BM Technologies Inc - Class A (BMTX) Exchange: NYSE MKT
Data as of May 9, 2025
$5.00 ($0.00) 0.00%
BM Technologies Inc - Class A - Daily Information
Click for more stock information on BM Technologies Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $5.00 |
| Previous Close | $5.00 |
| High | $5.16 |
| Low | $4.99 |
| Adjusted Open | $5.00 |
| Previous Adjusted Close | $5.00 |
| Adjusted High | $5.16 |
| Adjusted Low | $4.99 |
About BM Technologies Inc - Class A (BMTX)
BM Technologies Inc - Class A (BMTX) is a publicly traded company headquartered in California. It went public in 2019 and began trading on the NASDAQ. It was founded in 2016, and is in the business of developing advanced medical technologies. Through strategic acquisitions and organic growth, BMTX has become a leader in the government and private sector medical devices market. The company specializes in cutting-edge medical technologies, ranging from sustainable medical energy systems and advanced wound care products, to medical device delivery and real-time data collection. BMTX also provides world-class engineering and design services for cutting-edge medical technologies, further increasing the companyâs footprint in the healthcare market. In 2020, BMTX completed the acquisitions of two additional medical device companies, further expanding the companyâs expertise and product offerings. BMTX is now better poised to offer high quality, innovative medical technologies and services at an affordable rate to consumers, providing a path to progress within the healthcare industry.
Invest in BM Technologies Inc - Class A (BMTX)
Historical Stock Data for BM Technologies Inc - Class A (BMTX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | $5.00 | $5.16 | $4.99 | $5.00 | $5.00 | 128,528 |
| 2025-01-30 | $5.00 | $5.00 | $4.99 | $5.00 | $5.00 | 196,076 |
| 2025-01-29 | $4.98 | $5.00 | $4.98 | $5.00 | $5.00 | 132,815 |
| 2025-01-28 | $4.99 | $4.99 | $4.98 | $4.98 | $4.98 | 71,070 |
| 2025-01-27 | $4.98 | $4.99 | $4.98 | $4.98 | $4.98 | 142,192 |
| 2025-01-24 | $4.99 | $4.99 | $4.98 | $4.99 | $4.99 | 172,140 |
| 2025-01-23 | $4.98 | $5.00 | $4.98 | $4.98 | $4.98 | 637,454 |
| 2025-01-22 | $4.98 | $4.99 | $4.98 | $4.98 | $4.98 | 162,533 |
| 2025-01-21 | $4.99 | $5.00 | $4.97 | $4.98 | $4.98 | 1,527,786 |
| 2025-01-17 | $5.00 | $5.00 | $4.97 | $4.98 | $4.98 | 534,699 |
| 2025-01-16 | $4.96 | $4.98 | $4.96 | $4.96 | $4.96 | 452,212 |
| 2025-01-15 | $4.95 | $4.98 | $4.90 | $4.91 | $4.91 | 153,022 |
| 2025-01-14 | $4.93 | $4.95 | $4.90 | $4.91 | $4.91 | 221,578 |
| 2025-01-13 | $4.88 | $4.95 | $4.88 | $4.91 | $4.91 | 224,565 |
| 2025-01-10 | $4.87 | $4.95 | $4.87 | $4.89 | $4.89 | 352,901 |
| 2025-01-08 | $4.88 | $4.91 | $4.84 | $4.88 | $4.88 | 445,357 |
| 2025-01-07 | $4.90 | $4.94 | $4.86 | $4.87 | $4.87 | 773,177 |
| 2025-01-06 | $4.94 | $4.94 | $4.90 | $4.90 | $4.90 | 230,688 |
| 2025-01-03 | $4.92 | $4.95 | $4.90 | $4.91 | $4.91 | 305,276 |
| 2025-01-02 | $4.91 | $4.95 | $4.89 | $4.89 | $4.89 | 337,794 |
| 2024-12-31 | $4.89 | $4.93 | $4.86 | $4.89 | $4.89 | 265,611 |
| 2024-12-30 | $4.84 | $4.91 | $4.84 | $4.87 | $4.87 | 203,414 |
| 2024-12-27 | $4.88 | $4.88 | $4.84 | $4.84 | $4.84 | 166,817 |
| 2024-12-26 | $4.84 | $4.94 | $4.84 | $4.87 | $4.87 | 347,937 |
| 2024-12-24 | $4.84 | $4.90 | $4.83 | $4.83 | $4.83 | 192,718 |
| 2024-12-23 | $4.78 | $4.86 | $4.76 | $4.84 | $4.84 | 424,820 |
| 2024-12-20 | $4.73 | $4.81 | $4.73 | $4.80 | $4.80 | 139,823 |
| 2024-12-19 | $4.74 | $4.79 | $4.71 | $4.77 | $4.77 | 83,109 |
| 2024-12-18 | $4.75 | $4.77 | $4.71 | $4.71 | $4.71 | 109,250 |
| 2024-12-17 | $4.75 | $4.85 | $4.71 | $4.77 | $4.77 | 408,979 |
| 2024-12-16 | $4.82 | $4.83 | $4.71 | $4.74 | $4.74 | 359,876 |
| 2024-12-13 | $4.77 | $4.87 | $4.77 | $4.80 | $4.80 | 252,717 |
| 2024-12-12 | $4.80 | $4.86 | $4.76 | $4.77 | $4.77 | 321,957 |
| 2024-12-11 | $4.80 | $4.82 | $4.77 | $4.80 | $4.80 | 153,135 |
| 2024-12-10 | $4.79 | $4.80 | $4.76 | $4.77 | $4.77 | 269,005 |
| 2024-12-09 | $4.78 | $4.79 | $4.75 | $4.79 | $4.79 | 182,296 |
| 2024-12-06 | $4.73 | $4.79 | $4.73 | $4.74 | $4.74 | 234,444 |
| 2024-12-05 | $4.78 | $4.79 | $4.73 | $4.73 | $4.73 | 383,048 |
| 2024-12-04 | $4.72 | $4.79 | $4.72 | $4.75 | $4.75 | 148,049 |
| 2024-12-03 | $4.72 | $4.78 | $4.72 | $4.72 | $4.72 | 167,715 |
| 2024-12-02 | $4.78 | $4.78 | $4.72 | $4.72 | $4.72 | 136,146 |
| 2024-11-29 | $4.79 | $4.80 | $4.77 | $4.78 | $4.78 | 73,466 |
| 2024-11-27 | $4.77 | $4.80 | $4.77 | $4.77 | $4.77 | 38,601 |
| 2024-11-26 | $4.76 | $4.79 | $4.76 | $4.79 | $4.79 | 165,695 |
| 2024-11-25 | $4.78 | $4.78 | $4.76 | $4.77 | $4.77 | 72,993 |
| 2024-11-22 | $4.77 | $4.78 | $4.75 | $4.77 | $4.77 | 108,608 |
| 2024-11-21 | $4.80 | $4.80 | $4.76 | $4.77 | $4.77 | 59,729 |
| 2024-11-20 | $4.74 | $4.78 | $4.73 | $4.77 | $4.77 | 121,041 |
| 2024-11-19 | $4.73 | $4.78 | $4.73 | $4.75 | $4.75 | 136,448 |
| 2024-11-18 | $4.77 | $4.78 | $4.73 | $4.74 | $4.74 | 115,648 |
| 2024-11-15 | $4.72 | $4.87 | $4.71 | $4.77 | $4.77 | 210,764 |
| 2024-11-14 | $4.79 | $4.79 | $4.73 | $4.73 | $4.73 | 183,603 |
| 2024-11-13 | $4.76 | $4.77 | $4.75 | $4.76 | $4.76 | 144,704 |
| 2024-11-12 | $4.75 | $4.77 | $4.74 | $4.76 | $4.76 | 102,363 |
| 2024-11-11 | $4.76 | $4.77 | $4.74 | $4.74 | $4.74 | 61,606 |
| 2024-11-08 | $4.76 | $4.76 | $4.73 | $4.75 | $4.75 | 104,729 |
| 2024-11-07 | $4.76 | $4.76 | $4.73 | $4.73 | $4.73 | 57,736 |
| 2024-11-06 | $4.79 | $4.79 | $4.74 | $4.74 | $4.74 | 152,916 |
| 2024-11-05 | $4.75 | $4.78 | $4.74 | $4.74 | $4.74 | 125,472 |
| 2024-11-04 | $4.76 | $4.79 | $4.74 | $4.75 | $4.75 | 217,261 |
| 2024-11-01 | $4.78 | $4.78 | $4.74 | $4.75 | $4.75 | 307,585 |
| 2024-10-31 | $4.75 | $4.77 | $4.71 | $4.74 | $4.74 | 216,239 |
| 2024-10-30 | $4.73 | $4.75 | $4.72 | $4.72 | $4.72 | 130,187 |
| 2024-10-29 | $4.74 | $4.78 | $4.70 | $4.72 | $4.72 | 595,185 |
| 2024-10-28 | $4.74 | $4.76 | $4.70 | $4.73 | $4.73 | 921,191 |
| 2024-10-25 | $4.72 | $4.86 | $4.68 | $4.74 | $4.74 | 3,604,337 |
| 2024-10-24 | $3.27 | $3.38 | $3.22 | $3.22 | $3.22 | 22,994 |
| 2024-10-23 | $3.27 | $3.39 | $3.23 | $3.25 | $3.25 | 31,467 |
| 2024-10-22 | $3.25 | $3.41 | $3.20 | $3.41 | $3.41 | 8,684 |
| 2024-10-21 | $3.25 | $3.43 | $3.21 | $3.26 | $3.26 | 64,354 |
| 2024-10-18 | $3.44 | $3.44 | $3.27 | $3.34 | $3.34 | 5,828 |
| 2024-10-17 | $3.32 | $3.41 | $3.26 | $3.39 | $3.39 | 13,686 |
| 2024-10-16 | $3.28 | $3.40 | $3.25 | $3.40 | $3.40 | 10,933 |
| 2024-10-15 | $3.25 | $3.34 | $3.25 | $3.34 | $3.34 | 11,257 |
| 2024-10-14 | $3.26 | $3.29 | $3.10 | $3.22 | $3.22 | 31,146 |
| 2024-10-11 | $3.36 | $3.36 | $3.25 | $3.25 | $3.25 | 10,463 |
| 2024-10-10 | $3.23 | $3.37 | $3.15 | $3.34 | $3.34 | 19,250 |
| 2024-10-09 | $3.25 | $3.29 | $3.25 | $3.25 | $3.25 | 4,102 |
| 2024-10-08 | $3.16 | $3.28 | $3.10 | $3.25 | $3.25 | 28,613 |
| 2024-10-07 | $3.27 | $3.30 | $3.10 | $3.21 | $3.21 | 7,107 |
| 2024-10-04 | $3.16 | $3.30 | $3.16 | $3.26 | $3.26 | 40,266 |
| 2024-10-03 | $3.33 | $3.33 | $3.12 | $3.16 | $3.16 | 15,580 |
| 2024-10-02 | $3.38 | $3.48 | $3.33 | $3.34 | $3.34 | 5,942 |
| 2024-10-01 | $3.35 | $3.40 | $3.32 | $3.36 | $3.36 | 20,647 |
| 2024-09-30 | $3.37 | $3.43 | $3.26 | $3.40 | $3.40 | 11,219 |
| 2024-09-27 | $3.33 | $3.43 | $3.23 | $3.43 | $3.43 | 53,869 |
| 2024-09-26 | $3.25 | $3.38 | $3.21 | $3.33 | $3.33 | 17,070 |
| 2024-09-25 | $3.30 | $3.37 | $3.12 | $3.32 | $3.32 | 35,749 |
| 2024-09-24 | $3.35 | $3.40 | $3.11 | $3.26 | $3.26 | 17,934 |
| 2024-09-23 | $3.33 | $3.40 | $3.30 | $3.40 | $3.40 | 13,096 |
| 2024-09-20 | $3.20 | $3.38 | $3.10 | $3.38 | $3.38 | 23,069 |
| 2024-09-19 | $3.30 | $3.35 | $3.15 | $3.33 | $3.33 | 25,924 |
| 2024-09-18 | $3.15 | $3.32 | $3.06 | $3.29 | $3.29 | 22,529 |
| 2024-09-17 | $3.21 | $3.32 | $3.17 | $3.18 | $3.18 | 19,510 |
| 2024-09-16 | $3.24 | $3.27 | $3.15 | $3.26 | $3.26 | 8,500 |
| 2024-09-13 | $3.15 | $3.31 | $3.05 | $3.16 | $3.16 | 9,270 |
| 2024-09-12 | $3.09 | $3.19 | $3.09 | $3.09 | $3.09 | 7,765 |
| 2024-09-11 | $3.24 | $3.24 | $3.00 | $3.11 | $3.11 | 14,220 |
| 2024-09-10 | $2.92 | $3.04 | $2.92 | $3.04 | $3.04 | 18,641 |
| 2024-09-09 | $2.78 | $3.00 | $2.75 | $2.99 | $2.99 | 13,276 |
| 2024-09-06 | $2.81 | $2.97 | $2.66 | $2.79 | $2.79 | 42,489 |
| 2024-09-05 | $2.93 | $2.93 | $2.75 | $2.85 | $2.85 | 12,950 |
| 2024-09-04 | $2.92 | $2.96 | $2.75 | $2.84 | $2.84 | 31,828 |
| 2024-09-03 | $3.01 | $3.07 | $2.78 | $2.90 | $2.90 | 17,844 |
| 2024-08-30 | $3.05 | $3.16 | $2.90 | $3.03 | $3.03 | 72,447 |
| 2024-08-29 | $2.88 | $3.34 | $2.81 | $3.16 | $3.16 | 23,415 |
| 2024-08-28 | $2.94 | $2.94 | $2.85 | $2.86 | $2.86 | 6,964 |
| 2024-08-27 | $3.07 | $3.28 | $2.87 | $2.92 | $2.92 | 32,582 |
| 2024-08-26 | $2.24 | $3.30 | $2.24 | $3.29 | $3.29 | 224,976 |
| 2024-08-23 | $3.13 | $3.29 | $2.70 | $2.78 | $2.78 | 106,911 |
| 2024-08-22 | $3.47 | $3.47 | $3.10 | $3.10 | $3.10 | 116,343 |
| 2024-08-21 | $2.67 | $3.47 | $2.50 | $3.47 | $3.47 | 140,933 |
| 2024-08-20 | $2.20 | $2.84 | $2.13 | $2.72 | $2.72 | 148,229 |
| 2024-08-19 | $2.43 | $2.43 | $2.06 | $2.20 | $2.20 | 279,076 |
| 2024-08-16 | $2.82 | $2.85 | $2.31 | $2.47 | $2.47 | 249,346 |
| 2024-08-15 | $2.62 | $3.14 | $2.29 | $2.77 | $2.77 | 388,674 |
| 2024-08-14 | $2.65 | $2.71 | $2.54 | $2.63 | $2.63 | 17,925 |
| 2024-08-13 | $2.70 | $2.84 | $2.62 | $2.62 | $2.62 | 38,587 |
| 2024-08-12 | $2.73 | $2.78 | $2.53 | $2.64 | $2.64 | 13,506 |
| 2024-08-09 | $2.49 | $2.66 | $2.44 | $2.65 | $2.65 | 30,819 |
| 2024-08-08 | $2.25 | $2.72 | $2.25 | $2.65 | $2.65 | 18,860 |
| 2024-08-07 | $2.55 | $2.65 | $2.44 | $2.65 | $2.65 | 8,212 |
| 2024-08-06 | $2.39 | $2.72 | $2.36 | $2.49 | $2.49 | 18,374 |
| 2024-08-05 | $2.68 | $2.68 | $2.31 | $2.33 | $2.33 | 49,886 |
| 2024-08-02 | $2.74 | $2.82 | $2.58 | $2.62 | $2.62 | 102,870 |
| 2024-08-01 | $2.71 | $2.91 | $2.68 | $2.79 | $2.79 | 33,965 |
| 2024-07-31 | $2.66 | $2.75 | $2.65 | $2.72 | $2.72 | 34,881 |
| 2024-07-30 | $2.75 | $2.83 | $2.62 | $2.70 | $2.70 | 7,125 |
| 2024-07-29 | $2.63 | $2.79 | $2.60 | $2.77 | $2.77 | 25,193 |
| 2024-07-26 | $2.75 | $3.10 | $2.60 | $2.67 | $2.67 | 14,554 |
| 2024-07-25 | $2.90 | $2.96 | $2.68 | $2.81 | $2.81 | 17,742 |
| 2024-07-24 | $2.98 | $3.26 | $2.90 | $2.97 | $2.97 | 132,332 |
| 2024-07-23 | $3.08 | $3.28 | $2.93 | $2.93 | $2.93 | 110,145 |
| 2024-07-22 | $3.11 | $3.26 | $3.05 | $3.08 | $3.08 | 10,939 |
| 2024-07-19 | $2.84 | $3.26 | $2.79 | $3.06 | $3.06 | 25,297 |
| 2024-07-18 | $2.81 | $2.95 | $2.76 | $2.87 | $2.87 | 41,527 |
| 2024-07-17 | $2.65 | $2.92 | $2.64 | $2.91 | $2.91 | 26,985 |
| 2024-07-16 | $2.54 | $2.80 | $2.54 | $2.70 | $2.70 | 55,546 |
| 2024-07-15 | $2.82 | $2.89 | $2.55 | $2.59 | $2.59 | 37,178 |
| 2024-07-12 | $2.58 | $2.88 | $2.50 | $2.87 | $2.87 | 66,744 |
| 2024-07-11 | $2.40 | $2.55 | $2.39 | $2.50 | $2.50 | 24,898 |
| 2024-07-10 | $2.23 | $2.57 | $2.23 | $2.40 | $2.40 | 51,864 |
| 2024-07-09 | $2.25 | $2.27 | $2.20 | $2.25 | $2.25 | 21,417 |
| 2024-07-08 | $2.31 | $2.31 | $2.19 | $2.20 | $2.20 | 57,539 |
| 2024-07-05 | $2.31 | $2.35 | $2.27 | $2.32 | $2.32 | 27,450 |
| 2024-07-03 | $2.31 | $2.40 | $2.25 | $2.28 | $2.28 | 26,835 |
| 2024-07-02 | $2.24 | $2.34 | $2.20 | $2.24 | $2.24 | 29,910 |
| 2024-07-01 | $2.25 | $2.40 | $2.25 | $2.26 | $2.26 | 32,421 |
| 2024-06-28 | $2.26 | $2.31 | $2.21 | $2.25 | $2.25 | 65,911 |
| 2024-06-27 | $2.27 | $2.36 | $2.27 | $2.30 | $2.30 | 26,445 |
| 2024-06-26 | $2.27 | $2.32 | $2.27 | $2.29 | $2.29 | 23,419 |
| 2024-06-25 | $2.26 | $2.30 | $2.16 | $2.26 | $2.26 | 59,441 |
| 2024-06-24 | $2.11 | $2.29 | $2.08 | $2.28 | $2.28 | 90,842 |
| 2024-06-21 | $2.26 | $2.30 | $2.00 | $2.11 | $2.11 | 181,442 |
| 2024-06-20 | $2.50 | $2.56 | $2.28 | $2.30 | $2.30 | 96,783 |
| 2024-06-18 | $2.66 | $2.69 | $2.50 | $2.57 | $2.57 | 157,114 |
| 2024-06-17 | $3.08 | $3.17 | $2.56 | $2.76 | $2.76 | 144,141 |
| 2024-06-14 | $3.45 | $3.53 | $3.03 | $3.13 | $3.13 | 64,900 |
| 2024-06-13 | $3.40 | $3.53 | $3.33 | $3.41 | $3.41 | 25,587 |
| 2024-06-12 | $3.74 | $3.75 | $3.31 | $3.42 | $3.42 | 124,753 |
| 2024-06-11 | $3.55 | $3.79 | $3.40 | $3.58 | $3.58 | 161,355 |
| 2024-06-10 | $3.55 | $3.55 | $3.42 | $3.49 | $3.49 | 112,051 |
| 2024-06-07 | $3.55 | $3.55 | $3.38 | $3.52 | $3.52 | 57,588 |
| 2024-06-06 | $3.55 | $3.65 | $3.50 | $3.53 | $3.53 | 87,632 |
| 2024-06-05 | $3.28 | $3.59 | $3.28 | $3.55 | $3.55 | 90,907 |
| 2024-06-04 | $3.59 | $3.59 | $3.18 | $3.31 | $3.31 | 84,520 |
| 2024-06-03 | $3.75 | $3.91 | $3.43 | $3.59 | $3.59 | 208,819 |
| 2024-05-31 | $3.28 | $3.65 | $3.28 | $3.46 | $3.46 | 122,481 |
| 2024-05-30 | $3.65 | $3.80 | $3.27 | $3.31 | $3.31 | 74,827 |
| 2024-05-29 | $3.46 | $3.73 | $3.33 | $3.65 | $3.65 | 93,244 |
| 2024-05-28 | $3.03 | $3.65 | $3.00 | $3.54 | $3.54 | 278,433 |
| 2024-05-24 | $3.03 | $3.04 | $2.90 | $3.01 | $3.01 | 48,337 |
| 2024-05-23 | $3.03 | $3.09 | $3.01 | $3.02 | $3.02 | 43,810 |
| 2024-05-22 | $3.08 | $3.08 | $2.93 | $3.05 | $3.05 | 80,015 |
| 2024-05-21 | $3.01 | $3.07 | $2.86 | $3.04 | $3.04 | 72,310 |
| 2024-05-20 | $2.88 | $3.06 | $2.70 | $2.89 | $2.89 | 306,440 |
| 2024-05-17 | $2.86 | $2.98 | $2.50 | $2.78 | $2.78 | 614,937 |
| 2024-05-16 | $2.37 | $3.14 | $2.11 | $2.80 | $2.80 | 12,356,057 |
| 2024-05-15 | $1.78 | $1.78 | $1.69 | $1.71 | $1.71 | 4,054 |
| 2024-05-14 | $1.71 | $1.79 | $1.70 | $1.72 | $1.72 | 2,985 |
| 2024-05-13 | $1.70 | $1.72 | $1.69 | $1.70 | $1.70 | 4,838 |
| 2024-05-10 | $1.71 | $1.75 | $1.70 | $1.70 | $1.70 | 4,975 |
| 2024-05-09 | $1.77 | $1.78 | $1.62 | $1.73 | $1.73 | 5,272 |
| 2024-05-08 | $1.77 | $1.78 | $1.69 | $1.72 | $1.72 | 3,356 |
