $5.31 | 57,715 |
| 2020-01-02 | $5.48 | $5.56 | $5.42 | $5.49 | $5.49 | 103,675 |
| 2019-12-31 | $5.41 | $5.54 | $5.35 | $5.47 | $5.47 | 63,524 |
| 2019-12-30 | $5.50 | $5.54 | $5.39 | $5.44 | $5.44 | 46,779 |
| 2019-12-27 | $5.34 | $5.48 | $5.30 | $5.48 | $5.48 | 44,964 |
| 2019-12-26 | $5.38 | $5.53 | $5.30 | $5.32 | $5.32 | 39,849 |
| 2019-12-24 | $5.50 | $5.52 | $5.40 | $5.42 | $5.42 | 30,607 |
| 2019-12-23 | $5.59 | $5.61 | $5.32 | $5.53 | $5.53 | 60,550 |
| 2019-12-20 | $5.20 | $5.88 | $5.07 | $5.60 | $5.60 | 279,006 |
| 2019-12-19 | $5.22 | $5.30 | $5.02 | $5.14 | $5.14 | 85,043 |
| 2019-12-18 | $4.83 | $5.33 | $4.83 | $5.18 | $5.18 | 120,858 |
| 2019-12-17 | $4.59 | $4.85 | $4.59 | $4.82 | $4.82 | 93,338 |
| 2019-12-16 | $4.54 | $4.71 | $4.50 | $4.58 | $4.58 | 50,959 |
| 2019-12-13 | $4.50 | $4.60 | $4.50 | $4.53 | $4.53 | 59,898 |
| 2019-12-12 | $4.50 | $4.60 | $4.50 | $4.51 | $4.51 | 39,560 |
| 2019-12-11 | $4.45 | $4.60 | $4.45 | $4.50 | $4.50 | 67,267 |
| 2019-12-10 | $4.51 | $4.64 | $4.40 | $4.45 | $4.45 | 279,528 |
| 2019-12-09 | $4.58 | $4.68 | $4.51 | $4.56 | $4.56 | 98,375 |
| 2019-12-06 | $4.61 | $4.70 | $4.50 | $4.65 | $4.65 | 78,350 |
| 2019-12-05 | $4.57 | $4.81 | $4.47 | $4.55 | $4.55 | 94,062 |
| 2019-12-04 | $4.54 | $4.69 | $4.50 | $4.60 | $4.60 | 123,200 |
| 2019-12-03 | $4.41 | $4.59 | $4.01 | $4.56 | $4.56 | 113,997 |
| 2019-12-02 | $4.83 | $4.83 | $4.47 | $4.51 | $4.51 | 53,102 |
| 2019-11-29 | $4.83 | $4.85 | $4.77 | $4.80 | $4.80 | 20,724 |
| 2019-11-27 | $4.58 | $4.82 | $4.53 | $4.81 | $4.81 | 195,048 |
| 2019-11-26 | $4.61 | $4.61 | $4.49 | $4.58 | $4.58 | 116,698 |
| 2019-11-25 | $4.65 | $4.65 | $4.39 | $4.62 | $4.62 | 57,705 |
| 2019-11-22 | $4.37 | $4.74 | $4.30 | $4.56 | $4.56 | 238,281 |
| 2019-11-21 | $4.06 | $4.27 | $4.00 | $4.23 | $4.23 | 217,068 |
| 2019-11-20 | $3.83 | $4.17 | $3.83 | $4.05 | $4.05 | 216,195 |
| 2019-11-19 | $3.71 | $3.94 | $3.71 | $3.90 | $3.90 | 99,312 |
| 2019-11-18 | $3.72 | $3.79 | $3.57 | $3.71 | $3.71 | 54,601 |
| 2019-11-15 | $3.80 | $3.83 | $3.71 | $3.75 | $3.75 | 119,252 |
| 2019-11-14 | $3.73 | $3.78 | $3.67 | $3.73 | $3.73 | 61,825 |
| 2019-11-13 | $3.60 | $3.88 | $3.58 | $3.73 | $3.73 | 192,072 |
| 2019-11-12 | $3.53 | $3.68 | $3.53 | $3.63 | $3.63 | 473,244 |
| 2019-11-11 | $3.41 | $3.58 | $3.36 | $3.49 | $3.49 | 70,983 |
| 2019-11-08 | $3.32 | $3.48 | $3.31 | $3.39 | $3.39 | 159,593 |
| 2019-11-07 | $3.35 | $3.35 | $3.27 | $3.30 | $3.30 | 91,486 |
| 2019-11-06 | $3.23 | $3.36 | $3.16 | $3.28 | $3.28 | 338,507 |
| 2019-11-05 | $3.30 | $3.33 | $3.23 | $3.25 | $3.25 | 396,318 |
| 2019-11-04 | $3.34 | $3.40 | $3.24 | $3.25 | $3.25 | 84,112 |
| 2019-11-01 | $3.48 | $3.49 | $3.35 | $3.37 | $3.37 | 48,495 |
| 2019-10-31 | $3.36 | $3.48 | $3.23 | $3.44 | $3.44 | 56,095 |
| 2019-10-30 | $3.25 | $3.46 | $3.25 | $3.41 | $3.41 | 45,519 |
| 2019-10-29 | $3.31 | $3.37 | $3.18 | $3.29 | $3.29 | 71,571 |
| 2019-10-28 | $3.39 | $3.39 | $3.30 | $3.32 | $3.32 | 48,770 |
| 2019-10-25 | $3.27 | $3.37 | $3.27 | $3.33 | $3.33 | 28,497 |
| 2019-10-24 | $3.36 | $3.40 | $3.24 | $3.31 | $3.31 | 50,809 |
| 2019-10-23 | $3.41 | $3.52 | $3.36 | $3.36 | $3.36 | 42,960 |
| 2019-10-22 | $3.55 | $3.58 | $3.29 | $3.45 | $3.45 | 42,510 |
| 2019-10-21 | $3.54 | $3.58 | $3.51 | $3.54 | $3.54 | 29,483 |
| 2019-10-18 | $3.47 | $3.56 | $3.47 | $3.48 | $3.48 | 34,685 |
| 2019-10-17 | $3.55 | $3.55 | $3.49 | $3.50 | $3.50 | 32,925 |
| 2019-10-16 | $3.54 | $3.56 | $3.48 | $3.50 | $3.50 | 58,100 |
| 2019-10-15 | $3.44 | $3.58 | $3.39 | $3.56 | $3.56 | 28,675 |
| 2019-10-14 | $3.55 | $3.55 | $3.35 | $3.43 | $3.43 | 33,238 |
| 2019-10-11 | $3.54 | $3.65 | $3.46 | $3.57 | $3.57 | 141,602 |
| 2019-10-10 | $3.53 | $3.78 | $3.35 | $3.48 | $3.48 | 33,545 |
| 2019-10-09 | $3.42 | $3.55 | $3.21 | $3.52 | $3.52 | 45,460 |
| 2019-10-08 | $3.46 | $3.53 | $3.37 | $3.37 | $3.37 | 58,775 |
| 2019-10-07 | $3.57 | $4.00 | $3.40 | $3.57 | $3.57 | 174,500 |
| 2019-10-04 | $3.51 | $3.59 | $3.43 | $3.55 | $3.55 | 77,887 |
| 2019-10-03 | $3.66 | $3.66 | $3.48 | $3.50 | $3.50 | 53,319 |
| 2019-10-02 | $3.62 | $3.85 | $3.52 | $3.67 | $3.67 | 95,848 |
| 2019-10-01 | $3.83 | $4.09 | $3.64 | $3.67 | $3.67 | 61,111 |
| 2019-09-30 | $3.85 | $4.10 | $3.76 | $3.97 | $3.97 | 922,792 |
| 2019-09-27 | $3.85 | $4.01 | $3.80 | $3.82 | $3.82 | 24,756 |
| 2019-09-26 | $3.87 | $4.06 | $3.87 | $3.89 | $3.89 | 19,745 |
| 2019-09-25 | $3.71 | $3.93 | $3.70 | $3.88 | $3.88 | 75,359 |
| 2019-09-24 | $4.03 | $4.12 | $3.67 | $3.72 | $3.72 | 63,725 |
| 2019-09-23 | $4.06 | $4.17 | $3.97 | $4.06 | $4.06 | 40,372 |
| 2019-09-20 | $4.04 | $4.19 | $3.98 | $4.09 | $4.09 | 361,208 |
| 2019-09-19 | $4.09 | $4.12 | $3.85 | $4.05 | $4.05 | 185,263 |
| 2019-09-18 | $3.91 | $4.19 | $3.81 | $4.04 | $4.04 | 150,749 |
| 2019-09-17 | $4.10 | $4.12 | $3.58 | $3.87 | $3.87 | 343,945 |
| 2019-09-16 | $4.18 | $4.45 | $4.02 | $4.35 | $4.35 | 84,272 |
| 2019-09-13 | $3.95 | $4.18 | $3.90 | $4.16 | $4.16 | 64,234 |
| 2019-09-12 | $4.25 | $4.25 | $3.94 | $3.96 | $3.96 | 83,389 |
| 2019-09-11 | $3.99 | $4.22 | $3.79 | $4.16 | $4.16 | 91,059 |
