CollPlant Biotechnologies Ltd New (CLGN) Exchange: NASDAQ
Data as of July 26, 2024
$4.78 ($0.10) 2.14%
CollPlant Biotechnologies Ltd New - Daily Information
Click for more stock information on CollPlant Biotechnologies Ltd New.| Daily Information | Data |
|---|---|
| Date | July 26, 2024 |
| Open | $4.78 |
| Previous Close | $4.78 |
| High | $4.80 |
| Low | $4.74 |
| Adjusted Open | $4.78 |
| Previous Adjusted Close | $4.78 |
| Adjusted High | $4.80 |
| Adjusted Low | $4.74 |
About CollPlant Biotechnologies Ltd New (CLGN)
CollPlant Holdings Ltd
Invest in CollPlant Biotechnologies Ltd New (CLGN)
Historical Stock Data for CollPlant Biotechnologies Ltd New (CLGN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | $4.78 | $4.80 | $4.74 | $4.78 | $4.78 | 4,197 |
| 2024-07-25 | $4.80 | $4.87 | $4.65 | $4.68 | $4.68 | 7,715 |
| 2024-07-24 | $4.80 | $4.86 | $4.74 | $4.79 | $4.79 | 5,846 |
| 2024-07-23 | $4.85 | $4.95 | $4.80 | $4.80 | $4.80 | 13,717 |
| 2024-07-22 | $4.80 | $5.18 | $4.78 | $4.79 | $4.79 | 6,797 |
| 2024-07-19 | $4.88 | $4.88 | $4.86 | $4.86 | $4.86 | 1,008 |
| 2024-07-18 | $5.04 | $5.04 | $4.83 | $4.96 | $4.96 | 32,841 |
| 2024-07-17 | $4.82 | $5.06 | $4.82 | $5.04 | $5.04 | 2,720 |
| 2024-07-16 | $5.14 | $5.14 | $4.90 | $4.94 | $4.94 | 5,961 |
| 2024-07-15 | $4.77 | $5.18 | $4.77 | $5.06 | $5.06 | 4,605 |
| 2024-07-12 | $5.01 | $5.01 | $4.83 | $5.00 | $5.00 | 9,389 |
| 2024-07-11 | $5.14 | $5.15 | $5.07 | $5.10 | $5.10 | 3,106 |
| 2024-07-10 | $5.27 | $5.27 | $4.84 | $5.10 | $5.10 | 14,573 |
| 2024-07-09 | $5.45 | $5.48 | $5.34 | $5.34 | $5.34 | 6,447 |
| 2024-07-08 | $5.30 | $5.48 | $5.28 | $5.38 | $5.38 | 6,173 |
| 2024-07-05 | $5.05 | $5.20 | $4.91 | $5.15 | $5.15 | 13,832 |
| 2024-07-03 | $4.98 | $5.00 | $4.98 | $5.00 | $5.00 | 11,754 |
| 2024-07-02 | $5.00 | $5.00 | $4.95 | $4.96 | $4.96 | 5,805 |
| 2024-07-01 | $5.00 | $5.05 | $4.91 | $5.00 | $5.00 | 11,032 |
| 2024-06-28 | $4.96 | $4.98 | $4.94 | $4.97 | $4.97 | 2,091 |
| 2024-06-27 | $5.09 | $5.19 | $4.73 | $5.00 | $5.00 | 6,407 |
| 2024-06-26 | $5.08 | $5.08 | $4.99 | $4.99 | $4.99 | 12,206 |
| 2024-06-25 | $5.13 | $5.13 | $5.07 | $5.10 | $5.10 | 1,568 |
| 2024-06-24 | $4.95 | $5.15 | $4.83 | $5.15 | $5.15 | 17,329 |
| 2024-06-21 | $4.81 | $4.99 | $4.72 | $4.85 | $4.85 | 18,405 |
| 2024-06-20 | $4.85 | $5.03 | $4.60 | $4.87 | $4.87 | 23,046 |
| 2024-06-18 | $5.10 | $5.25 | $5.05 | $5.10 | $5.10 | 15,936 |
| 2024-06-17 | $5.02 | $5.22 | $5.02 | $5.10 | $5.10 | 4,984 |
| 2024-06-14 | $5.07 | $5.18 | $5.07 | $5.13 | $5.13 | 5,920 |
| 2024-06-13 | $5.01 | $5.01 | $4.98 | $5.00 | $5.00 | 9,967 |
| 2024-06-12 | $5.01 | $5.19 | $5.01 | $5.10 | $5.10 | 7,542 |
| 2024-06-11 | $5.24 | $5.24 | $5.20 | $5.20 | $5.20 | 5,522 |
| 2024-06-10 | $5.33 | $5.33 | $5.07 | $5.23 | $5.23 | 19,655 |
| 2024-06-07 | $5.10 | $5.33 | $5.08 | $5.13 | $5.13 | 12,089 |
| 2024-06-06 | $5.44 | $5.44 | $5.30 | $5.30 | $5.30 | 3,221 |
| 2024-06-05 | $5.47 | $5.47 | $5.13 | $5.25 | $5.25 | 8,431 |
| 2024-06-04 | $5.50 | $5.55 | $5.13 | $5.40 | $5.40 | 13,518 |
| 2024-06-03 | $5.60 | $5.60 | $5.50 | $5.50 | $5.50 | 9,025 |
| 2024-05-31 | $5.50 | $5.61 | $5.50 | $5.61 | $5.61 | 7,146 |
| 2024-05-30 | $5.49 | $5.63 | $5.49 | $5.50 | $5.50 | 4,166 |
| 2024-05-29 | $5.80 | $5.90 | $5.15 | $5.67 | $5.67 | 16,448 |
| 2024-05-28 | $5.79 | $6.00 | $5.78 | $5.95 | $5.95 | 11,932 |
| 2024-05-24 | $5.73 | $5.76 | $5.71 | $5.76 | $5.76 | 2,605 |
| 2024-05-23 | $5.70 | $6.22 | $5.51 | $6.22 | $6.22 | 1,424 |
| 2024-05-22 | $6.10 | $6.10 | $5.80 | $5.98 | $5.98 | 6,444 |
| 2024-05-21 | $6.17 | $6.17 | $6.05 | $6.10 | $6.10 | 3,151 |
| 2024-05-20 | $6.30 | $6.33 | $5.85 | $6.19 | $6.19 | 11,745 |
| 2024-05-17 | $6.39 | $6.39 | $6.30 | $6.34 | $6.34 | 3,178 |
| 2024-05-16 | $6.39 | $6.40 | $5.90 | $6.40 | $6.40 | 2,719 |
| 2024-05-15 | $6.65 | $6.65 | $6.26 | $6.39 | $6.39 | 5,365 |
| 2024-05-14 | $6.65 | $6.65 | $6.50 | $6.53 | $6.53 | 1,713 |
| 2024-05-13 | $6.35 | $6.65 | $6.35 | $6.57 | $6.57 | 3,176 |
| 2024-05-10 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 1,707 |
| 2024-05-09 | $5.96 | $6.75 | $5.90 | $6.75 | $6.75 | 13,256 |
| 2024-05-08 | $5.90 | $6.24 | $5.88 | $6.24 | $6.24 | 5,313 |
| 2024-05-07 | $5.91 | $5.92 | $5.88 | $5.92 | $5.92 | 5,268 |
| 2024-05-06 | $5.85 | $5.97 | $5.85 | $5.85 | $5.85 | 5,103 |
| 2024-05-03 | $6.10 | $6.24 | $5.82 | $5.95 | $5.95 | 2,834 |
| 2024-05-02 | $5.80 | $6.24 | $5.78 | $6.19 | $6.19 | 7,422 |
| 2024-05-01 | $5.87 | $5.87 | $5.78 | $5.78 | $5.78 | 472 |
| 2024-04-30 | $5.86 | $5.97 | $5.56 | $5.88 | $5.88 | 15,212 |
| 2024-04-29 | $5.88 | $5.97 | $5.31 | $5.97 | $5.97 | 6,414 |
| 2024-04-26 | $5.42 | $5.89 | $5.42 | $5.89 | $5.89 | 5,873 |
| 2024-04-25 | $5.32 | $5.53 | $5.32 | $5.36 | $5.36 | 5,882 |
| 2024-04-24 | $5.42 | $5.42 | $5.41 | $5.41 | $5.41 | 1,040 |
| 2024-04-23 | $5.28 | $5.44 | $5.25 | $5.40 | $5.40 | 12,622 |
| 2024-04-22 | $5.19 | $5.27 | $5.19 | $5.26 | $5.26 | 4,270 |
| 2024-04-19 | $5.22 | $5.22 | $5.20 | $5.20 | $5.20 | 1,228 |
| 2024-04-18 | $5.21 | $5.24 | $5.10 | $5.22 | $5.22 | 8,592 |
| 2024-04-17 | $5.20 | $5.25 | $5.10 | $5.24 | $5.24 | 6,672 |
| 2024-04-16 | $5.10 | $5.19 | $5.10 | $5.16 | $5.16 | 4,396 |
| 2024-04-15 | $5.23 | $5.23 | $5.15 | $5.18 | $5.18 | 6,478 |
| 2024-04-12 | $5.22 | $5.27 | $5.22 | $5.25 | $5.25 | 1,782 |
| 2024-04-11 | $5.17 | $5.30 | $5.15 | $5.23 | $5.23 | 6,362 |
| 2024-04-10 | $5.20 | $5.30 | $5.20 | $5.24 | $5.24 | 7,362 |
| 2024-04-09 | $5.16 | $5.25 | $5.11 | $5.23 | $5.23 | 7,919 |
| 2024-04-08 | $5.10 | $5.19 | $5.10 | $5.11 | $5.11 | 3,085 |
| 2024-04-05 | $5.27 | $5.27 | $5.10 | $5.10 | $5.10 | 3,637 |
| 2024-04-04 | $5.42 | $5.42 | $5.22 | $5.26 | $5.26 | 6,735 |
| 2024-04-03 | $5.39 | $5.46 | $5.29 | $5.46 | $5.46 | 3,855 |
| 2024-04-02 | $5.29 | $5.37 | $5.26 | $5.26 | $5.26 | 1,692 |
| 2024-04-01 | $5.31 | $5.31 | $5.26 | $5.26 | $5.26 | 1,247 |
| 2024-03-28 | $5.32 | $5.47 | $5.25 | $5.35 | $5.35 | 2,648 |
| 2024-03-27 | $5.30 | $5.30 | $5.23 | $5.23 | $5.23 | 5,243 |
| 2024-03-26 | $5.45 | $5.45 | $5.20 | $5.24 | $5.24 | 3,062 |
| 2024-03-25 | $5.19 | $5.25 | $5.08 | $5.25 | $5.25 | 33,005 |
| 2024-03-22 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 491 |
| 2024-03-21 | $5.16 | $5.16 | $5.01 | $5.02 | $5.02 | 4,805 |
| 2024-03-20 | $5.23 | $5.23 | $5.15 | $5.16 | $5.16 | 4,640 |
| 2024-03-19 | $5.05 | $5.24 | $5.05 | $5.23 | $5.23 | 2,069 |
| 2024-03-18 | $5.03 | $5.08 | $5.03 | $5.05 | $5.05 | 2,549 |
| 2024-03-15 | $5.15 | $5.15 | $5.01 | $5.01 | $5.01 | 2,692 |
| 2024-03-14 | $5.06 | $5.32 | $5.06 | $5.32 | $5.32 | 3,243 |
| 2024-03-13 | $5.22 | $5.22 | $4.93 | $5.07 | $5.07 | 9,162 |
| 2024-03-12 | $5.60 | $5.60 | $5.08 | $5.08 | $5.08 | 3,220 |
| 2024-03-11 | $5.03 | $5.08 | $5.00 | $5.08 | $5.08 | 2,390 |
| 2024-03-08 | $5.01 | $5.01 | $4.72 | $4.90 | $4.90 | 12,134 |
| 2024-03-07 | $4.82 | $5.20 | $4.72 | $5.01 | $5.01 | 19,607 |
| 2024-03-06 | $5.07 | $5.09 | $4.22 | $4.72 | $4.72 | 27,553 |
| 2024-03-05 | $5.00 | $5.13 | $5.00 | $5.01 | $5.01 | 4,306 |
| 2024-03-04 | $5.32 | $5.32 | $5.00 | $5.00 | $5.00 | 26,731 |
| 2024-03-01 | $5.21 | $5.67 | $5.21 | $5.21 | $5.21 | 3,083 |
| 2024-02-29 | $5.40 | $5.50 | $5.19 | $5.22 | $5.22 | 9,832 |
| 2024-02-28 | $5.51 | $5.53 | $5.40 | $5.50 | $5.50 | 1,717 |
| 2024-02-27 | $5.67 | $5.67 | $5.30 | $5.46 | $5.46 | 1,952 |
| 2024-02-26 | $5.67 | $5.67 | $5.35 | $5.65 | $5.65 | 2,807 |
| 2024-02-23 | $5.42 | $5.73 | $5.40 | $5.68 | $5.68 | 2,132 |
| 2024-02-22 | $5.30 | $5.49 | $5.30 | $5.37 | $5.37 | 5,458 |
| 2024-02-21 | $5.46 | $5.80 | $5.31 | $5.42 | $5.42 | 18,857 |
| 2024-02-20 | $5.30 | $5.75 | $5.30 | $5.55 | $5.55 | 16,147 |
| 2024-02-16 | $5.35 | $5.72 | $5.35 | $5.49 | $5.49 | 4,839 |
| 2024-02-15 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 973 |
| 2024-02-14 | $5.37 | $5.44 | $5.37 | $5.44 | $5.44 | 1,750 |
| 2024-02-13 | $5.22 | $5.38 | $5.08 | $5.16 | $5.16 | 4,148 |
| 2024-02-12 | $5.50 | $5.58 | $5.35 | $5.35 | $5.35 | 11,457 |
| 2024-02-09 | $5.59 | $5.60 | $5.50 | $5.52 | $5.52 | 3,089 |
| 2024-02-08 | $5.75 | $5.75 | $5.26 | $5.60 | $5.60 | 17,781 |
| 2024-02-07 | $5.69 | $5.70 | $5.54 | $5.68 | $5.68 | 14,903 |
| 2024-02-06 | $5.70 | $5.75 | $5.65 | $5.75 | $5.75 | 9,428 |
| 2024-02-05 | $5.75 | $5.75 | $5.55 | $5.70 | $5.70 | 9,772 |
| 2024-02-02 | $5.31 | $5.80 | $5.31 | $5.80 | $5.80 | 6,450 |
| 2024-02-01 | $5.34 | $5.63 | $5.34 | $5.49 | $5.49 | 7,907 |
| 2024-01-31 | $5.29 | $5.48 | $5.25 | $5.48 | $5.48 | 7,951 |
| 2024-01-30 | $5.27 | $5.27 | $5.16 | $5.25 | $5.25 | 16,787 |
| 2024-01-29 | $5.01 | $5.25 | $5.01 | $5.25 | $5.25 | 1,637 |
| 2024-01-26 | $5.28 | $5.28 | $4.94 | $5.00 | $5.00 | 9,869 |
| 2024-01-25 | $5.30 | $5.32 | $5.00 | $5.17 | $5.17 | 12,060 |
| 2024-01-24 | $5.66 | $5.70 | $5.31 | $5.44 | $5.44 | 15,844 |
| 2024-01-23 | $5.24 | $5.43 | $5.24 | $5.39 | $5.39 | 4,723 |
| 2024-01-22 | $5.37 | $5.60 | $5.24 | $5.24 | $5.24 | 13,648 |
| 2024-01-19 | $5.32 | $5.35 | $5.26 | $5.30 | $5.30 | 13,401 |
| 2024-01-18 | $5.40 | $5.40 | $5.21 | $5.29 | $5.29 | 4,910 |
| 2024-01-17 | $5.64 | $5.64 | $5.33 | $5.33 | $5.33 | 11,390 |
| 2024-01-16 | $5.75 | $5.89 | $5.75 | $5.75 | $5.75 | 8,698 |
| 2024-01-12 | $5.88 | $5.97 | $5.70 | $5.70 | $5.70 | 7,271 |
| 2024-01-11 | $5.86 | $5.95 | $5.75 | $5.76 | $5.76 | 10,602 |
| 2024-01-10 | $5.89 | $6.10 | $5.82 | $5.86 | $5.86 | 9,551 |
| 2024-01-09 | $6.04 | $6.04 | $5.97 | $5.97 | $5.97 | 6,116 |
| 2024-01-08 | $6.23 | $6.23 | $5.96 | $6.15 | $6.15 | 14,398 |
| 2024-01-05 | $6.19 | $6.73 | $6.07 | $6.15 | $6.15 | 10,356 |
| 2024-01-04 | $6.00 | $6.37 | $5.95 | $6.10 | $6.10 | 27,507 |
| 2024-01-03 | $5.99 | $6.14 | $5.83 | $6.00 | $6.00 | 14,233 |
| 2024-01-02 | $6.21 | $6.62 | $5.76 | $6.05 | $6.05 | 10,942 |
| 2023-12-29 | $6.36 | $6.64 | $5.76 | $6.39 | $6.39 | 31,651 |
| 2023-12-28 | $6.75 | $6.75 | $6.21 | $6.38 | $6.38 | 14,992 |
| 2023-12-27 | $6.33 | $6.99 | $6.33 | $6.55 | $6.55 | 20,383 |
| 2023-12-26 | $5.17 | $6.43 | $5.17 | $6.35 | $6.35 | 51,912 |
| 2023-12-22 | $5.25 | $5.36 | $5.10 | $5.16 | $5.16 | 53,778 |
| 2023-12-21 | $5.16 | $5.35 | $5.16 | $5.25 | $5.25 | 16,674 |
| 2023-12-20 | $5.11 | $5.28 | $5.11 | $5.25 | $5.25 | 24,216 |
| 2023-12-19 | $5.12 | $5.16 | $5.01 | $5.07 | $5.07 | 70,401 |
| 2023-12-18 | $5.06 | $5.17 | $5.01 | $5.10 | $5.10 | 21,897 |
| 2023-12-15 | $5.08 | $5.22 | $4.91 | $5.22 | $5.22 | 13,657 |
| 2023-12-14 | $5.02 | $5.30 | $5.02 | $5.16 | $5.16 | 23,546 |
| 2023-12-13 | $4.90 | $5.01 | $4.90 | $4.97 | $4.97 | 15,239 |
| 2023-12-12 | $4.87 | $5.00 | $4.83 | $5.00 | $5.00 | 14,858 |
| 2023-12-11 | $5.28 | $5.28 | $4.99 | $5.00 | $5.00 | 15,697 |
| 2023-12-08 | $5.45 | $5.45 | $5.15 | $5.17 | $5.17 | 2,502 |
| 2023-12-07 | $5.36 | $5.50 | $5.15 | $5.35 | $5.35 | 11,415 |
| 2023-12-06 | $5.49 | $5.53 | $5.31 | $5.50 | $5.50 | 28,098 |
| 2023-12-05 | $5.33 | $5.70 | $5.22 | $5.50 | $5.50 | 21,031 |
| 2023-12-04 | $5.23 | $5.35 | $5.23 | $5.23 | $5.23 | 7,255 |
| 2023-12-01 | $5.26 | $5.35 | $5.22 | $5.35 | $5.35 | 19,345 |
| 2023-11-30 | $5.30 | $5.74 | $5.30 | $5.48 | $5.48 | 2,599 |
| 2023-11-29 | $5.54 | $5.77 | $5.14 | $5.35 | $5.35 | 36,033 |
| 2023-11-28 | $5.70 | $6.21 | $5.70 | $5.73 | $5.73 | 8,231 |
| 2023-11-27 | $6.16 | $6.16 | $5.65 | $5.65 | $5.65 | 10,279 |
| 2023-11-24 | $6.00 | $6.40 | $6.00 | $6.20 | $6.20 | 5,623 |
| 2023-11-22 | $5.70 | $5.87 | $5.47 | $5.68 | $5.68 | 3,064 |
| 2023-11-21 | $5.55 | $5.90 | $5.28 | $5.60 | $5.60 | 17,020 |
| 2023-11-20 | $5.08 | $5.58 | $5.05 | $5.58 | $5.58 | 23,783 |
| 2023-11-17 | $5.38 | $5.38 | $5.05 | $5.20 | $5.20 | 6,303 |
| 2023-11-16 | $5.50 | $5.63 | $5.37 | $5.39 | $5.39 | 1,802 |
| 2023-11-15 | $5.63 | $5.68 | $5.42 | $5.50 | $5.50 | 4,703 |
| 2023-11-14 | $5.53 | $5.70 | $5.53 | $5.68 | $5.68 | 13,581 |
| 2023-11-13 | $5.60 | $5.70 | $5.26 | $5.66 | $5.66 | 5,660 |
| 2023-11-10 | $5.65 | $5.65 | $5.43 | $5.62 | $5.62 | 6,491 |
| 2023-11-09 | $5.65 | $5.68 | $5.47 | $5.64 | $5.64 | 20,558 |
| 2023-11-08 | $5.56 | $5.70 | $5.50 | $5.66 | $5.66 | 9,203 |
| 2023-11-07 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 883 |
| 2023-11-06 | $5.56 | $5.66 | $5.56 | $5.65 | $5.65 | 5,162 |
| 2023-11-03 | $5.57 | $5.74 | $5.57 | $5.62 | $5.62 | 2,961 |
| 2023-11-02 | $6.68 | $6.68 | $5.52 | $5.56 | $5.56 | 71,288 |
| 2023-11-01 | $5.36 | $6.64 | $5.36 | $6.64 | $6.64 | 31,124 |
| 2023-10-31 | $5.00 | $5.35 | $5.00 | $5.35 | $5.35 | 11,705 |
| 2023-10-30 | $5.18 | $5.20 | $5.07 | $5.07 | $5.07 | 3,656 |
| 2023-10-27 | $5.33 | $5.33 | $5.05 | $5.09 | $5.09 | 6,789 |
| 2023-10-26 | $5.17 | $5.32 | $5.03 | $5.32 | $5.32 | 2,598 |
| 2023-10-25 | $5.32 | $5.36 | $5.02 | $5.31 | $5.31 | 2,571 |
| 2023-10-24 | $5.01 | $5.38 | $5.01 | $5.28 | $5.28 | 3,791 |
| 2023-10-23 | $4.80 | $5.10 | $4.80 | $5.09 | $5.09 | 18,666 |
| 2023-10-20 | $4.75 | $5.14 | $4.75 | $5.14 | $5.14 | 11,518 |
| 2023-10-19 | $4.95 | $5.05 | $4.70 | $4.98 | $4.98 | 38,609 |
| 2023-10-18 | $5.01 | $5.18 | $5.01 | $5.18 | $5.18 | 1,087 |
| 2023-10-17 | $5.13 | $5.30 | $5.13 | $5.15 | $5.15 | 2,547 |
| 2023-10-16 | $5.17 | $5.38 | $5.01 | $5.15 | $5.15 | 15,472 |
| 2023-10-13 | $5.31 | $5.44 | $5.17 | $5.17 | $5.17 | 3,438 |
| 2023-10-12 | $5.41 | $5.59 | $5.20 | $5.24 | $5.24 | 21,182 |
| 2023-10-11 | $5.40 | $5.43 | $5.40 | $5.41 | $5.41 | 7,421 |
| 2023-10-10 | $5.26 | $5.38 | $5.26 | $5.31 | $5.31 | 1,813 |
| 2023-10-09 | $5.40 | $5.46 | $5.20 | $5.31 | $5.31 | 5,412 |