| 2024-05-07 | $1.66 | $1.79 | $1.64 | $1.70 | $1.70 | 10,903 |
| 2024-05-06 | $1.69 | $1.71 | $1.63 | $1.63 | $1.63 | 2,480 |
| 2024-05-03 | $1.62 | $1.69 | $1.62 | $1.66 | $1.66 | 2,133 |
| 2024-05-02 | $1.78 | $1.78 | $1.61 | $1.69 | $1.69 | 5,451 |
| 2024-05-01 | $1.62 | $1.75 | $1.56 | $1.75 | $1.75 | 19,850 |
| 2024-04-30 | $1.46 | $1.60 | $1.46 | $1.59 | $1.59 | 7,600 |
| 2024-04-29 | $1.45 | $1.59 | $1.45 | $1.49 | $1.49 | 2,932 |
| 2024-04-26 | $1.45 | $1.63 | $1.45 | $1.48 | $1.48 | 4,737 |
| 2024-04-25 | $1.55 | $1.57 | $1.45 | $1.46 | $1.46 | 6,898 |
| 2024-04-24 | $1.54 | $1.59 | $1.45 | $1.55 | $1.55 | 2,787 |
| 2024-04-23 | $1.71 | $1.71 | $1.47 | $1.53 | $1.53 | 17,461 |
| 2024-04-22 | $1.62 | $1.70 | $1.51 | $1.65 | $1.65 | 10,153 |
| 2024-04-19 | $1.51 | $1.70 | $1.45 | $1.63 | $1.63 | 3,249 |
| 2024-04-18 | $1.46 | $1.57 | $1.46 | $1.46 | $1.46 | 7,468 |
| 2024-04-17 | $1.50 | $1.56 | $1.50 | $1.50 | $1.50 | 2,596 |
| 2024-04-16 | $1.54 | $1.56 | $1.50 | $1.51 | $1.51 | 1,206 |
| 2024-04-15 | $1.53 | $1.56 | $1.53 | $1.53 | $1.53 | 1,964 |
| 2024-04-12 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 170 |
| 2024-04-11 | $1.57 | $1.57 | $1.50 | $1.50 | $1.50 | 3,186 |
| 2024-04-10 | $1.51 | $1.57 | $1.50 | $1.55 | $1.55 | 21,776 |
| 2024-04-09 | $1.61 | $1.61 | $1.55 | $1.55 | $1.55 | 10,118 |
| 2024-04-08 | $1.65 | $1.69 | $1.60 | $1.65 | $1.65 | 10,501 |
| 2024-04-05 | $1.65 | $1.65 | $1.58 | $1.61 | $1.61 | 6,308 |
| 2024-04-04 | $1.56 | $1.61 | $1.47 | $1.61 | $1.61 | 15,121 |
| 2024-04-03 | $1.56 | $1.62 | $1.51 | $1.59 | $1.59 | 30,188 |
| 2024-04-02 | $1.50 | $1.59 | $1.50 | $1.58 | $1.58 | 31,752 |
| 2024-04-01 | $1.61 | $1.63 | $1.57 | $1.57 | $1.57 | 12,157 |
| 2024-03-28 | $1.66 | $1.69 | $1.61 | $1.65 | $1.65 | 3,306 |
| 2024-03-27 | $1.70 | $1.70 | $1.61 | $1.61 | $1.61 | 5,611 |
| 2024-03-26 | $1.75 | $1.75 | $1.66 | $1.67 | $1.67 | 8,690 |
| 2024-03-25 | $1.72 | $1.80 | $1.65 | $1.80 | $1.80 | 13,247 |
| 2024-03-22 | $1.75 | $1.75 | $1.72 | $1.75 | $1.75 | 7,615 |
| 2024-03-21 | $1.68 | $1.73 | $1.65 | $1.72 | $1.72 | 7,173 |
| 2024-03-20 | $1.70 | $1.74 | $1.67 | $1.70 | $1.70 | 2,701 |
| 2024-03-19 | $1.62 | $1.76 | $1.62 | $1.70 | $1.70 | 20,003 |
| 2024-03-18 | $1.61 | $1.73 | $1.60 | $1.60 | $1.60 | 17,303 |
| 2024-03-15 | $1.77 | $1.81 | $1.65 | $1.65 | $1.65 | 7,703 |
| 2024-03-14 | $1.75 | $1.81 | $1.71 | $1.75 | $1.75 | 7,630 |
| 2024-03-13 | $1.73 | $1.79 | $1.73 | $1.76 | $1.76 | 7,698 |
| 2024-03-12 | $1.70 | $1.78 | $1.70 | $1.71 | $1.71 | 6,282 |
| 2024-03-11 | $1.79 | $1.85 | $1.72 | $1.74 | $1.74 | 5,055 |
| 2024-03-08 | $1.85 | $1.86 | $1.82 | $1.83 | $1.83 | 5,247 |
| 2024-03-07 | $1.70 | $1.85 | $1.62 | $1.85 | $1.85 | 3,797 |
| 2024-03-06 | $1.77 | $1.80 | $1.65 | $1.76 | $1.76 | 19,201 |
| 2024-03-05 | $1.89 | $1.91 | $1.78 | $1.78 | $1.78 | 10,934 |
| 2024-03-04 | $1.85 | $1.91 | $1.81 | $1.91 | $1.91 | 7,537 |
| 2024-03-01 | $1.76 | $1.85 | $1.72 | $1.85 | $1.85 | 18,674 |
| 2024-02-29 | $1.83 | $1.83 | $1.76 | $1.76 | $1.76 | 6,858 |
| 2024-02-28 | $1.75 | $1.80 | $1.75 | $1.79 | $1.79 | 4,118 |
| 2024-02-27 | $1.81 | $1.83 | $1.70 | $1.76 | $1.76 | 7,013 |
| 2024-02-26 | $1.78 | $1.81 | $1.76 | $1.76 | $1.76 | 5,186 |
| 2024-02-23 | $1.65 | $1.77 | $1.65 | $1.75 | $1.75 | 31,216 |
| 2024-02-22 | $1.85 | $1.88 | $1.66 | $1.73 | $1.73 | 43,672 |
| 2024-02-21 | $1.95 | $1.95 | $1.78 | $1.79 | $1.79 | 5,648 |
| 2024-02-20 | $1.98 | $1.99 | $1.79 | $1.88 | $1.88 | 23,328 |
| 2024-02-16 | $2.01 | $2.08 | $1.96 | $2.00 | $2.00 | 6,729 |
| 2024-02-15 | $2.03 | $2.08 | $1.97 | $2.07 | $2.07 | 17,389 |
| 2024-02-14 | $2.00 | $2.05 | $2.00 | $2.05 | $2.05 | 6,864 |
| 2024-02-13 | $2.00 | $2.06 | $2.00 | $2.06 | $2.06 | 4,235 |
| 2024-02-12 | $2.01 | $2.13 | $2.00 | $2.00 | $2.00 | 11,346 |
| 2024-02-09 | $2.06 | $2.09 | $2.00 | $2.04 | $2.04 | 8,532 |
| 2024-02-08 | $2.00 | $2.14 | $2.00 | $2.07 | $2.07 | 9,881 |
| 2024-02-07 | $2.07 | $2.08 | $2.05 | $2.06 | $2.06 | 5,539 |
| 2024-02-06 | $2.01 | $2.10 | $2.00 | $2.06 | $2.06 | 4,936 |
| 2024-02-05 | $2.07 | $2.13 | $2.02 | $2.02 | $2.02 | 8,344 |
| 2024-02-02 | $2.08 | $2.25 | $2.05 | $2.13 | $2.13 | 32,034 |
| 2024-02-01 | $2.05 | $2.21 | $2.05 | $2.13 | $2.13 | 17,126 |
| 2024-01-31 | $2.26 | $2.26 | $2.05 | $2.13 | $2.13 | 6,348 |
| 2024-01-30 | $2.18 | $2.33 | $2.18 | $2.26 | $2.26 | 9,778 |
| 2024-01-29 | $2.12 | $2.22 | $2.02 | $2.22 | $2.22 | 12,307 |
| 2024-01-26 | $2.09 | $2.25 | $2.09 | $2.18 | $2.18 | 5,880 |
| 2024-01-25 | $2.14 | $2.21 | $2.09 | $2.13 | $2.13 | 9,757 |
| 2024-01-24 | $2.14 | $2.20 | $2.08 | $2.18 | $2.18 | 16,749 |
| 2024-01-23 | $2.10 | $2.15 | $2.07 | $2.10 | $2.10 | 27,513 |
| 2024-01-22 | $2.00 | $2.14 | $2.00 | $2.05 | $2.05 | 21,982 |
| 2024-01-19 | $1.98 | $1.99 | $1.95 | $1.95 | $1.95 | 2,126 |
| 2024-01-18 | $1.90 | $2.15 | $1.90 | $2.00 | $2.00 | 16,933 |
| 2024-01-17 | $2.23 | $2.23 | $1.86 | $1.95 | $1.95 | 56,692 |
| 2024-01-16 | $2.03 | $2.05 | $1.97 | $2.04 | $2.04 | 19,321 |
| 2024-01-12 | $1.98 | $2.08 | $1.91 | $2.00 | $2.00 | 41,660 |
| 2024-01-11 | $2.05 | $2.12 | $1.90 | $1.90 | $1.90 | 20,772 |
| 2024-01-10 | $2.09 | $2.21 | $2.06 | $2.06 | $2.06 | 18,334 |
| 2024-01-09 | $2.09 | $2.13 | $2.03 | $2.05 | $2.05 | 6,362 |
| 2024-01-08 | $2.07 | $2.14 | $2.05 | $2.05 | $2.05 | 17,369 |
| 2024-01-05 | $2.16 | $2.25 | $2.05 | $2.07 | $2.07 | 16,545 |
| 2024-01-04 | $2.12 | $2.12 | $2.07 | $2.11 | $2.11 | 8,479 |
| 2024-01-03 | $2.19 | $2.21 | $2.08 | $2.08 | $2.08 | 7,795 |
| 2024-01-02 | $2.12 | $2.28 | $2.07 | $2.14 | $2.14 | 4,696 |
| 2023-12-29 | $2.11 | $2.14 | $1.96 | $2.05 | $2.05 | 48,527 |
| 2023-12-28 | $2.10 | $2.14 | $2.04 | $2.10 | $2.10 | 22,864 |
| 2023-12-27 | $2.11 | $2.26 | $1.95 | $2.06 | $2.06 | 90,126 |
| 2023-12-26 | $2.25 | $2.30 | $2.12 | $2.12 | $2.12 | 12,006 |
| 2023-12-22 | $2.24 | $2.35 | $2.15 | $2.23 | $2.23 | 13,269 |
| 2023-12-21 | $2.25 | $2.43 | $2.20 | $2.20 | $2.20 | 62,876 |
| 2023-12-20 | $2.27 | $2.32 | $2.13 | $2.27 | $2.27 | 46,318 |
| 2023-12-19 | $2.28 | $2.48 | $2.18 | $2.24 | $2.24 | 40,990 |
| 2023-12-18 | $2.81 | $2.81 | $2.33 | $2.33 | $2.33 | 136,091 |
| 2023-12-15 | $2.78 | $3.27 | $2.27 | $2.62 | $2.62 | 207,202 |
| 2023-12-14 | $2.93 | $3.06 | $2.87 | $2.87 | $2.87 | 35,284 |
| 2023-12-13 | $2.90 | $3.00 | $2.78 | $2.93 | $2.93 | 28,554 |
| 2023-12-12 | $2.96 | $3.00 | $2.77 | $2.86 | $2.86 | 18,820 |
| 2023-12-11 | $2.95 | $3.09 | $2.87 | $3.02 | $3.02 | 45,297 |
| 2023-12-08 | $3.01 | $3.03 | $2.81 | $3.01 | $3.01 | 100,729 |
| 2023-12-07 | $3.00 | $3.22 | $2.88 | $3.00 | $3.00 | 54,272 |
| 2023-12-06 | $3.23 | $3.25 | $3.00 | $3.10 | $3.10 | 22,816 |
| 2023-12-05 | $3.14 | $3.20 | $2.94 | $3.16 | $3.16 | 32,262 |
| 2023-12-04 | $3.14 | $3.24 | $2.98 | $3.14 | $3.14 | 22,721 |
| 2023-12-01 | $3.05 | $3.18 | $2.84 | $3.16 | $3.16 | 20,764 |
| 2023-11-30 | $2.93 | $3.24 | $2.90 | $3.06 | $3.06 | 34,944 |
| 2023-11-29 | $2.85 | $2.99 | $2.58 | $2.99 | $2.99 | 40,605 |
| 2023-11-28 | $2.92 | $2.93 | $2.76 | $2.91 | $2.91 | 25,773 |
| 2023-11-27 | $3.00 | $3.01 | $2.85 | $2.98 | $2.98 | 15,313 |
| 2023-11-24 | $3.12 | $3.15 | $2.85 | $3.06 | $3.06 | 17,259 |
| 2023-11-22 | $3.24 | $3.24 | $2.96 | $3.18 | $3.18 | 25,885 |
| 2023-11-21 | $3.05 | $3.37 | $2.66 | $3.26 | $3.26 | 126,180 |
| 2023-11-20 | $2.47 | $3.65 | $2.13 | $3.12 | $3.12 | 403,731 |
| 2023-11-17 | $2.34 | $2.40 | $2.30 | $2.36 | $2.36 | 4,942 |
| 2023-11-16 | $2.49 | $2.64 | $2.37 | $2.38 | $2.38 | 44,154 |
| 2023-11-15 | $2.45 | $2.60 | $2.42 | $2.45 | $2.45 | 5,761 |
| 2023-11-14 | $2.45 | $2.50 | $2.21 | $2.40 | $2.40 | 3,168 |
| 2023-11-13 | $2.28 | $2.45 | $2.28 | $2.44 | $2.44 | 14,318 |
| 2023-11-10 | $2.54 | $2.54 | $2.29 | $2.40 | $2.40 | 9,066 |
| 2023-11-09 | $2.60 | $2.60 | $2.40 | $2.45 | $2.45 | 5,634 |
| 2023-11-08 | $2.33 | $2.55 | $2.33 | $2.50 | $2.50 | 9,163 |
| 2023-11-07 | $2.46 | $2.47 | $2.28 | $2.28 | $2.28 | 4,036 |
| 2023-11-06 | $2.57 | $2.67 | $2.28 | $2.39 | $2.39 | 10,402 |
| 2023-11-03 | $2.55 | $2.69 | $2.47 | $2.47 | $2.47 | 8,214 |
| 2023-11-02 | $2.51 | $2.67 | $2.41 | $2.56 | $2.56 | 2,812 |
| 2023-11-01 | $2.35 | $2.60 | $2.34 | $2.40 | $2.40 | 5,309 |
| 2023-10-31 | $2.50 | $2.50 | $2.25 | $2.35 | $2.35 | 14,209 |
| 2023-10-30 | $2.45 | $2.68 | $2.33 | $2.43 | $2.43 | 7,372 |
| 2023-10-27 | $2.82 | $2.82 | $2.33 | $2.33 | $2.33 | 2,992 |
| 2023-10-26 | $2.45 | $2.54 | $2.33 | $2.50 | $2.50 | 13,282 |
| 2023-10-25 | $2.57 | $2.68 | $2.41 | $2.41 | $2.41 | 16,203 |
| 2023-10-24 | $2.78 | $2.97 | $2.51 | $2.54 | $2.54 | 35,759 |
| 2023-10-23 | $2.71 | $2.87 | $2.60 | $2.68 | $2.68 | 6,019 |
| 2023-10-20 | $2.84 | $2.90 | $2.51 | $2.78 | $2.78 | 12,466 |
| 2023-10-19 | $2.93 | $2.99 | $2.70 | $2.80 | $2.80 | 19,869 |
| 2023-10-18 | $2.89 | $2.95 | $2.85 | $2.95 | $2.95 | 22,855 |
| 2023-10-17 | $2.74 | $2.94 | $2.51 | $2.85 | $2.85 | 29,815 |
| 2023-10-16 | $2.46 | $2.90 | $2.46 | $2.82 | $2.82 | 45,733 |
| 2023-10-13 | $2.58 | $2.59 | $2.30 | $2.59 | $2.59 | 14,940 |
| 2023-10-12 | $2.61 | $2.70 | $2.45 | $2.59 | $2.59 | 55,692 |
| 2023-10-11 | $2.41 | $2.59 | $2.20 | $2.58 | $2.58 | 27,721 |
| 2023-10-10 | $2.28 | $2.37 | $2.12 | $2.36 | $2.36 | 14,833 |
| 2023-10-09 | $2.31 | $2.37 | $2.22 | $2.25 | $2.25 | 7,021 |
| 2023-10-06 | $2.07 | $2.31 | $2.04 | $2.31 | $2.31 | 36,965 |
| 2023-10-05 | $2.10 | $2.17 | $2.01 | $2.17 | $2.17 | 18,436 |
| 2023-10-04 | $2.03 | $2.10 | $1.92 | $2.10 | $2.10 | 11,961 |
| 2023-10-03 | $2.04 | $2.09 | $1.99 | $2.07 | $2.07 | 30,527 |
| 2023-10-02 | $1.98 | $2.10 | $1.92 | $2.10 | $2.10 | 11,994 |
| 2023-09-29 | $1.95 | $2.04 | $1.95 | $2.00 | $2.00 | 7,423 |
| 2023-09-28 | $2.06 | $2.09 | $1.92 | $1.95 | $1.95 | 27,754 |
| 2023-09-27 | $2.06 | $2.35 | $2.06 | $2.10 | $2.10 | 39,456 |
| 2023-09-26 | $1.83 | $2.33 | $1.83 | $2.05 | $2.05 | 59,982 |
| 2023-09-25 | $1.94 | $2.08 | $1.87 | $1.91 | $1.91 | 9,328 |
| 2023-09-22 | $2.00 | $2.18 | $1.83 | $1.99 | $1.99 | 28,621 |
| 2023-09-21 | $2.10 | $2.20 | $2.01 | $2.08 | $2.08 | 26,638 |
| 2023-09-20 | $2.08 | $2.43 | $2.08 | $2.16 | $2.16 | 84,343 |
| 2023-09-19 | $1.82 | $2.10 | $1.76 | $2.10 | $2.10 | 138,331 |
| 2023-09-18 | $1.68 | $1.80 | $1.57 | $1.77 | $1.77 | 156,395 |
| 2023-09-15 | $1.58 | $1.70 | $1.49 | $1.58 | $1.58 | 393,665 |
| 2023-09-14 | $1.41 | $1.53 | $1.41 | $1.48 | $1.48 | 22,256 |
| 2023-09-13 | $1.50 | $1.58 | $1.41 | $1.41 | $1.41 | 16,195 |
| 2023-09-12 | $1.65 | $1.65 | $1.50 | $1.51 | $1.51 | 61,442 |
| 2023-09-11 | $1.61 | $1.68 | $1.60 | $1.61 | $1.61 | 14,637 |
| 2023-09-08 | $1.63 | $1.64 | $1.57 | $1.60 | $1.60 | 15,275 |
| 2023-09-07 | $1.66 | $1.70 | $1.62 | $1.63 | $1.63 | 6,330 |
| 2023-09-06 | $1.63 | $1.69 | $1.62 | $1.64 | $1.64 | 12,044 |
| 2023-09-05 | $1.65 | $1.69 | $1.61 | $1.61 | $1.61 | 18,224 |
| 2023-09-01 | $1.60 | $1.65 | $1.60 | $1.61 | $1.61 | 10,452 |
| 2023-08-31 | $1.60 | $1.66 | $1.60 | $1.60 | $1.60 | 33,276 |
| 2023-08-30 | $1.70 | $1.70 | $1.59 | $1.60 | $1.60 | 54,272 |
| 2023-08-29 | $1.95 | $2.02 | $1.65 | $1.65 | $1.65 | 88,274 |
| 2023-08-28 | $1.90 | $2.02 | $1.89 | $1.91 | $1.91 | 25,042 |
| 2023-08-25 | $2.06 | $2.12 | $1.88 | $1.90 | $1.90 | 44,857 |
| 2023-08-24 | $2.25 | $2.31 | $2.05 | $2.09 | $2.09 | 66,582 |
| 2023-08-23 | $2.70 | $2.70 | $2.16 | $2.25 | $2.25 | 165,557 |
| 2023-08-22 | $2.46 | $2.73 | $2.36 | $2.73 | $2.73 | 40,880 |
| 2023-08-21 | $2.60 | $2.76 | $2.45 | $2.57 | $2.57 | 21,576 |
| 2023-08-18 | $2.77 | $2.79 | $2.61 | $2.61 | $2.61 | 16,719 |
| 2023-08-17 | $2.72 | $2.90 | $2.69 | $2.78 | $2.78 | 47,177 |
| 2023-08-16 | $2.78 | $2.78 | $2.67 | $2.68 | $2.68 | 2,832 |
| 2023-08-15 | $2.77 | $2.80 | $2.70 | $2.77 | $2.77 | 14,365 |
| 2023-08-14 | $2.82 | $2.86 | $2.72 | $2.72 | $2.72 | 55,318 |
| 2023-08-11 | $2.81 | $2.94 | $2.81 | $2.88 | $2.88 | 16,311 |
| 2023-08-10 | $2.74 | $2.97 | $2.72 | $2.84 | $2.84 | 17,889 |
| 2023-08-09 | $2.76 | $2.85 | $2.72 | $2.74 | $2.74 | 11,814 |
| 2023-08-08 | $2.83 | $2.85 | $2.81 | $2.81 | $2.81 | 4,856 |
| 2023-08-07 | $2.90 | $2.94 | $2.83 | $2.83 | $2.83 | 13,012 |
| 2023-08-04 | $2.96 | $2.96 | $2.90 | $2.90 | $2.90 | 2,953 |
| 2023-08-03 | $3.01 | $3.03 | $2.90 | $2.90 | $2.90 | 9,080 |
| 2023-08-02 | $3.00 | $3.06 | $2.99 | $3.02 | $3.02 | 13,986 |
| 2023-08-01 | $3.04 | $3.05 | $3.01 | $3.01 | $3.01 | 9,678 |
| 2023-07-31 | $3.00 | $3.08 | $3.00 | $3.01 | $3.01 | 14,933 |
| 2023-07-28 | $3.08 | $3.09 | $3.00 | $3.08 | $3.08 | 11,154 |
| 2023-07-27 | $2.99 | $3.08 | $2.99 | $3.08 | $3.08 | 54,539 |
| 2023-07-26 | $3.00 | $3.10 | $3.00 | $3.05 | $3.05 | 72,254 |
| 2023-07-25 | $3.24 | $3.25 | $3.01 | $3.15 | $3.15 | 38,317 |
| 2023-07-24 | $3.69 | $3.69 | $3.21 | $3.33 | $3.33 | 66,266 |
| 2023-07-21 | $3.35 | $3.85 | $3.24 | $3.56 | $3.56 | 162,673 |
| 2023-07-20 | $3.00 | $3.34 | $2.98 | $3.20 | $3.20 | 60,680 |
| 2023-07-19 | $2.89 | $3.05 | $2.89 | $2.98 | $2.98 | 31,058 |
| 2023-07-18 | $2.92 | $3.03 | $2.90 | $2.94 | $2.94 | 29,120 |
| 2023-07-17 | $3.02 | $3.06 | $2.98 | $3.02 | $3.02 | 26,224 |
| 2023-07-14 | $2.97 | $3.02 | $2.89 | $2.89 | $2.89 | 10,121 |
| 2023-07-13 | $3.00 | $3.00 | $2.91 | $2.99 | $2.99 | 14,521 |
| 2023-07-12 | $3.02 | $3.05 | $2.85 | $2.90 | $2.90 | 36,675 |
| 2023-07-11 | $3.06 | $3.11 | $3.05 | $3.05 | $3.05 | 20,645 |
| 2023-07-10 | $2.82 | $3.10 | $2.82 | $3.06 | $3.06 | 34,412 |
| 2023-07-07 | $2.84 | $2.96 | $2.82 | $2.96 | $2.96 | 18,512 |
| 2023-07-06 | $2.86 | $2.86 | $2.79 | $2.85 | $2.85 | 17,130 |