| 2019-09-10 | $4.12 | $4.19 | $3.77 | $3.98 | $3.98 | 195,453 |
| 2019-09-09 | $4.35 | $4.35 | $4.01 | $4.13 | $4.13 | 200,391 |
| 2019-09-06 | $4.33 | $4.60 | $4.26 | $4.40 | $4.40 | 190,963 |
| 2019-09-05 | $4.29 | $4.37 | $4.26 | $4.30 | $4.30 | 95,725 |
| 2019-09-04 | $4.10 | $4.34 | $4.04 | $4.26 | $4.26 | 114,116 |
| 2019-09-03 | $4.32 | $4.39 | $4.03 | $4.10 | $4.10 | 88,087 |
| 2019-08-30 | $4.50 | $4.50 | $4.36 | $4.42 | $4.42 | 80,860 |
| 2019-08-29 | $4.35 | $4.50 | $4.15 | $4.45 | $4.45 | 152,609 |
| 2019-08-28 | $3.98 | $4.35 | $3.77 | $4.28 | $4.28 | 95,887 |
| 2019-08-27 | $4.18 | $4.24 | $3.85 | $3.85 | $3.85 | 87,760 |
| 2019-08-26 | $3.85 | $4.24 | $3.85 | $4.15 | $4.15 | 127,444 |
| 2019-08-23 | $4.04 | $4.34 | $3.74 | $3.79 | $3.79 | 60,005 |
| 2019-08-22 | $4.26 | $4.35 | $4.00 | $4.02 | $4.02 | 60,917 |
| 2019-08-21 | $4.16 | $4.28 | $4.01 | $4.24 | $4.24 | 38,116 |
| 2019-08-20 | $3.74 | $4.23 | $3.74 | $4.11 | $4.11 | 98,899 |
| 2019-08-19 | $3.49 | $3.84 | $3.43 | $3.74 | $3.74 | 45,747 |
| 2019-08-16 | $3.40 | $3.58 | $3.37 | $3.48 | $3.48 | 38,166 |
| 2019-08-15 | $3.28 | $3.43 | $3.20 | $3.37 | $3.37 | 153,532 |
| 2019-08-14 | $3.48 | $3.50 | $3.25 | $3.27 | $3.27 | 81,657 |
| 2019-08-13 | $3.36 | $3.62 | $3.36 | $3.58 | $3.58 | 134,543 |
| 2019-08-12 | $3.44 | $3.67 | $3.32 | $3.36 | $3.36 | 57,211 |
| 2019-08-09 | $3.30 | $3.58 | $3.30 | $3.45 | $3.45 | 191,200 |
| 2019-08-08 | $3.42 | $3.58 | $3.30 | $3.33 | $3.33 | 229,655 |
| 2019-08-07 | $3.49 | $3.62 | $3.39 | $3.42 | $3.42 | 239,744 |
| 2019-08-06 | $3.81 | $3.89 | $3.41 | $3.50 | $3.50 | 362,990 |
| 2019-08-05 | $3.74 | $3.87 | $3.71 | $3.83 | $3.83 | 154,233 |
| 2019-08-02 | $3.81 | $3.93 | $3.75 | $3.79 | $3.79 | 195,670 |
| 2019-08-01 | $4.02 | $4.13 | $3.81 | $3.84 | $3.84 | 97,555 |
| 2019-07-31 | $4.04 | $4.29 | $4.02 | $4.05 | $4.05 | 71,387 |
| 2019-07-30 | $4.08 | $4.14 | $3.95 | $4.04 | $4.04 | 61,541 |
| 2019-07-29 | $3.90 | $4.16 | $3.82 | $4.12 | $4.12 | 70,219 |
| 2019-07-26 | $4.01 | $4.08 | $3.95 | $3.95 | $3.95 | 122,379 |
| 2019-07-25 | $4.32 | $4.34 | $4.01 | $4.02 | $4.02 | 154,589 |
| 2019-07-24 | $4.33 | $4.56 | $4.15 | $4.34 | $4.34 | 115,371 |
| 2019-07-23 | $4.27 | $4.39 | $4.12 | $4.35 | $4.35 | 55,775 |
| 2019-07-22 | $4.36 | $4.43 | $4.11 | $4.27 | $4.27 | 116,187 |
| 2019-07-19 | $4.42 | $4.54 | $4.22 | $4.44 | $4.44 | 124,960 |
| 2019-07-18 | $5.04 | $5.05 | $4.36 | $4.43 | $4.43 | 128,946 |
| 2019-07-17 | $5.23 | $5.25 | $5.03 | $5.04 | $5.04 | 131,499 |
| 2019-07-16 | $5.28 | $5.35 | $5.20 | $5.23 | $5.23 | 83,366 |
| 2019-07-15 | $5.37 | $5.37 | $5.17 | $5.27 | $5.27 | 74,691 |
| 2019-07-12 | $5.29 | $5.52 | $5.29 | $5.40 | $5.40 | 138,949 |
| 2019-07-11 | $5.29 | $5.57 | $5.18 | $5.27 | $5.27 | 175,146 |
| 2019-07-10 | $5.38 | $5.48 | $5.18 | $5.28 | $5.28 | 101,492 |
| 2019-07-09 | $5.28 | $5.34 | $5.07 | $5.30 | $5.30 | 105,374 |
| 2019-07-08 | $5.51 | $5.59 | $5.23 | $5.26 | $5.26 | 158,921 |
| 2019-07-05 | $5.29 | $5.53 | $5.23 | $5.49 | $5.49 | 151,941 |
| 2019-07-03 | $5.46 | $5.47 | $5.25 | $5.27 | $5.27 | 193,462 |
| 2019-07-02 | $5.57 | $5.57 | $5.21 | $5.40 | $5.40 | 202,964 |
| 2019-07-01 | $5.49 | $5.73 | $5.42 | $5.52 | $5.52 | 520,841 |
| 2019-06-28 | $4.86 | $5.22 | $4.86 | $5.12 | $5.12 | 1,467,875 |
| 2019-06-27 | $4.83 | $4.92 | $4.71 | $4.88 | $4.88 | 101,042 |
| 2019-06-26 | $4.70 | $4.79 | $4.50 | $4.75 | $4.75 | 80,298 |
| 2019-06-25 | $4.80 | $4.84 | $4.55 | $4.68 | $4.68 | 80,529 |
| 2019-06-24 | $4.43 | $4.75 | $4.35 | $4.75 | $4.75 | 127,225 |
| 2019-06-21 | $4.17 | $4.50 | $4.10 | $4.42 | $4.42 | 216,646 |
| 2019-06-20 | $4.30 | $4.41 | $4.10 | $4.20 | $4.20 | 74,702 |
| 2019-06-19 | $4.13 | $4.37 | $4.05 | $4.25 | $4.25 | 96,329 |
| 2019-06-18 | $4.06 | $4.24 | $4.05 | $4.15 | $4.15 | 60,352 |
| 2019-06-17 | $4.25 | $4.25 | $4.00 | $4.05 | $4.05 | 73,173 |
| 2019-06-14 | $4.24 | $4.49 | $4.00 | $4.27 | $4.27 | 193,047 |
| 2019-06-13 | $4.05 | $4.47 | $4.05 | $4.28 | $4.28 | 212,561 |
| 2019-06-12 | $4.02 | $4.25 | $3.74 | $4.03 | $4.03 | 247,272 |
| 2019-06-11 | $4.53 | $4.53 | $3.64 | $4.05 | $4.05 | 681,503 |
| 2019-06-10 | $4.99 | $4.99 | $3.78 | $4.40 | $4.40 | 627,688 |
| 2019-06-07 | $5.03 | $5.26 | $4.82 | $4.90 | $4.90 | 600,910 |
| 2019-06-06 | $5.03 | $5.18 | $4.82 | $5.01 | $5.01 | 138,542 |
| 2019-06-05 | $5.35 | $5.35 | $5.01 | $5.03 | $5.03 | 110,144 |
| 2019-06-04 | $5.26 | $5.36 | $5.03 | $5.36 | $5.36 | 175,924 |
| 2019-06-03 | $5.14 | $5.26 | $5.01 | $5.20 | $5.20 | 185,886 |
| 2019-05-31 | $5.21 | $5.36 | $5.07 | $5.10 | $5.10 | 220,854 |
| 2019-05-30 | $5.04 | $5.40 | $5.03 | $5.32 | $5.32 | 296,066 |
| 2019-05-29 | $5.05 | $5.28 | $4.82 | $5.05 | $5.05 | 587,997 |
| 2019-05-28 | $5.29 | $5.50 | $5.00 | $5.02 | $5.02 | 165,404 |
| 2019-05-24 | $5.47 | $5.63 | $5.28 | $5.36 | $5.36 | 1,190,264 |
| 2019-05-23 | $5.53 | $5.55 | $5.31 | $5.41 | $5.41 | 491,913 |
| 2019-05-22 | $5.36 | $5.65 | $5.36 | $5.44 | $5.44 | 230,554 |
| 2019-05-21 | $5.21 | $5.76 | $5.21 | $5.40 | $5.40 | 396,716 |