| 2023-10-06 | $5.73 | $5.73 | $5.49 | $5.50 | $5.50 | 10,739 |
| 2023-10-05 | $5.80 | $6.27 | $5.75 | $5.76 | $5.76 | 8,486 |
| 2023-10-04 | $5.75 | $5.83 | $5.66 | $5.83 | $5.83 | 8,752 |
| 2023-10-03 | $5.82 | $5.82 | $5.70 | $5.74 | $5.74 | 1,832 |
| 2023-10-02 | $5.44 | $5.71 | $5.42 | $5.71 | $5.71 | 4,665 |
| 2023-09-29 | $5.46 | $5.70 | $5.40 | $5.57 | $5.57 | 8,110 |
| 2023-09-28 | $5.60 | $5.60 | $5.35 | $5.40 | $5.40 | 13,874 |
| 2023-09-27 | $5.85 | $5.85 | $5.32 | $5.60 | $5.60 | 26,586 |
| 2023-09-26 | $5.81 | $5.89 | $5.81 | $5.89 | $5.89 | 1,646 |
| 2023-09-25 | $5.97 | $6.01 | $5.81 | $5.91 | $5.91 | 55,601 |
| 2023-09-22 | $5.84 | $5.97 | $5.84 | $5.97 | $5.97 | 916 |
| 2023-09-21 | $6.04 | $6.04 | $5.97 | $6.00 | $6.00 | 10,419 |
| 2023-09-20 | $6.21 | $6.40 | $6.10 | $6.10 | $6.10 | 10,976 |
| 2023-09-19 | $6.62 | $6.62 | $6.00 | $6.01 | $6.01 | 14,273 |
| 2023-09-18 | $6.71 | $6.73 | $6.35 | $6.46 | $6.46 | 32,262 |
| 2023-09-15 | $6.85 | $6.95 | $6.67 | $6.85 | $6.85 | 7,613 |
| 2023-09-14 | $6.80 | $7.49 | $6.80 | $6.95 | $6.95 | 10,369 |
| 2023-09-13 | $7.09 | $7.23 | $6.71 | $6.81 | $6.81 | 32,832 |
| 2023-09-12 | $7.30 | $7.30 | $7.20 | $7.22 | $7.22 | 1,369 |
| 2023-09-11 | $7.11 | $7.57 | $7.10 | $7.30 | $7.30 | 17,222 |
| 2023-09-08 | $7.44 | $7.84 | $7.30 | $7.48 | $7.48 | 17,696 |
| 2023-09-07 | $7.20 | $7.60 | $6.73 | $7.60 | $7.60 | 11,598 |
| 2023-09-06 | $7.20 | $7.57 | $6.71 | $7.32 | $7.32 | 14,916 |
| 2023-09-05 | $7.00 | $7.46 | $7.00 | $7.19 | $7.19 | 9,050 |
| 2023-09-01 | $6.65 | $6.89 | $6.38 | $6.87 | $6.87 | 1,932 |
| 2023-08-31 | $6.35 | $6.77 | $6.35 | $6.77 | $6.77 | 15,123 |
| 2023-08-30 | $6.43 | $6.54 | $6.33 | $6.49 | $6.49 | 5,778 |
| 2023-08-29 | $6.67 | $7.00 | $6.30 | $6.50 | $6.50 | 7,093 |
| 2023-08-28 | $7.00 | $7.00 | $6.70 | $6.92 | $6.92 | 7,077 |
| 2023-08-25 | $6.86 | $7.20 | $6.51 | $7.04 | $7.04 | 22,882 |
| 2023-08-24 | $7.88 | $7.88 | $6.25 | $6.69 | $6.69 | 170,045 |
| 2023-08-23 | $6.32 | $6.48 | $6.26 | $6.26 | $6.26 | 1,675 |
| 2023-08-22 | $6.43 | $6.50 | $6.33 | $6.50 | $6.50 | 2,120 |
| 2023-08-21 | $6.41 | $6.56 | $6.19 | $6.20 | $6.20 | 4,396 |
| 2023-08-18 | $6.33 | $6.71 | $6.33 | $6.70 | $6.70 | 4,223 |
| 2023-08-17 | $6.30 | $6.67 | $6.30 | $6.67 | $6.67 | 5,510 |
| 2023-08-16 | $6.70 | $6.70 | $6.23 | $6.23 | $6.23 | 10,025 |
| 2023-08-15 | $6.63 | $6.63 | $6.13 | $6.18 | $6.18 | 20,334 |
| 2023-08-14 | $6.68 | $6.78 | $6.62 | $6.75 | $6.75 | 5,509 |
| 2023-08-11 | $6.68 | $6.82 | $6.68 | $6.82 | $6.82 | 1,835 |
| 2023-08-10 | $6.86 | $6.86 | $6.84 | $6.84 | $6.84 | 703 |
| 2023-08-09 | $6.77 | $6.91 | $6.67 | $6.91 | $6.91 | 1,084 |
| 2023-08-08 | $6.69 | $6.99 | $6.63 | $6.73 | $6.73 | 7,381 |
| 2023-08-07 | $6.40 | $6.67 | $6.19 | $6.67 | $6.67 | 13,223 |
| 2023-08-04 | $6.41 | $6.45 | $6.38 | $6.40 | $6.40 | 3,927 |
| 2023-08-03 | $6.46 | $6.46 | $6.04 | $6.05 | $6.05 | 7,465 |
| 2023-08-02 | $6.41 | $6.41 | $6.06 | $6.06 | $6.06 | 1,430 |
| 2023-08-01 | $6.18 | $6.64 | $6.14 | $6.23 | $6.23 | 12,402 |
| 2023-07-31 | $6.07 | $6.29 | $6.00 | $6.27 | $6.27 | 10,352 |
| 2023-07-28 | $6.31 | $6.31 | $6.01 | $6.09 | $6.09 | 4,732 |
| 2023-07-27 | $6.10 | $6.23 | $5.93 | $6.00 | $6.00 | 17,391 |
| 2023-07-26 | $6.00 | $6.30 | $6.00 | $6.10 | $6.10 | 9,537 |
| 2023-07-25 | $6.12 | $6.17 | $6.00 | $6.02 | $6.02 | 5,442 |
| 2023-07-24 | $6.13 | $6.29 | $6.04 | $6.12 | $6.12 | 11,070 |
| 2023-07-21 | $6.38 | $6.76 | $6.20 | $6.29 | $6.29 | 9,568 |
| 2023-07-20 | $6.27 | $6.54 | $6.26 | $6.26 | $6.26 | 9,417 |
| 2023-07-19 | $6.20 | $6.76 | $6.15 | $6.38 | $6.38 | 20,897 |
| 2023-07-18 | $6.43 | $6.75 | $6.11 | $6.11 | $6.11 | 51,505 |
| 2023-07-17 | $6.85 | $6.93 | $5.98 | $6.49 | $6.49 | 47,780 |
| 2023-07-14 | $6.85 | $7.29 | $6.60 | $6.70 | $6.70 | 102,421 |
| 2023-07-13 | $7.10 | $7.10 | $6.88 | $6.89 | $6.89 | 15,914 |
| 2023-07-12 | $7.43 | $7.43 | $7.20 | $7.20 | $7.20 | 15,079 |
| 2023-07-11 | $7.45 | $7.57 | $7.37 | $7.48 | $7.48 | 10,032 |
| 2023-07-10 | $7.65 | $8.00 | $7.50 | $7.55 | $7.55 | 10,673 |
| 2023-07-07 | $7.95 | $7.95 | $7.71 | $7.72 | $7.72 | 6,142 |
| 2023-07-06 | $7.95 | $8.05 | $7.95 | $8.05 | $8.05 | 6,104 |
| 2023-07-05 | $7.85 | $8.30 | $7.85 | $8.04 | $8.04 | 11,662 |
| 2023-07-03 | $7.90 | $8.21 | $7.90 | $7.93 | $7.93 | 11,534 |
| 2023-06-30 | $7.95 | $8.19 | $7.89 | $8.16 | $8.16 | 4,602 |
| 2023-06-29 | $8.00 | $8.00 | $7.80 | $7.85 | $7.85 | 6,234 |
| 2023-06-28 | $8.00 | $8.18 | $8.00 | $8.03 | $8.03 | 8,283 |
| 2023-06-27 | $8.20 | $8.32 | $7.63 | $8.20 | $8.20 | 44,445 |
| 2023-06-26 | $8.66 | $8.90 | $8.05 | $8.23 | $8.23 | 109,349 |
| 2023-06-23 | $7.91 | $7.98 | $7.83 | $7.97 | $7.97 | 5,243 |
| 2023-06-22 | $7.58 | $8.00 | $7.55 | $7.80 | $7.80 | 16,347 |
| 2023-06-21 | $7.58 | $7.59 | $7.58 | $7.58 | $7.58 | 485 |
| 2023-06-20 | $7.53 | $7.95 | $7.53 | $7.64 | $7.64 | 11,154 |
| 2023-06-16 | $7.60 | $8.00 | $7.49 | $7.54 | $7.54 | 15,710 |
| 2023-06-15 | $7.25 | $7.64 | $7.25 | $7.45 | $7.45 | 21,136 |
| 2023-06-14 | $7.23 | $7.44 | $7.23 | $7.35 | $7.35 | 3,346 |
| 2023-06-13 | $7.40 | $7.63 | $7.25 | $7.26 | $7.26 | 7,712 |
| 2023-06-12 | $7.42 | $7.49 | $7.26 | $7.26 | $7.26 | 7,833 |
| 2023-06-09 | $7.44 | $7.63 | $7.20 | $7.44 | $7.44 | 12,301 |
| 2023-06-08 | $7.40 | $7.57 | $7.35 | $7.49 | $7.49 | 15,413 |
| 2023-06-07 | $7.30 | $7.54 | $7.30 | $7.54 | $7.54 | 7,116 |
| 2023-06-06 | $7.48 | $7.55 | $7.34 | $7.34 | $7.34 | 9,884 |
| 2023-06-05 | $7.53 | $7.55 | $7.41 | $7.51 | $7.51 | 13,042 |
| 2023-06-02 | $7.54 | $7.54 | $7.30 | $7.37 | $7.37 | 2,904 |
| 2023-06-01 | $7.70 | $7.70 | $7.50 | $7.63 | $7.63 | 2,241 |
| 2023-05-31 | $7.44 | $8.00 | $7.30 | $7.78 | $7.78 | 20,964 |
| 2023-05-30 | $7.39 | $7.39 | $7.15 | $7.30 | $7.30 | 12,513 |
| 2023-05-26 | $7.14 | $7.25 | $6.94 | $7.25 | $7.25 | 4,011 |
| 2023-05-25 | $7.55 | $7.55 | $7.02 | $7.11 | $7.11 | 18,710 |
| 2023-05-24 | $7.98 | $7.98 | $7.26 | $7.61 | $7.61 | 9,162 |
| 2023-05-23 | $7.09 | $7.20 | $7.04 | $7.20 | $7.20 | 5,710 |
| 2023-05-22 | $6.74 | $7.20 | $6.74 | $7.20 | $7.20 | 8,290 |
| 2023-05-19 | $6.74 | $6.74 | $6.62 | $6.68 | $6.68 | 4,608 |
| 2023-05-18 | $6.99 | $7.06 | $6.31 | $6.60 | $6.60 | 14,891 |
| 2023-05-17 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 458 |
| 2023-05-16 | $6.80 | $7.20 | $6.80 | $7.20 | $7.20 | 8,289 |
| 2023-05-15 | $6.94 | $6.99 | $6.81 | $6.81 | $6.81 | 7,548 |
| 2023-05-12 | $6.73 | $7.00 | $6.73 | $6.99 | $6.99 | 3,718 |
| 2023-05-11 | $6.91 | $7.02 | $6.61 | $6.73 | $6.73 | 16,274 |
| 2023-05-10 | $6.99 | $7.20 | $6.93 | $7.16 | $7.16 | 4,056 |
| 2023-05-09 | $6.85 | $7.19 | $6.85 | $7.19 | $7.19 | 1,375 |
| 2023-05-08 | $6.83 | $6.91 | $6.83 | $6.90 | $6.90 | 6,298 |
| 2023-05-05 | $6.82 | $6.91 | $6.80 | $6.82 | $6.82 | 7,336 |
| 2023-05-04 | $6.97 | $6.97 | $6.83 | $6.92 | $6.92 | 3,282 |
| 2023-05-03 | $6.80 | $7.00 | $6.80 | $6.90 | $6.90 | 8,714 |
| 2023-05-02 | $6.98 | $6.99 | $6.80 | $6.99 | $6.99 | 2,040 |
| 2023-05-01 | $6.81 | $7.00 | $6.81 | $6.97 | $6.97 | 4,119 |
| 2023-04-28 | $6.89 | $6.97 | $6.85 | $6.85 | $6.85 | 7,909 |
| 2023-04-27 | $6.83 | $7.03 | $6.80 | $6.92 | $6.92 | 3,299 |
| 2023-04-26 | $7.10 | $7.10 | $6.97 | $7.00 | $7.00 | 6,741 |
| 2023-04-25 | $7.05 | $7.06 | $7.05 | $7.06 | $7.06 | 2,718 |
| 2023-04-24 | $7.41 | $7.41 | $6.94 | $7.05 | $7.05 | 5,101 |
| 2023-04-21 | $7.05 | $7.32 | $7.05 | $7.31 | $7.31 | 6,284 |
| 2023-04-20 | $6.99 | $7.02 | $6.81 | $7.01 | $7.01 | 3,405 |
| 2023-04-19 | $6.81 | $6.99 | $6.80 | $6.85 | $6.85 | 6,059 |
| 2023-04-18 | $7.00 | $7.17 | $6.93 | $7.03 | $7.03 | 4,927 |
| 2023-04-17 | $7.32 | $7.34 | $6.83 | $7.00 | $7.00 | 11,728 |
| 2023-04-14 | $7.28 | $7.35 | $7.15 | $7.19 | $7.19 | 5,765 |
| 2023-04-13 | $7.50 | $7.73 | $7.28 | $7.28 | $7.28 | 10,737 |
| 2023-04-12 | $7.27 | $7.63 | $7.27 | $7.51 | $7.51 | 3,859 |
| 2023-04-11 | $7.25 | $7.62 | $7.25 | $7.38 | $7.38 | 8,025 |
| 2023-04-10 | $7.10 | $7.40 | $7.08 | $7.35 | $7.35 | 5,796 |
| 2023-04-06 | $7.24 | $7.65 | $6.92 | $7.10 | $7.10 | 2,771 |
| 2023-04-05 | $7.56 | $7.64 | $7.01 | $7.32 | $7.32 | 4,309 |
| 2023-04-04 | $7.51 | $7.51 | $6.92 | $7.38 | $7.38 | 15,091 |
| 2023-04-03 | $7.02 | $7.32 | $6.83 | $7.01 | $7.01 | 5,421 |
| 2023-03-31 | $7.02 | $7.20 | $6.61 | $7.02 | $7.02 | 9,975 |
| 2023-03-30 | $6.60 | $7.33 | $6.60 | $6.74 | $6.74 | 13,415 |
| 2023-03-29 | $7.34 | $7.47 | $6.50 | $6.74 | $6.74 | 15,934 |
| 2023-03-28 | $7.28 | $7.65 | $7.28 | $7.48 | $7.48 | 5,417 |
| 2023-03-27 | $8.05 | $8.05 | $7.25 | $7.50 | $7.50 | 15,612 |
| 2023-03-24 | $8.09 | $8.09 | $7.91 | $7.91 | $7.91 | 1,146 |
| 2023-03-23 | $7.89 | $8.41 | $7.89 | $8.15 | $8.15 | 1,870 |
| 2023-03-22 | $8.06 | $8.78 | $7.86 | $8.00 | $8.00 | 5,622 |
| 2023-03-21 | $8.50 | $8.61 | $8.01 | $8.01 | $8.01 | 11,427 |
| 2023-03-20 | $8.02 | $8.14 | $7.86 | $8.14 | $8.14 | 2,544 |
| 2023-03-17 | $8.08 | $8.44 | $8.05 | $8.14 | $8.14 | 5,483 |
| 2023-03-16 | $8.79 | $8.79 | $8.28 | $8.28 | $8.28 | 6,515 |
| 2023-03-15 | $8.79 | $8.79 | $8.13 | $8.50 | $8.50 | 5,095 |
| 2023-03-14 | $8.00 | $9.00 | $8.00 | $8.42 | $8.42 | 11,531 |
| 2023-03-13 | $8.63 | $8.80 | $7.80 | $7.80 | $7.80 | 10,003 |
| 2023-03-10 | $8.26 | $9.15 | $8.26 | $8.95 | $8.95 | 24,436 |
| 2023-03-09 | $10.72 | $10.72 | $8.01 | $8.69 | $8.69 | 52,400 |
| 2023-03-08 | $10.84 | $10.84 | $10.59 | $10.59 | $10.59 | 1,483 |
| 2023-03-07 | $10.31 | $10.98 | $10.31 | $10.80 | $10.80 | 2,743 |
| 2023-03-06 | $10.35 | $10.80 | $10.35 | $10.52 | $10.52 | 10,981 |
| 2023-03-03 | $10.33 | $10.65 | $10.33 | $10.35 | $10.35 | 4,109 |
| 2023-03-02 | $10.00 | $10.64 | $10.00 | $10.55 | $10.55 | 5,987 |
| 2023-03-01 | $10.77 | $10.77 | $10.00 | $10.00 | $10.00 | 9,860 |
| 2023-02-28 | $10.93 | $11.13 | $10.84 | $10.86 | $10.86 | 5,857 |
| 2023-02-27 | $11.35 | $11.50 | $11.00 | $11.00 | $11.00 | 7,467 |
| 2023-02-24 | $11.30 | $11.89 | $11.15 | $11.21 | $11.21 | 6,018 |
| 2023-02-23 | $11.60 | $11.60 | $11.59 | $11.59 | $11.59 | 960 |
| 2023-02-22 | $11.27 | $11.57 | $11.23 | $11.25 | $11.25 | 5,497 |
| 2023-02-21 | $11.24 | $11.76 | $11.24 | $11.55 | $11.55 | 8,083 |
| 2023-02-17 | $11.92 | $12.04 | $11.28 | $11.91 | $11.91 | 8,574 |
| 2023-02-16 | $12.00 | $12.28 | $11.70 | $11.80 | $11.80 | 7,454 |
| 2023-02-15 | $11.54 | $12.28 | $11.54 | $11.80 | $11.80 | 24,463 |
| 2023-02-14 | $11.53 | $12.23 | $11.06 | $11.88 | $11.88 | 16,014 |
| 2023-02-13 | $12.00 | $12.00 | $11.53 | $11.53 | $11.53 | 10,571 |
| 2023-02-10 | $11.51 | $12.10 | $11.51 | $11.99 | $11.99 | 11,863 |
| 2023-02-09 | $11.76 | $11.76 | $11.50 | $11.55 | $11.55 | 3,201 |
| 2023-02-08 | $12.41 | $12.45 | $11.78 | $11.81 | $11.81 | 8,816 |
| 2023-02-07 | $11.97 | $12.50 | $11.61 | $12.00 | $12.00 | 22,353 |
| 2023-02-06 | $12.00 | $12.02 | $11.57 | $11.59 | $11.59 | 6,718 |
| 2023-02-03 | $11.80 | $12.44 | $11.80 | $11.95 | $11.95 | 27,995 |
| 2023-02-02 | $11.41 | $12.37 | $11.21 | $12.00 | $12.00 | 45,997 |
| 2023-02-01 | $10.79 | $11.72 | $10.50 | $11.53 | $11.53 | 19,803 |
| 2023-01-31 | $11.35 | $11.57 | $10.57 | $10.84 | $10.84 | 29,561 |
| 2023-01-30 | $12.05 | $13.97 | $10.75 | $11.35 | $11.35 | 62,758 |
| 2023-01-27 | $11.21 | $13.02 | $10.97 | $12.99 | $12.99 | 58,569 |
| 2023-01-26 | $9.91 | $11.33 | $9.90 | $11.21 | $11.21 | 26,137 |
| 2023-01-25 | $9.68 | $10.20 | $9.68 | $9.93 | $9.93 | 3,959 |
| 2023-01-24 | $9.98 | $10.25 | $9.96 | $9.96 | $9.96 | 4,932 |
| 2023-01-23 | $10.50 | $10.50 | $9.52 | $10.00 | $10.00 | 8,864 |
| 2023-01-20 | $10.58 | $10.58 | $10.02 | $10.05 | $10.05 | 15,134 |
| 2023-01-19 | $8.74 | $10.00 | $8.74 | $9.99 | $9.99 | 31,944 |
| 2023-01-18 | $8.62 | $9.13 | $8.59 | $8.72 | $8.72 | 10,287 |
| 2023-01-17 | $8.00 | $9.14 | $7.98 | $8.99 | $8.99 | 66,399 |
| 2023-01-13 | $8.20 | $8.30 | $7.94 | $8.09 | $8.09 | 11,664 |
| 2023-01-12 | $8.12 | $8.65 | $8.12 | $8.22 | $8.22 | 10,926 |
| 2023-01-11 | $8.63 | $8.73 | $8.15 | $8.15 | $8.15 | 36,231 |
| 2023-01-10 | $8.20 | $8.62 | $8.20 | $8.56 | $8.56 | 11,984 |
| 2023-01-09 | $8.92 | $9.03 | $7.89 | $8.00 | $8.00 | 28,905 |
| 2023-01-06 | $8.76 | $9.49 | $8.75 | $8.75 | $8.75 | 18,089 |
| 2023-01-05 | $9.43 | $10.00 | $8.76 | $8.76 | $8.76 | 45,636 |
| 2023-01-04 | $9.01 | $9.44 | $8.83 | $9.43 | $9.43 | 39,091 |
| 2023-01-03 | $8.21 | $8.80 | $8.10 | $8.60 | $8.60 | 13,226 |
| 2022-12-30 | $8.37 | $8.45 | $7.98 | $8.35 | $8.35 | 32,498 |
| 2022-12-29 | $8.44 | $9.24 | $8.00 | $8.35 | $8.35 | 24,279 |
| 2022-12-28 | $8.36 | $8.79 | $7.68 | $8.51 | $8.51 | 104,374 |
| 2022-12-27 | $8.19 | $8.50 | $7.75 | $8.39 | $8.39 | 30,768 |
| 2022-12-23 | $8.64 | $9.32 | $8.00 | $8.34 | $8.34 | 175,863 |
| 2022-12-22 | $8.65 | $8.80 | $7.93 | $8.68 | $8.68 | 31,292 |
| 2022-12-21 | $9.17 | $9.62 | $8.28 | $8.78 | $8.78 | 36,621 |
| 2022-12-20 | $9.60 | $10.45 | $8.81 | $9.37 | $9.37 | 76,450 |
| 2022-12-19 | $7.98 | $9.63 | $7.95 | $9.50 | $9.50 | 61,668 |
| 2022-12-16 | $7.95 | $8.90 | $7.90 | $8.43 | $8.43 | 21,438 |
| 2022-12-15 | $8.61 | $9.10 | $7.59 | $8.10 | $8.10 | 25,598 |
| 2022-12-14 | $8.46 | $9.15 | $8.38 | $8.76 | $8.76 | 17,734 |
| 2022-12-13 | $9.11 | $10.00 | $8.38 | $8.62 | $8.62 | 46,774 |
| 2022-12-12 | $8.21 | $9.45 | $8.03 | $8.75 | $8.75 | 26,369 |
| 2022-12-09 | $8.06 | $8.46 | $7.79 | $8.21 | $8.21 | 18,682 |
| 2022-12-08 | $8.18 | $8.67 | $7.36 | $8.20 | $8.20 | 42,892 |
| 2022-12-07 | $8.70 | $8.78 | $8.20 | $8.35 | $8.35 | 56,793 |
| 2022-12-06 | $7.62 | $8.79 | $7.49 | $8.76 | $8.76 | 42,866 |