| 2023-07-05 | $2.95 | $2.98 | $2.86 | $2.87 | $2.87 | 19,376 |
| 2023-07-03 | $2.98 | $2.99 | $2.92 | $2.93 | $2.93 | 8,971 |
| 2023-06-30 | $2.85 | $2.98 | $2.81 | $2.98 | $2.98 | 27,763 |
| 2023-06-29 | $2.96 | $2.96 | $2.79 | $2.87 | $2.87 | 20,937 |
| 2023-06-28 | $2.95 | $3.00 | $2.90 | $2.91 | $2.91 | 13,652 |
| 2023-06-27 | $2.96 | $3.03 | $2.96 | $3.00 | $3.00 | 13,269 |
| 2023-06-26 | $3.05 | $3.05 | $2.93 | $3.02 | $3.02 | 18,880 |
| 2023-06-23 | $3.02 | $3.04 | $2.92 | $3.04 | $3.04 | 7,296 |
| 2023-06-22 | $3.06 | $3.09 | $2.96 | $3.09 | $3.09 | 19,762 |
| 2023-06-21 | $2.98 | $3.04 | $2.92 | $3.04 | $3.04 | 38,288 |
| 2023-06-20 | $2.96 | $3.02 | $2.92 | $2.99 | $2.99 | 40,818 |
| 2023-06-16 | $3.10 | $3.10 | $2.95 | $3.03 | $3.03 | 38,736 |
| 2023-06-15 | $2.98 | $3.11 | $2.96 | $3.11 | $3.11 | 51,096 |
| 2023-06-14 | $3.03 | $3.07 | $2.99 | $3.07 | $3.07 | 49,272 |
| 2023-06-13 | $3.07 | $3.17 | $3.07 | $3.11 | $3.11 | 11,755 |
| 2023-06-12 | $3.10 | $3.24 | $3.09 | $3.11 | $3.11 | 28,016 |
| 2023-06-09 | $3.34 | $3.34 | $3.13 | $3.17 | $3.17 | 14,003 |
| 2023-06-08 | $3.26 | $3.32 | $3.24 | $3.30 | $3.30 | 6,081 |
| 2023-06-07 | $3.32 | $3.40 | $3.30 | $3.33 | $3.33 | 24,511 |
| 2023-06-06 | $3.18 | $3.39 | $3.18 | $3.39 | $3.39 | 29,871 |
| 2023-06-05 | $3.02 | $3.31 | $3.01 | $3.27 | $3.27 | 50,760 |
| 2023-06-02 | $2.84 | $3.12 | $2.83 | $3.09 | $3.09 | 28,620 |
| 2023-06-01 | $2.80 | $2.90 | $2.78 | $2.84 | $2.84 | 21,547 |
| 2023-05-31 | $2.85 | $2.87 | $2.76 | $2.82 | $2.82 | 60,491 |
| 2023-05-30 | $2.69 | $2.87 | $2.69 | $2.80 | $2.80 | 12,908 |
| 2023-05-26 | $2.73 | $2.83 | $2.69 | $2.75 | $2.75 | 49,913 |
| 2023-05-25 | $2.90 | $2.90 | $2.77 | $2.80 | $2.80 | 43,211 |
| 2023-05-24 | $2.84 | $3.02 | $2.68 | $2.96 | $2.96 | 48,537 |
| 2023-05-23 | $2.75 | $2.90 | $2.75 | $2.80 | $2.80 | 49,740 |
| 2023-05-22 | $2.90 | $2.92 | $2.83 | $2.90 | $2.90 | 38,974 |
| 2023-05-19 | $2.93 | $3.08 | $2.84 | $2.94 | $2.94 | 39,432 |
| 2023-05-18 | $2.98 | $2.98 | $2.81 | $2.89 | $2.89 | 9,925 |
| 2023-05-17 | $2.69 | $2.84 | $2.67 | $2.82 | $2.82 | 17,076 |
| 2023-05-16 | $2.84 | $2.88 | $2.66 | $2.66 | $2.66 | 58,709 |
| 2023-05-15 | $3.01 | $3.05 | $2.86 | $2.94 | $2.94 | 36,612 |
| 2023-05-12 | $2.85 | $3.00 | $2.85 | $2.91 | $2.91 | 38,552 |
| 2023-05-11 | $2.94 | $3.03 | $2.88 | $2.95 | $2.95 | 10,965 |
| 2023-05-10 | $2.96 | $3.09 | $2.87 | $2.93 | $2.93 | 9,863 |
| 2023-05-09 | $2.89 | $2.89 | $2.85 | $2.87 | $2.87 | 3,691 |
| 2023-05-08 | $2.75 | $2.86 | $2.71 | $2.82 | $2.82 | 51,658 |
| 2023-05-05 | $2.83 | $2.89 | $2.74 | $2.82 | $2.82 | 23,832 |
| 2023-05-04 | $2.96 | $3.09 | $2.87 | $2.87 | $2.87 | 6,841 |
| 2023-05-03 | $3.00 | $3.11 | $2.97 | $3.02 | $3.02 | 10,424 |
| 2023-05-02 | $3.05 | $3.05 | $2.91 | $2.91 | $2.91 | 37,832 |
| 2023-05-01 | $2.93 | $3.10 | $2.93 | $3.00 | $3.00 | 5,384 |
| 2023-04-28 | $2.97 | $3.18 | $2.94 | $3.00 | $3.00 | 16,173 |
| 2023-04-27 | $2.92 | $3.01 | $2.92 | $2.99 | $2.99 | 8,818 |
| 2023-04-26 | $3.09 | $3.09 | $2.92 | $2.93 | $2.93 | 6,294 |
| 2023-04-25 | $3.47 | $3.47 | $3.06 | $3.09 | $3.09 | 35,141 |
| 2023-04-24 | $3.25 | $3.27 | $3.09 | $3.22 | $3.22 | 20,011 |
| 2023-04-21 | $3.52 | $3.57 | $3.25 | $3.28 | $3.28 | 30,358 |
| 2023-04-20 | $3.43 | $3.55 | $3.36 | $3.55 | $3.55 | 78,029 |
| 2023-04-19 | $3.22 | $3.41 | $3.22 | $3.40 | $3.40 | 41,446 |
| 2023-04-18 | $3.25 | $3.34 | $3.22 | $3.31 | $3.31 | 30,863 |
| 2023-04-17 | $3.03 | $3.23 | $3.03 | $3.23 | $3.23 | 30,674 |
| 2023-04-14 | $3.01 | $3.14 | $3.01 | $3.09 | $3.09 | 26,504 |
| 2023-04-13 | $3.08 | $3.18 | $3.08 | $3.08 | $3.08 | 7,095 |
| 2023-04-12 | $3.01 | $3.17 | $3.01 | $3.10 | $3.10 | 13,433 |
| 2023-04-11 | $3.00 | $3.15 | $2.94 | $3.03 | $3.03 | 44,503 |
| 2023-04-10 | $2.93 | $3.00 | $2.93 | $2.98 | $2.98 | 15,630 |
| 2023-04-06 | $2.96 | $3.00 | $2.94 | $2.97 | $2.97 | 49,872 |
| 2023-04-05 | $3.23 | $3.23 | $3.01 | $3.04 | $3.04 | 128,637 |
| 2023-04-04 | $3.33 | $3.33 | $3.17 | $3.24 | $3.24 | 44,936 |
| 2023-04-03 | $3.42 | $3.52 | $3.34 | $3.37 | $3.37 | 29,436 |
| 2023-03-31 | $3.53 | $3.63 | $3.43 | $3.52 | $3.52 | 24,103 |
| 2023-03-30 | $3.44 | $3.48 | $3.40 | $3.48 | $3.48 | 26,974 |
| 2023-03-29 | $3.33 | $3.59 | $3.33 | $3.55 | $3.55 | 45,240 |
| 2023-03-28 | $3.84 | $3.84 | $3.34 | $3.34 | $3.34 | 243,550 |
| 2023-03-27 | $3.52 | $3.92 | $3.42 | $3.85 | $3.85 | 140,455 |
| 2023-03-24 | $3.65 | $3.69 | $3.57 | $3.61 | $3.61 | 107,068 |
| 2023-03-23 | $3.25 | $3.60 | $2.97 | $3.45 | $3.45 | 401,633 |
| 2023-03-22 | $2.65 | $2.78 | $2.65 | $2.67 | $2.67 | 38,720 |
| 2023-03-21 | $2.75 | $2.76 | $2.60 | $2.65 | $2.65 | 120,514 |
| 2023-03-20 | $2.90 | $2.93 | $2.67 | $2.75 | $2.75 | 81,835 |
| 2023-03-17 | $2.93 | $2.96 | $2.79 | $2.92 | $2.92 | 52,004 |
| 2023-03-16 | $2.67 | $3.02 | $2.65 | $3.02 | $3.02 | 40,343 |
| 2023-03-15 | $2.65 | $2.78 | $2.64 | $2.68 | $2.68 | 23,288 |
| 2023-03-14 | $2.87 | $2.96 | $2.70 | $2.70 | $2.70 | 66,319 |
| 2023-03-13 | $3.05 | $3.19 | $2.89 | $2.96 | $2.96 | 58,716 |
| 2023-03-10 | $3.14 | $3.21 | $3.05 | $3.16 | $3.16 | 45,840 |
| 2023-03-09 | $3.30 | $3.32 | $3.13 | $3.23 | $3.23 | 38,681 |
| 2023-03-08 | $3.18 | $3.37 | $3.18 | $3.35 | $3.35 | 28,337 |
| 2023-03-07 | $3.37 | $3.37 | $3.25 | $3.27 | $3.27 | 18,404 |
| 2023-03-06 | $3.36 | $3.46 | $3.25 | $3.38 | $3.38 | 92,971 |
| 2023-03-03 | $3.42 | $3.42 | $3.21 | $3.33 | $3.33 | 56,248 |
| 2023-03-02 | $3.27 | $3.39 | $3.24 | $3.28 | $3.28 | 88,149 |
| 2023-03-01 | $3.32 | $3.45 | $3.25 | $3.35 | $3.35 | 57,094 |
| 2023-02-28 | $3.52 | $3.57 | $3.31 | $3.33 | $3.33 | 56,504 |
| 2023-02-27 | $3.44 | $3.71 | $3.32 | $3.49 | $3.49 | 58,047 |
| 2023-02-24 | $3.33 | $3.42 | $3.27 | $3.34 | $3.34 | 30,964 |
| 2023-02-23 | $3.35 | $3.42 | $3.20 | $3.32 | $3.32 | 75,763 |
| 2023-02-22 | $3.45 | $3.55 | $3.30 | $3.31 | $3.31 | 45,246 |
| 2023-02-21 | $3.60 | $3.69 | $3.45 | $3.48 | $3.48 | 51,243 |
| 2023-02-17 | $3.84 | $3.84 | $3.59 | $3.61 | $3.61 | 103,651 |
| 2023-02-16 | $4.00 | $4.01 | $3.73 | $3.73 | $3.73 | 31,629 |
| 2023-02-15 | $3.98 | $4.12 | $3.92 | $4.02 | $4.02 | 59,976 |
| 2023-02-14 | $3.65 | $3.93 | $3.62 | $3.90 | $3.90 | 47,233 |
| 2023-02-13 | $3.96 | $4.01 | $3.68 | $3.68 | $3.68 | 68,570 |
| 2023-02-10 | $3.95 | $4.01 | $3.93 | $3.98 | $3.98 | 18,742 |
| 2023-02-09 | $4.07 | $4.08 | $3.92 | $3.96 | $3.96 | 50,115 |
| 2023-02-08 | $4.33 | $4.33 | $4.05 | $4.07 | $4.07 | 54,955 |
| 2023-02-07 | $4.45 | $4.45 | $4.31 | $4.33 | $4.33 | 28,887 |
| 2023-02-06 | $4.56 | $4.57 | $4.33 | $4.40 | $4.40 | 50,584 |
| 2023-02-03 | $4.78 | $4.83 | $4.58 | $4.58 | $4.58 | 19,013 |
| 2023-02-02 | $4.50 | $4.89 | $4.50 | $4.84 | $4.84 | 70,074 |
| 2023-02-01 | $4.52 | $4.60 | $4.49 | $4.49 | $4.49 | 39,746 |
| 2023-01-31 | $4.51 | $4.64 | $4.51 | $4.52 | $4.52 | 87,029 |
| 2023-01-30 | $4.92 | $5.10 | $4.51 | $4.51 | $4.51 | 112,315 |
| 2023-01-27 | $4.92 | $5.15 | $4.92 | $5.10 | $5.10 | 36,753 |
| 2023-01-26 | $5.16 | $5.16 | $4.91 | $4.96 | $4.96 | 73,401 |
| 2023-01-25 | $5.00 | $5.23 | $5.00 | $5.19 | $5.19 | 15,074 |
| 2023-01-24 | $5.18 | $5.24 | $5.07 | $5.11 | $5.11 | 37,875 |
| 2023-01-23 | $5.06 | $5.25 | $5.06 | $5.17 | $5.17 | 13,271 |
| 2023-01-20 | $5.06 | $5.20 | $4.95 | $5.02 | $5.02 | 42,669 |
| 2023-01-19 | $5.04 | $5.20 | $5.04 | $5.11 | $5.11 | 40,089 |
| 2023-01-18 | $5.20 | $5.23 | $5.12 | $5.12 | $5.12 | 43,398 |
| 2023-01-17 | $5.06 | $5.27 | $5.06 | $5.12 | $5.12 | 35,473 |
| 2023-01-13 | $5.23 | $5.25 | $5.11 | $5.11 | $5.11 | 121,934 |
| 2023-01-12 | $5.22 | $5.33 | $5.22 | $5.24 | $5.24 | 16,921 |
| 2023-01-11 | $5.61 | $5.63 | $5.25 | $5.25 | $5.25 | 27,782 |
| 2023-01-10 | $5.73 | $5.75 | $5.61 | $5.61 | $5.61 | 22,180 |
| 2023-01-09 | $5.56 | $5.65 | $5.48 | $5.65 | $5.65 | 17,350 |
| 2023-01-06 | $5.60 | $5.74 | $5.46 | $5.53 | $5.53 | 39,776 |
| 2023-01-05 | $5.41 | $5.69 | $5.32 | $5.63 | $5.63 | 37,774 |
| 2023-01-04 | $5.28 | $5.47 | $5.28 | $5.39 | $5.39 | 33,974 |
| 2023-01-03 | $5.16 | $5.36 | $5.13 | $5.32 | $5.32 | 14,579 |
| 2022-12-30 | $5.12 | $5.21 | $5.05 | $5.21 | $5.21 | 52,610 |
| 2022-12-29 | $5.32 | $5.48 | $5.15 | $5.15 | $5.15 | 43,884 |
| 2022-12-28 | $5.71 | $5.73 | $5.37 | $5.37 | $5.37 | 57,887 |
| 2022-12-27 | $5.88 | $5.88 | $5.26 | $5.67 | $5.67 | 354,119 |
| 2022-12-23 | $5.08 | $6.13 | $5.08 | $5.87 | $5.87 | 252,869 |
| 2022-12-22 | $5.07 | $5.14 | $5.02 | $5.14 | $5.14 | 26,265 |
| 2022-12-21 | $4.95 | $5.10 | $4.90 | $5.02 | $5.02 | 51,603 |
| 2022-12-20 | $4.81 | $4.98 | $4.76 | $4.94 | $4.94 | 59,214 |
| 2022-12-19 | $4.85 | $4.89 | $4.80 | $4.85 | $4.85 | 33,562 |
| 2022-12-16 | $4.76 | $4.90 | $4.71 | $4.84 | $4.84 | 72,749 |
| 2022-12-15 | $4.80 | $4.90 | $4.76 | $4.76 | $4.76 | 71,563 |
| 2022-12-14 | $4.81 | $4.91 | $4.76 | $4.84 | $4.84 | 28,746 |
| 2022-12-13 | $4.89 | $4.98 | $4.81 | $4.88 | $4.88 | 39,285 |
| 2022-12-12 | $4.87 | $4.91 | $4.81 | $4.86 | $4.86 | 42,654 |
| 2022-12-09 | $5.02 | $5.07 | $4.86 | $4.92 | $4.92 | 23,933 |
| 2022-12-08 | $5.00 | $5.08 | $4.85 | $4.97 | $4.97 | 42,031 |
| 2022-12-07 | $4.80 | $5.10 | $4.79 | $5.00 | $5.00 | 56,637 |
| 2022-12-06 | $4.82 | $4.90 | $4.80 | $4.81 | $4.81 | 53,254 |
| 2022-12-05 | $4.90 | $4.95 | $4.87 | $4.88 | $4.88 | 31,365 |
| 2022-12-02 | $5.01 | $5.10 | $4.91 | $4.95 | $4.95 | 54,014 |
| 2022-12-01 | $5.21 | $5.28 | $5.01 | $5.01 | $5.01 | 82,899 |
| 2022-11-30 | $5.59 | $5.59 | $5.17 | $5.32 | $5.32 | 124,696 |
| 2022-11-29 | $5.36 | $5.54 | $5.36 | $5.45 | $5.45 | 102,363 |
| 2022-11-28 | $5.31 | $5.41 | $5.27 | $5.40 | $5.40 | 51,171 |
| 2022-11-25 | $5.31 | $5.45 | $5.25 | $5.33 | $5.33 | 19,235 |
| 2022-11-23 | $5.46 | $5.53 | $5.32 | $5.35 | $5.35 | 100,235 |
| 2022-11-22 | $5.65 | $5.74 | $5.45 | $5.45 | $5.45 | 88,873 |
| 2022-11-21 | $5.75 | $5.99 | $5.56 | $5.63 | $5.63 | 213,027 |
| 2022-11-18 | $6.06 | $6.14 | $5.70 | $5.75 | $5.75 | 199,730 |
| 2022-11-17 | $6.30 | $6.45 | $6.13 | $6.20 | $6.20 | 158,445 |
| 2022-11-16 | $6.82 | $6.86 | $6.29 | $6.34 | $6.34 | 301,408 |
| 2022-11-15 | $6.71 | $7.44 | $6.66 | $6.93 | $6.93 | 417,120 |
| 2022-11-14 | $8.15 | $8.30 | $8.09 | $8.19 | $8.19 | 57,590 |
| 2022-11-11 | $8.16 | $8.45 | $8.09 | $8.15 | $8.15 | 56,134 |
| 2022-11-10 | $8.58 | $8.58 | $7.97 | $8.08 | $8.08 | 86,137 |
| 2022-11-09 | $8.24 | $8.36 | $7.84 | $7.97 | $7.97 | 63,790 |
| 2022-11-08 | $8.48 | $8.57 | $8.24 | $8.31 | $8.31 | 80,174 |
| 2022-11-07 | $8.10 | $8.36 | $7.88 | $8.23 | $8.23 | 88,507 |
| 2022-11-04 | $8.04 | $8.04 | $7.75 | $8.00 | $8.00 | 62,929 |
| 2022-11-03 | $7.61 | $7.91 | $7.55 | $7.75 | $7.75 | 51,564 |
| 2022-11-02 | $7.51 | $7.77 | $7.48 | $7.55 | $7.55 | 63,887 |
| 2022-11-01 | $7.78 | $7.78 | $7.36 | $7.53 | $7.53 | 35,957 |
| 2022-10-31 | $7.74 | $7.76 | $7.37 | $7.59 | $7.59 | 61,033 |
| 2022-10-28 | $7.43 | $7.69 | $7.21 | $7.63 | $7.63 | 57,638 |
| 2022-10-27 | $7.26 | $7.43 | $7.22 | $7.43 | $7.43 | 34,017 |
| 2022-10-26 | $7.30 | $7.48 | $7.28 | $7.28 | $7.28 | 41,124 |
| 2022-10-25 | $7.18 | $7.45 | $7.15 | $7.30 | $7.30 | 60,290 |
| 2022-10-24 | $7.53 | $7.53 | $7.11 | $7.19 | $7.19 | 48,101 |
| 2022-10-21 | $6.95 | $7.29 | $6.94 | $7.23 | $7.23 | 41,183 |
| 2022-10-20 | $7.28 | $7.38 | $7.00 | $7.01 | $7.01 | 48,632 |
| 2022-10-19 | $6.95 | $7.25 | $6.92 | $7.25 | $7.25 | 50,328 |
| 2022-10-18 | $7.47 | $7.59 | $6.88 | $7.07 | $7.07 | 173,271 |
| 2022-10-17 | $7.68 | $7.80 | $7.20 | $7.58 | $7.58 | 84,119 |
| 2022-10-14 | $7.50 | $7.60 | $7.17 | $7.27 | $7.27 | 51,423 |
| 2022-10-13 | $7.01 | $7.88 | $6.98 | $7.47 | $7.47 | 96,614 |
| 2022-10-12 | $7.50 | $7.53 | $7.09 | $7.18 | $7.18 | 80,341 |
| 2022-10-11 | $8.58 | $8.58 | $7.49 | $7.54 | $7.54 | 131,124 |
| 2022-10-10 | $7.83 | $8.24 | $7.80 | $8.11 | $8.11 | 108,899 |
| 2022-10-07 | $7.47 | $7.99 | $7.38 | $7.74 | $7.74 | 133,287 |
| 2022-10-06 | $7.00 | $7.39 | $7.00 | $7.29 | $7.29 | 145,207 |
| 2022-10-05 | $6.78 | $6.92 | $6.78 | $6.79 | $6.79 | 15,559 |
| 2022-10-04 | $6.83 | $6.90 | $6.67 | $6.75 | $6.75 | 61,527 |
| 2022-10-03 | $6.85 | $6.85 | $6.37 | $6.65 | $6.65 | 75,606 |
| 2022-09-30 | $6.59 | $6.80 | $6.44 | $6.69 | $6.69 | 45,943 |
| 2022-09-29 | $6.84 | $6.88 | $6.35 | $6.42 | $6.42 | 75,461 |
| 2022-09-28 | $6.60 | $6.91 | $6.51 | $6.85 | $6.85 | 67,191 |
| 2022-09-27 | $6.36 | $6.68 | $6.36 | $6.61 | $6.61 | 60,031 |
| 2022-09-26 | $6.28 | $6.46 | $6.28 | $6.40 | $6.40 | 68,390 |
| 2022-09-23 | $6.18 | $6.40 | $6.15 | $6.40 | $6.40 | 60,423 |
| 2022-09-22 | $6.28 | $6.28 | $6.19 | $6.26 | $6.26 | 23,911 |
| 2022-09-21 | $6.26 | $6.34 | $6.17 | $6.30 | $6.30 | 15,506 |
| 2022-09-20 | $6.24 | $6.39 | $6.12 | $6.32 | $6.32 | 21,157 |
| 2022-09-19 | $6.41 | $6.42 | $6.25 | $6.25 | $6.25 | 56,384 |
| 2022-09-16 | $6.15 | $6.49 | $6.15 | $6.49 | $6.49 | 61,017 |
| 2022-09-15 | $6.06 | $6.20 | $6.04 | $6.18 | $6.18 | 58,315 |
| 2022-09-14 | $6.23 | $6.23 | $6.05 | $6.08 | $6.08 | 46,592 |
| 2022-09-13 | $6.55 | $6.55 | $6.07 | $6.11 | $6.11 | 39,609 |
| 2022-09-12 | $6.65 | $6.65 | $6.28 | $6.29 | $6.29 | 45,162 |
| 2022-09-09 | $6.47 | $6.53 | $6.36 | $6.37 | $6.37 | 27,374 |
| 2022-09-08 | $6.27 | $6.33 | $6.24 | $6.29 | $6.29 | 9,522 |
| 2022-09-07 | $6.06 | $6.33 | $6.06 | $6.29 | $6.29 | 33,790 |
| 2022-09-06 | $6.15 | $6.19 | $6.10 | $6.15 | $6.15 | 23,204 |
| 2022-09-02 | $6.40 | $6.40 | $6.18 | $6.21 | $6.21 | 14,584 |
| 2022-09-01 | $6.38 | $6.38 | $6.14 | $6.26 | $6.26 | 30,872 |
| 2022-08-31 | $6.48 | $6.48 | $6.30 | $6.32 | $6.32 | 24,279 |
| 2022-08-30 | $6.33 | $6.33 | $6.26 | $6.32 | $6.32 | 17,318 |