| 2019-05-20 | $5.20 | $5.57 | $5.20 | $5.28 | $5.28 | 675,562 |
| 2019-05-17 | $5.29 | $5.29 | $5.03 | $5.15 | $5.15 | 199,652 |
| 2019-05-16 | $5.32 | $5.47 | $5.20 | $5.31 | $5.31 | 69,269 |
| 2019-05-15 | $5.50 | $5.50 | $5.11 | $5.17 | $5.17 | 65,502 |
| 2019-05-14 | $5.12 | $5.49 | $5.06 | $5.45 | $5.45 | 216,425 |
| 2019-05-13 | $5.20 | $5.35 | $4.74 | $5.04 | $5.04 | 693,487 |
| 2019-05-10 | $4.46 | $5.29 | $4.39 | $5.16 | $5.16 | 3,629,777 |
| 2019-05-09 | $5.41 | $5.44 | $4.75 | $4.87 | $4.87 | 696,158 |
| 2019-05-08 | $5.50 | $5.75 | $5.25 | $5.50 | $5.50 | 470,645 |
| 2019-05-07 | $6.00 | $6.00 | $5.19 | $5.55 | $5.55 | 678,000 |
| 2019-05-06 | $6.53 | $6.53 | $6.41 | $6.50 | $6.50 | 21,054 |
| 2019-05-03 | $6.41 | $6.65 | $6.36 | $6.54 | $6.54 | 14,757 |
| 2019-05-02 | $6.55 | $6.55 | $6.45 | $6.50 | $6.50 | 19,739 |
| 2019-05-01 | $6.56 | $6.61 | $6.42 | $6.60 | $6.60 | 25,770 |
| 2019-04-30 | $6.75 | $6.84 | $6.31 | $6.60 | $6.60 | 82,781 |
| 2019-04-29 | $6.89 | $6.89 | $6.54 | $6.82 | $6.82 | 4,524 |
| 2019-04-26 | $6.86 | $6.89 | $6.69 | $6.89 | $6.89 | 4,220 |
| 2019-04-25 | $6.42 | $6.87 | $6.36 | $6.70 | $6.70 | 10,722 |
| 2019-04-24 | $6.76 | $6.76 | $6.30 | $6.75 | $6.75 | 45,045 |
| 2019-04-23 | $6.95 | $6.96 | $6.60 | $6.96 | $6.96 | 16,462 |
| 2019-04-22 | $6.85 | $7.00 | $6.60 | $6.77 | $6.77 | 38,477 |
| 2019-04-18 | $6.90 | $7.17 | $6.80 | $6.87 | $6.87 | 12,822 |
| 2019-04-17 | $6.65 | $7.01 | $6.63 | $6.80 | $6.80 | 10,294 |
| 2019-04-16 | $6.53 | $6.70 | $6.53 | $6.70 | $6.70 | 1,178 |
| 2019-04-15 | $6.85 | $6.85 | $6.47 | $6.75 | $6.75 | 14,540 |
| 2019-04-12 | $6.54 | $6.77 | $6.51 | $6.77 | $6.77 | 9,546 |
| 2019-04-11 | $7.21 | $7.21 | $6.54 | $6.61 | $6.61 | 15,106 |
| 2019-04-10 | $6.57 | $6.67 | $6.47 | $6.67 | $6.67 | 17,090 |
| 2019-04-09 | $6.69 | $6.80 | $6.50 | $6.70 | $6.70 | 14,207 |
| 2019-04-08 | $6.82 | $6.85 | $6.56 | $6.85 | $6.85 | 24,504 |
| 2019-04-05 | $7.06 | $7.10 | $6.80 | $7.00 | $7.00 | 45,515 |
| 2019-04-04 | $7.33 | $7.80 | $7.00 | $7.36 | $7.36 | 31,345 |
| 2019-04-03 | $7.38 | $7.39 | $7.33 | $7.33 | $7.33 | 11,490 |
| 2019-04-02 | $8.50 | $8.50 | $7.23 | $7.35 | $7.35 | 92,290 |
| 2019-04-01 | $10.03 | $10.03 | $8.77 | $9.00 | $9.00 | 3,287 |
| 2019-03-29 | $9.11 | $9.29 | $8.64 | $8.95 | $8.95 | 4,151 |
| 2019-03-28 | $9.89 | $9.89 | $9.20 | $9.50 | $9.50 | 2,102 |
| 2019-03-27 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 451 |
| 2019-03-26 | $9.97 | $10.00 | $9.31 | $9.69 | $9.69 | 4,382 |
| 2019-03-25 | $10.00 | $10.11 | $9.50 | $9.50 | $9.50 | 3,046 |
| 2019-03-22 | $10.00 | $10.20 | $9.11 | $10.20 | $10.20 | 9,932 |
| 2019-03-21 | $10.64 | $10.75 | $10.20 | $10.75 | $10.75 | 7,033 |
| 2019-03-20 | $11.60 | $11.81 | $10.50 | $11.25 | $11.25 | 15,279 |
| 2019-03-19 | $11.37 | $12.73 | $10.60 | $12.00 | $12.00 | 39,608 |
| 2019-03-18 | $10.65 | $12.00 | $10.01 | $10.50 | $10.50 | 32,835 |
| 2019-03-15 | $11.93 | $12.10 | $10.52 | $10.52 | $10.52 | 69,994 |
| 2019-03-14 | $9.50 | $12.49 | $9.50 | $12.49 | $12.49 | 22,969 |
| 2019-03-13 | $8.98 | $9.58 | $8.84 | $9.50 | $9.50 | 36,700 |
| 2019-03-12 | $8.60 | $9.10 | $8.45 | $8.98 | $8.98 | 34,312 |
| 2019-03-11 | $8.32 | $8.86 | $7.92 | $8.29 | $8.29 | 19,115 |
| 2019-03-08 | $7.62 | $8.09 | $7.62 | $8.08 | $8.08 | 14,475 |
| 2019-03-07 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 496 |
| 2019-03-06 | $7.75 | $7.99 | $7.75 | $7.99 | $7.99 | 624 |
| 2019-03-05 | $8.00 | $8.00 | $7.99 | $7.99 | $7.99 | 400 |
| 2019-03-04 | $7.79 | $7.89 | $7.70 | $7.89 | $7.89 | 2,121 |
| 2019-03-01 | $7.89 | $7.90 | $7.65 | $7.79 | $7.79 | 2,094 |
| 2019-02-28 | $7.80 | $7.80 | $7.52 | $7.69 | $7.69 | 6,434 |
| 2019-02-27 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 332 |
| 2019-02-26 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 19 |
| 2019-02-25 | $7.75 | $7.98 | $7.55 | $7.75 | $7.75 | 9,304 |
| 2019-02-22 | $7.51 | $7.98 | $7.51 | $7.98 | $7.98 | 1,858 |
| 2019-02-21 | $7.74 | $8.00 | $7.71 | $8.00 | $8.00 | 1,828 |
| 2019-02-20 | $7.41 | $8.00 | $7.41 | $7.97 | $7.97 | 14,345 |
| 2019-02-19 | $7.69 | $7.70 | $7.45 | $7.69 | $7.69 | 2,133 |
| 2019-02-15 | $7.25 | $7.95 | $7.25 | $7.95 | $7.95 | 1,283 |
| 2019-02-14 | $7.13 | $7.62 | $6.95 | $7.48 | $7.48 | 6,194 |
| 2019-02-13 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 287 |
| 2019-02-12 | $7.28 | $7.29 | $7.10 | $7.28 | $7.28 | 6,490 |
| 2019-02-11 | $7.46 | $7.72 | $6.62 | $7.34 | $7.34 | 179,478 |
| 2019-02-08 | $7.51 | $7.74 | $7.12 | $7.32 | $7.32 | 8,670 |
| 2019-02-07 | $7.72 | $7.74 | $7.52 | $7.52 | $7.52 | 7,727 |
| 2019-02-06 | $7.61 | $7.81 | $7.50 | $7.73 | $7.73 | 12,916 |
| 2019-02-05 | $8.10 | $8.23 | $7.70 | $7.74 | $7.74 | 24,798 |
| 2019-02-04 | $8.23 | $8.25 | $7.80 | $8.11 | $8.11 | 5,797 |
| 2019-02-01 | $7.90 | $8.66 | $7.80 | $7.80 | $7.80 | 19,162 |
| 2019-01-31 | $8.15 | $9.55 | $7.73 | $7.89 | $7.89 | 19,176 |
| 2019-01-30 | $8.45 | $8.45 | $7.72 | $7.75 | $7.75 | 21,781 |
| 2019-01-29 | $9.50 | $9.50 | $8.10 | $8.60 | $8.60 | 9,879 |
| 2019-01-28 | $8.42 | $9.55 | $8.16 | $8.76 | $8.76 | 13,412 |