| 2022-12-05 | $6.59 | $7.69 | $6.47 | $7.39 | $7.39 | 29,922 |
| 2022-12-02 | $5.32 | $6.66 | $5.24 | $6.59 | $6.59 | 27,938 |
| 2022-12-01 | $5.06 | $5.40 | $4.90 | $5.21 | $5.21 | 28,446 |
| 2022-11-30 | $4.89 | $5.35 | $4.85 | $5.03 | $5.03 | 33,308 |
| 2022-11-29 | $5.05 | $5.36 | $5.00 | $5.33 | $5.33 | 19,621 |
| 2022-11-28 | $4.57 | $5.07 | $4.57 | $4.89 | $4.89 | 11,989 |
| 2022-11-25 | $5.00 | $5.03 | $4.27 | $4.71 | $4.71 | 29,353 |
| 2022-11-23 | $5.09 | $5.45 | $5.00 | $5.11 | $5.11 | 24,361 |
| 2022-11-22 | $5.29 | $5.48 | $5.05 | $5.15 | $5.15 | 18,294 |
| 2022-11-21 | $5.20 | $5.46 | $5.10 | $5.20 | $5.20 | 25,046 |
| 2022-11-18 | $5.14 | $5.71 | $5.14 | $5.45 | $5.45 | 21,854 |
| 2022-11-17 | $5.20 | $5.42 | $5.10 | $5.27 | $5.27 | 13,902 |
| 2022-11-16 | $5.50 | $5.50 | $5.25 | $5.33 | $5.33 | 18,767 |
| 2022-11-15 | $5.56 | $5.72 | $5.45 | $5.72 | $5.72 | 38,781 |
| 2022-11-14 | $5.43 | $5.70 | $5.41 | $5.46 | $5.46 | 9,780 |
| 2022-11-11 | $5.50 | $5.74 | $5.40 | $5.43 | $5.43 | 11,616 |
| 2022-11-10 | $5.50 | $5.72 | $5.25 | $5.55 | $5.55 | 9,292 |
| 2022-11-09 | $5.60 | $6.10 | $5.12 | $5.45 | $5.45 | 26,242 |
| 2022-11-08 | $6.01 | $6.01 | $5.55 | $5.70 | $5.70 | 14,006 |
| 2022-11-07 | $6.16 | $6.30 | $6.00 | $6.01 | $6.01 | 10,426 |
| 2022-11-04 | $6.33 | $6.39 | $6.16 | $6.38 | $6.38 | 22,399 |
| 2022-11-03 | $6.12 | $6.33 | $6.10 | $6.33 | $6.33 | 6,442 |
| 2022-11-02 | $6.22 | $7.00 | $6.10 | $6.29 | $6.29 | 40,067 |
| 2022-11-01 | $6.34 | $6.45 | $6.00 | $6.01 | $6.01 | 96,304 |
| 2022-10-31 | $6.33 | $6.36 | $6.22 | $6.26 | $6.26 | 24,222 |
| 2022-10-28 | $6.36 | $6.61 | $6.30 | $6.30 | $6.30 | 7,571 |
| 2022-10-27 | $6.36 | $6.49 | $6.22 | $6.46 | $6.46 | 10,020 |
| 2022-10-26 | $6.50 | $6.63 | $6.35 | $6.35 | $6.35 | 8,821 |
| 2022-10-25 | $6.54 | $6.73 | $6.33 | $6.44 | $6.44 | 11,159 |
| 2022-10-24 | $7.20 | $7.20 | $6.25 | $6.50 | $6.50 | 44,138 |
| 2022-10-21 | $7.35 | $7.35 | $7.02 | $7.21 | $7.21 | 4,771 |
| 2022-10-20 | $6.91 | $7.43 | $6.82 | $7.32 | $7.32 | 9,015 |
| 2022-10-19 | $7.03 | $7.37 | $6.69 | $6.81 | $6.81 | 6,062 |
| 2022-10-18 | $7.00 | $7.40 | $6.91 | $7.00 | $7.00 | 19,567 |
| 2022-10-17 | $7.00 | $7.21 | $6.84 | $7.21 | $7.21 | 4,389 |
| 2022-10-14 | $7.00 | $7.23 | $6.65 | $7.23 | $7.23 | 2,560 |
| 2022-10-13 | $6.62 | $7.61 | $6.62 | $7.00 | $7.00 | 8,781 |
| 2022-10-12 | $6.80 | $6.93 | $6.60 | $6.71 | $6.71 | 1,788 |
| 2022-10-11 | $6.39 | $6.80 | $6.35 | $6.78 | $6.78 | 23,737 |
| 2022-10-10 | $6.50 | $6.93 | $6.50 | $6.59 | $6.59 | 4,656 |
| 2022-10-07 | $6.50 | $6.80 | $6.50 | $6.65 | $6.65 | 2,897 |
| 2022-10-06 | $6.71 | $6.72 | $6.55 | $6.55 | $6.55 | 1,559 |
| 2022-10-05 | $6.85 | $6.85 | $6.65 | $6.77 | $6.77 | 4,660 |
| 2022-10-04 | $6.69 | $6.90 | $6.30 | $6.76 | $6.76 | 5,384 |
| 2022-10-03 | $6.80 | $7.01 | $6.25 | $6.75 | $6.75 | 38,376 |
| 2022-09-30 | $6.99 | $6.99 | $6.70 | $6.80 | $6.80 | 6,582 |
| 2022-09-29 | $6.25 | $6.77 | $6.25 | $6.55 | $6.55 | 13,652 |
| 2022-09-28 | $6.25 | $6.65 | $6.25 | $6.55 | $6.55 | 5,339 |
| 2022-09-27 | $6.75 | $7.00 | $6.18 | $6.30 | $6.30 | 78,231 |
| 2022-09-26 | $6.84 | $7.75 | $6.75 | $6.88 | $6.88 | 15,877 |
| 2022-09-23 | $7.56 | $7.91 | $7.00 | $7.05 | $7.05 | 26,177 |
| 2022-09-22 | $7.82 | $8.05 | $7.56 | $7.60 | $7.60 | 15,697 |
| 2022-09-21 | $8.01 | $8.52 | $7.86 | $8.04 | $8.04 | 5,158 |
| 2022-09-20 | $8.17 | $8.31 | $7.82 | $8.00 | $8.00 | 2,881 |
| 2022-09-19 | $8.50 | $8.50 | $7.76 | $8.42 | $8.42 | 3,896 |
| 2022-09-16 | $8.34 | $8.34 | $7.89 | $8.08 | $8.08 | 839 |
| 2022-09-15 | $8.02 | $8.21 | $7.80 | $8.00 | $8.00 | 3,472 |
| 2022-09-14 | $8.01 | $8.99 | $7.91 | $8.09 | $8.09 | 7,603 |
| 2022-09-13 | $8.03 | $8.89 | $7.99 | $8.20 | $8.20 | 5,534 |
| 2022-09-12 | $8.00 | $8.60 | $8.00 | $8.39 | $8.39 | 7,908 |
| 2022-09-09 | $7.20 | $7.97 | $7.20 | $7.97 | $7.97 | 6,506 |
| 2022-09-08 | $7.87 | $7.87 | $7.40 | $7.40 | $7.40 | 5,245 |
| 2022-09-07 | $7.54 | $7.60 | $7.00 | $7.50 | $7.50 | 15,770 |
| 2022-09-06 | $8.20 | $8.20 | $8.00 | $8.00 | $8.00 | 1,694 |
| 2022-09-02 | $7.62 | $9.13 | $7.62 | $7.87 | $7.87 | 92,170 |
| 2022-09-01 | $7.45 | $7.95 | $7.00 | $7.62 | $7.62 | 7,607 |
| 2022-08-31 | $7.84 | $7.84 | $7.10 | $7.47 | $7.47 | 9,325 |
| 2022-08-30 | $8.05 | $8.05 | $7.56 | $7.68 | $7.68 | 9,703 |
| 2022-08-29 | $7.93 | $8.15 | $7.83 | $7.84 | $7.84 | 7,210 |
| 2022-08-26 | $8.07 | $8.30 | $7.70 | $8.00 | $8.00 | 10,089 |
| 2022-08-25 | $8.05 | $8.25 | $7.90 | $8.03 | $8.03 | 3,467 |
| 2022-08-24 | $8.01 | $8.25 | $7.90 | $8.05 | $8.05 | 6,934 |
| 2022-08-23 | $8.85 | $8.85 | $8.00 | $8.05 | $8.05 | 18,914 |
| 2022-08-22 | $9.00 | $9.90 | $8.77 | $8.90 | $8.90 | 5,260 |
| 2022-08-19 | $9.99 | $9.99 | $9.37 | $9.72 | $9.72 | 1,901 |
| 2022-08-18 | $9.33 | $9.95 | $9.33 | $9.95 | $9.95 | 4,078 |
| 2022-08-17 | $9.50 | $9.98 | $9.00 | $9.40 | $9.40 | 23,063 |
| 2022-08-16 | $9.83 | $9.91 | $9.51 | $9.57 | $9.57 | 3,418 |
| 2022-08-15 | $9.86 | $9.99 | $9.59 | $9.99 | $9.99 | 4,200 |
| 2022-08-12 | $9.47 | $9.87 | $9.42 | $9.87 | $9.87 | 2,307 |
| 2022-08-11 | $9.23 | $9.49 | $9.02 | $9.49 | $9.49 | 11,693 |
| 2022-08-10 | $8.95 | $9.12 | $8.38 | $9.12 | $9.12 | 1,929 |
| 2022-08-09 | $8.84 | $9.30 | $8.84 | $8.89 | $8.89 | 26,168 |
| 2022-08-08 | $8.77 | $9.00 | $8.50 | $9.00 | $9.00 | 14,295 |
| 2022-08-05 | $8.30 | $8.99 | $8.30 | $8.84 | $8.84 | 6,727 |
| 2022-08-04 | $8.23 | $8.48 | $7.77 | $8.25 | $8.25 | 4,927 |
| 2022-08-03 | $8.76 | $8.76 | $8.19 | $8.35 | $8.35 | 5,146 |
| 2022-08-02 | $8.45 | $8.80 | $8.45 | $8.70 | $8.70 | 1,830 |
| 2022-08-01 | $7.73 | $9.00 | $7.66 | $8.67 | $8.67 | 31,858 |
| 2022-07-29 | $7.10 | $7.85 | $7.07 | $7.69 | $7.69 | 15,972 |
| 2022-07-28 | $6.85 | $7.22 | $6.74 | $7.20 | $7.20 | 149,581 |
| 2022-07-27 | $6.93 | $7.17 | $6.70 | $6.92 | $6.92 | 23,569 |
| 2022-07-26 | $6.96 | $7.24 | $6.56 | $7.15 | $7.15 | 44,397 |
| 2022-07-25 | $7.02 | $7.02 | $6.51 | $6.87 | $6.87 | 42,409 |
| 2022-07-22 | $7.00 | $7.20 | $6.90 | $7.00 | $7.00 | 76,165 |
| 2022-07-21 | $7.83 | $7.94 | $6.85 | $6.96 | $6.96 | 93,693 |
| 2022-07-20 | $8.58 | $8.89 | $7.71 | $7.80 | $7.80 | 38,362 |
| 2022-07-19 | $8.50 | $8.83 | $8.30 | $8.55 | $8.55 | 10,687 |
| 2022-07-18 | $8.39 | $8.69 | $8.13 | $8.36 | $8.36 | 3,957 |
| 2022-07-15 | $8.72 | $8.72 | $8.44 | $8.65 | $8.65 | 6,505 |
| 2022-07-14 | $8.61 | $8.72 | $8.43 | $8.49 | $8.49 | 5,548 |
| 2022-07-13 | $8.35 | $8.75 | $8.35 | $8.65 | $8.65 | 3,625 |
| 2022-07-12 | $8.18 | $8.61 | $8.18 | $8.42 | $8.42 | 5,089 |
| 2022-07-11 | $8.25 | $8.51 | $8.16 | $8.46 | $8.46 | 5,300 |
| 2022-07-08 | $7.91 | $8.51 | $7.91 | $8.51 | $8.51 | 7,021 |
| 2022-07-07 | $7.91 | $8.49 | $7.77 | $8.00 | $8.00 | 51,402 |
| 2022-07-06 | $8.12 | $8.46 | $8.01 | $8.08 | $8.08 | 6,752 |
| 2022-07-05 | $7.90 | $8.75 | $7.90 | $8.11 | $8.11 | 13,155 |
| 2022-07-01 | $8.02 | $8.68 | $7.95 | $8.30 | $8.30 | 17,978 |
| 2022-06-30 | $8.12 | $8.82 | $7.98 | $8.00 | $8.00 | 35,071 |
| 2022-06-29 | $8.49 | $8.86 | $7.82 | $8.86 | $8.86 | 19,924 |
| 2022-06-28 | $8.20 | $8.42 | $7.76 | $8.02 | $8.02 | 40,320 |
| 2022-06-27 | $8.19 | $8.58 | $8.03 | $8.26 | $8.26 | 12,751 |
| 2022-06-24 | $8.55 | $8.55 | $7.82 | $8.39 | $8.39 | 6,447 |
| 2022-06-23 | $8.35 | $8.54 | $8.22 | $8.34 | $8.34 | 5,767 |
| 2022-06-22 | $7.86 | $8.78 | $7.86 | $8.45 | $8.45 | 10,563 |
| 2022-06-21 | $8.32 | $8.99 | $7.79 | $8.44 | $8.44 | 15,167 |
| 2022-06-17 | $7.84 | $8.60 | $7.84 | $8.35 | $8.35 | 7,369 |
| 2022-06-16 | $8.33 | $8.51 | $7.76 | $8.09 | $8.09 | 14,781 |
| 2022-06-15 | $8.49 | $8.60 | $7.64 | $8.45 | $8.45 | 5,233 |
| 2022-06-14 | $8.00 | $8.59 | $7.82 | $8.56 | $8.56 | 8,038 |
| 2022-06-13 | $8.31 | $8.51 | $8.01 | $8.01 | $8.01 | 11,777 |
| 2022-06-10 | $8.84 | $9.02 | $8.44 | $8.63 | $8.63 | 13,365 |
| 2022-06-09 | $8.80 | $9.12 | $8.76 | $8.76 | $8.76 | 7,464 |
| 2022-06-08 | $9.15 | $9.15 | $8.81 | $8.86 | $8.86 | 3,649 |
| 2022-06-07 | $8.90 | $9.15 | $8.80 | $8.86 | $8.86 | 13,265 |
| 2022-06-06 | $8.96 | $9.20 | $8.80 | $8.90 | $8.90 | 9,117 |
| 2022-06-03 | $9.40 | $9.40 | $8.90 | $9.01 | $9.01 | 13,649 |
| 2022-06-02 | $9.50 | $9.50 | $9.08 | $9.35 | $9.35 | 8,978 |
| 2022-06-01 | $9.22 | $9.49 | $8.94 | $9.35 | $9.35 | 6,093 |
| 2022-05-31 | $9.50 | $9.50 | $8.85 | $9.30 | $9.30 | 4,020 |
| 2022-05-27 | $9.35 | $9.51 | $8.97 | $9.51 | $9.51 | 20,553 |
| 2022-05-26 | $9.12 | $9.62 | $9.00 | $9.30 | $9.30 | 45,047 |
| 2022-05-25 | $9.20 | $9.41 | $8.84 | $9.38 | $9.38 | 11,685 |
| 2022-05-24 | $9.79 | $10.02 | $8.85 | $9.01 | $9.01 | 29,125 |
| 2022-05-23 | $9.88 | $10.31 | $9.72 | $9.88 | $9.88 | 13,427 |
| 2022-05-20 | $9.65 | $10.24 | $9.11 | $9.95 | $9.95 | 16,928 |
| 2022-05-19 | $9.00 | $10.10 | $9.00 | $9.60 | $9.60 | 23,508 |
| 2022-05-18 | $9.33 | $9.50 | $8.37 | $8.82 | $8.82 | 20,508 |
| 2022-05-17 | $8.93 | $9.76 | $8.81 | $9.14 | $9.14 | 34,847 |
| 2022-05-16 | $7.98 | $8.99 | $7.50 | $8.56 | $8.56 | 25,797 |
| 2022-05-13 | $8.24 | $8.49 | $8.06 | $8.15 | $8.15 | 50,709 |
| 2022-05-12 | $8.50 | $8.59 | $7.91 | $8.05 | $8.05 | 32,189 |
| 2022-05-11 | $7.92 | $8.50 | $7.50 | $8.40 | $8.40 | 94,156 |
| 2022-05-10 | $9.37 | $9.37 | $8.06 | $8.06 | $8.06 | 90,934 |
| 2022-05-09 | $9.19 | $9.35 | $8.81 | $9.04 | $9.04 | 37,516 |
| 2022-05-06 | $9.45 | $9.45 | $9.00 | $9.01 | $9.01 | 19,264 |
| 2022-05-05 | $9.65 | $9.68 | $9.19 | $9.24 | $9.24 | 18,339 |
| 2022-05-04 | $9.71 | $10.00 | $9.31 | $9.49 | $9.49 | 11,277 |
| 2022-05-03 | $9.53 | $9.89 | $9.53 | $9.77 | $9.77 | 6,746 |
| 2022-05-02 | $9.72 | $9.88 | $9.41 | $9.77 | $9.77 | 34,831 |
| 2022-04-29 | $10.43 | $10.50 | $9.75 | $9.95 | $9.95 | 22,128 |
| 2022-04-28 | $10.00 | $10.57 | $9.88 | $10.32 | $10.32 | 15,135 |
| 2022-04-27 | $9.57 | $9.94 | $9.42 | $9.64 | $9.64 | 25,445 |
| 2022-04-26 | $9.38 | $9.67 | $9.31 | $9.57 | $9.57 | 9,374 |
| 2022-04-25 | $9.01 | $9.68 | $9.01 | $9.54 | $9.54 | 20,120 |
| 2022-04-22 | $9.85 | $9.85 | $9.12 | $9.25 | $9.25 | 30,197 |
| 2022-04-21 | $9.81 | $9.90 | $9.06 | $9.78 | $9.78 | 52,781 |
| 2022-04-20 | $9.46 | $9.75 | $9.20 | $9.49 | $9.49 | 16,536 |
| 2022-04-19 | $9.58 | $9.76 | $9.21 | $9.33 | $9.33 | 16,923 |
| 2022-04-18 | $9.75 | $9.75 | $9.06 | $9.74 | $9.74 | 17,681 |
| 2022-04-14 | $10.00 | $10.00 | $9.59 | $9.75 | $9.75 | 13,572 |
| 2022-04-13 | $9.53 | $10.26 | $9.53 | $10.08 | $10.08 | 32,257 |
| 2022-04-12 | $9.75 | $10.10 | $9.30 | $9.65 | $9.65 | 16,119 |
| 2022-04-11 | $9.90 | $9.90 | $9.55 | $9.82 | $9.82 | 9,056 |
| 2022-04-08 | $10.15 | $10.22 | $9.47 | $9.71 | $9.71 | 35,105 |
| 2022-04-07 | $9.90 | $10.70 | $9.80 | $10.03 | $10.03 | 19,844 |
| 2022-04-06 | $10.43 | $10.94 | $9.40 | $9.82 | $9.82 | 60,317 |
| 2022-04-05 | $11.01 | $11.23 | $10.53 | $10.53 | $10.53 | 8,392 |
| 2022-04-04 | $11.03 | $11.05 | $10.45 | $10.99 | $10.99 | 41,875 |
| 2022-04-01 | $11.71 | $11.71 | $10.71 | $11.19 | $11.19 | 19,721 |
| 2022-03-31 | $11.97 | $12.00 | $11.15 | $11.22 | $11.22 | 24,334 |
| 2022-03-30 | $11.92 | $12.00 | $11.57 | $11.70 | $11.70 | 23,522 |
| 2022-03-29 | $11.96 | $12.57 | $11.52 | $11.91 | $11.91 | 16,923 |
| 2022-03-28 | $13.20 | $13.45 | $11.66 | $11.90 | $11.90 | 42,873 |
| 2022-03-25 | $14.25 | $14.27 | $13.03 | $13.23 | $13.23 | 91,635 |
| 2022-03-24 | $13.26 | $14.77 | $12.70 | $14.25 | $14.25 | 85,746 |
| 2022-03-23 | $11.50 | $12.76 | $11.50 | $12.38 | $12.38 | 26,670 |
| 2022-03-22 | $11.47 | $11.80 | $11.12 | $11.51 | $11.51 | 21,151 |
| 2022-03-21 | $11.63 | $11.99 | $11.01 | $11.28 | $11.28 | 20,818 |
| 2022-03-18 | $11.44 | $12.20 | $11.44 | $11.81 | $11.81 | 38,289 |
| 2022-03-17 | $10.35 | $11.94 | $10.35 | $11.30 | $11.30 | 68,645 |
| 2022-03-16 | $9.39 | $10.50 | $9.39 | $10.24 | $10.24 | 60,545 |
| 2022-03-15 | $9.05 | $9.37 | $8.93 | $9.25 | $9.25 | 13,539 |
| 2022-03-14 | $9.00 | $9.32 | $8.60 | $9.18 | $9.18 | 41,887 |
| 2022-03-11 | $9.00 | $9.00 | $8.87 | $9.00 | $9.00 | 62,689 |
| 2022-03-10 | $9.09 | $9.09 | $8.81 | $8.97 | $8.97 | 89,640 |
| 2022-03-09 | $9.59 | $9.59 | $9.04 | $9.20 | $9.20 | 95,345 |
| 2022-03-08 | $9.48 | $9.48 | $9.00 | $9.18 | $9.18 | 87,538 |
| 2022-03-07 | $9.73 | $9.87 | $9.20 | $9.61 | $9.61 | 44,200 |
| 2022-03-04 | $10.00 | $10.03 | $9.45 | $9.73 | $9.73 | 27,886 |
| 2022-03-03 | $11.15 | $11.15 | $9.70 | $10.06 | $10.06 | 51,644 |
| 2022-03-02 | $10.45 | $11.28 | $10.45 | $11.00 | $11.00 | 25,420 |
| 2022-03-01 | $10.81 | $11.00 | $10.09 | $10.49 | $10.49 | 33,039 |
| 2022-02-28 | $10.94 | $11.38 | $10.33 | $10.80 | $10.80 | 27,463 |
| 2022-02-25 | $10.71 | $10.80 | $10.10 | $10.56 | $10.56 | 23,665 |
| 2022-02-24 | $9.96 | $10.89 | $9.36 | $10.77 | $10.77 | 79,482 |
| 2022-02-23 | $11.26 | $11.40 | $10.20 | $10.41 | $10.41 | 35,202 |
| 2022-02-22 | $11.86 | $11.94 | $10.76 | $11.22 | $11.22 | 46,633 |
| 2022-02-18 | $11.30 | $11.85 | $10.73 | $11.77 | $11.77 | 29,523 |
| 2022-02-17 | $11.61 | $12.00 | $11.00 | $11.28 | $11.28 | 18,581 |
| 2022-02-16 | $10.55 | $11.96 | $10.00 | $11.83 | $11.83 | 77,905 |
| 2022-02-15 | $9.34 | $10.59 | $9.34 | $10.28 | $10.28 | 31,118 |
| 2022-02-14 | $9.66 | $9.66 | $9.12 | $9.15 | $9.15 | 9,450 |
| 2022-02-11 | $10.15 | $10.90 | $9.61 | $9.68 | $9.68 | 22,224 |
| 2022-02-10 | $10.16 | $10.85 | $10.07 | $10.07 | $10.07 | 42,058 |
| 2022-02-09 | $9.93 | $10.79 | $9.88 | $10.49 | $10.49 | 58,926 |
| 2022-02-08 | $9.74 | $9.75 | $9.50 | $9.75 | $9.75 | 16,387 |
| 2022-02-07 | $9.97 | $9.97 | $9.42 | $9.74 | $9.74 | 27,008 |
| 2022-02-04 | $9.53 | $9.81 | $9.23 | $9.78 | $9.78 | 22,311 |