| 2022-08-29 | $6.23 | $6.58 | $6.23 | $6.38 | $6.38 | 36,546 |
| 2022-08-26 | $6.48 | $6.48 | $6.19 | $6.23 | $6.23 | 69,940 |
| 2022-08-25 | $6.50 | $6.53 | $6.15 | $6.37 | $6.37 | 102,200 |
| 2022-08-24 | $6.84 | $6.84 | $6.48 | $6.50 | $6.50 | 30,947 |
| 2022-08-23 | $6.46 | $7.00 | $6.42 | $6.75 | $6.75 | 115,278 |
| 2022-08-22 | $6.73 | $6.77 | $6.40 | $6.42 | $6.42 | 20,263 |
| 2022-08-19 | $6.66 | $6.67 | $6.35 | $6.50 | $6.50 | 48,345 |
| 2022-08-18 | $6.53 | $6.76 | $6.45 | $6.61 | $6.61 | 38,283 |
| 2022-08-17 | $6.05 | $6.50 | $6.05 | $6.45 | $6.45 | 31,725 |
| 2022-08-16 | $6.38 | $6.65 | $6.05 | $6.05 | $6.05 | 279,859 |
| 2022-08-15 | $6.18 | $6.78 | $6.18 | $6.30 | $6.30 | 140,865 |
| 2022-08-12 | $6.65 | $6.78 | $6.24 | $6.30 | $6.30 | 80,973 |
| 2022-08-11 | $6.25 | $6.60 | $6.25 | $6.40 | $6.40 | 105,013 |
| 2022-08-10 | $6.07 | $6.70 | $6.07 | $6.21 | $6.21 | 49,808 |
| 2022-08-09 | $5.99 | $6.11 | $5.90 | $6.05 | $6.05 | 104,420 |
| 2022-08-08 | $5.66 | $5.99 | $5.66 | $5.90 | $5.90 | 42,394 |
| 2022-08-05 | $5.84 | $5.84 | $5.54 | $5.69 | $5.69 | 94,128 |
| 2022-08-04 | $5.75 | $5.85 | $5.57 | $5.57 | $5.57 | 107,850 |
| 2022-08-03 | $5.60 | $5.91 | $5.60 | $5.70 | $5.70 | 103,853 |
| 2022-08-02 | $5.85 | $6.39 | $5.50 | $5.70 | $5.70 | 91,552 |
| 2022-08-01 | $6.01 | $6.04 | $5.85 | $5.85 | $5.85 | 21,119 |
| 2022-07-29 | $5.98 | $6.08 | $5.89 | $6.00 | $6.00 | 26,782 |
| 2022-07-28 | $5.76 | $6.02 | $5.76 | $5.92 | $5.92 | 31,601 |
| 2022-07-27 | $5.90 | $6.07 | $5.81 | $5.86 | $5.86 | 34,307 |
| 2022-07-26 | $5.85 | $6.04 | $5.85 | $5.97 | $5.97 | 15,266 |
| 2022-07-25 | $5.85 | $6.12 | $5.85 | $5.86 | $5.86 | 50,845 |
| 2022-07-22 | $5.90 | $6.04 | $5.90 | $6.00 | $6.00 | 9,847 |
| 2022-07-21 | $6.00 | $6.13 | $5.87 | $5.92 | $5.92 | 18,597 |
| 2022-07-20 | $6.27 | $6.27 | $6.00 | $6.01 | $6.01 | 15,786 |
| 2022-07-19 | $6.00 | $6.20 | $5.92 | $5.92 | $5.92 | 46,042 |
| 2022-07-18 | $5.91 | $6.00 | $5.90 | $6.00 | $6.00 | 32,295 |
| 2022-07-15 | $5.99 | $6.01 | $5.89 | $5.94 | $5.94 | 11,029 |
| 2022-07-14 | $5.85 | $5.87 | $5.80 | $5.85 | $5.85 | 7,320 |
| 2022-07-13 | $5.94 | $6.03 | $5.90 | $5.93 | $5.93 | 4,452 |
| 2022-07-12 | $5.70 | $5.90 | $5.70 | $5.82 | $5.82 | 13,741 |
| 2022-07-11 | $6.00 | $6.00 | $5.76 | $5.80 | $5.80 | 6,653 |
| 2022-07-08 | $5.85 | $5.99 | $5.85 | $5.87 | $5.87 | 12,502 |
| 2022-07-07 | $5.63 | $6.00 | $5.63 | $5.97 | $5.97 | 34,349 |
| 2022-07-06 | $5.45 | $5.85 | $5.40 | $5.77 | $5.77 | 113,459 |
| 2022-07-05 | $5.78 | $5.98 | $5.52 | $5.55 | $5.55 | 65,585 |
| 2022-07-01 | $5.87 | $5.91 | $5.87 | $5.89 | $5.89 | 24,763 |
| 2022-06-30 | $5.80 | $6.00 | $5.77 | $5.89 | $5.89 | 15,628 |
| 2022-06-29 | $5.80 | $5.97 | $5.75 | $5.75 | $5.75 | 40,215 |
| 2022-06-28 | $5.95 | $5.99 | $5.75 | $5.80 | $5.80 | 71,122 |
| 2022-06-27 | $6.07 | $6.18 | $5.86 | $5.86 | $5.86 | 27,365 |
| 2022-06-24 | $6.22 | $6.27 | $6.11 | $6.11 | $6.11 | 30,679 |
| 2022-06-23 | $6.29 | $6.30 | $6.09 | $6.09 | $6.09 | 11,803 |
| 2022-06-22 | $6.00 | $6.20 | $6.00 | $6.18 | $6.18 | 20,322 |
| 2022-06-21 | $5.76 | $6.29 | $5.76 | $6.29 | $6.29 | 30,777 |
| 2022-06-17 | $5.99 | $6.27 | $5.93 | $5.93 | $5.93 | 44,306 |
| 2022-06-16 | $5.73 | $6.16 | $5.73 | $6.16 | $6.16 | 48,734 |
| 2022-06-15 | $6.32 | $6.32 | $6.11 | $6.11 | $6.11 | 18,220 |
| 2022-06-14 | $6.01 | $6.41 | $6.00 | $6.10 | $6.10 | 18,843 |
| 2022-06-13 | $6.29 | $6.40 | $5.98 | $6.10 | $6.10 | 64,445 |
| 2022-06-10 | $6.00 | $6.35 | $6.00 | $6.35 | $6.35 | 35,468 |
| 2022-06-09 | $6.94 | $6.94 | $6.01 | $6.01 | $6.01 | 46,359 |
| 2022-06-08 | $5.92 | $6.60 | $5.92 | $6.60 | $6.60 | 36,804 |
| 2022-06-07 | $6.44 | $6.44 | $5.96 | $6.13 | $6.13 | 44,790 |
| 2022-06-06 | $6.60 | $6.62 | $6.28 | $6.32 | $6.32 | 28,759 |
| 2022-06-03 | $6.59 | $6.70 | $6.47 | $6.62 | $6.62 | 10,207 |
| 2022-06-02 | $6.72 | $6.79 | $6.56 | $6.59 | $6.59 | 17,517 |
| 2022-06-01 | $6.57 | $6.78 | $6.57 | $6.65 | $6.65 | 25,814 |
| 2022-05-31 | $6.75 | $6.80 | $6.59 | $6.59 | $6.59 | 12,098 |
| 2022-05-27 | $6.64 | $6.67 | $6.50 | $6.59 | $6.59 | 26,260 |
| 2022-05-26 | $6.23 | $6.67 | $6.23 | $6.45 | $6.45 | 28,712 |
| 2022-05-25 | $6.01 | $6.56 | $6.01 | $6.30 | $6.30 | 57,593 |
| 2022-05-24 | $6.00 | $6.32 | $6.00 | $6.13 | $6.13 | 158,767 |
| 2022-05-23 | $7.24 | $7.24 | $6.32 | $6.58 | $6.58 | 104,018 |
| 2022-05-20 | $7.06 | $7.06 | $6.65 | $6.73 | $6.73 | 50,340 |
| 2022-05-19 | $7.01 | $7.22 | $6.95 | $7.09 | $7.09 | 27,403 |
| 2022-05-18 | $7.02 | $7.17 | $6.86 | $7.01 | $7.01 | 27,208 |
| 2022-05-17 | $8.00 | $8.00 | $6.96 | $7.02 | $7.02 | 94,974 |
| 2022-05-16 | $6.77 | $7.63 | $6.68 | $7.51 | $7.51 | 77,915 |
| 2022-05-13 | $6.12 | $7.48 | $6.12 | $6.90 | $6.90 | 117,156 |
| 2022-05-12 | $6.26 | $6.70 | $6.11 | $6.63 | $6.63 | 146,038 |
| 2022-05-11 | $6.45 | $6.96 | $6.27 | $6.38 | $6.38 | 122,982 |
| 2022-05-10 | $6.76 | $6.92 | $6.55 | $6.60 | $6.60 | 27,140 |
| 2022-05-09 | $6.50 | $6.92 | $6.50 | $6.78 | $6.78 | 37,343 |
| 2022-05-06 | $6.96 | $7.11 | $6.85 | $6.85 | $6.85 | 36,825 |
| 2022-05-05 | $7.25 | $7.30 | $6.93 | $7.10 | $7.10 | 63,210 |
| 2022-05-04 | $7.22 | $7.43 | $7.01 | $7.30 | $7.30 | 26,536 |
| 2022-05-03 | $7.60 | $7.65 | $7.26 | $7.31 | $7.31 | 52,727 |
| 2022-05-02 | $7.49 | $7.87 | $7.24 | $7.70 | $7.70 | 96,477 |
| 2022-04-29 | $7.44 | $7.60 | $7.33 | $7.60 | $7.60 | 30,495 |
| 2022-04-28 | $7.80 | $7.81 | $7.46 | $7.46 | $7.46 | 40,099 |
| 2022-04-27 | $7.51 | $7.87 | $7.48 | $7.54 | $7.54 | 40,990 |
| 2022-04-26 | $7.79 | $8.08 | $7.78 | $7.78 | $7.78 | 35,943 |
| 2022-04-25 | $7.93 | $8.13 | $7.81 | $7.91 | $7.91 | 36,348 |
| 2022-04-22 | $8.18 | $8.25 | $8.10 | $8.10 | $8.10 | 10,306 |
| 2022-04-21 | $8.17 | $8.40 | $7.96 | $8.31 | $8.31 | 61,785 |
| 2022-04-20 | $8.95 | $8.95 | $8.09 | $8.15 | $8.15 | 25,977 |
| 2022-04-19 | $7.90 | $8.38 | $7.90 | $8.06 | $8.06 | 21,525 |
| 2022-04-18 | $7.75 | $8.10 | $7.56 | $7.97 | $7.97 | 58,329 |
| 2022-04-14 | $8.04 | $8.18 | $7.86 | $7.91 | $7.91 | 29,033 |
| 2022-04-13 | $7.96 | $8.10 | $7.94 | $7.95 | $7.95 | 40,863 |
| 2022-04-12 | $8.02 | $8.37 | $7.77 | $7.91 | $7.91 | 34,636 |
| 2022-04-11 | $8.29 | $8.40 | $8.00 | $8.00 | $8.00 | 45,116 |
| 2022-04-08 | $8.15 | $8.38 | $8.15 | $8.22 | $8.22 | 18,869 |
| 2022-04-07 | $8.28 | $8.35 | $8.00 | $8.12 | $8.12 | 53,923 |
| 2022-04-06 | $8.63 | $8.66 | $8.00 | $8.16 | $8.16 | 108,919 |
| 2022-04-05 | $8.56 | $8.60 | $8.31 | $8.40 | $8.40 | 35,663 |
| 2022-04-04 | $8.46 | $8.70 | $8.46 | $8.64 | $8.64 | 58,254 |
| 2022-04-01 | $9.51 | $10.13 | $8.51 | $8.61 | $8.61 | 260,489 |
| 2022-03-31 | $8.33 | $9.25 | $8.30 | $8.55 | $8.55 | 198,316 |
| 2022-03-30 | $8.60 | $8.71 | $8.20 | $8.28 | $8.28 | 123,975 |
| 2022-03-29 | $8.72 | $8.89 | $8.51 | $8.68 | $8.68 | 60,793 |
| 2022-03-28 | $8.50 | $8.75 | $8.48 | $8.72 | $8.72 | 39,136 |
| 2022-03-25 | $8.75 | $8.96 | $8.51 | $8.69 | $8.69 | 27,505 |
| 2022-03-24 | $8.59 | $8.87 | $8.52 | $8.71 | $8.71 | 20,192 |
| 2022-03-23 | $8.90 | $8.90 | $8.59 | $8.59 | $8.59 | 32,682 |
| 2022-03-22 | $8.63 | $8.99 | $8.56 | $8.90 | $8.90 | 41,112 |
| 2022-03-21 | $8.85 | $9.10 | $8.48 | $8.63 | $8.63 | 48,949 |
| 2022-03-18 | $9.09 | $9.34 | $8.72 | $8.73 | $8.73 | 63,257 |
| 2022-03-17 | $8.90 | $9.24 | $8.90 | $9.15 | $9.15 | 28,621 |
| 2022-03-16 | $8.72 | $9.24 | $8.71 | $8.95 | $8.95 | 19,931 |
| 2022-03-15 | $8.92 | $9.10 | $8.73 | $8.73 | $8.73 | 45,926 |
| 2022-03-14 | $9.12 | $9.19 | $8.92 | $8.92 | $8.92 | 32,572 |
| 2022-03-11 | $9.32 | $9.42 | $9.13 | $9.15 | $9.15 | 12,044 |
| 2022-03-10 | $9.48 | $9.48 | $9.19 | $9.28 | $9.28 | 20,576 |
| 2022-03-09 | $9.50 | $9.56 | $9.24 | $9.37 | $9.37 | 40,829 |
| 2022-03-08 | $9.00 | $9.50 | $9.00 | $9.38 | $9.38 | 41,223 |
| 2022-03-07 | $9.12 | $9.49 | $9.00 | $9.00 | $9.00 | 60,020 |
| 2022-03-04 | $9.27 | $9.58 | $9.07 | $9.27 | $9.27 | 56,519 |
| 2022-03-03 | $9.50 | $9.56 | $9.21 | $9.36 | $9.36 | 51,251 |
| 2022-03-02 | $9.85 | $9.98 | $9.50 | $9.50 | $9.50 | 52,427 |
| 2022-03-01 | $9.56 | $9.85 | $9.54 | $9.69 | $9.69 | 47,949 |
| 2022-02-28 | $9.61 | $9.85 | $9.53 | $9.54 | $9.54 | 77,431 |
| 2022-02-25 | $9.26 | $9.60 | $9.26 | $9.53 | $9.53 | 59,429 |
| 2022-02-24 | $9.18 | $9.43 | $9.11 | $9.41 | $9.41 | 67,784 |
| 2022-02-23 | $9.85 | $9.85 | $9.36 | $9.52 | $9.52 | 37,857 |
| 2022-02-22 | $9.85 | $9.89 | $9.51 | $9.62 | $9.62 | 71,714 |
| 2022-02-18 | $9.44 | $9.78 | $9.31 | $9.45 | $9.45 | 65,764 |
| 2022-02-17 | $9.36 | $9.97 | $9.36 | $9.55 | $9.55 | 76,406 |
| 2022-02-16 | $9.25 | $9.54 | $9.05 | $9.44 | $9.44 | 80,819 |
| 2022-02-15 | $9.10 | $9.48 | $9.00 | $9.18 | $9.18 | 66,720 |
| 2022-02-14 | $9.33 | $9.43 | $9.04 | $9.04 | $9.04 | 55,991 |
| 2022-02-11 | $9.53 | $9.65 | $9.13 | $9.22 | $9.22 | 50,587 |
| 2022-02-10 | $9.79 | $9.87 | $9.42 | $9.56 | $9.56 | 44,056 |
| 2022-02-09 | $9.53 | $9.95 | $9.52 | $9.88 | $9.88 | 143,189 |
| 2022-02-08 | $9.50 | $9.71 | $9.16 | $9.63 | $9.63 | 64,317 |
| 2022-02-07 | $9.60 | $9.72 | $9.38 | $9.50 | $9.50 | 140,820 |
| 2022-02-04 | $9.13 | $9.55 | $9.13 | $9.51 | $9.51 | 60,439 |
| 2022-02-03 | $9.02 | $9.20 | $9.00 | $9.14 | $9.14 | 65,321 |
| 2022-02-02 | $9.26 | $9.40 | $9.02 | $9.08 | $9.08 | 89,728 |
| 2022-02-01 | $9.63 | $9.63 | $9.03 | $9.21 | $9.21 | 121,086 |
| 2022-01-31 | $9.13 | $9.44 | $9.00 | $9.44 | $9.44 | 112,764 |
| 2022-01-28 | $9.10 | $9.19 | $8.76 | $9.00 | $9.00 | 87,667 |
| 2022-01-27 | $9.15 | $9.54 | $9.00 | $9.13 | $9.13 | 121,698 |
| 2022-01-26 | $9.20 | $9.48 | $9.09 | $9.10 | $9.10 | 146,985 |
| 2022-01-25 | $9.26 | $9.33 | $8.84 | $9.06 | $9.06 | 66,777 |
| 2022-01-24 | $9.12 | $9.56 | $8.76 | $9.47 | $9.47 | 132,831 |
| 2022-01-21 | $9.94 | $9.94 | $9.21 | $9.44 | $9.44 | 129,370 |
| 2022-01-20 | $10.12 | $10.48 | $10.00 | $10.15 | $10.15 | 99,576 |
| 2022-01-19 | $9.96 | $10.65 | $9.63 | $10.03 | $10.03 | 173,367 |
| 2022-01-18 | $9.83 | $10.00 | $9.66 | $9.99 | $9.99 | 97,689 |
| 2022-01-14 | $9.78 | $9.80 | $9.52 | $9.76 | $9.76 | 71,282 |
| 2022-01-13 | $9.86 | $9.87 | $9.63 | $9.81 | $9.81 | 52,998 |
| 2022-01-12 | $9.83 | $10.03 | $9.65 | $9.79 | $9.79 | 100,535 |
| 2022-01-11 | $9.37 | $9.86 | $9.30 | $9.65 | $9.65 | 64,097 |
| 2022-01-10 | $9.08 | $9.50 | $8.95 | $9.39 | $9.39 | 113,238 |
| 2022-01-07 | $9.20 | $9.42 | $9.12 | $9.24 | $9.24 | 83,240 |
| 2022-01-06 | $9.12 | $9.43 | $9.02 | $9.25 | $9.25 | 83,761 |
| 2022-01-05 | $9.31 | $9.49 | $8.97 | $9.02 | $9.02 | 161,260 |
| 2022-01-04 | $9.36 | $9.74 | $9.35 | $9.42 | $9.42 | 51,362 |
| 2022-01-03 | $9.11 | $9.55 | $9.07 | $9.42 | $9.42 | 55,485 |
| 2021-12-31 | $9.21 | $9.45 | $9.21 | $9.21 | $9.21 | 68,567 |
| 2021-12-30 | $9.15 | $9.51 | $9.15 | $9.30 | $9.30 | 65,774 |
| 2021-12-29 | $9.56 | $9.56 | $9.21 | $9.29 | $9.29 | 104,390 |
| 2021-12-28 | $9.37 | $9.63 | $9.29 | $9.42 | $9.42 | 123,231 |
| 2021-12-27 | $9.50 | $9.58 | $9.15 | $9.35 | $9.35 | 141,546 |
| 2021-12-23 | $9.47 | $9.58 | $9.27 | $9.38 | $9.38 | 128,169 |
| 2021-12-22 | $9.62 | $9.78 | $9.22 | $9.46 | $9.46 | 93,155 |
| 2021-12-21 | $9.17 | $9.86 | $9.00 | $9.63 | $9.63 | 140,490 |
| 2021-12-20 | $9.03 | $9.30 | $8.91 | $9.10 | $9.10 | 148,723 |
| 2021-12-17 | $10.00 | $10.00 | $9.00 | $9.11 | $9.11 | 373,543 |
| 2021-12-16 | $9.66 | $10.47 | $9.41 | $9.96 | $9.96 | 568,795 |
| 2021-12-15 | $9.93 | $10.14 | $9.62 | $9.67 | $9.67 | 194,881 |
| 2021-12-14 | $9.71 | $10.18 | $9.71 | $10.02 | $10.02 | 99,493 |
| 2021-12-13 | $9.95 | $10.11 | $9.50 | $9.82 | $9.82 | 305,752 |
| 2021-12-10 | $10.56 | $10.61 | $9.62 | $10.16 | $10.16 | 252,205 |
| 2021-12-09 | $10.76 | $10.89 | $10.45 | $10.61 | $10.61 | 196,116 |
| 2021-12-08 | $11.37 | $11.55 | $10.54 | $10.67 | $10.67 | 280,002 |
| 2021-12-07 | $11.00 | $11.61 | $10.79 | $11.28 | $11.28 | 153,876 |
| 2021-12-06 | $11.07 | $11.26 | $10.21 | $10.92 | $10.92 | 313,889 |
| 2021-12-03 | $11.78 | $11.89 | $10.88 | $11.23 | $11.23 | 280,899 |
| 2021-12-02 | $12.18 | $12.55 | $11.35 | $11.80 | $11.80 | 416,054 |
| 2021-12-01 | $12.16 | $12.98 | $12.05 | $12.44 | $12.44 | 561,525 |
| 2021-11-30 | $12.85 | $13.24 | $11.51 | $12.05 | $12.05 | 560,776 |
| 2021-11-29 | $14.00 | $14.00 | $12.57 | $13.04 | $13.04 | 581,208 |
| 2021-11-26 | $13.26 | $14.61 | $13.04 | $13.51 | $13.51 | 362,721 |
| 2021-11-24 | $13.01 | $13.74 | $12.30 | $13.58 | $13.58 | 573,121 |
| 2021-11-23 | $13.18 | $14.17 | $12.11 | $13.82 | $13.82 | 1,161,080 |
| 2021-11-22 | $12.62 | $13.04 | $11.15 | $12.03 | $12.03 | 683,777 |
| 2021-11-19 | $14.00 | $14.13 | $12.15 | $12.71 | $12.71 | 855,687 |
| 2021-11-18 | $14.00 | $15.10 | $13.27 | $14.12 | $14.12 | 2,452,045 |
| 2021-11-17 | $12.35 | $14.68 | $12.35 | $12.91 | $12.91 | 2,272,933 |
| 2021-11-16 | $12.23 | $12.76 | $11.45 | $12.29 | $12.29 | 421,829 |
| 2021-11-15 | $12.25 | $13.93 | $11.53 | $12.23 | $12.23 | 1,401,882 |
| 2021-11-12 | $10.46 | $11.25 | $10.27 | $10.96 | $10.96 | 370,872 |
| 2021-11-11 | $9.45 | $10.91 | $9.26 | $10.43 | $10.43 | 258,676 |
| 2021-11-10 | $9.37 | $9.58 | $9.28 | $9.38 | $9.38 | 39,126 |
| 2021-11-09 | $9.49 | $9.76 | $9.30 | $9.45 | $9.45 | 34,927 |
| 2021-11-08 | $9.72 | $9.72 | $9.41 | $9.45 | $9.45 | 44,114 |
| 2021-11-05 | $10.05 | $10.17 | $9.70 | $9.77 | $9.77 | 51,664 |
| 2021-11-04 | $10.06 | $10.14 | $9.86 | $10.05 | $10.05 | 57,608 |
| 2021-11-03 | $9.50 | $10.32 | $9.43 | $10.06 | $10.06 | 83,673 |
| 2021-11-02 | $9.31 | $9.53 | $9.29 | $9.51 | $9.51 | 18,312 |
| 2021-11-01 | $8.85 | $9.54 | $8.82 | $9.48 | $9.48 | 78,918 |