| 2019-01-25 | $7.65 | $8.50 | $7.65 | $8.02 | $8.02 | 6,793 |
| 2019-01-24 | $8.24 | $8.24 | $7.61 | $7.66 | $7.66 | 1,926 |
| 2019-01-23 | $7.89 | $7.90 | $7.61 | $7.79 | $7.79 | 2,677 |
| 2019-01-22 | $7.55 | $8.00 | $7.55 | $7.91 | $7.91 | 4,861 |
| 2019-01-18 | $7.71 | $7.87 | $7.57 | $7.57 | $7.57 | 3,859 |
| 2019-01-17 | $7.90 | $7.90 | $7.31 | $7.58 | $7.58 | 12,694 |
| 2019-01-16 | $8.49 | $8.49 | $7.65 | $7.77 | $7.77 | 3,270 |
| 2019-01-15 | $7.51 | $8.00 | $7.50 | $7.98 | $7.98 | 9,348 |
| 2019-01-14 | $7.56 | $8.24 | $7.56 | $8.24 | $8.24 | 394 |
| 2019-01-11 | $8.15 | $8.17 | $8.11 | $8.13 | $8.13 | 1,616 |
| 2019-01-10 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 245 |
| 2019-01-09 | $8.00 | $8.41 | $7.70 | $8.41 | $8.41 | 4,718 |
| 2019-01-08 | $8.54 | $8.79 | $8.00 | $8.00 | $8.00 | 6,079 |
| 2019-01-07 | $7.50 | $8.00 | $7.49 | $7.80 | $7.80 | 15,665 |
| 2019-01-04 | $8.00 | $8.14 | $7.50 | $7.50 | $7.50 | 3,009 |
| 2019-01-03 | $8.00 | $8.49 | $8.00 | $8.23 | $8.23 | 5,757 |
| 2019-01-02 | $8.17 | $8.46 | $8.00 | $8.08 | $8.08 | 25,154 |
| 2018-12-31 | $8.21 | $8.50 | $8.00 | $8.23 | $8.23 | 5,492 |
| 2018-12-28 | $8.28 | $8.78 | $7.80 | $8.04 | $8.04 | 4,289 |
| 2018-12-27 | $7.98 | $8.82 | $7.50 | $8.24 | $8.24 | 9,546 |
| 2018-12-26 | $8.00 | $8.80 | $7.55 | $7.82 | $7.82 | 50,637 |
| 2018-12-24 | $8.80 | $8.80 | $8.00 | $8.00 | $8.00 | 11,637 |
| 2018-12-21 | $8.99 | $8.99 | $8.31 | $8.36 | $8.36 | 32,048 |
| 2018-12-20 | $9.61 | $9.87 | $8.92 | $8.92 | $8.92 | 73,801 |
| 2018-12-19 | $9.74 | $10.85 | $9.40 | $9.40 | $9.40 | 92,104 |
| 2018-12-18 | $9.84 | $9.95 | $9.41 | $9.60 | $9.60 | 68,153 |
| 2018-12-17 | $9.50 | $9.95 | $9.40 | $9.53 | $9.53 | 49,890 |
| 2018-12-14 | $9.95 | $9.97 | $9.64 | $9.90 | $9.90 | 36,296 |
| 2018-12-13 | $9.98 | $10.00 | $9.29 | $9.95 | $9.95 | 37,829 |
| 2018-12-12 | $10.49 | $12.00 | $8.13 | $8.27 | $8.27 | 6,467 |
| 2018-12-11 | $9.35 | $10.10 | $8.74 | $8.74 | $8.74 | 25,361 |
| 2018-12-10 | $10.45 | $10.45 | $8.30 | $8.80 | $8.80 | 30,080 |
| 2018-12-07 | $15.25 | $15.25 | $10.20 | $10.20 | $10.20 | 5,327 |
| 2018-12-06 | $10.10 | $10.10 | $9.11 | $9.36 | $9.36 | 27,017 |
| 2018-12-04 | $10.01 | $10.20 | $10.01 | $10.20 | $10.20 | 12,617 |
| 2018-12-03 | $10.20 | $10.20 | $10.05 | $10.05 | $10.05 | 10,214 |
| 2018-11-30 | $10.22 | $10.30 | $10.21 | $10.30 | $10.30 | 10,002 |
| 2018-11-29 | $9.24 | $10.35 | $9.24 | $10.25 | $10.25 | 120,642 |
| 2018-11-28 | $10.22 | $10.29 | $10.22 | $10.28 | $10.28 | 6,017 |
| 2018-11-27 | $10.29 | $10.29 | $10.26 | $10.27 | $10.27 | 17,811 |
| 2018-11-26 | $10.27 | $10.28 | $10.26 | $10.27 | $10.27 | 129,875 |
| 2018-11-23 | $10.28 | $10.28 | $10.25 | $10.28 | $10.28 | 1,601 |
| 2018-11-21 | $10.28 | $10.28 | $10.26 | $10.28 | $10.28 | 11,052 |
| 2018-11-20 | $10.28 | $10.28 | $10.26 | $10.26 | $10.26 | 305,816 |
| 2018-11-19 | $10.27 | $10.28 | $10.09 | $10.26 | $10.26 | 439,574 |
| 2018-11-16 | $10.28 | $10.28 | $10.25 | $10.25 | $10.25 | 296,201 |
| 2018-11-15 | $10.26 | $10.29 | $10.26 | $10.27 | $10.27 | 389,610 |
| 2018-11-14 | $10.27 | $10.28 | $10.27 | $10.27 | $10.27 | 1,066,786 |
| 2018-11-13 | $10.28 | $10.28 | $10.26 | $10.27 | $10.27 | 3,389,631 |
| 2018-11-12 | $10.20 | $10.23 | $10.20 | $10.20 | $10.20 | 6,080 |
| 2018-11-09 | $10.20 | $10.23 | $10.18 | $10.21 | $10.21 | 16,719 |
| 2018-11-08 | $10.20 | $10.20 | $10.19 | $10.20 | $10.20 | 6,614 |
| 2018-11-07 | $10.25 | $10.25 | $10.11 | $10.20 | $10.20 | 43,871 |
| 2018-11-06 | $10.20 | $10.24 | $10.20 | $10.21 | $10.21 | 15,408 |
| 2018-11-05 | $10.00 | $10.23 | $10.00 | $10.22 | $10.22 | 11,385 |
| 2018-11-02 | $10.20 | $10.21 | $10.19 | $10.19 | $10.19 | 138,010 |
| 2018-11-01 | $10.25 | $10.25 | $10.13 | $10.21 | $10.21 | 650,900 |
| 2018-10-31 | $10.23 | $10.23 | $10.21 | $10.22 | $10.22 | 10,354 |
| 2018-10-30 | $10.20 | $10.24 | $10.20 | $10.22 | $10.22 | 16,902 |
| 2018-10-29 | $10.22 | $10.22 | $10.21 | $10.22 | $10.22 | 33,570 |
| 2018-10-26 | $10.22 | $10.24 | $10.18 | $10.21 | $10.21 | 114,631 |
| 2018-10-25 | $10.21 | $10.22 | $10.21 | $10.21 | $10.21 | 2,681 |
| 2018-10-24 | $10.21 | $10.24 | $10.21 | $10.22 | $10.22 | 177,747 |
| 2018-10-23 | $10.22 | $10.23 | $10.21 | $10.21 | $10.21 | 208,020 |
| 2018-10-22 | $10.21 | $10.22 | $10.21 | $10.22 | $10.22 | 3,780,111 |
| 2018-10-19 | $10.22 | $10.23 | $10.20 | $10.22 | $10.22 | 406,669 |
| 2018-10-18 | $10.21 | $10.22 | $10.20 | $10.22 | $10.22 | 450,141 |
| 2018-10-17 | $10.18 | $10.22 | $10.18 | $10.20 | $10.20 | 59,435 |
| 2018-10-16 | $10.20 | $10.21 | $10.20 | $10.20 | $10.20 | 64,392 |
| 2018-10-15 | $10.19 | $10.22 | $10.19 | $10.20 | $10.20 | 167,578 |
| 2018-10-12 | $10.20 | $10.20 | $10.16 | $10.16 | $10.16 | 66,058 |
| 2018-10-11 | $10.20 | $10.20 | $10.19 | $10.19 | $10.19 | 8,998 |
| 2018-10-10 | $10.20 | $10.20 | $10.18 | $10.18 | $10.18 | 191,432 |
| 2018-10-09 | $10.20 | $10.20 | $10.19 | $10.20 | $10.20 | 109,697 |
| 2018-10-08 | $10.19 | $10.21 | $10.19 | $10.19 | $10.19 | 26,396 |
| 2018-10-05 | $10.20 | $10.23 | $10.19 | $10.19 | $10.19 | 85,541 |