| 2022-02-03 | $9.40 | $9.58 | $9.18 | $9.48 | $9.48 | 37,607 |
| 2022-02-02 | $10.40 | $10.50 | $9.39 | $9.49 | $9.49 | 60,955 |
| 2022-02-01 | $9.87 | $10.42 | $9.83 | $10.28 | $10.28 | 49,426 |
| 2022-01-31 | $9.25 | $9.98 | $9.25 | $9.82 | $9.82 | 59,033 |
| 2022-01-28 | $9.06 | $9.79 | $8.76 | $9.12 | $9.12 | 69,689 |
| 2022-01-27 | $9.36 | $9.52 | $8.89 | $9.07 | $9.07 | 126,398 |
| 2022-01-26 | $9.50 | $9.98 | $9.08 | $9.22 | $9.22 | 97,889 |
| 2022-01-25 | $9.78 | $9.92 | $9.21 | $9.34 | $9.34 | 71,931 |
| 2022-01-24 | $9.63 | $10.15 | $9.17 | $10.10 | $10.10 | 95,594 |
| 2022-01-21 | $11.41 | $11.53 | $10.14 | $10.23 | $10.23 | 87,594 |
| 2022-01-20 | $11.80 | $12.29 | $11.27 | $11.50 | $11.50 | 138,710 |
| 2022-01-19 | $11.34 | $11.75 | $11.33 | $11.69 | $11.69 | 86,185 |
| 2022-01-18 | $11.50 | $11.60 | $11.00 | $11.12 | $11.12 | 78,409 |
| 2022-01-14 | $11.88 | $12.47 | $11.52 | $11.71 | $11.71 | 44,233 |
| 2022-01-13 | $12.20 | $12.43 | $11.80 | $11.97 | $11.97 | 39,092 |
| 2022-01-12 | $12.99 | $13.05 | $12.19 | $12.19 | $12.19 | 80,724 |
| 2022-01-11 | $12.58 | $13.48 | $12.22 | $12.81 | $12.81 | 51,601 |
| 2022-01-10 | $12.82 | $13.84 | $12.21 | $12.43 | $12.43 | 75,465 |
| 2022-01-07 | $13.83 | $14.07 | $13.12 | $13.18 | $13.18 | 56,710 |
| 2022-01-06 | $14.53 | $15.00 | $13.81 | $13.82 | $13.82 | 62,992 |
| 2022-01-05 | $16.10 | $16.40 | $14.55 | $14.68 | $14.68 | 80,786 |
| 2022-01-04 | $16.57 | $16.57 | $15.39 | $16.00 | $16.00 | 55,772 |
| 2022-01-03 | $16.30 | $16.82 | $15.94 | $16.40 | $16.40 | 19,958 |
| 2021-12-31 | $16.79 | $16.79 | $15.92 | $16.36 | $16.36 | 30,385 |
| 2021-12-30 | $16.35 | $17.49 | $16.05 | $16.95 | $16.95 | 40,338 |
| 2021-12-29 | $16.95 | $17.14 | $16.03 | $16.27 | $16.27 | 63,313 |
| 2021-12-28 | $17.88 | $18.30 | $16.88 | $17.14 | $17.14 | 103,763 |
| 2021-12-27 | $17.40 | $17.94 | $15.26 | $17.89 | $17.89 | 661,790 |
| 2021-12-23 | $13.92 | $14.14 | $13.20 | $13.22 | $13.22 | 39,316 |
| 2021-12-22 | $13.52 | $13.92 | $13.31 | $13.92 | $13.92 | 23,328 |
| 2021-12-21 | $12.73 | $13.76 | $12.51 | $13.48 | $13.48 | 52,818 |
| 2021-12-20 | $12.75 | $12.75 | $12.28 | $12.60 | $12.60 | 25,086 |
| 2021-12-17 | $11.70 | $12.79 | $11.63 | $12.79 | $12.79 | 357,663 |
| 2021-12-16 | $12.25 | $13.59 | $12.00 | $12.00 | $12.00 | 148,536 |
| 2021-12-15 | $13.18 | $13.45 | $11.60 | $12.29 | $12.29 | 170,775 |
| 2021-12-14 | $13.50 | $13.98 | $13.05 | $13.53 | $13.53 | 151,914 |
| 2021-12-13 | $16.22 | $16.22 | $13.35 | $13.75 | $13.75 | 243,650 |
| 2021-12-10 | $16.82 | $16.91 | $16.01 | $16.51 | $16.51 | 34,042 |
| 2021-12-09 | $17.64 | $17.87 | $16.76 | $16.88 | $16.88 | 21,683 |
| 2021-12-08 | $16.61 | $18.05 | $16.30 | $17.88 | $17.88 | 31,870 |
| 2021-12-07 | $15.26 | $16.90 | $15.26 | $16.56 | $16.56 | 26,544 |
| 2021-12-06 | $15.49 | $16.18 | $14.56 | $15.00 | $15.00 | 52,689 |
| 2021-12-03 | $17.45 | $17.47 | $15.66 | $15.68 | $15.68 | 42,468 |
| 2021-12-02 | $17.36 | $17.79 | $16.88 | $17.45 | $17.45 | 53,500 |
| 2021-12-01 | $17.43 | $17.77 | $17.34 | $17.59 | $17.59 | 15,119 |
| 2021-11-30 | $17.70 | $17.95 | $17.00 | $17.22 | $17.22 | 38,095 |
| 2021-11-29 | $17.88 | $18.00 | $17.54 | $17.93 | $17.93 | 24,047 |
| 2021-11-26 | $17.70 | $18.00 | $17.50 | $18.00 | $18.00 | 15,316 |
| 2021-11-24 | $17.70 | $17.98 | $17.70 | $17.71 | $17.71 | 15,208 |
| 2021-11-23 | $19.69 | $19.99 | $17.53 | $17.93 | $17.93 | 64,103 |
| 2021-11-22 | $19.22 | $19.48 | $18.67 | $19.48 | $19.48 | 29,664 |
| 2021-11-19 | $18.53 | $19.40 | $18.52 | $18.94 | $18.94 | 25,181 |
| 2021-11-18 | $20.25 | $20.69 | $18.52 | $18.65 | $18.65 | 86,906 |
| 2021-11-17 | $20.94 | $21.00 | $19.93 | $20.37 | $20.37 | 71,947 |
| 2021-11-16 | $22.99 | $23.00 | $20.51 | $20.70 | $20.70 | 241,903 |
| 2021-11-15 | $21.81 | $21.94 | $21.09 | $21.43 | $21.43 | 26,191 |
| 2021-11-12 | $21.46 | $21.65 | $21.16 | $21.65 | $21.65 | 22,392 |
| 2021-11-11 | $21.68 | $22.18 | $21.21 | $21.28 | $21.28 | 26,923 |
| 2021-11-10 | $21.74 | $22.05 | $21.10 | $21.63 | $21.63 | 41,104 |
| 2021-11-09 | $21.85 | $22.29 | $21.51 | $21.70 | $21.70 | 26,195 |
| 2021-11-08 | $22.07 | $22.07 | $21.69 | $21.69 | $21.69 | 43,943 |
| 2021-11-05 | $22.16 | $22.48 | $21.58 | $22.00 | $22.00 | 25,132 |
| 2021-11-04 | $22.13 | $22.75 | $21.77 | $22.00 | $22.00 | 44,622 |
| 2021-11-03 | $22.20 | $22.49 | $21.68 | $22.11 | $22.11 | 37,348 |
| 2021-11-02 | $21.76 | $22.25 | $21.63 | $22.00 | $22.00 | 38,742 |
| 2021-11-01 | $21.99 | $22.08 | $21.05 | $21.55 | $21.55 | 62,141 |
| 2021-10-29 | $21.90 | $22.75 | $21.70 | $22.00 | $22.00 | 51,679 |
| 2021-10-28 | $21.96 | $22.22 | $21.05 | $21.59 | $21.59 | 36,545 |
| 2021-10-27 | $22.60 | $22.92 | $21.34 | $21.78 | $21.78 | 74,013 |
| 2021-10-26 | $21.70 | $22.51 | $21.12 | $22.48 | $22.48 | 80,099 |
| 2021-10-25 | $21.31 | $21.99 | $20.83 | $21.94 | $21.94 | 112,013 |
| 2021-10-22 | $20.08 | $21.21 | $20.00 | $20.94 | $20.94 | 166,003 |
| 2021-10-21 | $20.24 | $20.60 | $19.51 | $20.00 | $20.00 | 249,824 |
| 2021-10-20 | $15.98 | $17.25 | $15.98 | $17.25 | $17.25 | 20,801 |
| 2021-10-19 | $15.96 | $16.49 | $15.94 | $16.48 | $16.48 | 8,503 |
| 2021-10-18 | $16.27 | $16.53 | $15.85 | $15.85 | $15.85 | 8,700 |
| 2021-10-15 | $16.31 | $16.54 | $16.10 | $16.31 | $16.31 | 6,693 |
| 2021-10-14 | $16.50 | $16.56 | $16.00 | $16.34 | $16.34 | 17,668 |
| 2021-10-13 | $17.00 | $17.00 | $16.25 | $16.58 | $16.58 | 8,035 |
| 2021-10-12 | $16.65 | $16.97 | $16.34 | $16.89 | $16.89 | 7,056 |
| 2021-10-11 | $16.61 | $16.91 | $16.61 | $16.65 | $16.65 | 8,056 |
| 2021-10-08 | $16.58 | $16.65 | $16.17 | $16.51 | $16.51 | 7,775 |
| 2021-10-07 | $16.04 | $16.86 | $16.04 | $16.25 | $16.25 | 5,615 |
| 2021-10-06 | $16.40 | $16.40 | $15.75 | $16.14 | $16.14 | 9,766 |
| 2021-10-05 | $15.89 | $16.50 | $15.80 | $16.00 | $16.00 | 3,183 |
| 2021-10-04 | $16.32 | $16.74 | $15.67 | $16.00 | $16.00 | 12,423 |
| 2021-10-01 | $17.20 | $17.20 | $15.83 | $16.46 | $16.46 | 19,470 |
| 2021-09-30 | $16.58 | $16.90 | $16.27 | $16.90 | $16.90 | 8,246 |
| 2021-09-29 | $17.29 | $17.36 | $16.46 | $16.72 | $16.72 | 12,621 |
| 2021-09-28 | $16.52 | $17.17 | $15.85 | $17.10 | $17.10 | 27,703 |
| 2021-09-27 | $16.61 | $16.96 | $16.35 | $16.52 | $16.52 | 9,737 |
| 2021-09-24 | $16.40 | $16.82 | $16.30 | $16.55 | $16.55 | 6,421 |
| 2021-09-23 | $16.65 | $17.20 | $16.65 | $16.82 | $16.82 | 2,972 |
| 2021-09-22 | $16.23 | $17.45 | $16.15 | $16.70 | $16.70 | 11,473 |
| 2021-09-21 | $16.45 | $16.50 | $16.00 | $16.01 | $16.01 | 15,819 |
| 2021-09-20 | $16.49 | $16.50 | $15.98 | $16.00 | $16.00 | 16,321 |
| 2021-09-17 | $17.00 | $17.28 | $16.68 | $16.83 | $16.83 | 6,061 |
| 2021-09-16 | $16.88 | $16.88 | $16.88 | $16.88 | $16.88 | 891 |
| 2021-09-15 | $17.50 | $17.65 | $16.79 | $16.99 | $16.99 | 2,330 |
| 2021-09-14 | $17.79 | $18.14 | $16.88 | $16.90 | $16.90 | 20,509 |
| 2021-09-13 | $18.01 | $18.48 | $17.53 | $17.95 | $17.95 | 29,489 |
| 2021-09-10 | $17.94 | $18.50 | $17.63 | $18.15 | $18.15 | 10,524 |
| 2021-09-09 | $17.93 | $18.20 | $17.51 | $18.00 | $18.00 | 12,983 |
| 2021-09-08 | $17.42 | $18.00 | $17.33 | $18.00 | $18.00 | 9,366 |
| 2021-09-07 | $18.00 | $18.00 | $17.50 | $17.83 | $17.83 | 4,790 |
| 2021-09-03 | $17.87 | $17.87 | $17.70 | $17.87 | $17.87 | 3,521 |
| 2021-09-02 | $17.38 | $17.93 | $17.05 | $17.87 | $17.87 | 16,795 |
| 2021-09-01 | $17.40 | $17.40 | $16.91 | $17.04 | $17.04 | 3,917 |
| 2021-08-31 | $17.15 | $17.77 | $17.10 | $17.40 | $17.40 | 8,491 |
| 2021-08-30 | $17.19 | $17.79 | $16.75 | $17.00 | $17.00 | 29,480 |
| 2021-08-27 | $17.55 | $18.58 | $17.26 | $17.26 | $17.26 | 27,900 |
| 2021-08-26 | $17.22 | $18.00 | $17.22 | $17.58 | $17.58 | 12,131 |
| 2021-08-25 | $17.30 | $18.14 | $17.00 | $17.51 | $17.51 | 15,041 |
| 2021-08-24 | $16.75 | $18.26 | $16.46 | $17.37 | $17.37 | 27,995 |
| 2021-08-23 | $16.96 | $17.33 | $16.50 | $16.84 | $16.84 | 16,378 |
| 2021-08-20 | $16.78 | $17.29 | $16.55 | $16.72 | $16.72 | 13,045 |
| 2021-08-19 | $16.62 | $17.96 | $16.00 | $17.00 | $17.00 | 20,495 |
| 2021-08-18 | $16.78 | $18.38 | $16.51 | $17.52 | $17.52 | 16,131 |
| 2021-08-17 | $18.07 | $18.07 | $16.40 | $17.09 | $17.09 | 33,938 |
| 2021-08-16 | $18.40 | $18.68 | $17.64 | $18.04 | $18.04 | 17,895 |
| 2021-08-13 | $19.22 | $19.22 | $18.54 | $18.70 | $18.70 | 6,439 |
| 2021-08-12 | $19.19 | $19.94 | $18.95 | $18.95 | $18.95 | 7,161 |
| 2021-08-11 | $19.56 | $20.66 | $18.54 | $19.41 | $19.41 | 12,006 |
| 2021-08-10 | $19.37 | $20.38 | $18.74 | $19.47 | $19.47 | 26,274 |
| 2021-08-09 | $18.19 | $19.50 | $18.19 | $19.25 | $19.25 | 46,299 |
| 2021-08-06 | $18.05 | $19.52 | $17.78 | $18.10 | $18.10 | 24,764 |
| 2021-08-05 | $18.37 | $18.37 | $17.53 | $17.60 | $17.60 | 10,652 |
| 2021-08-04 | $17.34 | $17.80 | $17.31 | $17.54 | $17.54 | 13,188 |
| 2021-08-03 | $18.04 | $18.62 | $17.31 | $17.31 | $17.31 | 10,801 |
| 2021-08-02 | $18.22 | $18.73 | $17.68 | $17.84 | $17.84 | 15,188 |
| 2021-07-30 | $17.83 | $18.71 | $17.10 | $17.79 | $17.79 | 23,265 |
| 2021-07-29 | $17.11 | $17.85 | $17.00 | $17.53 | $17.53 | 43,471 |
| 2021-07-28 | $17.25 | $17.33 | $16.73 | $16.97 | $16.97 | 26,877 |
| 2021-07-27 | $17.94 | $17.94 | $17.38 | $17.38 | $17.38 | 9,495 |
| 2021-07-26 | $17.60 | $18.20 | $17.60 | $17.94 | $17.94 | 15,613 |
| 2021-07-23 | $18.13 | $18.50 | $17.71 | $17.71 | $17.71 | 8,454 |
| 2021-07-22 | $18.11 | $18.75 | $18.05 | $18.07 | $18.07 | 7,950 |
| 2021-07-21 | $19.00 | $19.46 | $18.13 | $18.25 | $18.25 | 32,437 |
| 2021-07-20 | $17.59 | $19.23 | $17.59 | $18.77 | $18.77 | 25,524 |
| 2021-07-19 | $18.43 | $18.43 | $17.26 | $17.55 | $17.55 | 25,138 |
| 2021-07-16 | $18.25 | $19.33 | $18.15 | $18.50 | $18.50 | 49,618 |
| 2021-07-15 | $18.51 | $19.49 | $18.04 | $18.50 | $18.50 | 240,028 |
| 2021-07-14 | $19.17 | $19.98 | $18.68 | $18.75 | $18.75 | 40,669 |
| 2021-07-13 | $19.87 | $19.97 | $18.32 | $19.06 | $19.06 | 41,414 |
| 2021-07-12 | $20.09 | $20.75 | $19.75 | $20.17 | $20.17 | 41,496 |
| 2021-07-09 | $21.25 | $21.49 | $20.06 | $20.06 | $20.06 | 63,822 |
| 2021-07-08 | $20.56 | $21.90 | $19.67 | $21.75 | $21.75 | 68,780 |
| 2021-07-07 | $20.84 | $21.09 | $19.60 | $20.90 | $20.90 | 37,024 |
| 2021-07-06 | $21.13 | $21.13 | $20.00 | $20.79 | $20.79 | 22,193 |
| 2021-07-02 | $21.37 | $21.37 | $20.25 | $21.14 | $21.14 | 50,859 |
| 2021-07-01 | $21.22 | $21.75 | $20.48 | $21.17 | $21.17 | 35,141 |
| 2021-06-30 | $20.83 | $21.41 | $20.15 | $21.21 | $21.21 | 33,283 |
| 2021-06-29 | $21.14 | $21.14 | $20.03 | $20.77 | $20.77 | 26,379 |
| 2021-06-28 | $19.55 | $21.29 | $19.55 | $20.91 | $20.91 | 32,498 |
| 2021-06-25 | $20.80 | $21.31 | $19.50 | $19.55 | $19.55 | 60,064 |
| 2021-06-24 | $22.95 | $22.95 | $20.33 | $20.50 | $20.50 | 106,446 |
| 2021-06-23 | $22.31 | $23.49 | $21.09 | $22.45 | $22.45 | 183,148 |
| 2021-06-22 | $18.20 | $22.04 | $18.20 | $20.61 | $20.61 | 312,299 |
| 2021-06-21 | $20.31 | $20.31 | $18.02 | $18.30 | $18.30 | 46,573 |
| 2021-06-18 | $20.52 | $20.98 | $19.35 | $19.35 | $19.35 | 296,386 |
| 2021-06-17 | $20.42 | $21.00 | $19.50 | $20.42 | $20.42 | 150,928 |
| 2021-06-16 | $18.86 | $20.55 | $18.85 | $20.50 | $20.50 | 82,602 |
| 2021-06-15 | $18.30 | $18.99 | $17.90 | $18.99 | $18.99 | 132,767 |
| 2021-06-14 | $17.05 | $18.32 | $16.97 | $18.22 | $18.22 | 131,688 |
| 2021-06-11 | $16.69 | $17.07 | $16.38 | $16.87 | $16.87 | 15,706 |
| 2021-06-10 | $17.15 | $17.37 | $16.82 | $16.82 | $16.82 | 5,727 |
| 2021-06-09 | $17.30 | $17.49 | $16.10 | $17.00 | $17.00 | 28,758 |
| 2021-06-08 | $17.33 | $17.77 | $16.80 | $17.09 | $17.09 | 22,265 |
| 2021-06-07 | $18.10 | $18.88 | $17.00 | $17.35 | $17.35 | 24,638 |
| 2021-06-04 | $17.58 | $18.50 | $17.58 | $18.06 | $18.06 | 36,919 |
| 2021-06-03 | $17.38 | $17.75 | $17.20 | $17.52 | $17.52 | 43,226 |
| 2021-06-02 | $17.20 | $17.47 | $17.10 | $17.33 | $17.33 | 36,223 |
| 2021-06-01 | $17.31 | $17.50 | $17.01 | $17.10 | $17.10 | 33,860 |
| 2021-05-28 | $16.10 | $17.48 | $16.10 | $17.18 | $17.18 | 83,080 |
| 2021-05-27 | $15.65 | $16.23 | $15.48 | $16.22 | $16.22 | 59,409 |
| 2021-05-26 | $15.33 | $15.45 | $15.01 | $15.45 | $15.45 | 10,376 |
| 2021-05-25 | $15.20 | $15.50 | $14.98 | $15.20 | $15.20 | 15,547 |
| 2021-05-24 | $14.94 | $15.72 | $14.91 | $15.10 | $15.10 | 41,665 |
| 2021-05-21 | $14.81 | $15.55 | $14.77 | $15.03 | $15.03 | 28,998 |
| 2021-05-20 | $14.23 | $15.30 | $14.23 | $14.68 | $14.68 | 57,724 |
| 2021-05-19 | $14.01 | $14.41 | $13.91 | $14.41 | $14.41 | 20,151 |
| 2021-05-18 | $13.91 | $14.14 | $13.62 | $14.11 | $14.11 | 5,287 |
| 2021-05-17 | $14.06 | $14.14 | $13.52 | $13.55 | $13.55 | 26,421 |
| 2021-05-14 | $13.96 | $14.12 | $13.77 | $14.00 | $14.00 | 36,971 |
| 2021-05-13 | $14.13 | $14.13 | $13.62 | $13.98 | $13.98 | 26,954 |
| 2021-05-12 | $13.71 | $14.14 | $13.60 | $14.00 | $14.00 | 38,267 |
| 2021-05-11 | $13.32 | $14.23 | $12.32 | $13.77 | $13.77 | 27,267 |
| 2021-05-10 | $13.70 | $14.00 | $13.53 | $13.80 | $13.80 | 36,239 |
| 2021-05-07 | $13.74 | $13.75 | $13.55 | $13.75 | $13.75 | 15,776 |
| 2021-05-06 | $13.83 | $13.99 | $13.50 | $13.90 | $13.90 | 14,202 |
| 2021-05-05 | $13.52 | $13.73 | $13.46 | $13.65 | $13.65 | 19,169 |
| 2021-05-04 | $13.74 | $14.00 | $13.23 | $13.75 | $13.75 | 49,957 |
| 2021-05-03 | $13.69 | $14.50 | $13.69 | $13.75 | $13.75 | 26,910 |
| 2021-04-30 | $14.50 | $14.82 | $14.33 | $14.69 | $14.69 | 30,750 |
| 2021-04-29 | $14.78 | $15.00 | $14.50 | $14.71 | $14.71 | 82,953 |
| 2021-04-28 | $14.50 | $14.97 | $14.26 | $14.97 | $14.97 | 29,825 |