| 2021-10-29 | $8.80 | $9.06 | $8.66 | $8.94 | $8.94 | 40,698 |
| 2021-10-28 | $8.65 | $9.00 | $8.57 | $8.85 | $8.85 | 25,263 |
| 2021-10-27 | $8.43 | $8.81 | $8.43 | $8.67 | $8.67 | 69,426 |
| 2021-10-26 | $8.20 | $8.53 | $8.15 | $8.45 | $8.45 | 55,761 |
| 2021-10-25 | $8.25 | $8.33 | $8.10 | $8.21 | $8.21 | 116,098 |
| 2021-10-22 | $8.19 | $8.25 | $7.94 | $8.01 | $8.01 | 48,487 |
| 2021-10-21 | $8.28 | $8.35 | $8.14 | $8.25 | $8.25 | 59,565 |
| 2021-10-20 | $8.22 | $8.37 | $8.22 | $8.28 | $8.28 | 32,416 |
| 2021-10-19 | $8.25 | $8.30 | $8.16 | $8.17 | $8.17 | 49,271 |
| 2021-10-18 | $8.21 | $8.35 | $8.18 | $8.27 | $8.27 | 24,338 |
| 2021-10-15 | $8.28 | $8.37 | $8.18 | $8.24 | $8.24 | 54,105 |
| 2021-10-14 | $8.21 | $8.34 | $8.05 | $8.19 | $8.19 | 92,870 |
| 2021-10-13 | $8.25 | $8.40 | $8.13 | $8.19 | $8.19 | 110,847 |
| 2021-10-12 | $8.36 | $8.50 | $8.00 | $8.00 | $8.00 | 65,921 |
| 2021-10-11 | $8.50 | $8.67 | $8.32 | $8.34 | $8.34 | 52,853 |
| 2021-10-08 | $8.63 | $8.77 | $8.45 | $8.51 | $8.51 | 28,464 |
| 2021-10-07 | $8.35 | $8.62 | $8.26 | $8.49 | $8.49 | 51,422 |
| 2021-10-06 | $8.24 | $8.40 | $8.15 | $8.35 | $8.35 | 45,831 |
| 2021-10-05 | $8.35 | $8.40 | $8.11 | $8.23 | $8.23 | 27,293 |
| 2021-10-04 | $8.39 | $8.50 | $7.68 | $8.42 | $8.42 | 150,665 |
| 2021-10-01 | $8.91 | $8.94 | $8.25 | $8.35 | $8.35 | 281,865 |
| 2021-09-30 | $8.91 | $8.96 | $8.71 | $8.90 | $8.90 | 34,453 |
| 2021-09-29 | $8.92 | $8.98 | $8.75 | $8.90 | $8.90 | 22,062 |
| 2021-09-28 | $8.81 | $9.24 | $8.81 | $8.89 | $8.89 | 44,309 |
| 2021-09-27 | $8.82 | $9.02 | $8.80 | $8.93 | $8.93 | 70,289 |
| 2021-09-24 | $9.23 | $9.40 | $8.88 | $8.91 | $8.91 | 33,439 |
| 2021-09-23 | $8.72 | $9.45 | $8.72 | $9.24 | $9.24 | 94,921 |
| 2021-09-22 | $8.85 | $8.94 | $8.73 | $8.79 | $8.79 | 44,638 |
| 2021-09-21 | $9.08 | $9.08 | $8.80 | $8.84 | $8.84 | 56,463 |
| 2021-09-20 | $9.07 | $9.46 | $8.95 | $9.08 | $9.08 | 83,707 |
| 2021-09-17 | $9.23 | $9.51 | $9.00 | $9.12 | $9.12 | 234,319 |
| 2021-09-16 | $9.10 | $9.60 | $8.93 | $9.42 | $9.42 | 49,614 |
| 2021-09-15 | $9.10 | $9.42 | $8.73 | $9.14 | $9.14 | 148,979 |
| 2021-09-14 | $9.70 | $9.70 | $9.11 | $9.15 | $9.15 | 32,461 |
| 2021-09-13 | $9.16 | $9.81 | $9.12 | $9.26 | $9.26 | 68,110 |
| 2021-09-10 | $9.38 | $9.40 | $8.98 | $9.00 | $9.00 | 85,710 |
| 2021-09-09 | $9.43 | $9.43 | $8.89 | $9.34 | $9.34 | 185,801 |
| 2021-09-08 | $9.49 | $9.56 | $9.00 | $9.31 | $9.31 | 101,741 |
| 2021-09-07 | $9.88 | $9.88 | $9.39 | $9.44 | $9.44 | 131,107 |
| 2021-09-03 | $9.82 | $9.95 | $9.73 | $9.78 | $9.78 | 19,557 |
| 2021-09-02 | $9.77 | $9.91 | $9.70 | $9.75 | $9.75 | 55,095 |
| 2021-09-01 | $9.93 | $9.95 | $9.70 | $9.74 | $9.74 | 78,484 |
| 2021-08-31 | $9.88 | $9.92 | $9.61 | $9.74 | $9.74 | 75,357 |
| 2021-08-30 | $10.02 | $10.25 | $9.84 | $9.86 | $9.86 | 76,983 |
| 2021-08-27 | $10.14 | $10.45 | $9.79 | $9.93 | $9.93 | 73,020 |
| 2021-08-26 | $10.13 | $10.38 | $9.98 | $10.02 | $10.02 | 99,656 |
| 2021-08-25 | $10.26 | $10.36 | $9.75 | $10.02 | $10.02 | 121,706 |
| 2021-08-24 | $10.08 | $10.24 | $9.80 | $10.17 | $10.17 | 99,183 |
| 2021-08-23 | $10.06 | $10.25 | $9.95 | $10.08 | $10.08 | 86,285 |
| 2021-08-20 | $10.16 | $10.39 | $9.67 | $9.97 | $9.97 | 119,747 |
| 2021-08-19 | $10.03 | $10.81 | $9.94 | $10.27 | $10.27 | 80,219 |
| 2021-08-18 | $10.44 | $10.60 | $10.00 | $10.00 | $10.00 | 66,340 |
| 2021-08-17 | $10.42 | $10.77 | $10.26 | $10.54 | $10.54 | 42,627 |
| 2021-08-16 | $10.79 | $10.80 | $10.09 | $10.19 | $10.19 | 85,073 |
| 2021-08-13 | $10.87 | $11.43 | $10.75 | $10.81 | $10.81 | 49,287 |
| 2021-08-12 | $10.72 | $11.15 | $10.72 | $10.92 | $10.92 | 93,646 |
| 2021-08-11 | $11.00 | $11.39 | $10.94 | $11.18 | $11.18 | 97,709 |
| 2021-08-10 | $10.88 | $11.29 | $10.84 | $11.08 | $11.08 | 42,423 |
| 2021-08-09 | $11.29 | $11.30 | $10.86 | $10.87 | $10.87 | 101,206 |
| 2021-08-06 | $10.83 | $11.34 | $10.83 | $11.08 | $11.08 | 180,184 |
| 2021-08-05 | $10.32 | $10.99 | $9.98 | $10.94 | $10.94 | 79,639 |
| 2021-08-04 | $10.16 | $10.44 | $10.03 | $10.44 | $10.44 | 120,064 |
| 2021-08-03 | $10.06 | $10.36 | $9.90 | $10.33 | $10.33 | 34,360 |
| 2021-08-02 | $10.23 | $10.32 | $10.05 | $10.26 | $10.26 | 27,480 |
| 2021-07-30 | $10.36 | $10.47 | $10.00 | $10.03 | $10.03 | 88,259 |
| 2021-07-29 | $10.17 | $10.63 | $10.17 | $10.36 | $10.36 | 35,385 |
| 2021-07-28 | $9.77 | $10.33 | $9.65 | $10.33 | $10.33 | 72,188 |
| 2021-07-27 | $9.90 | $9.94 | $9.42 | $9.53 | $9.53 | 60,516 |
| 2021-07-26 | $10.13 | $10.42 | $9.88 | $9.88 | $9.88 | 71,948 |
| 2021-07-23 | $10.14 | $10.50 | $10.09 | $10.13 | $10.13 | 83,681 |
| 2021-07-22 | $10.36 | $10.59 | $10.20 | $10.20 | $10.20 | 36,132 |
| 2021-07-21 | $11.24 | $11.24 | $10.41 | $10.41 | $10.41 | 33,532 |
| 2021-07-20 | $11.00 | $11.16 | $10.83 | $10.90 | $10.90 | 43,155 |
| 2021-07-19 | $10.53 | $10.99 | $10.27 | $10.90 | $10.90 | 62,160 |
| 2021-07-16 | $11.70 | $11.70 | $10.64 | $10.64 | $10.64 | 34,043 |
| 2021-07-15 | $11.61 | $11.77 | $11.19 | $11.30 | $11.30 | 23,819 |
| 2021-07-14 | $11.84 | $11.91 | $11.50 | $11.76 | $11.76 | 30,421 |
| 2021-07-13 | $12.03 | $12.09 | $11.90 | $11.90 | $11.90 | 27,047 |
| 2021-07-12 | $12.42 | $12.42 | $12.09 | $12.28 | $12.28 | 27,973 |
| 2021-07-09 | $11.91 | $12.23 | $11.91 | $11.98 | $11.98 | 26,481 |
| 2021-07-08 | $11.71 | $12.25 | $11.48 | $11.97 | $11.97 | 43,973 |
| 2021-07-07 | $11.91 | $12.02 | $11.74 | $11.82 | $11.82 | 35,425 |
| 2021-07-06 | $12.35 | $12.35 | $11.82 | $11.95 | $11.95 | 89,643 |
| 2021-07-02 | $12.55 | $12.64 | $12.27 | $12.27 | $12.27 | 42,976 |
| 2021-07-01 | $12.31 | $12.73 | $12.31 | $12.55 | $12.55 | 21,228 |
| 2021-06-30 | $12.58 | $13.22 | $12.14 | $12.44 | $12.44 | 44,374 |
| 2021-06-29 | $12.47 | $12.80 | $12.35 | $12.75 | $12.75 | 41,061 |
| 2021-06-28 | $12.56 | $13.03 | $12.34 | $12.34 | $12.34 | 19,425 |
| 2021-06-25 | $13.49 | $13.49 | $12.34 | $12.84 | $12.84 | 57,962 |
| 2021-06-24 | $12.52 | $13.35 | $12.52 | $12.89 | $12.89 | 55,848 |
| 2021-06-23 | $12.46 | $12.68 | $12.29 | $12.37 | $12.37 | 15,880 |
| 2021-06-22 | $12.25 | $12.50 | $12.13 | $12.25 | $12.25 | 62,415 |
| 2021-06-21 | $12.29 | $12.55 | $12.22 | $12.26 | $12.26 | 49,624 |
| 2021-06-18 | $12.90 | $12.95 | $12.27 | $12.27 | $12.27 | 62,416 |
| 2021-06-17 | $13.45 | $13.82 | $12.96 | $12.98 | $12.98 | 79,468 |
| 2021-06-16 | $13.23 | $13.87 | $13.13 | $13.39 | $13.39 | 29,253 |
| 2021-06-15 | $13.63 | $14.09 | $13.11 | $13.28 | $13.28 | 61,304 |
| 2021-06-14 | $14.01 | $14.16 | $13.50 | $13.71 | $13.71 | 79,814 |
| 2021-06-11 | $14.40 | $14.53 | $13.87 | $14.04 | $14.04 | 56,826 |
| 2021-06-10 | $13.89 | $14.62 | $13.61 | $14.37 | $14.37 | 203,183 |
| 2021-06-09 | $13.42 | $14.00 | $13.42 | $13.91 | $13.91 | 67,172 |
| 2021-06-08 | $13.50 | $13.72 | $13.12 | $13.44 | $13.44 | 48,880 |
| 2021-06-07 | $13.35 | $13.64 | $13.08 | $13.30 | $13.30 | 45,949 |
| 2021-06-04 | $12.81 | $13.36 | $12.81 | $13.30 | $13.30 | 67,493 |
| 2021-06-03 | $13.30 | $13.30 | $12.80 | $12.99 | $12.99 | 89,251 |
| 2021-06-02 | $12.86 | $13.46 | $12.66 | $12.73 | $12.73 | 61,670 |
| 2021-06-01 | $12.91 | $13.00 | $12.34 | $12.76 | $12.76 | 55,322 |
| 2021-05-28 | $12.20 | $12.85 | $12.20 | $12.85 | $12.85 | 39,903 |
| 2021-05-27 | $12.46 | $12.94 | $12.25 | $12.33 | $12.33 | 34,142 |
| 2021-05-26 | $12.34 | $12.70 | $12.20 | $12.50 | $12.50 | 57,714 |
| 2021-05-25 | $12.07 | $12.74 | $12.07 | $12.53 | $12.53 | 57,072 |
| 2021-05-24 | $12.23 | $13.17 | $11.91 | $12.41 | $12.41 | 113,419 |
| 2021-05-21 | $12.25 | $12.26 | $11.82 | $11.95 | $11.95 | 171,636 |
| 2021-05-20 | $12.43 | $12.53 | $11.79 | $11.93 | $11.93 | 148,770 |
| 2021-05-19 | $12.33 | $12.48 | $11.80 | $12.32 | $12.32 | 190,566 |
| 2021-05-18 | $11.00 | $11.84 | $10.99 | $11.82 | $11.82 | 403,540 |
| 2021-05-17 | $9.02 | $9.39 | $8.96 | $9.35 | $9.35 | 31,684 |
| 2021-05-14 | $8.96 | $9.31 | $8.96 | $9.16 | $9.16 | 52,777 |
| 2021-05-13 | $8.81 | $9.17 | $8.72 | $8.92 | $8.92 | 53,093 |
| 2021-05-12 | $9.25 | $9.40 | $8.46 | $8.71 | $8.71 | 106,293 |
| 2021-05-11 | $9.15 | $9.57 | $9.05 | $9.22 | $9.22 | 61,744 |
| 2021-05-10 | $9.35 | $9.67 | $9.02 | $9.22 | $9.22 | 28,282 |
| 2021-05-07 | $9.54 | $9.74 | $9.37 | $9.46 | $9.46 | 48,670 |
| 2021-05-06 | $9.91 | $10.00 | $9.30 | $9.48 | $9.48 | 87,804 |
| 2021-05-05 | $9.92 | $9.94 | $9.70 | $9.80 | $9.80 | 11,501 |
| 2021-05-04 | $9.81 | $9.86 | $9.61 | $9.80 | $9.80 | 20,771 |
| 2021-05-03 | $9.95 | $10.00 | $9.80 | $9.92 | $9.92 | 23,273 |
| 2021-04-30 | $9.94 | $9.95 | $9.62 | $9.81 | $9.81 | 56,582 |
| 2021-04-29 | $10.17 | $10.50 | $9.73 | $9.90 | $9.90 | 68,913 |
| 2021-04-28 | $10.35 | $10.83 | $10.08 | $10.21 | $10.21 | 127,206 |
| 2021-04-27 | $10.74 | $10.94 | $10.11 | $10.34 | $10.34 | 32,837 |
| 2021-04-26 | $10.67 | $10.98 | $10.59 | $10.74 | $10.74 | 46,898 |
| 2021-04-23 | $10.30 | $10.70 | $10.21 | $10.48 | $10.48 | 26,770 |
| 2021-04-22 | $10.06 | $10.98 | $10.00 | $10.39 | $10.39 | 35,776 |
| 2021-04-21 | $9.98 | $10.43 | $9.84 | $10.13 | $10.13 | 66,534 |
| 2021-04-20 | $10.22 | $10.33 | $9.88 | $10.01 | $10.01 | 37,897 |
| 2021-04-19 | $10.82 | $11.05 | $9.42 | $10.18 | $10.18 | 188,208 |
| 2021-04-16 | $11.27 | $11.37 | $10.41 | $10.54 | $10.54 | 87,490 |
| 2021-04-15 | $11.51 | $11.51 | $10.61 | $11.11 | $11.11 | 61,529 |
| 2021-04-14 | $11.25 | $11.48 | $11.15 | $11.39 | $11.39 | 16,452 |
| 2021-04-13 | $11.28 | $11.54 | $11.00 | $11.26 | $11.26 | 25,618 |
| 2021-04-12 | $11.58 | $11.58 | $11.05 | $11.31 | $11.31 | 40,024 |
| 2021-04-09 | $11.85 | $11.85 | $11.25 | $11.47 | $11.47 | 28,580 |
| 2021-04-08 | $11.75 | $12.15 | $11.65 | $11.70 | $11.70 | 8,487 |
| 2021-04-07 | $11.79 | $11.91 | $11.00 | $11.89 | $11.89 | 100,617 |
| 2021-04-06 | $12.14 | $12.23 | $11.50 | $11.74 | $11.74 | 43,299 |
| 2021-04-05 | $12.00 | $12.20 | $11.32 | $11.89 | $11.89 | 85,310 |
| 2021-04-01 | $12.32 | $12.32 | $11.36 | $11.85 | $11.85 | 71,276 |
| 2021-03-31 | $11.49 | $12.11 | $11.32 | $11.65 | $11.65 | 41,089 |
| 2021-03-30 | $12.16 | $12.43 | $11.00 | $11.51 | $11.51 | 88,731 |
| 2021-03-29 | $12.45 | $12.45 | $11.80 | $12.23 | $12.23 | 57,218 |
| 2021-03-26 | $12.45 | $12.45 | $12.28 | $12.45 | $12.45 | 63,477 |
| 2021-03-25 | $12.84 | $12.84 | $11.96 | $12.42 | $12.42 | 105,584 |
| 2021-03-24 | $13.01 | $13.37 | $11.90 | $12.71 | $12.71 | 87,800 |
| 2021-03-23 | $13.19 | $13.60 | $12.59 | $13.04 | $13.04 | 89,575 |
| 2021-03-22 | $13.06 | $13.90 | $12.84 | $13.18 | $13.18 | 89,550 |
| 2021-03-19 | $13.06 | $13.90 | $13.02 | $13.25 | $13.25 | 437,661 |
| 2021-03-18 | $12.83 | $13.49 | $12.74 | $13.42 | $13.42 | 151,364 |
| 2021-03-17 | $13.52 | $13.68 | $12.73 | $13.05 | $13.05 | 183,422 |
| 2021-03-16 | $12.87 | $13.36 | $12.51 | $13.28 | $13.28 | 63,697 |
| 2021-03-15 | $12.16 | $13.32 | $12.16 | $13.09 | $13.09 | 101,794 |
| 2021-03-12 | $12.29 | $12.63 | $11.93 | $11.94 | $11.94 | 26,676 |
| 2021-03-11 | $12.35 | $12.87 | $11.76 | $11.89 | $11.89 | 58,234 |
| 2021-03-10 | $11.62 | $12.50 | $11.48 | $12.15 | $12.15 | 37,519 |
| 2021-03-09 | $11.36 | $12.50 | $11.36 | $11.75 | $11.75 | 34,090 |
| 2021-03-08 | $11.52 | $11.94 | $11.22 | $11.43 | $11.43 | 78,266 |
| 2021-03-05 | $11.56 | $11.98 | $10.65 | $11.64 | $11.64 | 109,557 |
| 2021-03-04 | $11.58 | $11.84 | $11.08 | $11.33 | $11.33 | 70,322 |
| 2021-03-03 | $12.86 | $13.01 | $11.46 | $11.60 | $11.60 | 109,532 |
| 2021-03-02 | $12.94 | $13.23 | $12.59 | $12.70 | $12.70 | 34,637 |
| 2021-03-01 | $13.00 | $13.39 | $12.51 | $12.55 | $12.55 | 44,210 |
| 2021-02-26 | $13.01 | $13.34 | $12.55 | $12.60 | $12.60 | 74,322 |
| 2021-02-25 | $13.13 | $13.85 | $12.83 | $12.83 | $12.83 | 79,270 |
| 2021-02-24 | $12.79 | $13.48 | $12.60 | $13.23 | $13.23 | 47,403 |
| 2021-02-23 | $12.97 | $13.00 | $12.00 | $12.64 | $12.64 | 103,180 |
| 2021-02-22 | $13.26 | $13.32 | $12.61 | $13.00 | $13.00 | 82,689 |
| 2021-02-19 | $13.30 | $13.83 | $13.26 | $13.33 | $13.33 | 40,892 |
| 2021-02-18 | $13.60 | $13.73 | $13.25 | $13.41 | $13.41 | 28,542 |
| 2021-02-17 | $13.49 | $13.78 | $13.36 | $13.61 | $13.61 | 71,200 |
| 2021-02-16 | $13.42 | $13.83 | $13.40 | $13.49 | $13.49 | 86,275 |
| 2021-02-12 | $13.80 | $14.00 | $13.16 | $13.32 | $13.32 | 119,432 |
| 2021-02-11 | $13.75 | $14.49 | $13.51 | $13.75 | $13.75 | 153,175 |
| 2021-02-10 | $14.10 | $14.33 | $13.58 | $13.62 | $13.62 | 140,534 |
| 2021-02-09 | $14.18 | $14.40 | $13.96 | $14.00 | $14.00 | 95,651 |
| 2021-02-08 | $14.11 | $14.64 | $14.02 | $14.03 | $14.03 | 126,689 |
| 2021-02-05 | $14.25 | $14.29 | $13.91 | $14.01 | $14.01 | 114,734 |
| 2021-02-04 | $13.50 | $14.43 | $13.40 | $14.43 | $14.43 | 95,552 |
| 2021-02-03 | $14.11 | $14.45 | $13.40 | $13.50 | $13.50 | 106,634 |
| 2021-02-02 | $14.48 | $14.81 | $13.62 | $14.01 | $14.01 | 66,046 |
| 2021-02-01 | $14.60 | $14.99 | $13.92 | $14.30 | $14.30 | 62,490 |
| 2021-01-29 | $14.64 | $14.95 | $14.18 | $14.48 | $14.48 | 50,587 |
| 2021-01-28 | $14.41 | $15.44 | $13.75 | $14.59 | $14.59 | 104,606 |
| 2021-01-27 | $15.18 | $15.30 | $14.60 | $14.78 | $14.78 | 91,215 |
| 2021-01-26 | $15.15 | $16.00 | $15.09 | $15.65 | $15.65 | 264,791 |
| 2021-01-25 | $16.03 | $16.72 | $15.01 | $15.03 | $15.03 | 222,336 |
| 2021-01-22 | $16.60 | $16.60 | $15.62 | $15.93 | $15.93 | 153,127 |
| 2021-01-21 | $17.27 | $17.54 | $15.55 | $15.70 | $15.70 | 212,291 |
| 2021-01-20 | $17.30 | $18.35 | $16.84 | $17.27 | $17.27 | 208,417 |
| 2021-01-19 | $14.66 | $17.59 | $14.50 | $17.17 | $17.17 | 277,594 |
| 2021-01-15 | $14.32 | $14.98 | $14.10 | $14.95 | $14.95 | 53,948 |