| 2018-10-04 | $10.21 | $10.23 | $10.20 | $10.23 | $10.23 | 25,187 |
| 2018-10-03 | $10.19 | $10.21 | $10.19 | $10.21 | $10.21 | 2,501 |
| 2018-10-02 | $10.17 | $10.22 | $10.17 | $10.22 | $10.22 | 1,697 |
| 2018-10-01 | $10.22 | $10.22 | $10.20 | $10.20 | $10.20 | 201,889 |
| 2018-09-28 | $10.22 | $10.22 | $10.18 | $10.20 | $10.20 | 29,405 |
| 2018-09-27 | $10.20 | $10.25 | $10.20 | $10.20 | $10.20 | 944,923 |
| 2018-09-26 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 209,727 |
| 2018-09-25 | $9.90 | $10.20 | $9.90 | $10.20 | $10.20 | 12,100 |
| 2018-09-24 | $10.21 | $10.21 | $10.20 | $10.20 | $10.20 | 11,555 |
| 2018-09-21 | $10.20 | $10.21 | $10.18 | $10.18 | $10.18 | 2,563,851 |
| 2018-09-20 | $10.23 | $10.24 | $10.20 | $10.20 | $10.20 | 414,340 |
| 2018-09-19 | $10.20 | $10.25 | $10.19 | $10.23 | $10.23 | 216,048 |
| 2018-09-18 | $10.18 | $10.19 | $10.18 | $10.19 | $10.19 | 20,703 |
| 2018-09-17 | $10.16 | $10.19 | $10.16 | $10.19 | $10.19 | 132,725 |
| 2018-09-14 | $10.18 | $10.19 | $10.18 | $10.18 | $10.18 | 17,399 |
| 2018-09-13 | $10.18 | $10.18 | $10.16 | $10.18 | $10.18 | 376,101 |
| 2018-09-12 | $10.15 | $10.18 | $10.15 | $10.18 | $10.18 | 62,199 |
| 2018-09-11 | $10.16 | $10.17 | $10.15 | $10.15 | $10.15 | 233,341 |
| 2018-09-10 | $10.17 | $10.18 | $10.15 | $10.16 | $10.16 | 1,864,300 |
| 2018-09-07 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 78,327 |
| 2018-09-06 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2018-09-05 | $9.97 | $9.99 | $9.97 | $9.97 | $9.97 | 26,200 |
| 2018-09-04 | $9.97 | $10.00 | $9.97 | $9.98 | $9.98 | 40,697 |
| 2018-08-31 | $9.97 | $9.98 | $9.96 | $9.97 | $9.97 | 12,000 |
| 2018-08-30 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 7,546 |
| 2018-08-29 | $9.97 | $10.00 | $9.95 | $9.95 | $9.95 | 500 |
| 2018-08-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 3 |
| 2018-08-27 | $9.97 | $10.00 | $9.97 | $10.00 | $10.00 | 50,000 |
| 2018-08-24 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2018-08-23 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 12 |
| 2018-08-22 | $9.93 | $9.95 | $9.93 | $9.95 | $9.95 | 16,100 |
| 2018-08-21 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 500 |
| 2018-08-20 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 8,966 |
| 2018-08-17 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 2 |
| 2018-08-16 | $9.97 | $9.97 | $9.91 | $9.91 | $9.91 | 4,704 |
| 2018-08-15 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2018-08-14 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 822 |
| 2018-08-13 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2018-08-10 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 425 |
| 2018-08-09 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2018-08-08 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2018-08-07 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 7 |
| 2018-08-06 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 5,400 |
| 2018-08-03 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2018-08-02 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 914 |
| 2018-08-01 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 10,000 |
| 2018-07-31 | $9.95 | $9.97 | $9.95 | $9.95 | $9.95 | 70,478 |
| 2018-07-30 | $9.92 | $9.96 | $9.92 | $9.94 | $9.94 | 5,169 |
| 2018-07-27 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 100 |
| 2018-07-26 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2018-07-25 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 1,500 |
| 2018-07-24 | $9.96 | $10.39 | $9.94 | $10.39 | $10.39 | 63,406 |
| 2018-07-23 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 502 |
| 2018-07-20 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 2 |
| 2018-07-19 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2018-07-18 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2018-07-17 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2018-07-16 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 13 |
| 2018-07-13 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 13 |
| 2018-07-12 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 2,500 |
| 2018-07-11 | $9.96 | $9.97 | $9.92 | $9.97 | $9.97 | 16,755 |
| 2018-07-10 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2018-07-09 | $9.95 | $9.97 | $9.94 | $9.97 | $9.97 | 127,354 |
| 2018-07-06 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 2,870 |
| 2018-07-05 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 39 |
| 2018-07-03 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 2,027 |
| 2018-07-02 | $9.94 | $9.97 | $9.90 | $9.90 | $9.90 | 2,541 |
| 2018-06-29 | $9.89 | $9.89 | $9.86 | $9.86 | $9.86 | 1,351 |
| 2018-06-28 | $9.90 | $9.97 | $9.87 | $9.94 | $9.94 | 101,205 |
| 2018-06-27 | $9.94 | $9.95 | $9.92 | $9.94 | $9.94 | 12,815 |
| 2018-06-26 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 500 |
| 2018-06-25 | $9.86 | $9.90 | $9.86 | $9.90 | $9.90 | 151,300 |
| 2018-06-22 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 68 |
| 2018-06-21 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 1,300 |