| 2021-04-27 | $14.70 | $14.92 | $14.53 | $14.54 | $14.54 | 20,559 |
| 2021-04-26 | $14.58 | $14.82 | $14.51 | $14.79 | $14.79 | 40,063 |
| 2021-04-23 | $14.51 | $14.58 | $14.21 | $14.58 | $14.58 | 14,304 |
| 2021-04-22 | $14.53 | $14.63 | $14.20 | $14.50 | $14.50 | 16,464 |
| 2021-04-21 | $13.95 | $14.51 | $13.87 | $14.51 | $14.51 | 26,343 |
| 2021-04-20 | $14.45 | $14.72 | $13.53 | $14.02 | $14.02 | 89,312 |
| 2021-04-19 | $14.07 | $14.49 | $13.75 | $14.49 | $14.49 | 39,491 |
| 2021-04-16 | $14.25 | $14.45 | $13.49 | $14.45 | $14.45 | 44,331 |
| 2021-04-15 | $14.69 | $14.69 | $13.99 | $14.31 | $14.31 | 27,031 |
| 2021-04-14 | $14.25 | $14.69 | $14.25 | $14.52 | $14.52 | 44,773 |
| 2021-04-13 | $14.20 | $14.70 | $14.06 | $14.70 | $14.70 | 53,608 |
| 2021-04-12 | $13.67 | $14.18 | $13.14 | $14.17 | $14.17 | 56,656 |
| 2021-04-09 | $13.60 | $13.84 | $13.60 | $13.80 | $13.80 | 25,055 |
| 2021-04-08 | $13.86 | $13.86 | $13.60 | $13.75 | $13.75 | 28,075 |
| 2021-04-07 | $13.56 | $13.92 | $13.55 | $13.75 | $13.75 | 32,063 |
| 2021-04-06 | $13.82 | $13.90 | $13.35 | $13.90 | $13.90 | 46,943 |
| 2021-04-05 | $13.59 | $13.80 | $12.90 | $13.75 | $13.75 | 79,356 |
| 2021-04-01 | $13.53 | $13.91 | $13.43 | $13.55 | $13.55 | 14,927 |
| 2021-03-31 | $12.48 | $13.59 | $12.48 | $13.44 | $13.44 | 48,213 |
| 2021-03-30 | $11.56 | $12.50 | $11.25 | $12.49 | $12.49 | 52,752 |
| 2021-03-29 | $11.44 | $11.73 | $10.64 | $11.00 | $11.00 | 58,984 |
| 2021-03-26 | $12.04 | $12.19 | $11.50 | $11.50 | $11.50 | 51,565 |
| 2021-03-25 | $12.36 | $12.57 | $11.50 | $11.90 | $11.90 | 127,352 |
| 2021-03-24 | $12.45 | $13.65 | $12.26 | $12.78 | $12.78 | 75,422 |
| 2021-03-23 | $12.50 | $12.97 | $11.81 | $12.26 | $12.26 | 101,762 |
| 2021-03-22 | $13.22 | $13.62 | $12.29 | $12.49 | $12.49 | 45,265 |
| 2021-03-19 | $12.96 | $13.23 | $12.63 | $12.72 | $12.72 | 64,493 |
| 2021-03-18 | $13.52 | $13.52 | $12.93 | $13.32 | $13.32 | 30,861 |
| 2021-03-17 | $13.13 | $14.09 | $13.01 | $13.33 | $13.33 | 36,231 |
| 2021-03-16 | $14.20 | $14.20 | $13.04 | $13.10 | $13.10 | 38,899 |
| 2021-03-15 | $14.49 | $14.49 | $13.77 | $14.17 | $14.17 | 34,607 |
| 2021-03-12 | $14.01 | $14.53 | $13.99 | $14.16 | $14.16 | 50,821 |
| 2021-03-11 | $13.77 | $14.25 | $13.00 | $14.20 | $14.20 | 125,491 |
| 2021-03-10 | $12.97 | $13.18 | $12.45 | $12.85 | $12.85 | 40,802 |
| 2021-03-09 | $12.79 | $13.04 | $12.36 | $12.71 | $12.71 | 56,101 |
| 2021-03-08 | $13.91 | $13.91 | $12.61 | $12.81 | $12.81 | 54,112 |
| 2021-03-05 | $12.25 | $13.24 | $11.41 | $13.07 | $13.07 | 155,053 |
| 2021-03-04 | $12.57 | $12.72 | $11.79 | $12.29 | $12.29 | 114,344 |
| 2021-03-03 | $14.19 | $14.19 | $12.57 | $12.94 | $12.94 | 125,340 |
| 2021-03-02 | $13.79 | $14.14 | $13.48 | $13.71 | $13.71 | 80,995 |
| 2021-03-01 | $15.12 | $15.13 | $13.72 | $13.89 | $13.89 | 123,124 |
| 2021-02-26 | $13.50 | $15.35 | $13.50 | $14.40 | $14.40 | 188,195 |
| 2021-02-25 | $16.55 | $18.00 | $13.22 | $13.23 | $13.23 | 635,157 |
| 2021-02-24 | $19.00 | $19.29 | $18.50 | $18.92 | $18.92 | 115,603 |
| 2021-02-23 | $18.42 | $19.25 | $16.20 | $18.87 | $18.87 | 183,394 |
| 2021-02-22 | $19.00 | $19.24 | $18.56 | $19.05 | $19.05 | 120,719 |
| 2021-02-19 | $17.28 | $19.83 | $16.98 | $19.04 | $19.04 | 349,282 |
| 2021-02-18 | $17.60 | $17.60 | $16.72 | $17.26 | $17.26 | 241,271 |
| 2021-02-17 | $16.50 | $17.53 | $16.00 | $17.50 | $17.50 | 430,850 |
| 2021-02-16 | $16.79 | $17.16 | $16.10 | $16.60 | $16.60 | 673,502 |
| 2021-02-12 | $17.44 | $17.80 | $16.01 | $16.45 | $16.45 | 1,891,711 |
| 2021-02-11 | $23.24 | $24.26 | $23.15 | $24.25 | $24.25 | 71,653 |
| 2021-02-10 | $19.37 | $23.25 | $19.37 | $22.92 | $22.92 | 123,571 |
| 2021-02-09 | $22.54 | $22.54 | $19.81 | $19.81 | $19.81 | 106,490 |
| 2021-02-08 | $19.50 | $22.90 | $18.26 | $21.58 | $21.58 | 258,741 |
| 2021-02-05 | $18.19 | $18.19 | $17.60 | $17.97 | $17.97 | 20,716 |
| 2021-02-04 | $18.35 | $18.47 | $17.76 | $18.15 | $18.15 | 42,348 |
| 2021-02-03 | $18.50 | $18.50 | $17.55 | $18.18 | $18.18 | 57,836 |
| 2021-02-02 | $17.99 | $18.50 | $17.51 | $18.50 | $18.50 | 72,318 |
| 2021-02-01 | $18.25 | $18.25 | $17.50 | $18.00 | $18.00 | 68,623 |
| 2021-01-29 | $17.35 | $18.58 | $17.35 | $18.22 | $18.22 | 90,948 |
| 2021-01-28 | $17.15 | $17.71 | $16.53 | $17.49 | $17.49 | 75,565 |
| 2021-01-27 | $14.55 | $17.00 | $14.50 | $17.00 | $17.00 | 131,726 |
| 2021-01-26 | $14.75 | $15.00 | $14.54 | $14.80 | $14.80 | 9,519 |
| 2021-01-25 | $14.82 | $15.00 | $14.51 | $14.90 | $14.90 | 20,244 |
| 2021-01-22 | $14.26 | $14.66 | $14.00 | $14.59 | $14.59 | 8,761 |
| 2021-01-21 | $14.45 | $14.60 | $14.20 | $14.47 | $14.47 | 5,721 |
| 2021-01-20 | $13.13 | $14.91 | $13.13 | $14.25 | $14.25 | 40,244 |
| 2021-01-19 | $15.80 | $15.80 | $13.25 | $13.50 | $13.50 | 59,738 |
| 2021-01-15 | $14.87 | $16.32 | $14.01 | $15.76 | $15.76 | 64,654 |
| 2021-01-14 | $13.35 | $14.49 | $13.02 | $14.49 | $14.49 | 20,248 |
| 2021-01-13 | $13.22 | $14.06 | $12.80 | $13.93 | $13.93 | 49,580 |
| 2021-01-12 | $13.00 | $13.08 | $12.75 | $13.08 | $13.08 | 13,445 |
| 2021-01-11 | $13.60 | $13.60 | $13.00 | $13.24 | $13.24 | 12,028 |
| 2021-01-08 | $13.69 | $13.69 | $12.80 | $13.33 | $13.33 | 23,162 |
| 2021-01-07 | $13.33 | $13.75 | $13.00 | $13.34 | $13.34 | 47,257 |
| 2021-01-06 | $12.00 | $13.27 | $12.00 | $13.19 | $13.19 | 86,654 |
| 2021-01-05 | $10.86 | $11.99 | $10.67 | $11.98 | $11.98 | 67,286 |
| 2021-01-04 | $10.86 | $10.93 | $10.25 | $10.82 | $10.82 | 22,307 |
| 2020-12-31 | $10.26 | $10.83 | $10.25 | $10.77 | $10.77 | 24,148 |
| 2020-12-30 | $10.00 | $10.40 | $10.00 | $10.39 | $10.39 | 17,140 |
| 2020-12-29 | $10.39 | $10.40 | $9.95 | $10.20 | $10.20 | 14,757 |
| 2020-12-28 | $10.47 | $10.56 | $9.98 | $10.56 | $10.56 | 8,557 |
| 2020-12-24 | $10.29 | $10.29 | $10.00 | $10.05 | $10.05 | 1,390 |
| 2020-12-23 | $10.00 | $10.82 | $9.74 | $10.42 | $10.42 | 30,689 |
| 2020-12-22 | $10.10 | $10.50 | $9.83 | $10.40 | $10.40 | 59,126 |
| 2020-12-21 | $8.91 | $10.21 | $8.83 | $9.82 | $9.82 | 39,010 |
| 2020-12-18 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 328 |
| 2020-12-17 | $8.53 | $9.20 | $8.53 | $9.20 | $9.20 | 34,082 |
| 2020-12-16 | $9.15 | $9.15 | $8.63 | $8.95 | $8.95 | 10,123 |
| 2020-12-15 | $9.06 | $9.23 | $8.96 | $9.14 | $9.14 | 11,045 |
| 2020-12-14 | $9.26 | $9.80 | $9.05 | $9.19 | $9.19 | 22,169 |
| 2020-12-11 | $9.65 | $9.65 | $8.98 | $9.42 | $9.42 | 32,459 |
| 2020-12-10 | $8.57 | $9.00 | $8.19 | $9.00 | $9.00 | 33,277 |
| 2020-12-09 | $8.90 | $9.52 | $8.35 | $8.38 | $8.38 | 5,424 |
| 2020-12-08 | $8.66 | $8.76 | $8.57 | $8.60 | $8.60 | 3,504 |
| 2020-12-07 | $8.40 | $9.00 | $8.12 | $8.63 | $8.63 | 18,440 |
| 2020-12-04 | $9.00 | $9.00 | $8.42 | $8.60 | $8.60 | 10,988 |
| 2020-12-03 | $9.74 | $9.74 | $8.95 | $9.20 | $9.20 | 13,948 |
| 2020-12-02 | $9.11 | $10.19 | $8.51 | $9.33 | $9.33 | 76,047 |
| 2020-12-01 | $8.00 | $11.60 | $7.93 | $10.23 | $10.23 | 520,772 |
| 2020-11-30 | $8.00 | $8.00 | $7.92 | $7.93 | $7.93 | 8,893 |
| 2020-11-27 | $7.97 | $8.22 | $7.85 | $7.85 | $7.85 | 14,289 |
| 2020-11-25 | $7.71 | $7.98 | $7.45 | $7.98 | $7.98 | 16,060 |
| 2020-11-24 | $7.50 | $7.89 | $7.25 | $7.78 | $7.78 | 20,789 |
| 2020-11-23 | $7.50 | $8.00 | $7.47 | $7.58 | $7.58 | 10,111 |
| 2020-11-20 | $7.46 | $8.00 | $7.37 | $7.55 | $7.55 | 8,138 |
| 2020-11-19 | $7.62 | $7.90 | $7.21 | $7.71 | $7.71 | 36,973 |
| 2020-11-18 | $7.58 | $8.00 | $7.55 | $7.74 | $7.74 | 51,868 |
| 2020-11-17 | $7.36 | $8.44 | $7.34 | $7.81 | $7.81 | 116,745 |
| 2020-11-16 | $7.05 | $7.75 | $7.04 | $7.75 | $7.75 | 50,944 |
| 2020-11-13 | $6.80 | $7.27 | $6.80 | $6.95 | $6.95 | 10,773 |
| 2020-11-12 | $6.86 | $7.28 | $6.57 | $6.75 | $6.75 | 17,090 |
| 2020-11-11 | $6.81 | $7.49 | $6.81 | $6.94 | $6.94 | 16,597 |
| 2020-11-10 | $6.50 | $7.78 | $6.50 | $6.76 | $6.76 | 30,791 |
| 2020-11-09 | $7.85 | $7.85 | $6.19 | $6.24 | $6.24 | 15,291 |
| 2020-11-06 | $6.86 | $7.69 | $6.70 | $7.25 | $7.25 | 43,829 |
| 2020-11-05 | $6.75 | $6.75 | $6.00 | $6.36 | $6.36 | 19,916 |
| 2020-11-04 | $6.75 | $6.75 | $6.61 | $6.61 | $6.61 | 5,478 |
| 2020-11-03 | $6.76 | $7.23 | $6.75 | $6.75 | $6.75 | 15,434 |
| 2020-11-02 | $6.94 | $7.51 | $6.80 | $6.90 | $6.90 | 7,925 |
| 2020-10-30 | $6.80 | $6.98 | $6.80 | $6.98 | $6.98 | 639 |
| 2020-10-29 | $7.01 | $7.01 | $6.90 | $7.00 | $7.00 | 13,612 |
| 2020-10-28 | $7.08 | $7.08 | $6.90 | $7.04 | $7.04 | 15,411 |
| 2020-10-27 | $7.00 | $7.17 | $6.98 | $7.00 | $7.00 | 23,427 |
| 2020-10-26 | $7.19 | $7.20 | $6.96 | $7.14 | $7.14 | 6,667 |
| 2020-10-23 | $7.00 | $7.00 | $6.98 | $6.98 | $6.98 | 10,802 |
| 2020-10-22 | $6.80 | $6.81 | $6.80 | $6.81 | $6.81 | 3,261 |
| 2020-10-21 | $7.05 | $7.05 | $6.75 | $6.75 | $6.75 | 2,371 |
| 2020-10-20 | $6.75 | $6.96 | $6.75 | $6.86 | $6.86 | 3,621 |
| 2020-10-19 | $7.20 | $7.22 | $6.75 | $6.76 | $6.76 | 10,171 |
| 2020-10-16 | $7.22 | $7.22 | $6.91 | $7.22 | $7.22 | 10,029 |
| 2020-10-15 | $7.37 | $7.37 | $6.94 | $7.22 | $7.22 | 5,294 |
| 2020-10-14 | $7.73 | $7.73 | $7.50 | $7.54 | $7.54 | 5,265 |
| 2020-10-13 | $7.75 | $7.86 | $7.50 | $7.86 | $7.86 | 36,658 |
| 2020-10-12 | $7.99 | $7.99 | $7.76 | $7.86 | $7.86 | 14,341 |
| 2020-10-09 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 435 |
| 2020-10-08 | $7.97 | $7.97 | $7.90 | $7.95 | $7.95 | 1,910 |
| 2020-10-07 | $8.10 | $8.10 | $7.91 | $8.00 | $8.00 | 16,625 |
| 2020-10-06 | $8.00 | $8.60 | $7.71 | $7.96 | $7.96 | 17,664 |
| 2020-10-05 | $8.00 | $8.12 | $7.94 | $7.94 | $7.94 | 5,263 |
| 2020-10-02 | $8.00 | $8.03 | $7.75 | $7.93 | $7.93 | 9,615 |
| 2020-10-01 | $8.17 | $8.17 | $7.91 | $7.95 | $7.95 | 4,813 |
| 2020-09-30 | $8.03 | $8.39 | $7.78 | $8.34 | $8.34 | 25,300 |
| 2020-09-29 | $8.42 | $8.50 | $7.84 | $8.50 | $8.50 | 16,010 |
| 2020-09-28 | $8.55 | $8.55 | $7.67 | $8.29 | $8.29 | 18,102 |
| 2020-09-25 | $7.77 | $7.87 | $7.65 | $7.77 | $7.77 | 10,537 |
| 2020-09-24 | $7.98 | $7.98 | $7.65 | $7.82 | $7.82 | 16,637 |
| 2020-09-23 | $8.01 | $8.23 | $7.52 | $7.98 | $7.98 | 19,137 |
| 2020-09-22 | $8.80 | $8.80 | $8.07 | $8.23 | $8.23 | 12,946 |
| 2020-09-21 | $8.50 | $8.59 | $8.40 | $8.59 | $8.59 | 5,112 |
| 2020-09-18 | $8.23 | $8.59 | $8.03 | $8.21 | $8.21 | 16,161 |
| 2020-09-17 | $8.77 | $8.87 | $8.07 | $8.07 | $8.07 | 11,330 |
| 2020-09-16 | $8.90 | $8.90 | $8.75 | $8.75 | $8.75 | 2,378 |
| 2020-09-15 | $9.10 | $9.10 | $8.91 | $8.93 | $8.93 | 5,279 |
| 2020-09-14 | $9.10 | $9.10 | $8.81 | $9.08 | $9.08 | 1,995 |
| 2020-09-11 | $9.00 | $9.10 | $8.67 | $9.10 | $9.10 | 14,360 |
| 2020-09-10 | $8.88 | $8.88 | $8.75 | $8.75 | $8.75 | 3,565 |
| 2020-09-09 | $9.15 | $9.15 | $9.01 | $9.01 | $9.01 | 5,350 |
| 2020-09-08 | $9.14 | $9.14 | $9.10 | $9.10 | $9.10 | 15,435 |
| 2020-09-04 | $9.04 | $9.21 | $8.81 | $9.15 | $9.15 | 15,610 |
| 2020-09-03 | $9.19 | $9.19 | $9.01 | $9.01 | $9.01 | 11,066 |
| 2020-09-02 | $9.09 | $9.15 | $9.09 | $9.15 | $9.15 | 30,576 |
| 2020-09-01 | $9.05 | $9.15 | $8.95 | $8.95 | $8.95 | 2,211 |
| 2020-08-31 | $9.19 | $9.19 | $8.98 | $9.06 | $9.06 | 12,530 |
| 2020-08-28 | $9.50 | $9.50 | $8.95 | $9.00 | $9.00 | 19,179 |
| 2020-08-27 | $9.03 | $9.13 | $9.01 | $9.07 | $9.07 | 7,222 |
| 2020-08-26 | $9.04 | $9.20 | $9.01 | $9.20 | $9.20 | 5,878 |
| 2020-08-25 | $9.21 | $9.21 | $8.95 | $9.20 | $9.20 | 7,233 |
| 2020-08-24 | $8.92 | $9.39 | $8.81 | $9.36 | $9.36 | 25,090 |
| 2020-08-21 | $8.96 | $8.96 | $8.95 | $8.95 | $8.95 | 3,356 |
| 2020-08-20 | $8.87 | $9.08 | $8.87 | $8.95 | $8.95 | 12,163 |
| 2020-08-19 | $8.81 | $8.90 | $8.80 | $8.86 | $8.86 | 7,898 |
| 2020-08-18 | $9.00 | $9.11 | $9.00 | $9.00 | $9.00 | 7,984 |
| 2020-08-17 | $9.05 | $9.05 | $8.86 | $9.00 | $9.00 | 21,313 |
| 2020-08-14 | $9.03 | $9.13 | $9.00 | $9.13 | $9.13 | 4,204 |
| 2020-08-13 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 807 |
| 2020-08-12 | $9.50 | $9.50 | $9.16 | $9.16 | $9.16 | 767 |
| 2020-08-11 | $9.27 | $9.27 | $9.09 | $9.09 | $9.09 | 750 |
| 2020-08-10 | $9.35 | $9.35 | $9.02 | $9.20 | $9.20 | 1,945 |
| 2020-08-07 | $9.36 | $9.51 | $9.31 | $9.49 | $9.49 | 849 |
| 2020-08-06 | $9.85 | $9.85 | $9.51 | $9.51 | $9.51 | 830 |
| 2020-08-05 | $9.37 | $9.58 | $9.11 | $9.35 | $9.35 | 8,696 |
| 2020-08-04 | $9.00 | $9.63 | $9.00 | $9.46 | $9.46 | 16,304 |
| 2020-08-03 | $8.88 | $9.06 | $8.88 | $9.00 | $9.00 | 10,056 |
| 2020-07-31 | $9.01 | $9.10 | $9.01 | $9.07 | $9.07 | 820 |
| 2020-07-30 | $9.01 | $9.05 | $9.01 | $9.01 | $9.01 | 27,976 |
| 2020-07-29 | $9.01 | $9.20 | $9.01 | $9.01 | $9.01 | 1,092 |
| 2020-07-28 | $8.90 | $9.12 | $8.90 | $9.01 | $9.01 | 5,910 |
| 2020-07-27 | $9.13 | $9.13 | $8.83 | $8.95 | $8.95 | 625 |
| 2020-07-24 | $9.14 | $9.18 | $9.14 | $9.18 | $9.18 | 487 |
| 2020-07-23 | $8.90 | $8.91 | $8.86 | $8.86 | $8.86 | 1,611 |
| 2020-07-22 | $9.01 | $9.01 | $8.91 | $8.91 | $8.91 | 3,223 |
| 2020-07-21 | $9.20 | $9.20 | $9.00 | $9.00 | $9.00 | 4,240 |
| 2020-07-20 | $9.15 | $9.15 | $9.08 | $9.09 | $9.09 | 2,974 |
| 2020-07-17 | $9.37 | $9.37 | $9.10 | $9.11 | $9.11 | 3,098 |
| 2020-07-16 | $9.27 | $9.27 | $9.20 | $9.20 | $9.20 | 1,416 |
| 2020-07-15 | $9.01 | $9.91 | $9.00 | $9.40 | $9.40 | 10,718 |
| 2020-07-14 | $9.10 | $9.11 | $9.01 | $9.01 | $9.01 | 2,084 |
| 2020-07-13 | $9.08 | $9.37 | $9.01 | $9.10 | $9.10 | 5,701 |
| 2020-07-10 | $9.66 | $9.68 | $9.01 | $9.01 | $9.01 | 2,262 |
| 2020-07-09 | $9.39 | $9.49 | $9.39 | $9.40 | $9.40 | 3,040 |
| 2020-07-08 | $9.66 | $9.66 | $9.46 | $9.55 | $9.55 | 1,793 |
| 2020-07-07 | $9.50 | $9.50 | $9.39 | $9.46 | $9.46 | 1,807 |
| 2020-07-06 | $10.00 | $10.00 | $9.30 | $9.31 | $9.31 | 13,016 |