| 2021-01-14 | $14.05 | $14.95 | $13.85 | $14.41 | $14.41 | 56,171 |
| 2021-01-13 | $14.76 | $15.10 | $14.01 | $14.03 | $14.03 | 79,339 |
| 2021-01-12 | $13.80 | $15.38 | $13.68 | $15.12 | $15.12 | 185,546 |
| 2021-01-11 | $13.92 | $14.45 | $13.66 | $13.85 | $13.85 | 93,410 |
| 2021-01-08 | $13.76 | $14.28 | $13.19 | $14.03 | $14.03 | 169,703 |
| 2021-01-07 | $15.00 | $15.00 | $13.48 | $13.67 | $13.67 | 199,779 |
| 2021-01-06 | $14.76 | $15.50 | $14.12 | $15.50 | $15.50 | 70,600 |
| 2021-01-05 | $14.44 | $14.76 | $14.15 | $14.76 | $14.76 | 42,608 |
| 2021-01-04 | $14.40 | $14.87 | $13.83 | $14.87 | $14.87 | 136,985 |
| 2020-12-31 | $13.43 | $14.50 | $13.25 | $14.04 | $14.04 | 170,324 |
| 2020-12-30 | $13.60 | $14.00 | $13.08 | $13.08 | $13.08 | 88,563 |
| 2020-12-29 | $14.24 | $14.24 | $13.10 | $13.42 | $13.42 | 232,572 |
| 2020-12-28 | $14.94 | $14.94 | $14.03 | $14.26 | $14.26 | 62,728 |
| 2020-12-24 | $14.68 | $14.87 | $14.05 | $14.57 | $14.57 | 46,797 |
| 2020-12-23 | $13.71 | $14.58 | $13.30 | $14.47 | $14.47 | 123,889 |
| 2020-12-22 | $13.87 | $13.87 | $12.95 | $13.52 | $13.52 | 123,575 |
| 2020-12-21 | $13.88 | $14.18 | $13.05 | $13.31 | $13.31 | 103,697 |
| 2020-12-18 | $13.25 | $13.50 | $13.20 | $13.50 | $13.50 | 50,773 |
| 2020-12-17 | $12.50 | $13.38 | $12.50 | $13.19 | $13.19 | 115,745 |
| 2020-12-16 | $12.76 | $13.51 | $12.10 | $12.64 | $12.64 | 151,150 |
| 2020-12-15 | $13.32 | $13.50 | $12.88 | $13.00 | $13.00 | 109,720 |
| 2020-12-14 | $14.17 | $14.45 | $13.00 | $13.25 | $13.25 | 135,834 |
| 2020-12-11 | $15.28 | $15.34 | $13.30 | $14.10 | $14.10 | 159,087 |
| 2020-12-10 | $14.44 | $15.51 | $14.44 | $15.00 | $15.00 | 231,753 |
| 2020-12-09 | $13.95 | $14.72 | $13.30 | $14.43 | $14.43 | 456,267 |
| 2020-12-08 | $13.45 | $13.79 | $12.50 | $13.40 | $13.40 | 272,056 |
| 2020-12-07 | $12.36 | $13.62 | $12.36 | $13.00 | $13.00 | 729,150 |
| 2020-12-04 | $10.76 | $11.40 | $10.72 | $11.40 | $11.40 | 796,029 |
| 2020-12-03 | $10.56 | $10.81 | $10.51 | $10.67 | $10.67 | 305,715 |
| 2020-12-02 | $10.79 | $10.82 | $10.52 | $10.60 | $10.60 | 145,528 |
| 2020-12-01 | $10.65 | $10.88 | $10.56 | $10.71 | $10.71 | 40,987 |
| 2020-11-30 | $10.55 | $10.65 | $10.39 | $10.59 | $10.59 | 201,041 |
| 2020-11-27 | $10.55 | $10.55 | $10.40 | $10.45 | $10.45 | 107,235 |
| 2020-11-25 | $10.61 | $10.61 | $10.44 | $10.49 | $10.49 | 26,140 |
| 2020-11-24 | $10.60 | $10.70 | $10.52 | $10.66 | $10.66 | 152,019 |
| 2020-11-23 | $10.45 | $10.94 | $10.38 | $10.60 | $10.60 | 69,281 |
| 2020-11-20 | $10.36 | $10.45 | $10.36 | $10.40 | $10.40 | 51,917 |
| 2020-11-19 | $10.39 | $10.40 | $10.36 | $10.37 | $10.37 | 19,797 |
| 2020-11-18 | $10.38 | $10.55 | $10.35 | $10.39 | $10.39 | 193,664 |
| 2020-11-17 | $10.36 | $10.37 | $10.35 | $10.36 | $10.36 | 11,188 |
| 2020-11-16 | $10.37 | $10.37 | $10.36 | $10.36 | $10.36 | 3,477 |
| 2020-11-13 | $10.36 | $10.36 | $10.35 | $10.36 | $10.36 | 51,297 |
| 2020-11-12 | $10.36 | $10.37 | $10.36 | $10.36 | $10.36 | 41,541 |
| 2020-11-11 | $10.37 | $10.38 | $10.37 | $10.38 | $10.38 | 2,171 |
| 2020-11-10 | $10.34 | $10.35 | $10.34 | $10.35 | $10.35 | 21,673 |
| 2020-11-09 | $10.35 | $10.37 | $10.33 | $10.35 | $10.35 | 1,443 |
| 2020-11-06 | $10.34 | $10.34 | $10.33 | $10.34 | $10.34 | 2,693 |
| 2020-11-05 | $10.35 | $10.35 | $10.33 | $10.34 | $10.34 | 5,061 |
| 2020-11-04 | $10.33 | $10.34 | $10.33 | $10.33 | $10.33 | 4,500 |
| 2020-11-03 | $10.33 | $10.34 | $10.31 | $10.31 | $10.31 | 80,987 |
| 2020-11-02 | $10.31 | $10.34 | $10.31 | $10.34 | $10.34 | 12,350 |
| 2020-10-30 | $10.31 | $10.32 | $10.30 | $10.30 | $10.30 | 18,567 |
| 2020-10-29 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 5,832 |
| 2020-10-28 | $10.31 | $10.31 | $10.30 | $10.31 | $10.31 | 4,524 |
| 2020-10-27 | $10.30 | $10.35 | $10.30 | $10.32 | $10.32 | 27,087 |
| 2020-10-26 | $10.31 | $10.32 | $10.30 | $10.30 | $10.30 | 8,232 |
| 2020-10-23 | $10.30 | $10.31 | $10.30 | $10.31 | $10.31 | 7,978 |
| 2020-10-22 | $10.29 | $10.30 | $10.29 | $10.30 | $10.30 | 6,663 |
| 2020-10-21 | $10.30 | $10.31 | $10.29 | $10.30 | $10.30 | 22,938 |
| 2020-10-20 | $10.30 | $10.32 | $10.30 | $10.32 | $10.32 | 14,950 |
| 2020-10-19 | $10.32 | $10.33 | $10.30 | $10.31 | $10.31 | 3,617 |
| 2020-10-16 | $10.33 | $10.33 | $10.30 | $10.31 | $10.31 | 11,410 |
| 2020-10-15 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 380 |
| 2020-10-14 | $10.31 | $10.31 | $10.30 | $10.31 | $10.31 | 4,677 |
| 2020-10-13 | $10.33 | $10.33 | $10.29 | $10.30 | $10.30 | 2,737 |
| 2020-10-12 | $10.29 | $10.31 | $10.29 | $10.29 | $10.29 | 17,253 |
| 2020-10-09 | $10.30 | $10.30 | $10.28 | $10.28 | $10.28 | 4,208 |
| 2020-10-08 | $10.26 | $10.30 | $10.26 | $10.30 | $10.30 | 5,610 |
| 2020-10-07 | $10.27 | $10.31 | $10.27 | $10.28 | $10.28 | 1,976 |
| 2020-10-06 | $10.36 | $10.36 | $10.28 | $10.28 | $10.28 | 41,987 |
| 2020-10-05 | $10.30 | $10.33 | $10.29 | $10.30 | $10.30 | 203,737 |
| 2020-10-02 | $10.30 | $10.31 | $10.30 | $10.30 | $10.30 | 19,722 |
| 2020-10-01 | $10.28 | $10.31 | $10.28 | $10.30 | $10.30 | 1,439 |
| 2020-09-30 | $10.35 | $10.35 | $10.30 | $10.32 | $10.32 | 1,788 |
| 2020-09-29 | $10.32 | $10.32 | $10.29 | $10.31 | $10.31 | 6,647 |
| 2020-09-28 | $10.36 | $10.36 | $10.28 | $10.32 | $10.32 | 17,890 |
| 2020-09-25 | $10.29 | $10.31 | $10.29 | $10.30 | $10.30 | 4,020 |
| 2020-09-24 | $10.29 | $10.30 | $10.25 | $10.30 | $10.30 | 105,913 |
| 2020-09-23 | $10.38 | $10.38 | $10.25 | $10.25 | $10.25 | 48,775 |
| 2020-09-22 | $10.35 | $10.40 | $10.26 | $10.30 | $10.30 | 150,330 |
| 2020-09-21 | $10.40 | $10.40 | $10.33 | $10.35 | $10.35 | 19,128 |
| 2020-09-18 | $10.37 | $10.39 | $10.32 | $10.39 | $10.39 | 57,751 |
| 2020-09-17 | $10.42 | $10.50 | $10.40 | $10.42 | $10.42 | 60,964 |
| 2020-09-16 | $10.26 | $10.69 | $10.26 | $10.41 | $10.41 | 282,990 |
| 2020-09-15 | $10.26 | $10.30 | $10.26 | $10.26 | $10.26 | 21,165 |
| 2020-09-14 | $10.27 | $10.31 | $10.27 | $10.27 | $10.27 | 6,226 |
| 2020-09-11 | $10.32 | $10.32 | $10.28 | $10.30 | $10.30 | 12,931 |
| 2020-09-10 | $10.37 | $10.37 | $10.29 | $10.31 | $10.31 | 16,643 |
| 2020-09-09 | $10.39 | $10.39 | $10.32 | $10.33 | $10.33 | 43,220 |
| 2020-09-08 | $10.30 | $10.32 | $10.28 | $10.31 | $10.31 | 9,053 |
| 2020-09-04 | $10.23 | $10.30 | $10.23 | $10.28 | $10.28 | 328,193 |
| 2020-09-03 | $10.26 | $10.28 | $10.24 | $10.25 | $10.25 | 148,946 |
| 2020-09-02 | $10.30 | $10.30 | $10.23 | $10.23 | $10.23 | 48,425 |
| 2020-09-01 | $10.25 | $10.28 | $10.22 | $10.26 | $10.26 | 38,242 |
| 2020-08-31 | $10.31 | $10.31 | $10.24 | $10.24 | $10.24 | 25,338 |
| 2020-08-28 | $10.25 | $10.30 | $10.24 | $10.26 | $10.26 | 10,457 |
| 2020-08-27 | $10.31 | $10.31 | $10.26 | $10.28 | $10.28 | 13,751 |
| 2020-08-26 | $10.31 | $10.31 | $10.26 | $10.26 | $10.26 | 14,846 |
| 2020-08-25 | $10.32 | $10.32 | $10.26 | $10.27 | $10.27 | 12,320 |
| 2020-08-24 | $10.22 | $10.28 | $10.22 | $10.25 | $10.25 | 22,392 |
| 2020-08-21 | $10.26 | $10.27 | $10.26 | $10.27 | $10.27 | 10,910 |
| 2020-08-20 | $10.23 | $10.30 | $10.23 | $10.28 | $10.28 | 17,448 |
| 2020-08-19 | $10.31 | $10.31 | $10.24 | $10.27 | $10.27 | 74,878 |
| 2020-08-18 | $10.28 | $10.30 | $10.26 | $10.26 | $10.26 | 25,258 |
| 2020-08-17 | $10.26 | $10.30 | $10.25 | $10.29 | $10.29 | 15,931 |
| 2020-08-14 | $10.26 | $10.30 | $10.26 | $10.29 | $10.29 | 15,562 |
| 2020-08-13 | $10.33 | $10.33 | $10.26 | $10.30 | $10.30 | 30,212 |
| 2020-08-12 | $10.32 | $10.32 | $10.25 | $10.32 | $10.32 | 22,835 |
| 2020-08-11 | $10.24 | $10.30 | $10.22 | $10.28 | $10.28 | 117,102 |
| 2020-08-10 | $10.23 | $10.32 | $10.23 | $10.26 | $10.26 | 76,952 |
| 2020-08-07 | $10.30 | $10.35 | $10.25 | $10.30 | $10.30 | 150,587 |
| 2020-08-06 | $10.66 | $10.72 | $10.20 | $10.30 | $10.30 | 367,851 |
| 2020-08-05 | $10.47 | $10.53 | $10.37 | $10.43 | $10.43 | 10,148 |
| 2020-08-04 | $10.55 | $10.55 | $10.47 | $10.49 | $10.49 | 9,681 |
| 2020-08-03 | $10.45 | $10.52 | $10.45 | $10.47 | $10.47 | 19,665 |
| 2020-07-31 | $10.40 | $10.52 | $10.40 | $10.48 | $10.48 | 49,466 |
| 2020-07-30 | $10.36 | $10.49 | $10.36 | $10.49 | $10.49 | 23,719 |
| 2020-07-29 | $10.62 | $10.68 | $10.34 | $10.50 | $10.50 | 149,606 |
| 2020-07-28 | $10.52 | $10.68 | $10.49 | $10.58 | $10.58 | 22,780 |
| 2020-07-27 | $10.77 | $10.80 | $10.53 | $10.65 | $10.65 | 25,218 |
| 2020-07-24 | $10.69 | $10.71 | $10.41 | $10.71 | $10.71 | 68,125 |
| 2020-07-23 | $10.66 | $10.73 | $10.65 | $10.68 | $10.68 | 15,104 |
| 2020-07-22 | $10.62 | $10.74 | $10.61 | $10.64 | $10.64 | 25,620 |
| 2020-07-21 | $10.75 | $10.79 | $10.66 | $10.67 | $10.67 | 18,918 |
| 2020-07-20 | $10.75 | $11.01 | $10.75 | $10.86 | $10.86 | 15,520 |
| 2020-07-17 | $10.80 | $11.08 | $10.80 | $10.81 | $10.81 | 16,771 |
| 2020-07-16 | $10.86 | $11.00 | $10.83 | $10.84 | $10.84 | 32,218 |
| 2020-07-15 | $11.06 | $11.07 | $10.90 | $10.95 | $10.95 | 13,597 |
| 2020-07-14 | $11.10 | $11.13 | $10.78 | $10.87 | $10.87 | 17,479 |
| 2020-07-13 | $11.26 | $11.27 | $10.90 | $11.10 | $11.10 | 24,480 |
| 2020-07-10 | $11.00 | $11.35 | $11.00 | $11.26 | $11.26 | 35,550 |
| 2020-07-09 | $10.92 | $11.08 | $10.81 | $11.00 | $11.00 | 57,481 |
| 2020-07-08 | $10.92 | $10.98 | $10.74 | $10.96 | $10.96 | 44,678 |
| 2020-07-07 | $10.99 | $10.99 | $10.77 | $10.81 | $10.81 | 18,777 |
| 2020-07-06 | $11.00 | $11.29 | $10.81 | $10.82 | $10.82 | 40,452 |
| 2020-07-02 | $10.93 | $10.97 | $10.79 | $10.88 | $10.88 | 29,182 |
| 2020-07-01 | $10.88 | $10.99 | $10.71 | $10.83 | $10.83 | 24,852 |
| 2020-06-30 | $11.09 | $11.24 | $10.73 | $10.95 | $10.95 | 39,984 |
| 2020-06-29 | $10.88 | $11.29 | $10.87 | $11.10 | $11.10 | 53,388 |
| 2020-06-26 | $10.72 | $10.80 | $10.55 | $10.76 | $10.76 | 42,097 |
| 2020-06-25 | $10.58 | $10.78 | $10.55 | $10.55 | $10.55 | 93,420 |
| 2020-06-24 | $10.85 | $10.94 | $10.55 | $10.58 | $10.58 | 153,670 |
| 2020-06-23 | $10.90 | $11.23 | $10.85 | $10.96 | $10.96 | 105,728 |
| 2020-06-22 | $11.00 | $11.20 | $10.95 | $10.98 | $10.98 | 129,465 |
| 2020-06-19 | $11.65 | $11.75 | $10.91 | $11.00 | $11.00 | 243,625 |
| 2020-06-18 | $12.40 | $12.99 | $11.25 | $11.62 | $11.62 | 620,124 |
| 2020-06-17 | $10.53 | $12.80 | $10.53 | $11.75 | $11.75 | 656,951 |
| 2020-06-16 | $10.64 | $10.84 | $10.41 | $10.58 | $10.58 | 113,992 |
| 2020-06-15 | $10.55 | $10.69 | $10.55 | $10.58 | $10.58 | 44,246 |
| 2020-06-12 | $10.45 | $10.64 | $10.36 | $10.64 | $10.64 | 48,459 |
| 2020-06-11 | $10.60 | $10.90 | $10.40 | $10.41 | $10.41 | 82,069 |
| 2020-06-10 | $10.85 | $11.54 | $10.85 | $11.08 | $11.08 | 140,005 |
| 2020-06-09 | $11.45 | $11.45 | $10.78 | $10.85 | $10.85 | 90,979 |
| 2020-06-08 | $10.38 | $11.90 | $10.26 | $10.95 | $10.95 | 191,910 |
| 2020-06-05 | $10.62 | $10.62 | $10.30 | $10.38 | $10.38 | 84,620 |
| 2020-06-04 | $10.42 | $10.80 | $10.42 | $10.48 | $10.48 | 36,395 |
| 2020-06-03 | $10.91 | $10.91 | $10.42 | $10.42 | $10.42 | 261,192 |
| 2020-06-02 | $11.17 | $11.22 | $10.57 | $10.58 | $10.58 | 59,866 |
| 2020-06-01 | $11.34 | $11.54 | $10.94 | $10.95 | $10.95 | 243,034 |
| 2020-05-29 | $10.69 | $10.92 | $10.62 | $10.84 | $10.84 | 103,282 |
| 2020-05-28 | $10.48 | $10.70 | $10.39 | $10.70 | $10.70 | 39,906 |
| 2020-05-27 | $10.69 | $10.70 | $10.49 | $10.57 | $10.57 | 33,729 |
| 2020-05-26 | $10.62 | $10.89 | $10.49 | $10.54 | $10.54 | 65,881 |
| 2020-05-22 | $10.52 | $10.57 | $10.30 | $10.41 | $10.41 | 19,931 |
| 2020-05-21 | $10.40 | $10.44 | $10.39 | $10.43 | $10.43 | 137,856 |
| 2020-05-20 | $10.44 | $10.44 | $10.40 | $10.43 | $10.43 | 112,926 |
| 2020-05-19 | $10.39 | $10.40 | $10.39 | $10.40 | $10.40 | 48,639 |
| 2020-05-18 | $10.37 | $10.39 | $10.37 | $10.39 | $10.39 | 974,172 |
| 2020-05-15 | $10.29 | $10.40 | $10.29 | $10.40 | $10.40 | 40,622 |
| 2020-05-14 | $10.44 | $10.44 | $10.35 | $10.39 | $10.39 | 350,658 |
| 2020-05-13 | $10.44 | $10.44 | $10.36 | $10.38 | $10.38 | 13,227 |
| 2020-05-12 | $10.38 | $10.38 | $10.36 | $10.36 | $10.36 | 10,318 |
| 2020-05-11 | $10.44 | $10.44 | $10.36 | $10.37 | $10.37 | 351 |
| 2020-05-08 | $10.35 | $10.36 | $10.35 | $10.36 | $10.36 | 32,787 |
| 2020-05-07 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 97,509 |
| 2020-05-06 | $10.36 | $10.36 | $10.35 | $10.36 | $10.36 | 387,286 |
| 2020-05-05 | $10.35 | $10.35 | $10.33 | $10.33 | $10.33 | 30,966 |
| 2020-05-04 | $10.33 | $10.33 | $10.32 | $10.32 | $10.32 | 6,282 |
| 2020-05-01 | $10.30 | $10.31 | $10.30 | $10.31 | $10.31 | 18,833 |
| 2020-04-30 | $10.32 | $10.34 | $10.31 | $10.34 | $10.34 | 270,490 |
| 2020-04-29 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 199 |
| 2020-04-28 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2020-04-27 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2020-04-24 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 155 |
| 2020-04-23 | $10.31 | $10.32 | $10.31 | $10.32 | $10.32 | 810 |
| 2020-04-22 | $10.32 | $10.32 | $10.31 | $10.31 | $10.31 | 41,470 |
| 2020-04-21 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 2 |
| 2020-04-20 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 1,024 |
| 2020-04-17 | $10.30 | $10.35 | $10.30 | $10.32 | $10.32 | 11,416 |
| 2020-04-16 | $10.30 | $10.32 | $10.30 | $10.32 | $10.32 | 1,871 |
| 2020-04-15 | $10.28 | $10.31 | $10.28 | $10.31 | $10.31 | 680 |
| 2020-04-14 | $10.31 | $10.31 | $10.30 | $10.30 | $10.30 | 24,864 |
| 2020-04-13 | $10.26 | $10.30 | $10.26 | $10.29 | $10.29 | 114,840 |
| 2020-04-09 | $10.30 | $10.30 | $10.29 | $10.29 | $10.29 | 7,853 |
| 2020-04-08 | $10.30 | $10.30 | $10.29 | $10.29 | $10.29 | 563 |
| 2020-04-07 | $10.30 | $10.30 | $10.29 | $10.29 | $10.29 | 74,005 |