| 2018-06-20 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 45 |
| 2018-06-19 | $9.90 | $9.90 | $9.89 | $9.90 | $9.90 | 22,309 |
| 2018-06-18 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 3,221 |
| 2018-06-15 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 187 |
| 2018-06-14 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2018-06-13 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 50,000 |
| 2018-06-12 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 11,500 |
| 2018-06-11 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 5 |
| 2018-06-08 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2018-06-07 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 25 |
| 2018-06-06 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 151,634 |
| 2018-06-05 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 153 |
| 2018-06-04 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2018-06-01 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 9 |
| 2018-05-31 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2018-05-30 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2018-05-29 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2018-05-25 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 109,106 |
| 2018-05-24 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2018-05-23 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 95,900 |
| 2018-05-22 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 305 |
| 2018-05-21 | $9.89 | $9.90 | $9.85 | $9.90 | $9.90 | 23,306 |
| 2018-05-18 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2018-05-17 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 200 |
| 2018-05-16 | $9.84 | $9.84 | $9.80 | $9.84 | $9.84 | 12,287 |
| 2018-05-15 | $9.90 | $9.90 | $9.84 | $9.84 | $9.84 | 11,630 |
| 2018-05-14 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 56 |
| 2018-05-11 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 34 |
| 2018-05-10 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 25 |
| 2018-05-09 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 9 |
| 2018-05-08 | $9.80 | $9.85 | $9.80 | $9.85 | $9.85 | 50,140 |
| 2018-05-07 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 201 |
| 2018-05-04 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 150 |
| 2018-05-03 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 111,255 |
| 2018-05-02 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 19 |
| 2018-05-01 | $9.85 | $9.89 | $9.85 | $9.86 | $9.86 | 332,433 |
| 2018-04-30 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 50 |
| 2018-04-27 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 161 |
| 2018-04-26 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 951 |
| 2018-04-25 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 650 |
| 2018-04-24 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 375 |
| 2018-04-23 | $9.81 | $9.85 | $9.80 | $9.85 | $9.85 | 9,296 |
| 2018-04-20 | $9.84 | $9.85 | $9.84 | $9.84 | $9.84 | 112,412 |
| 2018-04-19 | $9.80 | $9.83 | $9.80 | $9.83 | $9.83 | 1,259 |
| 2018-04-18 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 1,278 |
| 2018-04-17 | $9.81 | $9.83 | $9.81 | $9.83 | $9.83 | 159,079 |
| 2018-04-16 | $9.85 | $11.74 | $9.83 | $9.85 | $9.85 | 16,662 |
| 2018-04-13 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 511 |
| 2018-04-12 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 104 |
| 2018-04-11 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 51 |
| 2018-04-10 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 15,000 |
| 2018-04-09 | $9.78 | $9.82 | $9.78 | $9.82 | $9.82 | 4,000 |
| 2018-04-06 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 2,000 |
| 2018-04-05 | $9.85 | $9.85 | $9.81 | $9.81 | $9.81 | 5,914 |
| 2018-04-04 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 16 |
| 2018-04-03 | $9.82 | $9.82 | $9.80 | $9.80 | $9.80 | 12,028 |
| 2018-04-02 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 60,072 |
| 2018-03-29 | $9.81 | $9.82 | $9.81 | $9.81 | $9.81 | 12,334 |
| 2018-03-28 | $9.78 | $9.82 | $9.77 | $9.82 | $9.82 | 5,504 |
| 2018-03-27 | $9.80 | $9.80 | $9.78 | $9.78 | $9.78 | 12,000 |
| 2018-03-26 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2018-03-23 | $9.76 | $9.83 | $9.76 | $9.77 | $9.77 | 3,000 |
| 2018-03-22 | $9.76 | $9.84 | $9.76 | $9.76 | $9.76 | 64,100 |
| 2018-03-21 | $9.76 | $9.76 | $9.75 | $9.76 | $9.76 | 8,322 |
| 2018-03-20 | $9.79 | $9.80 | $9.75 | $9.75 | $9.75 | 3,675 |
| 2018-03-19 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 60,149 |
| 2018-03-16 | $9.79 | $9.79 | $9.77 | $9.77 | $9.77 | 1,754 |
| 2018-03-15 | $9.82 | $9.82 | $9.77 | $9.77 | $9.77 | 2,889 |
| 2018-03-14 | $9.82 | $9.82 | $9.76 | $9.76 | $9.76 | 73,816 |
| 2018-03-13 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 52 |
| 2018-03-12 | $9.80 | $9.80 | $9.76 | $9.76 | $9.76 | 3,984 |
| 2018-03-09 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 38 |
| 2018-03-08 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 37,895 |