| 2020-07-02 | $10.00 | $10.10 | $10.00 | $10.04 | $10.04 | 6,277 |
| 2020-07-01 | $9.90 | $10.11 | $9.89 | $9.97 | $9.97 | 2,422 |
| 2020-06-30 | $10.21 | $10.22 | $9.65 | $9.99 | $9.99 | 6,342 |
| 2020-06-29 | $9.98 | $10.02 | $9.71 | $9.71 | $9.71 | 10,531 |
| 2020-06-26 | $10.00 | $10.03 | $10.00 | $10.00 | $10.00 | 1,598 |
| 2020-06-25 | $10.18 | $10.18 | $10.00 | $10.00 | $10.00 | 4,346 |
| 2020-06-24 | $10.02 | $10.30 | $10.02 | $10.02 | $10.02 | 7,914 |
| 2020-06-23 | $10.03 | $10.20 | $10.02 | $10.02 | $10.02 | 3,783 |
| 2020-06-22 | $10.02 | $10.15 | $10.01 | $10.02 | $10.02 | 7,090 |
| 2020-06-19 | $10.26 | $10.40 | $10.02 | $10.02 | $10.02 | 940 |
| 2020-06-18 | $10.01 | $10.49 | $10.01 | $10.20 | $10.20 | 5,141 |
| 2020-06-17 | $10.00 | $10.20 | $9.91 | $10.20 | $10.20 | 9,610 |
| 2020-06-16 | $10.00 | $10.20 | $10.00 | $10.20 | $10.20 | 2,600 |
| 2020-06-15 | $9.85 | $10.00 | $9.85 | $10.00 | $10.00 | 3,673 |
| 2020-06-12 | $10.22 | $10.30 | $10.05 | $10.05 | $10.05 | 601 |
| 2020-06-11 | $10.75 | $10.75 | $10.02 | $10.06 | $10.06 | 8,624 |
| 2020-06-10 | $10.16 | $10.50 | $10.11 | $10.20 | $10.20 | 4,276 |
| 2020-06-09 | $10.75 | $10.75 | $10.26 | $10.40 | $10.40 | 4,894 |
| 2020-06-08 | $10.37 | $10.38 | $10.26 | $10.26 | $10.26 | 2,188 |
| 2020-06-05 | $10.22 | $10.38 | $10.22 | $10.38 | $10.38 | 3,548 |
| 2020-06-04 | $10.39 | $10.39 | $10.21 | $10.21 | $10.21 | 715 |
| 2020-06-03 | $10.48 | $10.70 | $10.15 | $10.35 | $10.35 | 6,907 |
| 2020-06-02 | $10.21 | $10.25 | $10.11 | $10.25 | $10.25 | 5,630 |
| 2020-06-01 | $10.30 | $10.30 | $10.00 | $10.10 | $10.10 | 6,198 |
| 2020-05-29 | $9.82 | $10.30 | $9.82 | $10.30 | $10.30 | 3,694 |
| 2020-05-28 | $10.09 | $10.09 | $9.75 | $9.82 | $9.82 | 14,296 |
| 2020-05-27 | $10.29 | $10.30 | $10.07 | $10.07 | $10.07 | 6,643 |
| 2020-05-26 | $10.08 | $10.38 | $10.07 | $10.37 | $10.37 | 9,788 |
| 2020-05-22 | $10.42 | $10.42 | $10.08 | $10.09 | $10.09 | 1,317 |
| 2020-05-21 | $10.29 | $10.37 | $10.10 | $10.19 | $10.19 | 3,145 |
| 2020-05-20 | $10.80 | $10.87 | $10.80 | $10.80 | $10.80 | 865 |
| 2020-05-19 | $10.35 | $10.80 | $10.18 | $10.80 | $10.80 | 1,121 |
| 2020-05-18 | $10.29 | $10.31 | $10.07 | $10.31 | $10.31 | 10,765 |
| 2020-05-15 | $10.12 | $10.12 | $10.08 | $10.08 | $10.08 | 1,474 |
| 2020-05-14 | $10.05 | $10.50 | $10.05 | $10.50 | $10.50 | 2,063 |
| 2020-05-13 | $10.55 | $10.61 | $10.00 | $10.00 | $10.00 | 10,322 |
| 2020-05-12 | $10.60 | $10.86 | $10.41 | $10.55 | $10.55 | 8,393 |
| 2020-05-11 | $11.58 | $11.99 | $10.31 | $10.35 | $10.35 | 8,599 |
| 2020-05-08 | $10.40 | $10.55 | $10.20 | $10.55 | $10.55 | 6,780 |
| 2020-05-07 | $10.34 | $10.34 | $9.80 | $10.01 | $10.01 | 22,843 |
| 2020-05-06 | $10.28 | $10.39 | $10.15 | $10.34 | $10.34 | 6,352 |
| 2020-05-05 | $10.99 | $10.99 | $10.39 | $10.39 | $10.39 | 9,342 |
| 2020-05-04 | $10.58 | $11.09 | $10.39 | $10.77 | $10.77 | 8,256 |
| 2020-05-01 | $11.25 | $11.25 | $10.50 | $11.10 | $11.10 | 10,617 |
| 2020-04-30 | $10.94 | $11.35 | $10.76 | $11.19 | $11.19 | 11,176 |
| 2020-04-29 | $11.52 | $11.52 | $10.50 | $10.86 | $10.86 | 28,609 |
| 2020-04-28 | $12.05 | $12.90 | $11.34 | $11.40 | $11.40 | 17,419 |
| 2020-04-27 | $11.46 | $12.05 | $11.15 | $12.05 | $12.05 | 60,468 |
| 2020-04-24 | $11.02 | $11.24 | $10.96 | $11.23 | $11.23 | 5,445 |
| 2020-04-23 | $11.50 | $11.50 | $11.00 | $11.34 | $11.34 | 5,297 |
| 2020-04-22 | $11.00 | $11.49 | $10.83 | $11.49 | $11.49 | 6,616 |
| 2020-04-21 | $10.90 | $11.00 | $10.74 | $10.75 | $10.75 | 10,276 |
| 2020-04-20 | $10.88 | $11.34 | $10.55 | $11.14 | $11.14 | 17,125 |
| 2020-04-17 | $10.46 | $10.65 | $10.33 | $10.65 | $10.65 | 1,308 |
| 2020-04-16 | $11.30 | $11.30 | $10.55 | $10.57 | $10.57 | 4,259 |
| 2020-04-15 | $11.71 | $11.71 | $10.82 | $11.25 | $11.25 | 4,016 |
| 2020-04-14 | $10.42 | $11.69 | $10.32 | $11.69 | $11.69 | 14,280 |
| 2020-04-13 | $9.84 | $10.66 | $9.84 | $10.16 | $10.16 | 11,885 |
| 2020-04-09 | $9.90 | $10.20 | $9.90 | $10.05 | $10.05 | 7,473 |
| 2020-04-08 | $9.40 | $9.74 | $9.37 | $9.74 | $9.74 | 4,347 |
| 2020-04-07 | $8.90 | $9.86 | $8.90 | $9.05 | $9.05 | 17,581 |
| 2020-04-06 | $8.44 | $9.00 | $8.44 | $8.66 | $8.66 | 6,933 |
| 2020-04-03 | $8.86 | $8.86 | $8.30 | $8.30 | $8.30 | 2,024 |
| 2020-04-02 | $8.53 | $8.53 | $8.22 | $8.38 | $8.38 | 2,828 |
| 2020-04-01 | $8.91 | $8.99 | $8.00 | $8.67 | $8.67 | 18,132 |
| 2020-03-31 | $9.00 | $9.20 | $8.95 | $9.20 | $9.20 | 8,113 |
| 2020-03-30 | $8.55 | $9.00 | $8.45 | $9.00 | $9.00 | 2,688 |
| 2020-03-27 | $8.90 | $8.90 | $8.50 | $8.80 | $8.80 | 1,583 |
| 2020-03-26 | $8.89 | $8.89 | $8.55 | $8.85 | $8.85 | 3,134 |
| 2020-03-25 | $8.22 | $8.44 | $8.22 | $8.30 | $8.30 | 4,798 |
| 2020-03-24 | $8.30 | $8.89 | $8.12 | $8.12 | $8.12 | 12,972 |
| 2020-03-23 | $8.86 | $9.00 | $8.30 | $8.30 | $8.30 | 7,314 |
| 2020-03-20 | $9.10 | $9.10 | $8.61 | $8.87 | $8.87 | 2,818 |
| 2020-03-19 | $8.46 | $9.06 | $8.16 | $8.79 | $8.79 | 27,227 |
| 2020-03-18 | $8.32 | $9.35 | $8.28 | $9.30 | $9.30 | 10,396 |
| 2020-03-17 | $9.90 | $9.90 | $8.91 | $9.25 | $9.25 | 15,556 |
| 2020-03-16 | $10.00 | $10.22 | $8.36 | $9.80 | $9.80 | 32,804 |
| 2020-03-13 | $9.29 | $10.60 | $9.29 | $10.38 | $10.38 | 24,997 |
| 2020-03-12 | $9.50 | $10.00 | $9.00 | $9.55 | $9.55 | 38,613 |
| 2020-03-11 | $10.45 | $10.48 | $10.20 | $10.20 | $10.20 | 12,400 |
| 2020-03-10 | $11.09 | $11.09 | $10.33 | $10.65 | $10.65 | 13,672 |
| 2020-03-09 | $11.03 | $11.03 | $10.33 | $10.33 | $10.33 | 10,360 |
| 2020-03-06 | $12.64 | $12.64 | $12.03 | $12.10 | $12.10 | 18,042 |
| 2020-03-05 | $12.33 | $12.99 | $12.33 | $12.93 | $12.93 | 26,050 |
| 2020-03-04 | $13.28 | $13.78 | $12.27 | $12.42 | $12.42 | 5,069 |
| 2020-03-03 | $11.50 | $12.70 | $11.50 | $12.62 | $12.62 | 54,861 |
| 2020-03-02 | $11.00 | $11.50 | $10.50 | $11.50 | $11.50 | 36,563 |
| 2020-02-28 | $10.50 | $11.24 | $10.50 | $11.00 | $11.00 | 19,829 |
| 2020-02-27 | $11.37 | $11.47 | $10.02 | $10.67 | $10.67 | 50,336 |
| 2020-02-26 | $11.36 | $12.33 | $11.36 | $11.70 | $11.70 | 21,480 |
| 2020-02-25 | $14.20 | $14.55 | $10.94 | $11.57 | $11.57 | 86,479 |
| 2020-02-24 | $13.00 | $14.00 | $12.00 | $13.81 | $13.81 | 58,649 |
| 2020-02-21 | $12.10 | $13.75 | $12.10 | $13.70 | $13.70 | 104,011 |
| 2020-02-20 | $11.25 | $11.99 | $11.05 | $11.99 | $11.99 | 39,220 |
| 2020-02-19 | $11.06 | $11.10 | $10.80 | $11.10 | $11.10 | 19,038 |
| 2020-02-18 | $10.76 | $11.06 | $10.76 | $11.05 | $11.05 | 12,798 |
| 2020-02-14 | $11.25 | $11.25 | $10.75 | $10.75 | $10.75 | 11,047 |
| 2020-02-13 | $11.05 | $11.35 | $10.72 | $11.05 | $11.05 | 20,036 |
| 2020-02-12 | $11.21 | $11.21 | $11.05 | $11.06 | $11.06 | 9,837 |
| 2020-02-11 | $11.05 | $11.50 | $10.73 | $11.05 | $11.05 | 21,761 |
| 2020-02-10 | $11.08 | $11.60 | $11.05 | $11.05 | $11.05 | 11,568 |
| 2020-02-07 | $11.06 | $11.08 | $10.99 | $11.05 | $11.05 | 8,968 |
| 2020-02-06 | $10.69 | $11.99 | $10.69 | $11.20 | $11.20 | 7,852 |
| 2020-02-05 | $11.99 | $12.00 | $10.51 | $11.06 | $11.06 | 14,350 |
| 2020-02-04 | $10.95 | $11.29 | $10.73 | $11.02 | $11.02 | 15,173 |
| 2020-02-03 | $10.66 | $11.01 | $10.66 | $10.71 | $10.71 | 9,388 |
| 2020-01-31 | $10.31 | $10.82 | $10.10 | $10.51 | $10.51 | 24,761 |
| 2020-01-30 | $11.06 | $11.06 | $10.30 | $10.34 | $10.34 | 17,129 |
| 2020-01-29 | $11.00 | $11.15 | $10.76 | $10.99 | $10.99 | 9,715 |
| 2020-01-28 | $10.15 | $11.00 | $10.01 | $11.00 | $11.00 | 49,292 |
| 2020-01-27 | $11.10 | $11.10 | $10.05 | $10.27 | $10.27 | 27,648 |
| 2020-01-24 | $10.73 | $11.50 | $10.60 | $10.85 | $10.85 | 37,691 |
| 2020-01-23 | $11.62 | $11.69 | $10.62 | $10.74 | $10.74 | 28,368 |
| 2020-01-22 | $11.00 | $11.25 | $10.75 | $11.17 | $11.17 | 55,869 |
| 2020-01-21 | $11.80 | $12.05 | $10.82 | $11.00 | $11.00 | 63,979 |
| 2020-01-17 | $10.78 | $11.62 | $10.48 | $11.62 | $11.62 | 70,353 |
| 2020-01-16 | $9.86 | $10.55 | $9.52 | $10.48 | $10.48 | 78,563 |
| 2020-01-15 | $10.99 | $10.99 | $9.60 | $10.10 | $10.10 | 78,712 |
| 2020-01-14 | $9.50 | $11.29 | $9.40 | $10.50 | $10.50 | 274,030 |
| 2020-01-13 | $8.30 | $9.52 | $8.30 | $9.42 | $9.42 | 128,790 |
| 2020-01-10 | $8.35 | $8.49 | $8.00 | $8.32 | $8.32 | 30,405 |
| 2020-01-09 | $7.91 | $8.96 | $7.61 | $8.49 | $8.49 | 68,624 |
| 2020-01-08 | $7.49 | $8.24 | $7.49 | $8.24 | $8.24 | 69,612 |
| 2020-01-07 | $7.50 | $7.75 | $6.94 | $7.62 | $7.62 | 61,444 |
| 2020-01-06 | $6.50 | $7.00 | $6.15 | $6.87 | $6.87 | 62,362 |
| 2020-01-03 | $5.80 | $6.28 | $5.70 | $6.10 | $6.10 | 57,228 |
| 2020-01-02 | $5.62 | $5.80 | $5.62 | $5.73 | $5.73 | 15,900 |
| 2019-12-31 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 202 |
| 2019-12-30 | $5.80 | $5.80 | $5.63 | $5.73 | $5.73 | 15,026 |
| 2019-12-27 | $5.79 | $5.80 | $5.78 | $5.80 | $5.80 | 1,305 |
| 2019-12-26 | $5.60 | $5.80 | $5.60 | $5.78 | $5.78 | 16,215 |
| 2019-12-24 | $5.75 | $5.80 | $5.69 | $5.80 | $5.80 | 8,283 |
| 2019-12-23 | $5.74 | $5.74 | $5.65 | $5.66 | $5.66 | 8,723 |
| 2019-12-20 | $5.54 | $5.64 | $5.54 | $5.58 | $5.58 | 11,850 |
| 2019-12-19 | $5.58 | $5.75 | $5.36 | $5.39 | $5.39 | 31,528 |
| 2019-12-18 | $5.32 | $5.37 | $5.32 | $5.35 | $5.35 | 2,702 |
| 2019-12-17 | $5.01 | $5.43 | $5.01 | $5.34 | $5.34 | 2,222 |
| 2019-12-16 | $5.60 | $5.60 | $5.45 | $5.50 | $5.50 | 6,920 |
| 2019-12-13 | $5.49 | $5.60 | $5.20 | $5.55 | $5.55 | 60,410 |
| 2019-12-12 | $4.93 | $5.76 | $4.93 | $5.19 | $5.19 | 57,938 |
| 2019-12-11 | $4.96 | $4.96 | $4.93 | $4.94 | $4.94 | 11,866 |
| 2019-12-10 | $5.38 | $5.38 | $4.96 | $4.97 | $4.97 | 10,697 |
| 2019-12-09 | $4.98 | $5.40 | $4.97 | $5.27 | $5.27 | 42,068 |
| 2019-12-06 | $4.98 | $4.98 | $4.95 | $4.97 | $4.97 | 6,580 |
| 2019-12-05 | $4.95 | $4.95 | $4.90 | $4.95 | $4.95 | 6,202 |
| 2019-12-04 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 2,542 |
| 2019-12-03 | $5.10 | $5.15 | $4.98 | $5.14 | $5.14 | 2,572 |
| 2019-12-02 | $4.77 | $4.95 | $4.77 | $4.95 | $4.95 | 18,351 |
| 2019-11-29 | $4.80 | $5.00 | $4.80 | $4.87 | $4.87 | 38,794 |
| 2019-11-27 | $4.80 | $5.00 | $4.80 | $5.00 | $5.00 | 12,828 |
| 2019-11-26 | $4.89 | $4.90 | $4.80 | $4.90 | $4.90 | 16,838 |
| 2019-11-25 | $4.88 | $4.99 | $4.80 | $4.98 | $4.98 | 11,165 |
| 2019-11-22 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 400 |
| 2019-11-21 | $4.88 | $4.88 | $4.80 | $4.80 | $4.80 | 14,455 |
| 2019-11-20 | $4.61 | $4.95 | $4.61 | $4.95 | $4.95 | 18,067 |
| 2019-11-19 | $4.62 | $4.95 | $4.62 | $4.90 | $4.90 | 12,546 |
| 2019-11-18 | $5.15 | $5.15 | $4.93 | $4.95 | $4.95 | 18,729 |
| 2019-11-15 | $4.36 | $4.95 | $4.36 | $4.85 | $4.85 | 34,614 |
| 2019-11-14 | $4.51 | $4.53 | $4.50 | $4.50 | $4.50 | 15,864 |
| 2019-11-13 | $4.18 | $4.60 | $4.18 | $4.60 | $4.60 | 32,748 |
| 2019-11-12 | $4.30 | $4.30 | $4.15 | $4.25 | $4.25 | 17,403 |
| 2019-11-11 | $4.24 | $4.30 | $4.15 | $4.25 | $4.25 | 24,815 |
| 2019-11-08 | $4.10 | $4.10 | $4.05 | $4.05 | $4.05 | 5,191 |
| 2019-11-07 | $4.30 | $4.30 | $4.08 | $4.08 | $4.08 | 3,710 |
| 2019-11-06 | $4.21 | $4.45 | $4.17 | $4.21 | $4.21 | 13,417 |
| 2019-11-05 | $4.56 | $4.70 | $3.75 | $4.08 | $4.08 | 32,629 |
| 2019-11-04 | $4.78 | $5.00 | $4.57 | $4.58 | $4.58 | 9,217 |
| 2019-11-01 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 880 |
| 2019-10-31 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 100 |
| 2019-10-30 | $4.50 | $4.60 | $4.50 | $4.58 | $4.58 | 2,016 |
| 2019-10-29 | $4.50 | $4.65 | $4.50 | $4.64 | $4.64 | 1,699 |
| 2019-10-28 | $4.51 | $4.51 | $4.50 | $4.50 | $4.50 | 6,238 |
| 2019-10-25 | $4.14 | $4.55 | $4.14 | $4.55 | $4.55 | 799 |
| 2019-10-24 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2019-10-23 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 2,055 |
| 2019-10-22 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 31 |
| 2019-10-21 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 174 |
| 2019-10-18 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 2 |
| 2019-10-17 | $4.70 | $4.70 | $4.47 | $4.48 | $4.48 | 6,385 |
| 2019-10-16 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 1,380 |
| 2019-10-15 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 100 |
| 2019-10-14 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 100 |
| 2019-10-11 | $4.27 | $4.27 | $4.14 | $4.14 | $4.14 | 408 |
| 2019-10-10 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2019-10-09 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2019-10-08 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 1 |
| 2019-10-07 | $4.05 | $4.27 | $4.05 | $4.05 | $4.05 | 838 |
| 2019-10-04 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 18 |
| 2019-10-03 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 389 |
| 2019-10-02 | $4.10 | $4.43 | $4.10 | $4.12 | $4.12 | 1,689 |
| 2019-10-01 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2019-09-30 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 190 |
| 2019-09-27 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 101 |
| 2019-09-26 | $4.01 | $4.01 | $4.00 | $4.01 | $4.01 | 10,451 |
| 2019-09-25 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 0 |
| 2019-09-24 | $4.01 | $4.06 | $4.01 | $4.06 | $4.06 | 2,131 |
| 2019-09-23 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 579 |
| 2019-09-20 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 70 |
| 2019-09-19 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 698 |
| 2019-09-18 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 10,818 |
| 2019-09-17 | $4.18 | $4.18 | $4.15 | $4.15 | $4.15 | 360 |
| 2019-09-16 | $4.16 | $4.16 | $4.06 | $4.06 | $4.06 | 598 |