| 2020-04-06 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 644,348 |
| 2020-04-03 | $10.29 | $10.29 | $10.28 | $10.29 | $10.29 | 36,272 |
| 2020-04-02 | $10.29 | $10.29 | $10.28 | $10.29 | $10.29 | 59,646 |
| 2020-04-01 | $10.29 | $10.34 | $10.28 | $10.29 | $10.29 | 135,427 |
| 2020-03-31 | $10.28 | $10.30 | $10.28 | $10.29 | $10.29 | 556,611 |
| 2020-03-30 | $10.24 | $10.29 | $10.24 | $10.27 | $10.27 | 2,220 |
| 2020-03-27 | $10.24 | $10.30 | $10.24 | $10.30 | $10.30 | 6,640 |
| 2020-03-26 | $10.35 | $10.35 | $10.21 | $10.25 | $10.25 | 13,308 |
| 2020-03-25 | $10.19 | $10.39 | $10.19 | $10.39 | $10.39 | 163,712 |
| 2020-03-24 | $10.62 | $10.62 | $10.18 | $10.25 | $10.25 | 22,890 |
| 2020-03-23 | $10.17 | $10.68 | $10.17 | $10.68 | $10.68 | 836,271 |
| 2020-03-20 | $10.06 | $10.18 | $10.05 | $10.10 | $10.10 | 388,369 |
| 2020-03-19 | $10.19 | $10.19 | $10.11 | $10.11 | $10.11 | 27,269 |
| 2020-03-18 | $10.15 | $10.29 | $10.07 | $10.29 | $10.29 | 572,967 |
| 2020-03-17 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 565,000 |
| 2020-03-16 | $10.25 | $10.25 | $10.11 | $10.11 | $10.11 | 413,546 |
| 2020-03-13 | $10.20 | $10.23 | $10.20 | $10.22 | $10.22 | 558 |
| 2020-03-12 | $10.25 | $10.25 | $10.20 | $10.20 | $10.20 | 63,175 |
| 2020-03-11 | $10.26 | $10.26 | $10.23 | $10.26 | $10.26 | 1,565,910 |
| 2020-03-10 | $10.26 | $10.29 | $10.26 | $10.29 | $10.29 | 3,481 |
| 2020-03-09 | $10.25 | $10.26 | $10.25 | $10.26 | $10.26 | 96,394 |
| 2020-03-06 | $10.28 | $10.30 | $10.28 | $10.28 | $10.28 | 2,633 |
| 2020-03-05 | $10.33 | $10.33 | $10.27 | $10.27 | $10.27 | 13,971 |
| 2020-03-04 | $10.27 | $10.32 | $10.27 | $10.28 | $10.28 | 900 |
| 2020-03-03 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2020-03-02 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 100 |
| 2020-02-28 | $10.28 | $10.33 | $10.28 | $10.33 | $10.33 | 1,757 |
| 2020-02-27 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 108 |
| 2020-02-26 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 15 |
| 2020-02-25 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 2 |
| 2020-02-24 | $10.35 | $10.35 | $10.32 | $10.32 | $10.32 | 102,900 |
| 2020-02-21 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2020-02-20 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 1 |
| 2020-02-19 | $10.34 | $10.35 | $10.34 | $10.35 | $10.35 | 400 |
| 2020-02-18 | $10.29 | $10.29 | $10.28 | $10.28 | $10.28 | 50,514 |
| 2020-02-14 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2020-02-13 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 7 |
| 2020-02-12 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 22 |
| 2020-02-11 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 45 |
| 2020-02-10 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 100 |
| 2020-02-07 | $10.33 | $10.33 | $10.32 | $10.32 | $10.32 | 39,862 |
| 2020-02-06 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2020-02-05 | $10.34 | $10.34 | $10.33 | $10.33 | $10.33 | 200,000 |
| 2020-02-04 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 202 |
| 2020-02-03 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 1 |
| 2020-01-31 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2020-01-30 | $10.39 | $10.39 | $10.28 | $10.28 | $10.28 | 41,022 |
| 2020-01-29 | $10.30 | $10.32 | $10.28 | $10.28 | $10.28 | 374,115 |
| 2020-01-28 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 200 |
| 2020-01-27 | $10.32 | $10.32 | $10.26 | $10.26 | $10.26 | 1,675 |
| 2020-01-24 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 50,011 |
| 2020-01-23 | $10.35 | $10.35 | $10.32 | $10.32 | $10.32 | 2,135 |
| 2020-01-22 | $10.32 | $10.32 | $10.31 | $10.31 | $10.31 | 305,252 |
| 2020-01-21 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 106 |
| 2020-01-17 | $10.35 | $10.35 | $10.30 | $10.34 | $10.34 | 100,725 |
| 2020-01-16 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2020-01-15 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 150,000 |
| 2020-01-14 | $10.28 | $10.30 | $10.28 | $10.30 | $10.30 | 168,921 |
| 2020-01-13 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 100 |
| 2020-01-10 | $10.28 | $10.29 | $10.28 | $10.28 | $10.28 | 125,019 |
| 2020-01-09 | $10.30 | $10.31 | $10.28 | $10.31 | $10.31 | 431,890 |
| 2020-01-08 | $10.27 | $10.31 | $10.27 | $10.27 | $10.27 | 316,083 |
| 2020-01-07 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 84,975 |
| 2020-01-06 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 990 |
| 2020-01-03 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 124 |
| 2020-01-02 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 10,750 |
| 2019-12-31 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 2,170 |
| 2019-12-30 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2019-12-27 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 18 |
| 2019-12-26 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2019-12-24 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 8,000 |
| 2019-12-23 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2019-12-20 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 300 |
| 2019-12-19 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 1 |
| 2019-12-18 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2019-12-17 | $10.26 | $10.28 | $10.26 | $10.26 | $10.26 | 22,312 |
| 2019-12-16 | $10.25 | $10.30 | $10.25 | $10.25 | $10.25 | 313,185 |
| 2019-12-13 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2019-12-12 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 101,113 |
| 2019-12-11 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 225 |
| 2019-12-10 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 548 |
| 2019-12-09 | $10.29 | $10.29 | $10.25 | $10.26 | $10.26 | 10,350 |
| 2019-12-06 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 321 |
| 2019-12-05 | $10.26 | $10.27 | $10.24 | $10.25 | $10.25 | 528,315 |
| 2019-12-04 | $10.23 | $10.25 | $10.23 | $10.25 | $10.25 | 9,481 |
| 2019-12-03 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 3,482 |
| 2019-12-02 | $10.23 | $10.26 | $10.23 | $10.26 | $10.26 | 81,300 |
| 2019-11-29 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2019-11-27 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2019-11-26 | $10.18 | $10.22 | $10.18 | $10.20 | $10.20 | 7,141 |
| 2019-11-25 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 2,926 |
| 2019-11-22 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 1,681 |
| 2019-11-21 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 100,000 |
| 2019-11-20 | $10.18 | $10.22 | $10.18 | $10.22 | $10.22 | 251,681 |
| 2019-11-19 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 100 |
| 2019-11-18 | $10.16 | $10.22 | $10.16 | $10.22 | $10.22 | 2,831 |
| 2019-11-15 | $10.19 | $10.22 | $10.19 | $10.22 | $10.22 | 427 |
| 2019-11-14 | $10.20 | $10.22 | $10.20 | $10.22 | $10.22 | 1,451 |
| 2019-11-13 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 1 |
| 2019-11-12 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2019-11-11 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2019-11-08 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 200,000 |
| 2019-11-07 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 1 |
| 2019-11-06 | $10.15 | $10.19 | $10.15 | $10.19 | $10.19 | 300 |
| 2019-11-05 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2019-11-04 | $10.16 | $10.22 | $10.16 | $10.18 | $10.18 | 5,311 |
| 2019-11-01 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 150 |
| 2019-10-31 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2019-10-30 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 271 |
| 2019-10-29 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 501 |
| 2019-10-28 | $10.15 | $10.20 | $10.15 | $10.20 | $10.20 | 1,451 |
| 2019-10-25 | $10.22 | $10.22 | $10.20 | $10.20 | $10.20 | 2,660 |
| 2019-10-24 | $10.19 | $10.21 | $10.18 | $10.20 | $10.20 | 528,000 |
| 2019-10-23 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2019-10-22 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2019-10-21 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2019-10-18 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2019-10-17 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2019-10-16 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 635 |
| 2019-10-15 | $10.15 | $10.16 | $10.15 | $10.16 | $10.16 | 250,136 |
| 2019-10-14 | $10.35 | $10.35 | $10.13 | $10.15 | $10.15 | 220,607 |
| 2019-10-11 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 297,300 |
| 2019-10-10 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 1,000 |
| 2019-10-09 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 96 |
| 2019-10-08 | $10.15 | $10.15 | $10.13 | $10.13 | $10.13 | 66,014 |
| 2019-10-07 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 1,000 |
| 2019-10-04 | $10.19 | $10.19 | $10.15 | $10.15 | $10.15 | 521 |
| 2019-10-03 | $10.17 | $10.17 | $10.16 | $10.17 | $10.17 | 1,500 |
| 2019-10-02 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 3,775 |
| 2019-10-01 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 1,100 |
| 2019-09-30 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2019-09-27 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 2,002 |
| 2019-09-26 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2019-09-25 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2019-09-24 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2019-09-23 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2019-09-20 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2019-09-19 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 18,050 |
| 2019-09-18 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2019-09-17 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2019-09-16 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2019-09-13 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 100 |
| 2019-09-12 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 1 |
| 2019-09-11 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 350,000 |
| 2019-09-10 | $10.17 | $10.17 | $10.16 | $10.16 | $10.16 | 82,437 |
| 2019-09-09 | $10.18 | $10.18 | $10.13 | $10.17 | $10.17 | 698 |
| 2019-09-06 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2019-09-05 | $10.16 | $10.16 | $10.15 | $10.15 | $10.15 | 19,350 |
| 2019-09-04 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 10,200 |
| 2019-09-03 | $10.14 | $10.15 | $10.14 | $10.15 | $10.15 | 123,134 |
| 2019-08-30 | $10.16 | $10.16 | $10.13 | $10.14 | $10.14 | 51,054 |
| 2019-08-29 | $10.14 | $10.15 | $10.13 | $10.13 | $10.13 | 168,776 |
| 2019-08-28 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2019-08-27 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 2,857 |
| 2019-08-26 | $10.09 | $10.13 | $10.07 | $10.13 | $10.13 | 13,660 |
| 2019-08-23 | $10.09 | $10.14 | $10.09 | $10.14 | $10.14 | 13,651 |
| 2019-08-22 | $10.13 | $10.14 | $10.13 | $10.14 | $10.14 | 150,100 |
| 2019-08-21 | $10.11 | $10.14 | $10.11 | $10.11 | $10.11 | 30,410 |
| 2019-08-20 | $10.15 | $10.15 | $10.10 | $10.10 | $10.10 | 2,300 |
| 2019-08-19 | $10.13 | $10.14 | $10.12 | $10.12 | $10.12 | 1,400 |
| 2019-08-16 | $10.14 | $10.14 | $10.12 | $10.14 | $10.14 | 168,795 |
| 2019-08-15 | $10.14 | $10.14 | $10.10 | $10.10 | $10.10 | 248,244 |
| 2019-08-14 | $10.15 | $10.15 | $10.12 | $10.13 | $10.13 | 213,522 |
| 2019-08-13 | $10.11 | $10.14 | $10.11 | $10.12 | $10.12 | 13,466 |
| 2019-08-12 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 300 |
| 2019-08-09 | $10.12 | $10.12 | $10.08 | $10.08 | $10.08 | 500 |
| 2019-08-08 | $10.12 | $10.12 | $10.08 | $10.08 | $10.08 | 454 |
| 2019-08-07 | $10.09 | $10.10 | $10.04 | $10.10 | $10.10 | 18,695 |
| 2019-08-06 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 1 |
| 2019-08-05 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 101 |
| 2019-08-02 | $10.10 | $10.10 | $10.08 | $10.10 | $10.10 | 2,300 |
| 2019-08-01 | $10.10 | $10.10 | $10.08 | $10.10 | $10.10 | 2,300 |
| 2019-07-31 | $10.10 | $10.10 | $10.08 | $10.10 | $10.10 | 2,300 |
| 2019-07-30 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 3,100 |
| 2019-07-29 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 3,100 |
| 2019-07-26 | $10.09 | $10.12 | $10.08 | $10.10 | $10.10 | 14,158 |
| 2019-07-25 | $10.13 | $10.13 | $10.12 | $10.12 | $10.12 | 400 |
| 2019-07-24 | $10.06 | $10.13 | $10.06 | $10.13 | $10.13 | 94,027 |
| 2019-07-23 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2019-07-22 | $10.09 | $10.10 | $10.08 | $10.10 | $10.10 | 7,000 |
| 2019-07-19 | $10.10 | $10.10 | $10.09 | $10.10 | $10.10 | 130,350 |
| 2019-07-18 | $10.08 | $10.10 | $10.08 | $10.09 | $10.09 | 273,858 |
| 2019-07-17 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 100 |
| 2019-07-16 | $10.04 | $10.10 | $10.04 | $10.07 | $10.07 | 35,797 |
| 2019-07-15 | $10.06 | $10.09 | $10.06 | $10.09 | $10.09 | 112,917 |
| 2019-07-12 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2019-07-11 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2019-07-10 | $10.06 | $10.07 | $10.06 | $10.07 | $10.07 | 15,500 |
| 2019-07-09 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2019-07-08 | $10.04 | $10.07 | $10.04 | $10.07 | $10.07 | 170,800 |
| 2019-07-05 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2019-07-03 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 300 |
| 2019-07-02 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2019-07-01 | $10.04 | $10.08 | $10.04 | $10.08 | $10.08 | 5,300 |
| 2019-06-28 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2019-06-27 | $10.04 | $10.08 | $10.04 | $10.04 | $10.04 | 7,164 |