| 2018-03-07 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 535,800 |
| 2018-03-06 | $9.78 | $9.82 | $9.78 | $9.82 | $9.82 | 200,165 |
| 2018-03-05 | $9.78 | $9.84 | $9.78 | $9.84 | $9.84 | 5,206 |
| 2018-03-02 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 963 |
| 2018-03-01 | $9.82 | $9.83 | $9.82 | $9.82 | $9.82 | 2,997 |
| 2018-02-28 | $9.82 | $9.82 | $9.77 | $9.78 | $9.78 | 155,743 |
| 2018-02-27 | $9.80 | $9.80 | $9.76 | $9.76 | $9.76 | 1,065,201 |
| 2018-02-26 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 2,421 |
| 2018-02-23 | $9.80 | $9.81 | $9.80 | $9.80 | $9.80 | 4,116 |
| 2018-02-22 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 300 |
| 2018-02-21 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2018-02-20 | $9.76 | $9.78 | $9.76 | $9.78 | $9.78 | 2,000 |
| 2018-02-16 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 344 |
| 2018-02-15 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 8,525 |
| 2018-02-14 | $9.74 | $9.78 | $9.74 | $9.78 | $9.78 | 122,984 |
| 2018-02-13 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 2 |
| 2018-02-12 | $9.74 | $9.77 | $9.74 | $9.77 | $9.77 | 2,605 |
| 2018-02-09 | $9.73 | $9.76 | $9.73 | $9.76 | $9.76 | 565,866 |
| 2018-02-08 | $9.71 | $9.75 | $9.68 | $9.75 | $9.75 | 302,349 |
| 2018-02-07 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 35 |
| 2018-02-06 | $9.79 | $9.81 | $9.70 | $9.80 | $9.80 | 128,171 |
| 2018-02-05 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 44 |
| 2018-02-02 | $9.78 | $9.80 | $9.70 | $9.80 | $9.80 | 129,300 |
| 2018-02-01 | $9.80 | $9.82 | $9.80 | $9.81 | $9.81 | 4,093 |
| 2018-01-31 | $9.80 | $9.82 | $9.80 | $9.82 | $9.82 | 2,725 |
| 2018-01-30 | $9.85 | $9.85 | $9.79 | $9.82 | $9.82 | 5,203 |
| 2018-01-29 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 322,002 |
| 2018-01-26 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 35 |
| 2018-01-25 | $9.79 | $9.80 | $9.78 | $9.78 | $9.78 | 301,000 |
| 2018-01-24 | $9.76 | $9.82 | $9.76 | $9.82 | $9.82 | 3,765 |
| 2018-01-23 | $9.75 | $9.82 | $9.70 | $9.82 | $9.82 | 19,300 |
| 2018-01-22 | $9.82 | $9.82 | $9.73 | $9.75 | $9.75 | 303,500 |
| 2018-01-19 | $9.77 | $9.82 | $9.75 | $9.82 | $9.82 | 41,954 |
| 2018-01-18 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 124 |
| 2018-01-17 | $9.77 | $9.77 | $9.74 | $9.74 | $9.74 | 30,609 |
| 2018-01-16 | $9.77 | $9.77 | $9.74 | $9.74 | $9.74 | 16,867 |
| 2018-01-12 | $9.69 | $9.74 | $9.69 | $9.74 | $9.74 | 69,228 |
| 2018-01-11 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 106 |
| 2018-01-10 | $9.71 | $9.74 | $9.68 | $9.69 | $9.69 | 30,100 |
| 2018-01-09 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2018-01-08 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2018-01-05 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2018-01-04 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 225 |
| 2018-01-03 | $9.74 | $9.74 | $9.72 | $9.74 | $9.74 | 126,600 |
| 2018-01-02 | $9.74 | $9.75 | $9.74 | $9.74 | $9.74 | 51,900 |
| 2017-12-29 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2017-12-28 | $9.72 | $9.75 | $9.72 | $9.75 | $9.75 | 1,300 |
| 2017-12-27 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 500 |
| 2017-12-26 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 3 |
| 2017-12-22 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 85 |
| 2017-12-21 | $9.70 | $9.70 | $9.69 | $9.69 | $9.69 | 4,820 |
| 2017-12-20 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 20 |
| 2017-12-19 | $9.69 | $9.69 | $9.68 | $9.68 | $9.68 | 3,548 |
| 2017-12-18 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 1,100 |
| 2017-12-15 | $9.72 | $9.74 | $9.68 | $9.74 | $9.74 | 1,610 |
| 2017-12-14 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2017-12-13 | $9.73 | $9.73 | $9.72 | $9.73 | $9.73 | 8,000 |
| 2017-12-12 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 16 |
| 2017-12-11 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 10 |
| 2017-12-08 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2017-12-07 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2017-12-06 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 20 |
| 2017-12-05 | $9.72 | $9.74 | $9.72 | $9.74 | $9.74 | 22,200 |
| 2017-12-04 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2017-11-30 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 19,939 |
| 2017-11-29 | $9.75 | $9.75 | $9.70 | $9.70 | $9.70 | 20,501 |
| 2017-11-28 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2017-11-27 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 200 |
| 2017-11-24 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2017-11-22 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 1 |
| 2017-11-21 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 98,000 |
| 2017-11-20 | $9.75 | $9.75 | $9.68 | $9.69 | $9.69 | 4,100 |
| 2017-11-17 | $9.68 | $9.71 | $9.68 | $9.71 | $9.71 | 123,331 |
| 2017-11-16 | $9.69 | $9.69 | $9.68 | $9.68 | $9.68 | 23,850 |
| 2017-11-15 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2017-11-14 | $9.69 | $9.70 | $9.68 | $9.69 | $9.69 | 199,551 |