| 2019-09-13 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 829 |
| 2019-09-12 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 267 |
| 2019-09-11 | $4.19 | $4.20 | $3.91 | $4.00 | $4.00 | 7,973 |
| 2019-09-10 | $4.00 | $4.05 | $3.95 | $4.05 | $4.05 | 5,974 |
| 2019-09-09 | $3.91 | $4.00 | $3.91 | $3.91 | $3.91 | 5,824 |
| 2019-09-06 | $4.20 | $4.20 | $4.00 | $4.01 | $4.01 | 3,565 |
| 2019-09-05 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2019-09-04 | $4.07 | $4.07 | $4.00 | $4.00 | $4.00 | 933 |
| 2019-09-03 | $3.89 | $4.20 | $3.88 | $4.20 | $4.20 | 400 |
| 2019-08-30 | $4.09 | $4.20 | $4.09 | $4.15 | $4.15 | 2,066 |
| 2019-08-29 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 61 |
| 2019-08-28 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 0 |
| 2019-08-27 | $3.86 | $3.87 | $3.86 | $3.87 | $3.87 | 4,332 |
| 2019-08-26 | $4.14 | $4.15 | $4.00 | $4.15 | $4.15 | 1,880 |
| 2019-08-23 | $4.42 | $4.62 | $4.42 | $4.44 | $4.44 | 4,139 |
| 2019-08-22 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 227 |
| 2019-08-21 | $4.20 | $4.68 | $4.20 | $4.53 | $4.53 | 8,825 |
| 2019-08-20 | $3.80 | $4.00 | $3.80 | $4.00 | $4.00 | 4,535 |
| 2019-08-19 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 1,283 |
| 2019-08-16 | $3.45 | $3.55 | $3.45 | $3.55 | $3.55 | 1,780 |
| 2019-08-15 | $3.35 | $3.40 | $3.35 | $3.40 | $3.40 | 3,342 |
| 2019-08-14 | $3.63 | $3.70 | $3.40 | $3.70 | $3.70 | 5 |
| 2019-08-13 | $3.70 | $3.70 | $3.40 | $3.70 | $3.70 | 3,597 |
| 2019-08-12 | $3.60 | $3.70 | $3.58 | $3.70 | $3.70 | 4,048 |
| 2019-08-09 | $3.35 | $3.42 | $3.35 | $3.35 | $3.35 | 553 |
| 2019-08-08 | $3.55 | $3.55 | $3.45 | $3.45 | $3.45 | 1,008 |
| 2019-08-07 | $3.60 | $3.60 | $3.45 | $3.45 | $3.45 | 1,517 |
| 2019-08-06 | $3.50 | $3.51 | $3.46 | $3.49 | $3.49 | 144,868 |
| 2019-08-05 | $3.52 | $3.52 | $3.50 | $3.50 | $3.50 | 2,399 |
| 2019-08-02 | $3.35 | $3.50 | $3.35 | $3.35 | $3.35 | 19,600 |
| 2019-08-01 | $3.35 | $3.50 | $3.35 | $3.35 | $3.35 | 19,558 |
| 2019-07-31 | $3.48 | $3.50 | $3.48 | $3.50 | $3.50 | 440 |
| 2019-07-30 | $3.86 | $3.90 | $3.86 | $3.86 | $3.86 | 309 |
| 2019-07-29 | $3.90 | $3.90 | $3.86 | $3.86 | $3.86 | 1,323 |
| 2019-07-26 | $3.86 | $3.94 | $3.86 | $3.86 | $3.86 | 764 |
| 2019-07-25 | $4.01 | $4.01 | $3.86 | $3.87 | $3.87 | 6,577 |
| 2019-07-24 | $4.25 | $4.29 | $4.00 | $4.00 | $4.00 | 4,795 |
| 2019-07-23 | $4.30 | $4.30 | $4.29 | $4.29 | $4.29 | 857 |
| 2019-07-22 | $4.35 | $4.35 | $4.10 | $4.15 | $4.15 | 4,953 |
| 2019-07-19 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 10 |
| 2019-07-18 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2019-07-17 | $4.35 | $4.60 | $4.35 | $4.40 | $4.40 | 3,475 |
| 2019-07-16 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 26 |
| 2019-07-15 | $4.40 | $4.40 | $4.30 | $4.37 | $4.37 | 3,639 |
| 2019-07-12 | $4.50 | $4.50 | $4.40 | $4.40 | $4.40 | 1,682 |
| 2019-07-11 | $4.55 | $4.55 | $4.40 | $4.45 | $4.45 | 2,250 |
| 2019-07-10 | $4.68 | $4.68 | $4.55 | $4.58 | $4.58 | 7,336 |
| 2019-07-09 | $4.69 | $4.70 | $4.69 | $4.70 | $4.70 | 378 |
| 2019-07-08 | $4.50 | $4.50 | $4.41 | $4.50 | $4.50 | 1,288 |
| 2019-07-05 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 4 |
| 2019-07-03 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 133 |
| 2019-07-02 | $4.70 | $4.70 | $4.35 | $4.43 | $4.43 | 1,762 |
| 2019-07-01 | $4.80 | $4.80 | $4.62 | $4.62 | $4.62 | 2,539 |
| 2019-06-28 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 51 |
| 2019-06-27 | $3.83 | $4.28 | $3.83 | $4.13 | $4.13 | 826 |
| 2019-06-26 | $4.63 | $4.67 | $4.63 | $4.63 | $4.63 | 1,930 |
| 2019-06-25 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 1,000 |
| 2019-06-24 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 121 |
| 2019-06-21 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 43 |
| 2019-06-20 | $5.00 | $5.00 | $4.50 | $5.00 | $5.00 | 6,815 |
| 2019-06-19 | $5.40 | $5.40 | $4.84 | $4.87 | $4.87 | 3,938 |
| 2019-06-18 | $5.45 | $5.61 | $5.45 | $5.61 | $5.61 | 2,273 |
| 2019-06-17 | $5.72 | $5.73 | $5.72 | $5.72 | $5.72 | 1,070 |
| 2019-06-14 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 5 |
| 2019-06-13 | $5.72 | $5.73 | $5.72 | $5.73 | $5.73 | 1,286 |
| 2019-06-12 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 13,230 |
| 2019-06-11 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 2,443 |
| 2019-06-10 | $5.72 | $5.72 | $5.15 | $5.72 | $5.72 | 26,400 |
| 2019-06-07 | $5.95 | $5.95 | $5.70 | $5.70 | $5.70 | 1,710 |
| 2019-06-06 | $5.75 | $5.80 | $5.70 | $5.70 | $5.70 | 6,284 |
| 2019-06-05 | $5.53 | $5.72 | $5.53 | $5.72 | $5.72 | 2,982 |
| 2019-06-04 | $5.13 | $5.35 | $5.13 | $5.35 | $5.35 | 4,695 |
| 2019-06-03 | $5.12 | $5.14 | $5.12 | $5.12 | $5.12 | 6,462 |
| 2019-05-31 | $4.95 | $5.12 | $4.95 | $5.12 | $5.12 | 1,050 |
| 2019-05-30 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 372 |
| 2019-05-29 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 174 |
| 2019-05-28 | $4.55 | $4.60 | $4.55 | $4.60 | $4.60 | 3,882 |
| 2019-05-24 | $5.19 | $5.19 | $4.13 | $4.13 | $4.13 | 497 |
| 2019-05-23 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 150 |
| 2019-05-22 | $5.00 | $5.03 | $5.00 | $5.00 | $5.00 | 2,120 |
| 2019-05-21 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 1,084 |
| 2019-05-20 | $5.10 | $5.22 | $5.10 | $5.22 | $5.22 | 598 |
| 2019-05-17 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 560 |
| 2019-05-16 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 1,385 |
| 2019-05-15 | $5.08 | $5.20 | $5.00 | $5.10 | $5.10 | 3,799 |
| 2019-05-14 | $5.00 | $5.20 | $5.00 | $5.20 | $5.20 | 1,946 |
| 2019-05-13 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 51 |
| 2019-05-10 | $5.38 | $5.38 | $5.10 | $5.10 | $5.10 | 2,199 |
| 2019-05-09 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 603 |
| 2019-05-08 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 1 |
| 2019-05-07 | $5.00 | $5.15 | $5.00 | $5.10 | $5.10 | 1,888 |
| 2019-05-06 | $5.07 | $5.15 | $5.07 | $5.15 | $5.15 | 2,352 |
| 2019-05-03 | $5.05 | $5.24 | $5.05 | $5.24 | $5.24 | 1,400 |
| 2019-05-02 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 360 |
| 2019-05-01 | $5.05 | $5.27 | $5.05 | $5.27 | $5.27 | 401 |
| 2019-04-30 | $5.20 | $5.31 | $5.20 | $5.31 | $5.31 | 1,296 |
| 2019-04-29 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 8 |
| 2019-04-26 | $5.23 | $5.30 | $5.22 | $5.22 | $5.22 | 440 |
| 2019-04-25 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2019-04-24 | $5.05 | $5.25 | $5.05 | $5.11 | $5.11 | 3,453 |
| 2019-04-23 | $5.25 | $5.25 | $5.05 | $5.10 | $5.10 | 5,604 |
| 2019-04-22 | $5.25 | $5.38 | $5.25 | $5.32 | $5.32 | 2,024 |
| 2019-04-18 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2019-04-17 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 100 |
| 2019-04-16 | $5.13 | $5.34 | $5.11 | $5.30 | $5.30 | 4,153 |
| 2019-04-15 | $5.32 | $5.32 | $5.29 | $5.29 | $5.29 | 2,309 |
| 2019-04-12 | $5.46 | $5.46 | $5.33 | $5.33 | $5.33 | 2,300 |
| 2019-04-11 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2019-04-10 | $5.37 | $5.72 | $5.30 | $5.50 | $5.50 | 11,697 |
| 2019-04-09 | $5.61 | $5.61 | $5.43 | $5.48 | $5.48 | 5,540 |
| 2019-04-08 | $5.50 | $5.58 | $5.50 | $5.58 | $5.58 | 3,025 |
| 2019-04-05 | $5.79 | $5.79 | $5.76 | $5.79 | $5.79 | 1,820 |
| 2019-04-04 | $5.79 | $5.79 | $5.42 | $5.57 | $5.57 | 2,299 |
| 2019-04-03 | $5.57 | $5.88 | $5.50 | $5.50 | $5.50 | 2,703 |
| 2019-04-02 | $5.55 | $5.55 | $5.40 | $5.40 | $5.40 | 1,217 |
| 2019-04-01 | $5.59 | $5.74 | $5.50 | $5.55 | $5.55 | 1,267 |
| 2019-03-29 | $5.68 | $5.68 | $5.50 | $5.50 | $5.50 | 1,910 |
| 2019-03-28 | $5.50 | $5.75 | $5.50 | $5.50 | $5.50 | 7,053 |
| 2019-03-27 | $5.95 | $5.95 | $5.81 | $5.81 | $5.81 | 5,464 |
| 2019-03-26 | $5.63 | $5.63 | $5.30 | $5.60 | $5.60 | 5,264 |
| 2019-03-25 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 551 |
| 2019-03-22 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 10 |
| 2019-03-21 | $5.88 | $5.90 | $5.88 | $5.90 | $5.90 | 1,500 |
| 2019-03-20 | $5.75 | $5.90 | $5.75 | $5.75 | $5.75 | 1,793 |
| 2019-03-19 | $6.00 | $6.00 | $5.56 | $5.93 | $5.93 | 7,129 |
| 2019-03-18 | $5.25 | $5.85 | $5.25 | $5.85 | $5.85 | 5,867 |
| 2019-03-15 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 64 |
| 2019-03-14 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 64 |
| 2019-03-13 | $5.70 | $5.77 | $5.69 | $5.75 | $5.75 | 4,222 |
| 2019-03-12 | $5.75 | $5.75 | $5.51 | $5.51 | $5.51 | 897 |
| 2019-03-11 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 2,779 |
| 2019-03-08 | $6.00 | $6.04 | $5.80 | $6.00 | $6.00 | 11,666 |
| 2019-03-07 | $5.81 | $6.10 | $5.75 | $6.09 | $6.09 | 13,954 |
| 2019-03-06 | $5.70 | $5.82 | $5.67 | $5.82 | $5.82 | 10,592 |
| 2019-03-05 | $5.49 | $5.75 | $5.49 | $5.70 | $5.70 | 4,449 |
| 2019-03-04 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2019-03-01 | $5.60 | $5.60 | $5.16 | $5.16 | $5.16 | 479 |
| 2019-02-28 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 507 |
| 2019-02-27 | $5.49 | $5.70 | $5.35 | $5.68 | $5.68 | 2,341 |
| 2019-02-26 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 745 |
| 2019-02-25 | $5.57 | $5.57 | $5.26 | $5.35 | $5.35 | 2,203 |
| 2019-02-22 | $5.70 | $5.70 | $5.60 | $5.60 | $5.60 | 460 |
| 2019-02-21 | $5.65 | $5.75 | $5.47 | $5.75 | $5.75 | 10,851 |
| 2019-02-20 | $5.00 | $5.60 | $5.00 | $5.55 | $5.55 | 8,803 |
| 2019-02-19 | $5.00 | $5.36 | $4.90 | $5.36 | $5.36 | 4,951 |
| 2019-02-15 | $5.20 | $5.20 | $5.00 | $5.00 | $5.00 | 6,002 |
| 2019-02-14 | $5.20 | $5.30 | $5.18 | $5.18 | $5.18 | 2,473 |
| 2019-02-13 | $5.20 | $5.55 | $5.20 | $5.40 | $5.40 | 539 |
| 2019-02-12 | $5.40 | $5.40 | $5.20 | $5.40 | $5.40 | 879 |
| 2019-02-11 | $5.32 | $5.67 | $5.10 | $5.30 | $5.30 | 15,747 |
| 2019-02-08 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 200 |
| 2019-02-07 | $5.42 | $5.42 | $5.30 | $5.35 | $5.35 | 1,901 |
| 2019-02-06 | $5.65 | $5.90 | $5.27 | $5.50 | $5.50 | 4,551 |
| 2019-02-05 | $5.70 | $5.80 | $5.47 | $5.70 | $5.70 | 2,512 |
| 2019-02-04 | $5.75 | $6.10 | $5.75 | $6.00 | $6.00 | 12,805 |
| 2019-02-01 | $5.82 | $5.82 | $5.80 | $5.80 | $5.80 | 1,278 |
| 2019-01-31 | $6.00 | $6.13 | $5.60 | $6.00 | $6.00 | 12,722 |
| 2019-01-30 | $5.80 | $5.94 | $5.80 | $5.93 | $5.93 | 9,866 |
| 2019-01-29 | $5.50 | $5.80 | $5.49 | $5.74 | $5.74 | 21,186 |
| 2019-01-28 | $5.30 | $5.49 | $5.30 | $5.48 | $5.48 | 15,185 |
| 2019-01-25 | $5.00 | $5.25 | $5.00 | $5.10 | $5.10 | 12,894 |
| 2019-01-24 | $4.57 | $4.77 | $4.57 | $4.77 | $4.77 | 6,179 |
| 2019-01-23 | $4.35 | $4.62 | $4.24 | $4.50 | $4.50 | 24,701 |
| 2019-01-22 | $4.55 | $4.75 | $4.45 | $4.45 | $4.45 | 3,252 |
| 2019-01-18 | $4.75 | $4.75 | $4.40 | $4.75 | $4.75 | 4,242 |
| 2019-01-17 | $4.50 | $4.75 | $4.50 | $4.75 | $4.75 | 607 |
| 2019-01-16 | $4.50 | $4.75 | $4.40 | $4.75 | $4.75 | 514 |
| 2019-01-15 | $4.50 | $4.59 | $4.35 | $4.35 | $4.35 | 10,980 |
| 2019-01-14 | $4.75 | $4.91 | $4.55 | $4.55 | $4.55 | 1,045 |
| 2019-01-11 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 503 |
| 2019-01-10 | $4.60 | $4.85 | $4.50 | $4.78 | $4.78 | 5,921 |
| 2019-01-09 | $4.70 | $4.82 | $4.55 | $4.55 | $4.55 | 649 |
| 2019-01-08 | $4.85 | $5.00 | $4.74 | $4.74 | $4.74 | 5,120 |
| 2019-01-07 | $4.50 | $4.85 | $4.50 | $4.85 | $4.85 | 2,753 |
| 2019-01-04 | $4.50 | $4.97 | $4.50 | $4.90 | $4.90 | 6,138 |
| 2019-01-03 | $4.58 | $4.82 | $4.58 | $4.82 | $4.82 | 3,472 |
| 2019-01-02 | $4.33 | $4.60 | $4.06 | $4.59 | $4.59 | 8,050 |
| 2018-12-31 | $3.25 | $4.20 | $3.25 | $4.20 | $4.20 | 12,604 |
| 2018-12-28 | $3.91 | $4.11 | $3.91 | $3.92 | $3.92 | 5,500 |
| 2018-12-27 | $3.84 | $3.95 | $3.13 | $3.67 | $3.67 | 6,034 |
| 2018-12-26 | $4.22 | $4.54 | $3.75 | $4.34 | $4.34 | 16,030 |
| 2018-12-24 | $4.00 | $4.55 | $4.00 | $4.35 | $4.35 | 9,219 |
| 2018-12-21 | $4.27 | $4.49 | $4.20 | $4.49 | $4.49 | 1,840 |
| 2018-12-20 | $4.40 | $4.59 | $4.35 | $4.45 | $4.45 | 3,787 |
| 2018-12-19 | $4.64 | $4.64 | $4.43 | $4.60 | $4.60 | 3,726 |
| 2018-12-18 | $4.98 | $4.98 | $4.48 | $4.74 | $4.74 | 14,903 |
| 2018-12-17 | $4.12 | $4.69 | $4.11 | $4.35 | $4.35 | 9,366 |
| 2018-12-14 | $4.38 | $4.39 | $4.10 | $4.10 | $4.10 | 10,694 |
| 2018-12-13 | $4.55 | $4.55 | $4.41 | $4.41 | $4.41 | 1,982 |
| 2018-12-12 | $4.51 | $4.56 | $4.50 | $4.55 | $4.55 | 7,056 |
| 2018-12-11 | $4.80 | $4.80 | $4.60 | $4.60 | $4.60 | 4,718 |
| 2018-12-10 | $4.84 | $5.00 | $4.50 | $4.56 | $4.56 | 12,139 |
| 2018-12-07 | $5.16 | $5.29 | $4.84 | $4.84 | $4.84 | 12,716 |
| 2018-12-06 | $5.11 | $5.28 | $5.09 | $5.15 | $5.15 | 11,431 |
| 2018-12-04 | $5.54 | $5.54 | $5.25 | $5.30 | $5.30 | 5,910 |
| 2018-12-03 | $5.88 | $5.88 | $5.47 | $5.84 | $5.84 | 14,919 |
| 2018-11-30 | $5.90 | $5.90 | $5.55 | $5.90 | $5.90 | 1,725 |
| 2018-11-29 | $5.71 | $5.97 | $5.70 | $5.95 | $5.95 | 4,193 |
| 2018-11-28 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 201 |
| 2018-11-27 | $5.90 | $5.90 | $5.64 | $5.80 | $5.80 | 1,883 |
| 2018-11-26 | $5.99 | $6.00 | $5.60 | $5.98 | $5.98 | 7,197 |
| 2018-11-23 | $5.86 | $6.38 | $5.81 | $5.81 | $5.81 | 2,307 |
| 2018-11-21 | $5.69 | $5.98 | $5.69 | $5.95 | $5.95 | 11,363 |
| 2018-11-20 | $5.40 | $5.70 | $5.30 | $5.66 | $5.66 | 11,141 |
| 2018-11-19 | $5.60 | $5.80 | $5.38 | $5.38 | $5.38 | 9,451 |
| 2018-11-16 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 226 |
| 2018-11-15 | $5.35 | $5.53 | $5.31 | $5.50 | $5.50 | 12,358 |
| 2018-11-14 | $5.23 | $5.49 | $5.23 | $5.35 | $5.35 | 8,281 |