| 2019-06-26 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 2,000 |
| 2019-06-25 | $10.04 | $10.06 | $10.04 | $10.04 | $10.04 | 223,452 |
| 2019-06-24 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2019-06-21 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2019-06-18 | $10.06 | $10.06 | $10.05 | $10.05 | $10.05 | 1,400 |
| 2019-06-17 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2019-06-14 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2019-06-13 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2019-06-12 | $10.05 | $10.06 | $10.05 | $10.06 | $10.06 | 410,012 |
| 2019-06-11 | $10.03 | $10.05 | $10.03 | $10.05 | $10.05 | 5,600 |
| 2019-06-10 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2019-06-06 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2019-06-05 | $10.04 | $10.05 | $10.02 | $10.05 | $10.05 | 55,000 |
| 2019-06-04 | $10.02 | $10.04 | $10.02 | $10.03 | $10.03 | 432,100 |
| 2019-06-03 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 9,712 |
| 2019-05-31 | $10.00 | $10.02 | $10.00 | $10.01 | $10.01 | 3,769 |
| 2019-05-30 | $10.01 | $10.02 | $9.98 | $9.98 | $9.98 | 24,789 |
| 2019-05-29 | $10.01 | $10.02 | $10.00 | $10.02 | $10.02 | 95,690 |
| 2019-05-28 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 1,100 |
| 2019-05-24 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2019-05-23 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2019-05-22 | $9.87 | $10.00 | $9.87 | $10.00 | $10.00 | 407 |
| 2019-05-21 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2019-05-20 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2019-05-17 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2019-05-16 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 2 |
| 2019-05-15 | $9.96 | $10.02 | $9.96 | $10.02 | $10.02 | 573 |
| 2019-05-14 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2019-05-13 | $9.96 | $9.96 | $9.95 | $9.96 | $9.96 | 2,350 |
| 2019-05-10 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 1,500 |
| 2019-05-09 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2019-05-08 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2019-05-07 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2019-05-06 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 500 |
| 2019-05-03 | $10.01 | $10.01 | $9.99 | $9.99 | $9.99 | 201,400 |
| 2019-05-02 | $9.99 | $10.00 | $9.98 | $10.00 | $10.00 | 154,900 |
| 2019-05-01 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2019-04-30 | $9.98 | $10.01 | $9.98 | $10.01 | $10.01 | 147,142 |
| 2019-04-29 | $10.00 | $10.00 | $9.98 | $9.98 | $9.98 | 9,943 |
| 2019-04-26 | $9.98 | $10.13 | $9.98 | $9.98 | $9.98 | 93,600 |
| 2019-04-25 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 1,420 |
| 2019-04-24 | $9.99 | $10.00 | $9.99 | $9.99 | $9.99 | 50,400 |
| 2019-04-23 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2019-04-22 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2019-04-18 | $9.98 | $9.98 | $9.96 | $9.98 | $9.98 | 4,320 |
| 2019-04-17 | $9.98 | $9.99 | $9.98 | $9.98 | $9.98 | 102,000 |
| 2019-04-15 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 200 |
| 2019-04-12 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 238 |
| 2019-04-11 | $9.98 | $9.99 | $9.98 | $9.99 | $9.99 | 75,120 |
| 2019-04-10 | $9.96 | $9.98 | $9.96 | $9.98 | $9.98 | 25,100 |
| 2019-04-09 | $9.98 | $9.98 | $9.96 | $9.96 | $9.96 | 3,500 |
| 2019-04-08 | $9.97 | $9.97 | $9.96 | $9.96 | $9.96 | 14,505 |
| 2019-04-05 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 13,700 |
| 2019-04-04 | $9.96 | $9.98 | $9.95 | $9.98 | $9.98 | 24,204 |
| 2019-04-03 | $9.96 | $9.98 | $9.96 | $9.98 | $9.98 | 46,110 |
| 2019-04-02 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 110,600 |
| 2019-04-01 | $9.98 | $9.98 | $9.95 | $9.97 | $9.97 | 99,877 |
| 2019-03-29 | $9.95 | $9.98 | $9.95 | $9.98 | $9.98 | 163,010 |
| 2019-03-28 | $9.95 | $9.96 | $9.94 | $9.96 | $9.96 | 18,502 |
| 2019-03-27 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 200 |
| 2019-03-26 | $9.97 | $9.97 | $9.93 | $9.96 | $9.96 | 63,870 |
| 2019-03-25 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 12,000 |
| 2019-03-22 | $9.88 | $9.95 | $9.88 | $9.93 | $9.93 | 50,201 |
| 2019-03-21 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 1,205 |
| 2019-03-20 | $9.98 | $9.98 | $9.95 | $9.95 | $9.95 | 173,515 |
| 2019-03-19 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 261,705 |
| 2019-03-18 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2019-03-15 | $9.91 | $9.93 | $9.90 | $9.93 | $9.93 | 14,744 |
| 2019-03-14 | $9.94 | $9.94 | $9.89 | $9.91 | $9.91 | 2,547 |
| 2019-03-13 | $9.91 | $9.99 | $9.90 | $9.99 | $9.99 | 12,000 |
| 2019-03-12 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 100,000 |
| 2019-03-11 | $9.89 | $9.92 | $9.89 | $9.91 | $9.91 | 138,800 |
| 2019-03-08 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 49,700 |
| 2019-03-07 | $9.91 | $9.91 | $9.88 | $9.89 | $9.89 | 58,200 |
| 2019-03-06 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 271,574 |
| 2019-03-05 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 915 |
| 2019-03-04 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 100 |
| 2019-03-01 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 4,560 |
| 2019-02-28 | $9.90 | $9.92 | $9.90 | $9.92 | $9.92 | 414,600 |
| 2019-02-27 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 80,600 |
| 2019-02-26 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 213,598 |
| 2019-02-25 | $9.88 | $9.90 | $9.88 | $9.90 | $9.90 | 79,300 |
| 2019-02-22 | $9.88 | $9.89 | $9.88 | $9.89 | $9.89 | 9,415 |
| 2019-02-21 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 115 |
| 2019-02-20 | $9.88 | $9.88 | $9.84 | $9.87 | $9.87 | 5,289 |
| 2019-02-19 | $9.86 | $9.88 | $9.85 | $9.88 | $9.88 | 7,360 |
| 2019-02-15 | $9.87 | $9.88 | $9.85 | $9.85 | $9.85 | 3,307 |
| 2019-02-14 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 5,055 |
| 2019-02-13 | $9.87 | $9.88 | $9.87 | $9.87 | $9.87 | 51,508 |
| 2019-02-12 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 122,400 |
| 2019-02-11 | $9.85 | $9.85 | $9.84 | $9.85 | $9.85 | 4,975 |
| 2019-02-08 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2019-02-07 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 307 |
| 2019-02-06 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 50,000 |
| 2019-02-05 | $9.84 | $9.87 | $9.84 | $9.86 | $9.86 | 172,552 |
| 2019-02-04 | $9.85 | $9.87 | $9.85 | $9.87 | $9.87 | 212,202 |
| 2019-02-01 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1 |
| 2019-01-31 | $9.85 | $9.90 | $9.85 | $9.85 | $9.85 | 212,278 |
| 2019-01-30 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 100 |
| 2019-01-29 | $9.80 | $9.85 | $9.80 | $9.85 | $9.85 | 120,200 |
| 2019-01-28 | $9.78 | $9.79 | $9.71 | $9.77 | $9.77 | 354,724 |
| 2019-01-25 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2019-01-24 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2019-01-23 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2019-01-18 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 1,351 |
| 2019-01-17 | $9.71 | $9.72 | $9.71 | $9.72 | $9.72 | 200,100 |
| 2019-01-16 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2019-01-15 | $9.78 | $9.78 | $9.71 | $9.74 | $9.74 | 534 |
| 2019-01-14 | $9.74 | $9.78 | $9.70 | $9.77 | $9.77 | 78,818 |
| 2019-01-11 | $9.74 | $9.74 | $9.73 | $9.74 | $9.74 | 19,800 |
| 2019-01-10 | $9.71 | $9.72 | $9.71 | $9.72 | $9.72 | 160,187 |
| 2019-01-09 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 100 |
| 2019-01-08 | $9.72 | $9.72 | $9.67 | $9.67 | $9.67 | 425 |
| 2019-01-07 | $9.71 | $9.72 | $9.71 | $9.72 | $9.72 | 1,048 |
| 2019-01-04 | $9.67 | $9.72 | $9.67 | $9.72 | $9.72 | 1,900 |
| 2019-01-03 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 100 |
| 2019-01-02 | $9.61 | $9.70 | $9.61 | $9.70 | $9.70 | 1,035 |
| 2018-12-31 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 6,100 |
| 2018-12-28 | $9.72 | $9.72 | $9.70 | $9.70 | $9.70 | 260 |
| 2018-12-27 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 100 |
| 2018-12-26 | $9.72 | $9.72 | $9.68 | $9.72 | $9.72 | 10,026 |
| 2018-12-24 | $9.70 | $9.70 | $9.67 | $9.70 | $9.70 | 56,550 |
| 2018-12-21 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 605 |
| 2018-12-20 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 2,601 |
| 2018-12-19 | $9.68 | $9.70 | $9.68 | $9.69 | $9.69 | 23,600 |
| 2018-12-18 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 88,290 |
| 2018-12-17 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 3 |
| 2018-12-14 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 2 |
| 2018-12-13 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 2 |
| 2018-12-12 | $9.69 | $9.75 | $9.68 | $9.69 | $9.69 | 21,310 |
| 2018-12-11 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 300 |
| 2018-12-10 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 0 |
| 2018-12-07 | $9.68 | $9.68 | $9.67 | $9.67 | $9.67 | 1,003 |
| 2018-12-06 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 251,215 |
| 2018-12-04 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 98 |
| 2018-12-03 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2018-11-30 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 10 |
| 2018-11-29 | $9.70 | $9.70 | $9.69 | $9.69 | $9.69 | 150,100 |
| 2018-11-28 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 0 |
| 2018-11-27 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 0 |
| 2018-11-26 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 0 |
| 2018-11-21 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 0 |
| 2018-11-20 | $9.60 | $9.60 | $9.56 | $9.56 | $9.56 | 200,000 |
| 2018-11-19 | $9.56 | $9.58 | $9.56 | $9.57 | $9.57 | 108,250 |
| 2018-11-16 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 5,300 |
| 2018-11-15 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2018-11-14 | $9.60 | $9.65 | $9.60 | $9.65 | $9.65 | 60,962 |
| 2018-11-13 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2018-11-12 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2018-11-09 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2018-11-08 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 2,650 |
| 2018-11-07 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 1 |
| 2018-11-06 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2018-11-05 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 8 |
| 2018-11-02 | $9.52 | $9.54 | $9.52 | $9.53 | $9.53 | 136,502 |
| 2018-11-01 | $9.53 | $9.54 | $9.53 | $9.54 | $9.54 | 9,217 |
| 2018-10-31 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 1,600 |
| 2018-10-30 | $9.53 | $9.53 | $9.52 | $9.52 | $9.52 | 250,500 |
| 2018-10-29 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 4 |
| 2018-10-26 | $9.53 | $9.53 | $9.50 | $9.50 | $9.50 | 272,104 |
| 2018-10-25 | $9.54 | $9.54 | $9.53 | $9.53 | $9.53 | 3,200 |
| 2018-10-24 | $9.54 | $9.54 | $9.50 | $9.53 | $9.53 | 114,500 |
| 2018-10-23 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 2,150 |
| 2018-10-22 | $9.54 | $9.54 | $9.53 | $9.53 | $9.53 | 32,727 |
| 2018-10-19 | $9.52 | $9.54 | $9.52 | $9.54 | $9.54 | 7,350 |
| 2018-10-18 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 0 |
| 2018-10-17 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 31 |
| 2018-10-16 | $9.50 | $9.54 | $9.50 | $9.54 | $9.54 | 757 |
| 2018-10-15 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 10,284 |
| 2018-10-12 | $9.50 | $9.54 | $9.50 | $9.54 | $9.54 | 51,509 |
| 2018-10-11 | $9.60 | $9.60 | $9.53 | $9.53 | $9.53 | 5,400 |
| 2018-10-10 | $9.51 | $9.54 | $9.45 | $9.53 | $9.53 | 41,100 |
| 2018-10-09 | $9.51 | $9.53 | $9.50 | $9.52 | $9.52 | 15,100 |
| 2018-10-08 | $9.53 | $9.53 | $9.52 | $9.52 | $9.52 | 33,500 |
| 2018-10-05 | $9.60 | $9.60 | $9.55 | $9.55 | $9.55 | 2,800 |
| 2018-10-04 | $9.52 | $9.54 | $9.51 | $9.53 | $9.53 | 607,200 |
| 2018-10-03 | $9.56 | $9.56 | $9.51 | $9.52 | $9.52 | 600 |
| 2018-10-02 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 87 |
| 2018-10-01 | $9.53 | $9.53 | $9.51 | $9.52 | $9.52 | 1,468,800 |
| 2018-09-28 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 1 |
| 2018-09-27 | $9.53 | $9.53 | $9.51 | $9.52 | $9.52 | 75,915 |
| 2018-09-26 | $9.53 | $9.53 | $9.48 | $9.50 | $9.50 | 83,400 |
| 2018-09-25 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 0 |
| 2018-09-24 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 14 |
| 2018-09-21 | $9.53 | $9.55 | $9.52 | $9.52 | $9.52 | 1,871,725 |
BM Technologies Inc - Class A (BMTX) News Headlines
Recent BM Technologies Inc - Class A (BMTX) News
Similar Companies to BM Technologies Inc - Class A (BMTX) in the Software-Application Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sap SE | SAP | Software-Application | Technology | 105,000 |
| Open Text Corp | OTEX | Software-Application | Technology | 83,000 |
| Salesforce.Com Inc | CRM | Software-Application | Technology | 30,000 |
| Workday Inc - Class A | WDAY | Software-Application | Technology | 30,000 |
| Diebold Nixdorf Inc | DBD | Software-Application | Technology | 23,000 |
| IBEX Ltd | IBEX | Software-Application | Technology | 22,976 |
| Marketwise Inc - Class A | MKTW | Software-Application | Technology | 20,000 |
| Avaya Holdings Corp | AVYA | Software-Application | Technology | 20,000 |
| Kingsoft Cloud Holdings Ltd | KC | Software-Application | Technology | 19,000 |
| Oneconnect Financial Technology Co Ltd | OCFT | Software-Application | Technology | 17,000 |