| 2017-11-13 | $9.71 | $9.71 | $9.69 | $9.69 | $9.69 | 79,873 |
| 2017-11-10 | $9.69 | $9.72 | $9.69 | $9.71 | $9.71 | 30,200 |
| 2017-11-09 | $9.71 | $9.71 | $9.70 | $9.71 | $9.71 | 197,475 |
| 2017-11-08 | $9.73 | $9.73 | $9.71 | $9.71 | $9.71 | 70,900 |
| 2017-11-07 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 1,741 |
| 2017-11-06 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 100,063 |
| 2017-11-03 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 700 |
| 2017-11-02 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 100 |
| 2017-11-01 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 2,000 |
| 2017-10-31 | $9.72 | $9.75 | $9.71 | $9.75 | $9.75 | 319,800 |
| 2017-10-30 | $9.75 | $9.75 | $9.72 | $9.75 | $9.75 | 2,800 |
| 2017-10-27 | $9.74 | $9.75 | $9.73 | $9.74 | $9.74 | 10,850 |
| 2017-10-26 | $9.76 | $9.78 | $9.74 | $9.74 | $9.74 | 106,100 |
| 2017-10-25 | $9.74 | $9.80 | $9.74 | $9.80 | $9.80 | 50,100 |
| 2017-10-24 | $9.74 | $9.80 | $9.74 | $9.80 | $9.80 | 1,426 |
| 2017-10-23 | $9.75 | $9.80 | $9.75 | $9.75 | $9.75 | 101,226 |
| 2017-10-20 | $9.75 | $9.81 | $9.75 | $9.81 | $9.81 | 52,482 |
| 2017-10-19 | $9.74 | $9.81 | $9.74 | $9.76 | $9.76 | 248,201 |
| 2017-10-18 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2017-10-17 | $9.76 | $9.76 | $9.74 | $9.76 | $9.76 | 6,100 |
| 2017-10-16 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 400 |
| 2017-10-13 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 1,100 |
| 2017-10-12 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 500 |
| 2017-10-11 | $9.74 | $9.78 | $9.74 | $9.76 | $9.76 | 452,575 |
| 2017-10-10 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 2,557 |
| 2017-10-09 | $9.76 | $9.76 | $9.75 | $9.75 | $9.75 | 2,150 |
| 2017-10-06 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2017-10-05 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2017-10-04 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2017-10-03 | $9.77 | $9.77 | $9.76 | $9.76 | $9.76 | 200 |
| 2017-10-02 | $9.79 | $9.79 | $9.77 | $9.77 | $9.77 | 800 |
| 2017-09-29 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2017-09-28 | $9.74 | $9.79 | $9.74 | $9.78 | $9.78 | 67,188 |
| 2017-09-27 | $9.73 | $9.75 | $9.73 | $9.75 | $9.75 | 63,554 |
| 2017-09-26 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 4,900 |
| 2017-09-25 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 5,699 |
| 2017-09-22 | $9.75 | $9.75 | $9.73 | $9.73 | $9.73 | 401 |
| 2017-09-21 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 6,278 |
| 2017-09-20 | $9.79 | $9.79 | $9.73 | $9.74 | $9.74 | 23,951 |
| 2017-09-19 | $9.73 | $9.74 | $9.73 | $9.73 | $9.73 | 16,976 |
| 2017-09-18 | $9.78 | $9.78 | $9.73 | $9.76 | $9.76 | 832 |
| 2017-09-15 | $9.77 | $9.78 | $9.72 | $9.78 | $9.78 | 121,583 |
| 2017-09-14 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 500 |
| 2017-09-13 | $9.65 | $9.79 | $9.65 | $9.77 | $9.77 | 800 |
| 2017-09-12 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 301 |
| 2017-09-11 | $9.74 | $9.76 | $9.73 | $9.76 | $9.76 | 199,250 |
| 2017-09-08 | $9.73 | $9.73 | $9.72 | $9.72 | $9.72 | 251,000 |
| 2017-09-07 | $9.73 | $9.74 | $9.72 | $9.72 | $9.72 | 102,000 |
| 2017-09-06 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 500 |
| 2017-09-05 | $9.73 | $9.83 | $9.73 | $9.75 | $9.75 | 12,700 |
| 2017-09-01 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 925 |
| 2017-08-31 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2017-08-30 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 1,700 |
| 2017-08-29 | $9.71 | $9.72 | $9.71 | $9.72 | $9.72 | 150,000 |
| 2017-08-28 | $9.72 | $9.72 | $9.71 | $9.71 | $9.71 | 9,277 |
| 2017-08-25 | $9.70 | $9.71 | $9.70 | $9.71 | $9.71 | 29,800 |
| 2017-08-24 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 10,025 |
| 2017-08-23 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 5 |
| 2017-08-22 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 27,295 |
| 2017-08-21 | $9.81 | $9.81 | $9.70 | $9.70 | $9.70 | 52,682 |
Concrete Pumping Holdings Inc - Class A (BBCP) News Headlines
Recent Concrete Pumping Holdings Inc - Class A (BBCP) News
Similar Companies to Concrete Pumping Holdings Inc - Class A (BBCP) in the Engineering & Construction Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Johnson Controls International plc | JCI | Engineering & Construction | Industrials | 135,000 |
| AECOM | ACM | Engineering & Construction | Industrials | 86,800 |
| Jacobs Engineering Group Inc | J | Engineering & Construction | Industrials | 52,500 |
| Fluor Corporation | FLR | Engineering & Construction | Industrials | 43,717 |
| Quanta Services Inc | PWR | Engineering & Construction | Industrials | 35,800 |
| KBR Inc | KBR | Engineering & Construction | Industrials | 34,000 |
| Emcor Group Inc | EME | Engineering & Construction | Industrials | 24,000 |
| Stantec Inc | STN | Engineering & Construction | Industrials | 22,000 |
| Tetra Tech Inc | TTEK | Engineering & Construction | Industrials | 20,000 |
| Mastec Inc | MTZ | Engineering & Construction | Industrials | 19,000 |