| 2018-11-13 | $5.35 | $5.49 | $5.22 | $5.33 | $5.33 | 19,604 |
| 2018-11-12 | $5.51 | $5.63 | $5.28 | $5.45 | $5.45 | 8,037 |
| 2018-11-09 | $5.40 | $5.69 | $5.20 | $5.62 | $5.62 | 8,961 |
| 2018-11-08 | $5.60 | $5.75 | $5.50 | $5.68 | $5.68 | 11,920 |
| 2018-11-07 | $5.51 | $5.75 | $5.41 | $5.67 | $5.67 | 23,181 |
| 2018-11-06 | $4.85 | $5.60 | $4.84 | $5.37 | $5.37 | 25,054 |
| 2018-11-05 | $5.25 | $5.27 | $4.84 | $5.00 | $5.00 | 15,207 |
| 2018-11-02 | $5.25 | $5.55 | $5.25 | $5.25 | $5.25 | 1,806 |
| 2018-11-01 | $5.38 | $5.61 | $5.29 | $5.35 | $5.35 | 7,353 |
| 2018-10-31 | $5.69 | $5.69 | $5.53 | $5.53 | $5.53 | 833 |
| 2018-10-30 | $6.09 | $6.10 | $5.50 | $5.59 | $5.59 | 26,084 |
| 2018-10-29 | $5.52 | $6.00 | $5.52 | $5.67 | $5.67 | 14,943 |
| 2018-10-26 | $5.71 | $5.75 | $5.21 | $5.53 | $5.53 | 32,413 |
| 2018-10-25 | $5.82 | $6.02 | $5.66 | $5.85 | $5.85 | 17,894 |
| 2018-10-24 | $6.31 | $6.74 | $5.61 | $5.99 | $5.99 | 48,831 |
| 2018-10-23 | $6.49 | $6.66 | $6.20 | $6.35 | $6.35 | 83,643 |
| 2018-10-22 | $8.73 | $8.73 | $6.00 | $6.11 | $6.11 | 816,427 |
| 2018-10-19 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 101 |
| 2018-10-18 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 107 |
| 2018-10-17 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 1,100 |
| 2018-10-16 | $5.23 | $5.25 | $5.23 | $5.25 | $5.25 | 200 |
| 2018-10-15 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2018-10-12 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 163 |
| 2018-10-11 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 1 |
| 2018-10-10 | $5.16 | $5.36 | $5.16 | $5.18 | $5.18 | 1,400 |
| 2018-10-09 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 100 |
| 2018-10-08 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2018-10-05 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 59 |
| 2018-10-04 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2018-10-03 | $5.07 | $5.31 | $5.01 | $5.01 | $5.01 | 2,374 |
| 2018-10-02 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 127 |
| 2018-10-01 | $5.40 | $5.43 | $5.13 | $5.23 | $5.23 | 2,600 |
| 2018-09-28 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2018-09-27 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 1,100 |
| 2018-09-26 | $5.15 | $5.17 | $5.00 | $5.17 | $5.17 | 950 |
| 2018-09-25 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 2,010 |
| 2018-09-24 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 513 |
| 2018-09-21 | $5.15 | $5.15 | $5.10 | $5.10 | $5.10 | 450 |
| 2018-09-20 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2018-09-19 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 82 |
| 2018-09-18 | $5.17 | $5.18 | $5.15 | $5.15 | $5.15 | 1,590 |
| 2018-09-17 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2018-09-14 | $5.34 | $5.35 | $5.04 | $5.10 | $5.10 | 1,450 |
| 2018-09-13 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 165 |
| 2018-09-12 | $5.01 | $5.24 | $4.99 | $5.10 | $5.10 | 9,826 |
| 2018-09-11 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 200 |
| 2018-09-10 | $5.65 | $5.68 | $5.05 | $5.05 | $5.05 | 7,701 |
| 2018-09-07 | $4.93 | $5.18 | $4.86 | $5.18 | $5.18 | 2,223 |
| 2018-09-06 | $5.18 | $5.39 | $5.18 | $5.21 | $5.21 | 1,406 |
| 2018-09-05 | $4.86 | $5.25 | $4.86 | $5.25 | $5.25 | 2,215 |
| 2018-09-04 | $5.40 | $5.44 | $5.18 | $5.18 | $5.18 | 3,430 |
| 2018-08-31 | $5.54 | $5.59 | $5.42 | $5.42 | $5.42 | 1,224 |
| 2018-08-30 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 986 |
| 2018-08-29 | $5.53 | $5.59 | $5.53 | $5.59 | $5.59 | 665 |
| 2018-08-28 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 27 |
| 2018-08-27 | $5.44 | $5.52 | $5.23 | $5.48 | $5.48 | 4,965 |
| 2018-08-24 | $5.49 | $5.92 | $5.24 | $5.85 | $5.85 | 13,538 |
| 2018-08-23 | $5.33 | $5.72 | $5.30 | $5.32 | $5.32 | 7,017 |
| 2018-08-22 | $5.50 | $5.63 | $5.50 | $5.50 | $5.50 | 912 |
| 2018-08-21 | $5.45 | $5.80 | $5.35 | $5.40 | $5.40 | 5,010 |
| 2018-08-20 | $5.65 | $5.79 | $5.45 | $5.50 | $5.50 | 7,732 |
| 2018-08-17 | $5.65 | $5.67 | $5.41 | $5.67 | $5.67 | 8,370 |
| 2018-08-16 | $5.33 | $5.94 | $5.32 | $5.40 | $5.40 | 4,743 |
| 2018-08-15 | $5.31 | $5.49 | $5.30 | $5.35 | $5.35 | 17,246 |
| 2018-08-14 | $5.30 | $5.53 | $5.30 | $5.35 | $5.35 | 13,238 |
| 2018-08-13 | $5.46 | $5.56 | $5.30 | $5.56 | $5.56 | 3,592 |
| 2018-08-10 | $5.50 | $5.78 | $5.50 | $5.50 | $5.50 | 617 |
| 2018-08-09 | $5.45 | $5.89 | $5.35 | $5.35 | $5.35 | 3,890 |
| 2018-08-08 | $5.75 | $5.75 | $5.50 | $5.56 | $5.56 | 3,082 |
| 2018-08-07 | $5.80 | $6.00 | $5.80 | $6.00 | $6.00 | 300 |
| 2018-08-06 | $5.47 | $5.97 | $5.45 | $5.84 | $5.84 | 55,620 |
| 2018-08-03 | $5.50 | $5.99 | $5.23 | $5.99 | $5.99 | 3,622 |
| 2018-08-02 | $5.61 | $6.15 | $5.26 | $5.40 | $5.40 | 11,352 |
| 2018-08-01 | $5.90 | $6.59 | $5.55 | $6.29 | $6.29 | 5,413 |
| 2018-07-31 | $6.06 | $6.47 | $5.75 | $6.20 | $6.20 | 8,601 |
| 2018-07-30 | $6.65 | $6.77 | $6.00 | $6.21 | $6.21 | 16,250 |
| 2018-07-27 | $5.55 | $6.33 | $5.55 | $6.33 | $6.33 | 17,283 |
| 2018-07-26 | $5.70 | $5.93 | $5.47 | $5.50 | $5.50 | 5,575 |
| 2018-07-25 | $5.70 | $6.37 | $5.63 | $6.34 | $6.34 | 7,729 |
| 2018-07-24 | $5.35 | $5.94 | $5.32 | $5.50 | $5.50 | 10,907 |
| 2018-07-23 | $5.50 | $6.03 | $5.22 | $5.76 | $5.76 | 27,650 |
| 2018-07-20 | $5.90 | $5.90 | $5.40 | $5.40 | $5.40 | 2,066 |
| 2018-07-19 | $5.76 | $6.04 | $5.40 | $6.01 | $6.01 | 12,300 |
| 2018-07-18 | $5.80 | $5.80 | $5.32 | $5.54 | $5.54 | 7,417 |
| 2018-07-17 | $5.20 | $5.80 | $5.10 | $5.80 | $5.80 | 16,477 |
| 2018-07-16 | $5.08 | $5.65 | $5.08 | $5.59 | $5.59 | 8,600 |
| 2018-07-13 | $5.75 | $5.97 | $5.00 | $5.03 | $5.03 | 20,950 |
| 2018-07-12 | $5.67 | $5.78 | $5.35 | $5.35 | $5.35 | 5,725 |
| 2018-07-11 | $5.40 | $5.85 | $5.40 | $5.40 | $5.40 | 800 |
| 2018-07-10 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 300 |
| 2018-07-09 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 300 |
| 2018-07-06 | $5.40 | $5.88 | $5.28 | $5.70 | $5.70 | 5,500 |
| 2018-07-05 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 0 |
| 2018-07-03 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 0 |
| 2018-07-02 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 0 |
| 2018-06-29 | $5.95 | $6.00 | $5.95 | $5.97 | $5.97 | 500 |
| 2018-06-28 | $5.98 | $6.02 | $5.98 | $6.02 | $6.02 | 682 |
| 2018-06-27 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2018-06-26 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 1,300 |
| 2018-06-25 | $5.70 | $5.89 | $5.70 | $5.80 | $5.80 | 14,434 |
| 2018-06-22 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 300 |
| 2018-06-21 | $5.64 | $5.70 | $5.64 | $5.70 | $5.70 | 1,450 |
| 2018-06-20 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 500 |
| 2018-06-19 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 1,100 |
| 2018-06-18 | $5.36 | $5.60 | $5.36 | $5.60 | $5.60 | 4,000 |
| 2018-06-15 | $5.75 | $5.75 | $5.65 | $5.65 | $5.65 | 4,000 |
| 2018-06-14 | $6.03 | $6.03 | $5.81 | $5.81 | $5.81 | 5,000 |
| 2018-06-13 | $6.05 | $6.05 | $5.91 | $5.91 | $5.91 | 6,600 |
| 2018-06-12 | $6.00 | $6.09 | $6.00 | $6.09 | $6.09 | 8,725 |
| 2018-06-11 | $6.10 | $6.10 | $5.51 | $5.70 | $5.70 | 8,253 |
| 2018-06-08 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 0 |
| 2018-06-07 | $6.38 | $6.48 | $6.01 | $6.48 | $6.48 | 8,205 |
| 2018-06-06 | $6.30 | $6.35 | $6.04 | $6.06 | $6.06 | 9,065 |
| 2018-06-05 | $6.25 | $6.73 | $6.25 | $6.40 | $6.40 | 6,749 |
| 2018-06-04 | $6.51 | $7.40 | $6.01 | $6.50 | $6.50 | 16,859 |
| 2018-06-01 | $6.26 | $6.28 | $6.26 | $6.28 | $6.28 | 405 |
| 2018-05-31 | $6.00 | $6.29 | $6.00 | $6.09 | $6.09 | 1,520 |
| 2018-05-30 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 0 |
| 2018-05-29 | $5.80 | $5.80 | $5.31 | $5.48 | $5.48 | 750 |
| 2018-05-25 | $5.80 | $5.80 | $5.50 | $5.50 | $5.50 | 2,942 |
| 2018-05-24 | $5.65 | $5.69 | $5.40 | $5.69 | $5.69 | 360 |
| 2018-05-23 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2018-05-22 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 500 |
| 2018-05-21 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2018-05-18 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2018-05-17 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 60 |
| 2018-05-16 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2018-05-15 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 600 |
| 2018-05-14 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2018-05-11 | $4.70 | $5.60 | $4.70 | $5.60 | $5.60 | 2,320 |
| 2018-05-10 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 2,000 |
| 2018-05-09 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
| 2018-05-08 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
| 2018-05-07 | $5.70 | $5.72 | $5.30 | $5.67 | $5.67 | 2,450 |
| 2018-05-04 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 1,000 |
| 2018-05-03 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 0 |
| 2018-05-02 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 0 |
| 2018-05-01 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 0 |
| 2018-04-30 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 0 |
| 2018-04-27 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 0 |
| 2018-04-26 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 0 |
| 2018-04-25 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 1,000 |
| 2018-04-24 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 0 |
| 2018-04-23 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 400 |
| 2018-04-20 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 65 |
| 2018-04-19 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2018-04-18 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2018-04-17 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2018-04-16 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2018-04-13 | $5.75 | $6.00 | $5.75 | $6.00 | $6.00 | 300 |
| 2018-04-12 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2018-04-11 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2018-04-10 | $6.00 | $6.00 | $5.40 | $5.40 | $5.40 | 2,200 |
| 2018-04-09 | $6.26 | $6.28 | $6.15 | $6.15 | $6.15 | 1,317 |
| 2018-04-06 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 100 |
| 2018-04-05 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 1,000 |
| 2018-04-04 | $7.50 | $7.50 | $6.70 | $6.70 | $6.70 | 1,300 |
| 2018-04-03 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2018-04-02 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2018-03-29 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2018-03-28 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2018-03-27 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2018-03-26 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 25 |
| 2018-03-23 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 25 |
| 2018-03-22 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 100 |
| 2018-03-21 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2018-03-20 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2018-03-19 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 200 |
| 2018-03-16 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2018-03-15 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2018-03-14 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2018-03-13 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2018-03-12 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2018-03-09 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2018-03-08 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2018-03-07 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2018-03-06 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2018-03-05 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2018-03-02 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2018-03-01 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2018-02-28 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2018-02-27 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2018-02-26 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2018-02-23 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 100 |
| 2018-02-22 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0 |
| 2018-02-21 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 600 |
| 2018-02-20 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 40 |
| 2018-02-16 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2018-02-15 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2018-02-14 | $6.61 | $6.80 | $6.61 | $6.80 | $6.80 | 200 |
| 2018-02-13 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 200 |
| 2018-02-12 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 20 |
| 2018-02-09 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 20 |
| 2018-02-08 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| 2018-02-07 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 5 |
| 2018-02-06 | $7.12 | $7.90 | $7.12 | $7.90 | $7.90 | 1,220 |
| 2018-02-05 | $7.77 | $7.77 | $7.50 | $7.50 | $7.50 | 1,700 |
| 2018-02-02 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 105 |
| 2018-02-01 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 100 |
| 2018-01-31 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 100 |
| 2018-01-30 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
CollPlant Biotechnologies Ltd New (CLGN) News Headlines
Recent CollPlant Biotechnologies Ltd New (CLGN) News
Similar Companies to CollPlant Biotechnologies Ltd New (CLGN) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |