Coda Octopus Group Inc (CODA) Exchange: NASDAQ
Data as of April 26, 2024
$6.03 ($0.03) 0.50%
Coda Octopus Group Inc - Daily Information
Click for more stock information on Coda Octopus Group Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $6.12 |
| Previous Close | $6.03 |
| High | $6.16 |
| Low | $6.00 |
| Adjusted Open | $6.12 |
| Previous Adjusted Close | $6.03 |
| Adjusted High | $6.16 |
| Adjusted Low | $6.00 |
About Coda Octopus Group Inc (CODA)
Coda Octopus Group Inc
Invest in Coda Octopus Group Inc (CODA)
Historical Stock Data for Coda Octopus Group Inc (CODA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $6.12 | $6.16 | $6.00 | $6.03 | $6.03 | 11,758 |
| 2024-04-18 | $6.12 | $6.18 | $5.98 | $6.00 | $6.00 | 16,591 |
| 2024-04-17 | $6.20 | $6.20 | $6.08 | $6.08 | $6.08 | 6,420 |
| 2024-04-16 | $6.13 | $6.30 | $6.12 | $6.23 | $6.23 | 4,138 |
| 2024-04-15 | $6.19 | $6.38 | $6.11 | $6.12 | $6.12 | 19,391 |
| 2024-04-12 | $6.33 | $6.36 | $6.15 | $6.16 | $6.16 | 42,437 |
| 2024-04-11 | $6.59 | $6.59 | $6.33 | $6.33 | $6.33 | 10,377 |
| 2024-04-10 | $6.70 | $6.71 | $6.42 | $6.52 | $6.52 | 26,776 |
| 2024-04-09 | $6.35 | $6.38 | $6.31 | $6.32 | $6.32 | 13,281 |
| 2024-04-08 | $6.39 | $6.45 | $6.35 | $6.35 | $6.35 | 13,262 |
| 2024-04-05 | $6.42 | $6.55 | $6.38 | $6.40 | $6.40 | 7,164 |
| 2024-04-04 | $6.64 | $6.64 | $6.36 | $6.50 | $6.50 | 43,295 |
| 2024-04-03 | $6.08 | $6.54 | $6.07 | $6.52 | $6.52 | 45,340 |
| 2024-04-02 | $5.93 | $6.23 | $5.93 | $6.07 | $6.07 | 23,700 |
| 2024-04-01 | $5.97 | $5.97 | $5.81 | $5.93 | $5.93 | 10,980 |
| 2024-03-28 | $5.71 | $5.97 | $5.71 | $5.77 | $5.77 | 21,311 |
| 2024-03-27 | $5.75 | $5.79 | $5.72 | $5.72 | $5.72 | 1,660 |
| 2024-03-26 | $5.87 | $5.87 | $5.66 | $5.72 | $5.72 | 23,609 |
| 2024-03-25 | $5.75 | $5.90 | $5.65 | $5.66 | $5.66 | 5,015 |
| 2024-03-22 | $5.78 | $5.88 | $5.65 | $5.73 | $5.73 | 15,836 |
| 2024-03-21 | $5.68 | $5.72 | $5.57 | $5.65 | $5.65 | 17,900 |
| 2024-03-20 | $5.67 | $5.80 | $5.55 | $5.59 | $5.59 | 6,811 |
| 2024-03-19 | $5.57 | $5.77 | $5.50 | $5.60 | $5.60 | 13,770 |
| 2024-03-18 | $5.99 | $6.07 | $5.50 | $5.50 | $5.50 | 67,784 |
| 2024-03-15 | $5.52 | $5.60 | $5.50 | $5.51 | $5.51 | 45,533 |
| 2024-03-14 | $5.57 | $5.64 | $5.52 | $5.52 | $5.52 | 28,671 |
| 2024-03-13 | $5.55 | $5.73 | $5.55 | $5.59 | $5.59 | 23,487 |
| 2024-03-12 | $5.57 | $5.63 | $5.55 | $5.55 | $5.55 | 13,620 |
| 2024-03-11 | $5.67 | $5.74 | $5.57 | $5.57 | $5.57 | 31,513 |
| 2024-03-08 | $5.66 | $5.67 | $5.62 | $5.64 | $5.64 | 10,336 |
| 2024-03-07 | $5.74 | $5.74 | $5.65 | $5.70 | $5.70 | 3,720 |
| 2024-03-06 | $5.74 | $5.81 | $5.66 | $5.67 | $5.67 | 16,055 |
| 2024-03-05 | $5.82 | $5.90 | $5.67 | $5.71 | $5.71 | 16,970 |
| 2024-03-04 | $5.81 | $5.94 | $5.77 | $5.77 | $5.77 | 3,587 |
| 2024-03-01 | $5.93 | $6.11 | $5.77 | $5.81 | $5.81 | 18,702 |
| 2024-02-29 | $5.70 | $5.93 | $5.62 | $5.93 | $5.93 | 21,433 |
| 2024-02-28 | $5.62 | $5.80 | $5.61 | $5.65 | $5.65 | 8,866 |
| 2024-02-27 | $5.60 | $5.80 | $5.59 | $5.69 | $5.69 | 24,235 |
| 2024-02-26 | $5.55 | $5.58 | $5.48 | $5.58 | $5.58 | 27,735 |
| 2024-02-23 | $5.60 | $5.61 | $5.52 | $5.55 | $5.55 | 18,675 |
| 2024-02-22 | $5.55 | $5.62 | $5.52 | $5.52 | $5.52 | 20,566 |
| 2024-02-21 | $5.58 | $5.62 | $5.50 | $5.51 | $5.51 | 25,647 |
| 2024-02-20 | $5.65 | $5.66 | $5.56 | $5.56 | $5.56 | 20,495 |
| 2024-02-16 | $5.70 | $5.86 | $5.68 | $5.69 | $5.69 | 7,718 |
| 2024-02-15 | $5.55 | $5.70 | $5.55 | $5.66 | $5.66 | 23,849 |
| 2024-02-14 | $5.59 | $5.78 | $5.55 | $5.55 | $5.55 | 11,580 |
| 2024-02-13 | $5.56 | $5.68 | $5.51 | $5.57 | $5.57 | 22,578 |
| 2024-02-12 | $5.70 | $5.87 | $5.59 | $5.59 | $5.59 | 21,423 |
| 2024-02-09 | $5.57 | $5.67 | $5.50 | $5.63 | $5.63 | 25,131 |
| 2024-02-08 | $5.47 | $5.59 | $5.42 | $5.53 | $5.53 | 45,651 |
| 2024-02-07 | $5.48 | $5.60 | $5.41 | $5.43 | $5.43 | 84,408 |
| 2024-02-06 | $5.37 | $5.50 | $5.37 | $5.44 | $5.44 | 33,818 |
| 2024-02-05 | $5.33 | $5.40 | $5.33 | $5.38 | $5.38 | 19,632 |
| 2024-02-02 | $5.27 | $5.47 | $5.26 | $5.35 | $5.35 | 28,967 |
| 2024-02-01 | $5.33 | $5.43 | $5.26 | $5.34 | $5.34 | 19,071 |
| 2024-01-31 | $5.43 | $5.57 | $5.26 | $5.28 | $5.28 | 57,825 |
| 2024-01-30 | $5.35 | $5.48 | $5.28 | $5.48 | $5.48 | 49,228 |
| 2024-01-29 | $5.60 | $5.78 | $5.21 | $5.36 | $5.36 | 348,734 |
| 2024-01-26 | $6.20 | $6.29 | $6.00 | $6.18 | $6.18 | 53,529 |
| 2024-01-25 | $6.21 | $6.41 | $6.12 | $6.24 | $6.24 | 12,068 |
| 2024-01-24 | $6.51 | $6.53 | $6.06 | $6.15 | $6.15 | 70,681 |
| 2024-01-23 | $6.66 | $6.66 | $6.51 | $6.51 | $6.51 | 33,658 |
| 2024-01-22 | $6.63 | $6.75 | $6.58 | $6.61 | $6.61 | 18,954 |
| 2024-01-19 | $6.67 | $6.68 | $6.62 | $6.62 | $6.62 | 4,648 |
| 2024-01-18 | $6.74 | $6.74 | $6.62 | $6.62 | $6.62 | 21,233 |
| 2024-01-17 | $6.81 | $6.82 | $6.73 | $6.73 | $6.73 | 8,819 |
| 2024-01-16 | $6.68 | $6.85 | $6.67 | $6.73 | $6.73 | 19,597 |
| 2024-01-12 | $6.59 | $6.84 | $6.59 | $6.77 | $6.77 | 3,882 |
| 2024-01-11 | $6.60 | $6.80 | $6.53 | $6.66 | $6.66 | 42,542 |
| 2024-01-10 | $6.42 | $6.63 | $6.41 | $6.53 | $6.53 | 42,809 |
| 2024-01-09 | $6.20 | $6.44 | $6.20 | $6.43 | $6.43 | 26,531 |
| 2024-01-08 | $6.03 | $6.20 | $6.03 | $6.19 | $6.19 | 18,728 |
| 2024-01-05 | $6.08 | $6.08 | $6.01 | $6.01 | $6.01 | 3,561 |
| 2024-01-04 | $6.05 | $6.14 | $5.99 | $6.07 | $6.07 | 7,713 |
| 2024-01-03 | $6.11 | $6.15 | $5.96 | $6.00 | $6.00 | 32,090 |
| 2024-01-02 | $6.00 | $6.14 | $6.00 | $6.10 | $6.10 | 37,580 |
| 2023-12-29 | $6.04 | $6.11 | $6.01 | $6.02 | $6.02 | 9,101 |
| 2023-12-28 | $6.15 | $6.15 | $6.01 | $6.01 | $6.01 | 15,449 |
| 2023-12-27 | $6.02 | $6.14 | $6.01 | $6.01 | $6.01 | 10,732 |
| 2023-12-26 | $6.10 | $6.12 | $6.02 | $6.06 | $6.06 | 11,813 |
| 2023-12-22 | $5.96 | $6.08 | $5.95 | $6.08 | $6.08 | 36,400 |
| 2023-12-21 | $6.00 | $6.07 | $5.98 | $6.03 | $6.03 | 6,875 |
| 2023-12-20 | $5.96 | $6.10 | $5.95 | $5.96 | $5.96 | 15,327 |
| 2023-12-19 | $5.95 | $6.14 | $5.95 | $6.10 | $6.10 | 16,667 |
| 2023-12-18 | $5.83 | $6.09 | $5.83 | $5.99 | $5.99 | 29,759 |
| 2023-12-15 | $5.92 | $5.92 | $5.81 | $5.83 | $5.83 | 12,065 |
| 2023-12-14 | $5.74 | $5.89 | $5.67 | $5.81 | $5.81 | 47,569 |
| 2023-12-13 | $5.82 | $5.88 | $5.66 | $5.66 | $5.66 | 81,297 |
| 2023-12-12 | $5.94 | $5.94 | $5.51 | $5.70 | $5.70 | 101,126 |
| 2023-12-11 | $5.87 | $6.12 | $5.87 | $5.88 | $5.88 | 15,231 |
| 2023-12-08 | $5.93 | $6.02 | $5.86 | $5.90 | $5.90 | 7,747 |
| 2023-12-07 | $5.88 | $5.95 | $5.86 | $5.89 | $5.89 | 13,435 |
| 2023-12-06 | $5.99 | $5.99 | $5.86 | $5.91 | $5.91 | 19,932 |
| 2023-12-05 | $6.00 | $6.02 | $5.85 | $5.85 | $5.85 | 25,441 |
| 2023-12-04 | $6.07 | $6.07 | $5.86 | $5.97 | $5.97 | 45,301 |
| 2023-12-01 | $5.93 | $6.07 | $5.90 | $5.98 | $5.98 | 53,785 |
| 2023-11-30 | $6.08 | $6.26 | $5.92 | $5.93 | $5.93 | 42,558 |
| 2023-11-29 | $6.09 | $6.09 | $6.01 | $6.07 | $6.07 | 12,656 |
| 2023-11-28 | $6.15 | $6.15 | $6.01 | $6.01 | $6.01 | 12,317 |
| 2023-11-27 | $5.96 | $6.23 | $5.96 | $6.15 | $6.15 | 17,616 |
| 2023-11-24 | $6.03 | $6.13 | $5.96 | $6.06 | $6.06 | 25,547 |
| 2023-11-22 | $6.00 | $6.13 | $6.00 | $6.02 | $6.02 | 20,062 |
| 2023-11-21 | $6.15 | $6.39 | $6.00 | $6.00 | $6.00 | 33,866 |
| 2023-11-20 | $6.47 | $6.47 | $6.14 | $6.14 | $6.14 | 30,612 |
| 2023-11-17 | $6.33 | $6.36 | $6.23 | $6.23 | $6.23 | 9,252 |
| 2023-11-16 | $6.49 | $6.49 | $6.33 | $6.33 | $6.33 | 15,550 |
| 2023-11-15 | $6.60 | $6.60 | $6.46 | $6.46 | $6.46 | 4,366 |
| 2023-11-14 | $6.40 | $6.60 | $6.35 | $6.49 | $6.49 | 22,921 |
| 2023-11-13 | $6.52 | $6.65 | $6.41 | $6.41 | $6.41 | 20,258 |
| 2023-11-10 | $6.62 | $6.67 | $6.52 | $6.52 | $6.52 | 6,214 |
| 2023-11-09 | $6.75 | $6.78 | $6.58 | $6.60 | $6.60 | 9,599 |
| 2023-11-08 | $6.74 | $6.85 | $6.66 | $6.70 | $6.70 | 14,860 |
| 2023-11-07 | $6.80 | $6.97 | $6.70 | $6.70 | $6.70 | 3,463 |
| 2023-11-06 | $6.98 | $7.04 | $6.80 | $6.80 | $6.80 | 5,129 |
| 2023-11-03 | $6.94 | $7.12 | $6.80 | $7.02 | $7.02 | 20,100 |
| 2023-11-02 | $6.80 | $6.95 | $6.73 | $6.87 | $6.87 | 7,423 |
| 2023-11-01 | $6.60 | $6.77 | $6.60 | $6.68 | $6.68 | 4,310 |
| 2023-10-31 | $6.61 | $6.75 | $6.60 | $6.60 | $6.60 | 4,491 |
| 2023-10-30 | $6.59 | $6.75 | $6.46 | $6.74 | $6.74 | 16,740 |
| 2023-10-27 | $6.58 | $6.58 | $6.50 | $6.58 | $6.58 | 1,693 |
| 2023-10-26 | $6.32 | $6.69 | $6.32 | $6.62 | $6.62 | 2,685 |
| 2023-10-25 | $6.40 | $6.51 | $6.30 | $6.40 | $6.40 | 1,696 |
| 2023-10-24 | $6.40 | $6.40 | $6.23 | $6.32 | $6.32 | 3,165 |
| 2023-10-23 | $6.44 | $6.52 | $6.20 | $6.31 | $6.31 | 16,615 |
| 2023-10-20 | $6.52 | $6.61 | $6.40 | $6.40 | $6.40 | 7,337 |
| 2023-10-19 | $6.70 | $6.70 | $6.45 | $6.45 | $6.45 | 5,538 |
| 2023-10-18 | $6.75 | $6.75 | $6.62 | $6.67 | $6.67 | 1,581 |
| 2023-10-17 | $6.86 | $6.86 | $6.65 | $6.75 | $6.75 | 8,550 |
| 2023-10-16 | $6.45 | $6.79 | $6.45 | $6.61 | $6.61 | 13,286 |
| 2023-10-13 | $6.36 | $6.56 | $6.27 | $6.56 | $6.56 | 11,808 |
| 2023-10-12 | $6.30 | $6.32 | $6.20 | $6.29 | $6.29 | 10,870 |
| 2023-10-11 | $6.23 | $6.35 | $6.23 | $6.30 | $6.30 | 12,727 |
| 2023-10-10 | $5.94 | $6.23 | $5.94 | $6.14 | $6.14 | 17,146 |
| 2023-10-09 | $5.89 | $6.27 | $5.89 | $5.93 | $5.93 | 24,602 |
| 2023-10-06 | $5.92 | $6.03 | $5.89 | $6.00 | $6.00 | 26,287 |
| 2023-10-05 | $6.18 | $6.18 | $5.88 | $5.91 | $5.91 | 17,555 |
| 2023-10-04 | $5.92 | $6.20 | $5.91 | $6.00 | $6.00 | 28,946 |
| 2023-10-03 | $6.17 | $6.22 | $5.93 | $5.98 | $5.98 | 25,075 |
| 2023-10-02 | $6.27 | $6.45 | $6.01 | $6.16 | $6.16 | 29,521 |
| 2023-09-29 | $6.15 | $6.36 | $6.15 | $6.20 | $6.20 | 22,664 |
| 2023-09-28 | $6.11 | $6.15 | $6.01 | $6.02 | $6.02 | 117,241 |
| 2023-09-27 | $6.00 | $6.18 | $5.98 | $6.01 | $6.01 | 168,389 |
| 2023-09-26 | $6.08 | $6.10 | $5.96 | $6.07 | $6.07 | 5,610 |
| 2023-09-25 | $6.11 | $6.21 | $6.01 | $6.04 | $6.04 | 7,687 |
| 2023-09-22 | $6.07 | $6.26 | $6.02 | $6.07 | $6.07 | 9,204 |
| 2023-09-21 | $5.93 | $6.17 | $5.93 | $6.02 | $6.02 | 19,495 |
| 2023-09-20 | $6.02 | $6.09 | $5.90 | $6.09 | $6.09 | 20,946 |
| 2023-09-19 | $6.22 | $6.44 | $5.97 | $6.01 | $6.01 | 17,062 |
| 2023-09-18 | $5.96 | $6.28 | $5.96 | $6.20 | $6.20 | 42,690 |
| 2023-09-15 | $6.44 | $6.45 | $5.70 | $5.85 | $5.85 | 91,943 |
| 2023-09-14 | $6.22 | $6.44 | $6.20 | $6.34 | $6.34 | 41,388 |
| 2023-09-13 | $6.54 | $6.68 | $6.15 | $6.23 | $6.23 | 116,937 |
| 2023-09-12 | $7.68 | $7.74 | $7.35 | $7.48 | $7.48 | 5,908 |
| 2023-09-11 | $7.62 | $7.71 | $7.55 | $7.57 | $7.57 | 7,712 |
| 2023-09-08 | $7.78 | $7.78 | $7.63 | $7.63 | $7.63 | 8,539 |
| 2023-09-07 | $7.56 | $7.75 | $7.55 | $7.75 | $7.75 | 3,012 |
| 2023-09-06 | $7.63 | $7.79 | $7.53 | $7.62 | $7.62 | 3,310 |
| 2023-09-05 | $7.51 | $7.80 | $7.46 | $7.76 | $7.76 | 18,041 |
| 2023-09-01 | $7.60 | $7.74 | $7.41 | $7.53 | $7.53 | 25,953 |
| 2023-08-31 | $7.55 | $7.70 | $7.55 | $7.60 | $7.60 | 1,387 |
| 2023-08-30 | $7.67 | $7.78 | $7.53 | $7.54 | $7.54 | 17,570 |
| 2023-08-29 | $7.62 | $7.78 | $7.62 | $7.78 | $7.78 | 1,870 |
| 2023-08-28 | $7.78 | $7.81 | $7.58 | $7.64 | $7.64 | 4,301 |
| 2023-08-25 | $7.91 | $7.91 | $7.72 | $7.84 | $7.84 | 1,913 |
| 2023-08-24 | $7.66 | $7.89 | $7.64 | $7.84 | $7.84 | 6,903 |
| 2023-08-23 | $7.80 | $7.80 | $7.65 | $7.75 | $7.75 | 18,126 |
| 2023-08-22 | $7.63 | $7.86 | $7.63 | $7.72 | $7.72 | 13,930 |
| 2023-08-21 | $7.64 | $7.75 | $7.59 | $7.59 | $7.59 | 7,185 |
| 2023-08-18 | $7.65 | $7.79 | $7.56 | $7.57 | $7.57 | 10,151 |
| 2023-08-17 | $7.67 | $7.73 | $7.65 | $7.69 | $7.69 | 5,559 |
| 2023-08-16 | $7.79 | $7.85 | $7.65 | $7.65 | $7.65 | 5,668 |
| 2023-08-15 | $8.09 | $8.09 | $7.73 | $7.87 | $7.87 | 7,452 |
| 2023-08-14 | $7.79 | $8.19 | $7.73 | $8.10 | $8.10 | 101,395 |
| 2023-08-11 | $7.75 | $7.76 | $7.65 | $7.69 | $7.69 | 21,885 |
| 2023-08-10 | $7.64 | $7.81 | $7.64 | $7.74 | $7.74 | 19,604 |
| 2023-08-09 | $7.70 | $7.75 | $7.60 | $7.64 | $7.64 | 21,864 |
| 2023-08-08 | $7.83 | $7.85 | $7.60 | $7.62 | $7.62 | 31,201 |
| 2023-08-07 | $8.20 | $8.20 | $7.78 | $7.80 | $7.80 | 54,785 |
| 2023-08-04 | $8.37 | $8.37 | $8.20 | $8.20 | $8.20 | 4,320 |
| 2023-08-03 | $8.26 | $8.46 | $8.26 | $8.36 | $8.36 | 10,256 |
| 2023-08-02 | $8.33 | $8.49 | $8.08 | $8.39 | $8.39 | 12,719 |
| 2023-08-01 | $8.66 | $8.76 | $8.27 | $8.27 | $8.27 | 25,901 |
| 2023-07-31 | $8.88 | $8.89 | $8.65 | $8.67 | $8.67 | 24,219 |
| 2023-07-28 | $8.98 | $9.19 | $8.80 | $8.80 | $8.80 | 12,844 |
| 2023-07-27 | $8.96 | $9.10 | $8.80 | $8.92 | $8.92 | 25,485 |
| 2023-07-26 | $9.00 | $9.10 | $8.77 | $8.98 | $8.98 | 48,673 |
| 2023-07-25 | $8.98 | $9.09 | $8.95 | $9.00 | $9.00 | 3,833 |
| 2023-07-24 | $8.89 | $9.00 | $8.76 | $8.98 | $8.98 | 14,330 |
| 2023-07-21 | $9.23 | $9.25 | $8.76 | $8.93 | $8.93 | 37,523 |
| 2023-07-20 | $9.00 | $9.32 | $8.96 | $9.15 | $9.15 | 9,456 |
| 2023-07-19 | $9.30 | $9.33 | $8.99 | $9.01 | $9.01 | 15,810 |
| 2023-07-18 | $8.90 | $9.25 | $8.88 | $9.25 | $9.25 | 37,657 |
| 2023-07-17 | $8.99 | $8.99 | $8.83 | $8.95 | $8.95 | 12,776 |
| 2023-07-14 | $8.91 | $8.98 | $8.76 | $8.90 | $8.90 | 17,173 |
| 2023-07-13 | $8.75 | $9.09 | $8.71 | $8.95 | $8.95 | 23,696 |
| 2023-07-12 | $8.45 | $8.75 | $8.45 | $8.75 | $8.75 | 40,100 |
| 2023-07-11 | $8.69 | $8.69 | $8.28 | $8.37 | $8.37 | 24,193 |
| 2023-07-10 | $8.45 | $8.84 | $8.04 | $8.70 | $8.70 | 59,462 |
| 2023-07-07 | $8.08 | $8.50 | $8.03 | $8.36 | $8.36 | 34,821 |
| 2023-07-06 | $7.96 | $8.07 | $7.75 | $8.02 | $8.02 | 26,311 |
| 2023-07-05 | $8.08 | $8.15 | $7.90 | $7.96 | $7.96 | 35,140 |
| 2023-07-03 | $8.20 | $8.32 | $8.01 | $8.10 | $8.10 | 4,870 |
| 2023-06-30 | $8.36 | $8.36 | $8.16 | $8.21 | $8.21 | 23,355 |
| 2023-06-29 | $8.05 | $8.32 | $8.00 | $8.27 | $8.27 | 22,158 |
| 2023-06-28 | $8.11 | $8.16 | $7.83 | $7.98 | $7.98 | 48,013 |
| 2023-06-27 | $7.97 | $8.21 | $7.85 | $8.03 | $8.03 | 29,748 |
| 2023-06-26 | $8.28 | $8.30 | $7.91 | $7.97 | $7.97 | 44,573 |
| 2023-06-23 | $8.24 | $8.47 | $8.07 | $8.40 | $8.40 | 34,146 |
| 2023-06-22 | $7.86 | $8.38 | $7.86 | $8.25 | $8.25 | 38,073 |
| 2023-06-21 | $8.56 | $8.56 | $7.94 | $8.10 | $8.10 | 67,940 |
| 2023-06-20 | $8.26 | $8.70 | $8.12 | $8.52 | $8.52 | 64,294 |
| 2023-06-16 | $8.01 | $8.35 | $7.85 | $8.35 | $8.35 | 85,700 |
| 2023-06-15 | $8.06 | $8.23 | $7.97 | $8.01 | $8.01 | 59,238 |
| 2023-06-14 | $8.70 | $8.99 | $8.17 | $8.19 | $8.19 | 155,322 |
| 2023-06-13 | $10.15 | $10.16 | $9.60 | $9.89 | $9.89 | 52,883 |
| 2023-06-12 | $10.18 | $10.25 | $9.90 | $10.15 | $10.15 | 67,339 |
| 2023-06-09 | $9.95 | $10.26 | $9.95 | $10.05 | $10.05 | 49,775 |
| 2023-06-08 | $9.81 | $10.04 | $9.65 | $9.93 | $9.93 | 63,894 |
| 2023-06-07 | $10.21 | $10.25 | $9.52 | $9.81 | $9.81 | 52,493 |
| 2023-06-06 | $10.24 | $10.41 | $9.90 | $10.08 | $10.08 | 31,234 |
| 2023-06-05 | $10.63 | $10.63 | $9.90 | $10.15 | $10.15 | 156,504 |
| 2023-06-02 | $10.80 | $11.09 | $10.30 | $10.54 | $10.54 | 168,902 |
| 2023-06-01 | $10.70 | $10.73 | $10.30 | $10.58 | $10.58 | 99,115 |
| 2023-05-31 | $10.47 | $10.73 | $10.10 | $10.59 | $10.59 | 135,674 |
| 2023-05-30 | $9.98 | $10.47 | $9.83 | $10.34 | $10.34 | 173,519 |
| 2023-05-26 | $9.70 | $9.99 | $9.49 | $9.88 | $9.88 | 79,621 |
| 2023-05-25 | $9.35 | $9.63 | $9.22 | $9.53 | $9.53 | 40,687 |
| 2023-05-24 | $9.37 | $9.37 | $9.06 | $9.33 | $9.33 | 19,431 |
| 2023-05-23 | $8.99 | $9.38 | $8.97 | $9.18 | $9.18 | 18,699 |
| 2023-05-22 | $8.91 | $9.20 | $8.91 | $8.99 | $8.99 | 26,969 |
| 2023-05-19 | $9.00 | $9.00 | $8.89 | $9.00 | $9.00 | 12,637 |
| 2023-05-18 | $8.90 | $8.90 | $8.80 | $8.88 | $8.88 | 4,199 |
| 2023-05-17 | $8.88 | $9.00 | $8.80 | $8.80 | $8.80 | 7,996 |
| 2023-05-16 | $8.93 | $8.93 | $8.77 | $8.88 | $8.88 | 1,761 |
| 2023-05-15 | $8.75 | $8.99 | $8.55 | $8.80 | $8.80 | 9,522 |
| 2023-05-12 | $9.01 | $9.01 | $8.66 | $8.66 | $8.66 | 6,159 |
| 2023-05-11 | $8.92 | $9.09 | $8.92 | $9.01 | $9.01 | 12,328 |
| 2023-05-10 | $8.80 | $9.12 | $8.80 | $9.00 | $9.00 | 7,791 |
| 2023-05-09 | $8.91 | $9.00 | $8.40 | $8.95 | $8.95 | 40,059 |
| 2023-05-08 | $9.19 | $9.19 | $8.82 | $8.85 | $8.85 | 8,969 |
| 2023-05-05 | $8.96 | $9.11 | $8.91 | $9.00 | $9.00 | 26,837 |
| 2023-05-04 | $8.90 | $9.05 | $8.81 | $9.00 | $9.00 | 24,964 |
| 2023-05-03 | $8.50 | $9.05 | $8.49 | $8.90 | $8.90 | 31,304 |
| 2023-05-02 | $8.20 | $8.79 | $8.10 | $8.55 | $8.55 | 41,442 |
| 2023-05-01 | $7.89 | $8.26 | $7.89 | $8.11 | $8.11 | 26,925 |
| 2023-04-28 | $7.88 | $8.04 | $7.70 | $7.99 | $7.99 | 13,012 |
| 2023-04-27 | $7.72 | $7.98 | $7.71 | $7.95 | $7.95 | 36,848 |
| 2023-04-26 | $7.74 | $7.86 | $7.70 | $7.80 | $7.80 | 8,134 |
| 2023-04-25 | $8.00 | $8.08 | $7.12 | $7.99 | $7.99 | 30,808 |
| 2023-04-24 | $8.05 | $8.16 | $8.05 | $8.13 | $8.13 | 7,090 |
| 2023-04-21 | $7.96 | $8.12 | $7.96 | $8.03 | $8.03 | 15,309 |
| 2023-04-20 | $7.94 | $8.19 | $7.94 | $8.15 | $8.15 | 6,283 |
| 2023-04-19 | $7.98 | $8.05 | $7.95 | $7.96 | $7.96 | 5,725 |
| 2023-04-18 | $8.11 | $8.11 | $7.99 | $8.02 | $8.02 | 8,478 |
| 2023-04-17 | $7.99 | $8.08 | $7.99 | $7.99 | $7.99 | 4,960 |
| 2023-04-14 | $8.05 | $8.05 | $7.99 | $7.99 | $7.99 | 7,755 |
| 2023-04-13 | $8.06 | $8.13 | $7.72 | $8.05 | $8.05 | 8,430 |
| 2023-04-12 | $8.00 | $8.05 | $7.92 | $7.98 | $7.98 | 12,058 |
| 2023-04-11 | $7.76 | $8.06 | $7.55 | $8.00 | $8.00 | 34,350 |
| 2023-04-10 | $7.51 | $7.79 | $7.51 | $7.79 | $7.79 | 10,808 |
| 2023-04-06 | $7.50 | $7.61 | $7.50 | $7.61 | $7.61 | 9,015 |
| 2023-04-05 | $7.60 | $7.85 | $7.46 | $7.46 | $7.46 | 16,246 |
| 2023-04-04 | $7.43 | $7.60 | $7.23 | $7.58 | $7.58 | 35,578 |
| 2023-04-03 | $7.20 | $7.49 | $7.12 | $7.45 | $7.45 | 36,168 |
| 2023-03-31 | $6.93 | $7.33 | $6.91 | $7.32 | $7.32 | 20,008 |
| 2023-03-30 | $7.02 | $7.03 | $6.93 | $6.93 | $6.93 | 10,830 |
| 2023-03-29 | $6.92 | $7.05 | $6.92 | $7.02 | $7.02 | 2,237 |
| 2023-03-28 | $6.70 | $7.04 | $6.70 | $7.04 | $7.04 | 24,276 |
| 2023-03-27 | $6.57 | $6.83 | $6.57 | $6.72 | $6.72 | 8,541 |
| 2023-03-24 | $6.88 | $6.93 | $6.62 | $6.75 | $6.75 | 1,294 |
| 2023-03-23 | $7.03 | $7.06 | $6.80 | $7.00 | $7.00 | 5,980 |
| 2023-03-22 | $6.90 | $7.23 | $6.90 | $7.00 | $7.00 | 3,833 |
| 2023-03-21 | $6.89 | $7.06 | $6.76 | $6.91 | $6.91 | 15,476 |
| 2023-03-20 | $7.00 | $7.00 | $6.68 | $6.77 | $6.77 | 14,692 |
| 2023-03-17 | $7.24 | $7.30 | $6.82 | $7.00 | $7.00 | 24,511 |
| 2023-03-16 | $6.70 | $7.35 | $6.61 | $7.15 | $7.15 | 63,831 |
| 2023-03-15 | $6.44 | $6.60 | $6.20 | $6.29 | $6.29 | 38,023 |
| 2023-03-14 | $6.39 | $6.92 | $6.39 | $6.64 | $6.64 | 20,172 |
| 2023-03-13 | $6.69 | $6.70 | $6.13 | $6.42 | $6.42 | 64,779 |
| 2023-03-10 | $6.90 | $6.90 | $6.65 | $6.65 | $6.65 | 7,966 |
| 2023-03-09 | $6.70 | $6.92 | $6.66 | $6.80 | $6.80 | 3,670 |
| 2023-03-08 | $6.82 | $6.93 | $6.77 | $6.88 | $6.88 | 6,124 |
| 2023-03-07 | $6.93 | $7.07 | $6.64 | $6.65 | $6.65 | 19,669 |
| 2023-03-06 | $7.04 | $7.04 | $6.82 | $6.91 | $6.91 | 13,412 |
| 2023-03-03 | $6.99 | $7.10 | $6.69 | $7.04 | $7.04 | 2,109 |
| 2023-03-02 | $6.98 | $6.99 | $6.96 | $6.96 | $6.96 | 2,709 |
| 2023-03-01 | $6.95 | $7.19 | $6.91 | $6.91 | $6.91 | 3,097 |
| 2023-02-28 | $6.64 | $7.13 | $6.52 | $7.04 | $7.04 | 16,943 |
| 2023-02-27 | $6.98 | $6.98 | $6.67 | $6.74 | $6.74 | 16,474 |
| 2023-02-24 | $6.52 | $6.93 | $6.52 | $6.69 | $6.69 | 10,362 |
| 2023-02-23 | $7.42 | $7.45 | $6.89 | $7.00 | $7.00 | 10,914 |
| 2023-02-22 | $7.37 | $7.39 | $7.20 | $7.39 | $7.39 | 15,397 |
| 2023-02-21 | $7.50 | $7.50 | $7.20 | $7.29 | $7.29 | 11,692 |
| 2023-02-17 | $7.70 | $8.00 | $7.39 | $7.58 | $7.58 | 17,211 |
| 2023-02-16 | $7.65 | $7.86 | $7.50 | $7.65 | $7.65 | 19,548 |
| 2023-02-15 | $7.16 | $7.64 | $7.16 | $7.61 | $7.61 | 13,857 |
| 2023-02-14 | $6.55 | $7.16 | $6.55 | $7.12 | $7.12 | 36,732 |
| 2023-02-13 | $7.40 | $7.40 | $6.55 | $6.60 | $6.60 | 67,495 |
| 2023-02-10 | $7.65 | $7.65 | $7.46 | $7.55 | $7.55 | 6,524 |
| 2023-02-09 | $7.76 | $7.76 | $7.54 | $7.61 | $7.61 | 12,900 |
| 2023-02-08 | $7.99 | $7.99 | $7.27 | $7.65 | $7.65 | 40,655 |
| 2023-02-07 | $7.99 | $8.15 | $7.70 | $7.96 | $7.96 | 52,687 |
| 2023-02-06 | $7.25 | $7.75 | $7.25 | $7.75 | $7.75 | 28,259 |
| 2023-02-03 | $7.20 | $7.27 | $7.12 | $7.18 | $7.18 | 12,956 |
| 2023-02-02 | $7.16 | $7.31 | $7.13 | $7.20 | $7.20 | 13,546 |
| 2023-02-01 | $7.09 | $7.24 | $7.05 | $7.16 | $7.16 | 10,931 |
| 2023-01-31 | $7.28 | $7.49 | $7.15 | $7.22 | $7.22 | 22,992 |
| 2023-01-30 | $7.50 | $7.54 | $6.95 | $7.15 | $7.15 | 100,287 |
| 2023-01-27 | $8.15 | $8.22 | $8.04 | $8.20 | $8.20 | 59,519 |
| 2023-01-26 | $8.04 | $8.15 | $7.95 | $8.12 | $8.12 | 13,706 |
| 2023-01-25 | $7.99 | $8.10 | $7.81 | $7.91 | $7.91 | 4,203 |
| 2023-01-24 | $7.97 | $8.17 | $7.82 | $8.10 | $8.10 | 14,378 |
| 2023-01-23 | $7.79 | $7.96 | $7.76 | $7.90 | $7.90 | 24,506 |
| 2023-01-20 | $7.71 | $7.80 | $7.58 | $7.75 | $7.75 | 7,748 |
| 2023-01-19 | $7.60 | $7.79 | $7.48 | $7.66 | $7.66 | 17,448 |
| 2023-01-18 | $7.59 | $7.65 | $7.50 | $7.60 | $7.60 | 23,912 |
| 2023-01-17 | $7.33 | $7.57 | $7.33 | $7.51 | $7.51 | 30,720 |
| 2023-01-13 | $7.40 | $7.48 | $7.26 | $7.26 | $7.26 | 6,183 |
| 2023-01-12 | $7.07 | $7.39 | $7.07 | $7.36 | $7.36 | 12,710 |
| 2023-01-11 | $7.22 | $7.32 | $7.07 | $7.07 | $7.07 | 55,373 |
| 2023-01-10 | $6.97 | $7.09 | $6.97 | $7.08 | $7.08 | 5,278 |
| 2023-01-09 | $7.19 | $7.25 | $6.97 | $7.06 | $7.06 | 26,397 |
| 2023-01-06 | $7.11 | $7.25 | $7.02 | $7.18 | $7.18 | 20,907 |
| 2023-01-05 | $6.70 | $7.05 | $6.64 | $6.99 | $6.99 | 21,258 |
| 2023-01-04 | $6.62 | $6.76 | $6.62 | $6.76 | $6.76 | 14,043 |
| 2023-01-03 | $6.85 | $6.85 | $6.58 | $6.65 | $6.65 | 15,845 |
| 2022-12-30 | $6.77 | $6.92 | $6.42 | $6.86 | $6.86 | 10,621 |
| 2022-12-29 | $7.00 | $7.00 | $6.65 | $6.71 | $6.71 | 18,924 |
| 2022-12-28 | $6.96 | $6.99 | $6.85 | $6.89 | $6.89 | 12,008 |
| 2022-12-27 | $7.12 | $7.17 | $6.92 | $6.95 | $6.95 | 5,073 |
| 2022-12-23 | $6.98 | $7.09 | $6.90 | $7.09 | $7.09 | 6,964 |
| 2022-12-22 | $7.01 | $7.13 | $6.91 | $6.95 | $6.95 | 5,245 |
| 2022-12-21 | $7.08 | $7.20 | $7.00 | $7.15 | $7.15 | 10,280 |
| 2022-12-20 | $6.94 | $7.19 | $6.94 | $7.06 | $7.06 | 7,126 |
| 2022-12-19 | $7.09 | $7.09 | $6.84 | $6.93 | $6.93 | 9,318 |
| 2022-12-16 | $7.00 | $7.00 | $6.80 | $6.90 | $6.90 | 8,736 |
| 2022-12-15 | $7.00 | $7.00 | $6.90 | $6.91 | $6.91 | 12,943 |
| 2022-12-14 | $7.09 | $7.09 | $6.85 | $6.85 | $6.85 | 9,342 |
| 2022-12-13 | $7.23 | $7.23 | $6.90 | $6.95 | $6.95 | 21,868 |
| 2022-12-12 | $6.90 | $7.23 | $6.90 | $7.05 | $7.05 | 64,240 |
| 2022-12-09 | $6.78 | $6.91 | $6.60 | $6.78 | $6.78 | 24,847 |
| 2022-12-08 | $6.75 | $6.85 | $6.74 | $6.74 | $6.74 | 6,683 |
| 2022-12-07 | $6.80 | $6.81 | $6.67 | $6.75 | $6.75 | 30,495 |
| 2022-12-06 | $6.69 | $6.90 | $6.51 | $6.90 | $6.90 | 30,087 |
| 2022-12-05 | $6.40 | $6.70 | $6.40 | $6.68 | $6.68 | 26,589 |
| 2022-12-02 | $6.44 | $6.46 | $6.37 | $6.44 | $6.44 | 9,398 |
| 2022-12-01 | $6.43 | $6.45 | $6.35 | $6.45 | $6.45 | 17,629 |
| 2022-11-30 | $6.44 | $6.45 | $6.37 | $6.41 | $6.41 | 2,571 |
| 2022-11-29 | $6.44 | $6.45 | $6.40 | $6.44 | $6.44 | 2,426 |
| 2022-11-28 | $6.47 | $6.47 | $6.31 | $6.38 | $6.38 | 8,365 |
| 2022-11-25 | $6.39 | $6.48 | $6.31 | $6.47 | $6.47 | 2,169 |
| 2022-11-23 | $6.31 | $6.43 | $6.19 | $6.38 | $6.38 | 12,880 |
| 2022-11-22 | $6.20 | $6.27 | $6.15 | $6.15 | $6.15 | 1,722 |
| 2022-11-21 | $6.26 | $6.28 | $6.13 | $6.15 | $6.15 | 8,469 |
| 2022-11-18 | $6.18 | $6.27 | $6.10 | $6.23 | $6.23 | 18,535 |
| 2022-11-17 | $6.15 | $6.15 | $5.97 | $6.04 | $6.04 | 2,804 |
| 2022-11-16 | $6.11 | $6.15 | $6.00 | $6.09 | $6.09 | 6,649 |
| 2022-11-15 | $6.00 | $6.14 | $5.99 | $6.03 | $6.03 | 14,469 |
| 2022-11-14 | $5.95 | $6.07 | $5.95 | $5.97 | $5.97 | 8,304 |
| 2022-11-11 | $5.89 | $6.00 | $5.89 | $5.95 | $5.95 | 18,099 |
| 2022-11-10 | $6.11 | $6.11 | $5.88 | $5.98 | $5.98 | 4,743 |
| 2022-11-09 | $6.13 | $6.13 | $5.93 | $5.95 | $5.95 | 10,778 |
| 2022-11-08 | $6.08 | $6.18 | $6.04 | $6.13 | $6.13 | 10,514 |
| 2022-11-07 | $6.07 | $6.12 | $6.01 | $6.04 | $6.04 | 11,778 |
| 2022-11-04 | $6.07 | $6.10 | $5.99 | $6.01 | $6.01 | 15,736 |
| 2022-11-03 | $6.11 | $6.22 | $5.92 | $5.92 | $5.92 | 24,919 |
| 2022-11-02 | $6.38 | $6.41 | $6.05 | $6.24 | $6.24 | 23,045 |
| 2022-11-01 | $6.48 | $6.48 | $6.40 | $6.44 | $6.44 | 4,752 |
| 2022-10-31 | $6.39 | $6.48 | $6.30 | $6.42 | $6.42 | 11,487 |
| 2022-10-28 | $6.40 | $6.48 | $6.33 | $6.41 | $6.41 | 13,651 |
| 2022-10-27 | $6.48 | $6.48 | $6.30 | $6.32 | $6.32 | 7,401 |
| 2022-10-26 | $6.47 | $6.48 | $6.40 | $6.44 | $6.44 | 16,518 |
| 2022-10-25 | $6.20 | $6.41 | $6.08 | $6.35 | $6.35 | 17,439 |
| 2022-10-24 | $6.10 | $6.20 | $6.01 | $6.19 | $6.19 | 11,331 |
| 2022-10-21 | $5.88 | $6.11 | $5.88 | $6.07 | $6.07 | 14,898 |
| 2022-10-20 | $5.75 | $5.96 | $5.67 | $5.91 | $5.91 | 26,907 |
| 2022-10-19 | $5.89 | $5.95 | $5.77 | $5.79 | $5.79 | 15,499 |
| 2022-10-18 | $5.95 | $5.95 | $5.87 | $5.91 | $5.91 | 13,532 |
| 2022-10-17 | $5.72 | $5.93 | $5.72 | $5.85 | $5.85 | 14,636 |
| 2022-10-14 | $6.05 | $6.05 | $5.67 | $5.76 | $5.76 | 40,760 |
| 2022-10-13 | $5.95 | $6.21 | $5.84 | $6.09 | $6.09 | 45,526 |
| 2022-10-12 | $5.93 | $6.10 | $5.78 | $6.00 | $6.00 | 43,737 |
| 2022-10-11 | $5.67 | $5.90 | $5.61 | $5.87 | $5.87 | 19,688 |
| 2022-10-10 | $5.57 | $5.77 | $5.57 | $5.75 | $5.75 | 8,658 |
| 2022-10-07 | $5.84 | $5.84 | $5.50 | $5.61 | $5.61 | 17,591 |
| 2022-10-06 | $5.46 | $5.74 | $5.46 | $5.72 | $5.72 | 37,765 |
| 2022-10-05 | $5.59 | $5.70 | $5.35 | $5.45 | $5.45 | 15,989 |
| 2022-10-04 | $5.45 | $5.71 | $5.35 | $5.61 | $5.61 | 40,780 |
| 2022-10-03 | $5.51 | $5.59 | $5.44 | $5.45 | $5.45 | 70,535 |
| 2022-09-30 | $5.48 | $5.55 | $5.27 | $5.40 | $5.40 | 33,891 |
| 2022-09-29 | $5.15 | $5.48 | $5.09 | $5.48 | $5.48 | 49,826 |
| 2022-09-28 | $5.04 | $5.11 | $5.04 | $5.11 | $5.11 | 11,586 |
| 2022-09-27 | $5.03 | $5.09 | $4.98 | $5.04 | $5.04 | 27,096 |
| 2022-09-26 | $5.10 | $5.15 | $4.95 | $5.03 | $5.03 | 20,028 |
| 2022-09-23 | $5.10 | $5.11 | $5.04 | $5.10 | $5.10 | 14,505 |
| 2022-09-22 | $5.30 | $5.30 | $5.06 | $5.08 | $5.08 | 7,492 |
| 2022-09-21 | $5.27 | $5.35 | $5.22 | $5.34 | $5.34 | 11,683 |
| 2022-09-20 | $5.14 | $5.28 | $5.11 | $5.28 | $5.28 | 22,670 |
| 2022-09-19 | $5.18 | $5.20 | $5.04 | $5.18 | $5.18 | 39,140 |
| 2022-09-16 | $5.15 | $5.20 | $5.03 | $5.04 | $5.04 | 42,036 |
| 2022-09-15 | $5.16 | $5.26 | $5.12 | $5.19 | $5.19 | 29,893 |
| 2022-09-14 | $5.26 | $5.36 | $5.08 | $5.18 | $5.18 | 90,506 |
| 2022-09-13 | $4.90 | $5.01 | $4.85 | $4.91 | $4.91 | 6,658 |
| 2022-09-12 | $4.90 | $5.00 | $4.85 | $4.85 | $4.85 | 11,596 |
| 2022-09-09 | $5.14 | $5.14 | $5.00 | $5.00 | $5.00 | 1,684 |
| 2022-09-08 | $5.05 | $5.05 | $4.85 | $4.94 | $4.94 | 3,922 |
| 2022-09-07 | $4.86 | $4.93 | $4.86 | $4.93 | $4.93 | 3,039 |
| 2022-09-06 | $4.95 | $5.15 | $4.86 | $4.86 | $4.86 | 11,322 |
| 2022-09-02 | $5.16 | $5.16 | $5.05 | $5.05 | $5.05 | 3,129 |
| 2022-09-01 | $4.97 | $5.00 | $4.85 | $4.99 | $4.99 | 6,411 |
| 2022-08-31 | $4.97 | $5.09 | $4.89 | $4.97 | $4.97 | 12,520 |
| 2022-08-30 | $5.00 | $5.09 | $4.95 | $4.98 | $4.98 | 3,883 |
| 2022-08-29 | $4.96 | $5.02 | $4.93 | $5.02 | $5.02 | 3,998 |
| 2022-08-26 | $5.04 | $5.04 | $4.96 | $4.97 | $4.97 | 2,077 |
| 2022-08-25 | $5.29 | $5.29 | $5.00 | $5.00 | $5.00 | 6,773 |
| 2022-08-24 | $5.20 | $5.20 | $4.92 | $5.00 | $5.00 | 14,527 |
| 2022-08-23 | $5.12 | $5.30 | $5.02 | $5.10 | $5.10 | 15,485 |
| 2022-08-22 | $5.16 | $5.44 | $5.05 | $5.05 | $5.05 | 34,531 |
| 2022-08-19 | $5.08 | $5.17 | $5.06 | $5.17 | $5.17 | 4,231 |
| 2022-08-18 | $5.05 | $5.13 | $4.93 | $5.03 | $5.03 | 11,696 |
| 2022-08-17 | $4.90 | $5.00 | $4.90 | $4.97 | $4.97 | 8,630 |
| 2022-08-16 | $5.04 | $5.04 | $4.93 | $4.93 | $4.93 | 6,664 |
| 2022-08-15 | $5.01 | $5.05 | $4.97 | $4.97 | $4.97 | 9,241 |
| 2022-08-12 | $5.05 | $5.05 | $4.96 | $4.97 | $4.97 | 5,221 |
| 2022-08-11 | $5.06 | $5.06 | $4.96 | $5.00 | $5.00 | 5,182 |
| 2022-08-10 | $4.99 | $5.01 | $4.91 | $4.92 | $4.92 | 7,594 |
| 2022-08-09 | $4.95 | $5.00 | $4.93 | $4.93 | $4.93 | 3,724 |
| 2022-08-08 | $4.93 | $5.10 | $4.91 | $5.01 | $5.01 | 17,613 |
| 2022-08-05 | $5.01 | $5.01 | $4.91 | $4.95 | $4.95 | 5,360 |
| 2022-08-04 | $4.96 | $4.98 | $4.93 | $4.93 | $4.93 | 9,280 |
| 2022-08-03 | $4.96 | $5.10 | $4.96 | $4.96 | $4.96 | 3,382 |
| 2022-08-02 | $5.03 | $5.03 | $4.95 | $4.95 | $4.95 | 3,789 |
| 2022-08-01 | $5.10 | $5.10 | $4.93 | $4.94 | $4.94 | 6,811 |
| 2022-07-29 | $5.03 | $5.05 | $4.91 | $4.97 | $4.97 | 5,290 |
| 2022-07-28 | $5.19 | $5.19 | $5.08 | $5.08 | $5.08 | 675 |
| 2022-07-27 | $4.99 | $4.99 | $4.89 | $4.89 | $4.89 | 1,093 |
| 2022-07-26 | $4.90 | $4.97 | $4.84 | $4.87 | $4.87 | 9,586 |
| 2022-07-25 | $4.76 | $5.00 | $4.76 | $4.87 | $4.87 | 5,843 |
| 2022-07-22 | $4.89 | $4.94 | $4.81 | $4.83 | $4.83 | 6,031 |
| 2022-07-21 | $4.99 | $5.00 | $4.90 | $5.00 | $5.00 | 1,544 |
| 2022-07-20 | $5.00 | $5.00 | $4.93 | $4.97 | $4.97 | 5,077 |
| 2022-07-19 | $4.94 | $5.07 | $4.92 | $4.92 | $4.92 | 2,702 |
| 2022-07-18 | $4.99 | $5.06 | $4.96 | $4.99 | $4.99 | 2,134 |
| 2022-07-15 | $5.03 | $5.05 | $4.93 | $4.93 | $4.93 | 2,692 |
| 2022-07-14 | $4.93 | $4.96 | $4.93 | $4.95 | $4.95 | 6,065 |
| 2022-07-13 | $4.93 | $5.06 | $4.92 | $4.93 | $4.93 | 17,544 |
| 2022-07-12 | $4.86 | $5.06 | $4.86 | $5.06 | $5.06 | 5,494 |
| 2022-07-11 | $5.07 | $5.07 | $4.91 | $4.97 | $4.97 | 13,146 |
| 2022-07-08 | $5.08 | $5.08 | $5.00 | $5.00 | $5.00 | 1,123 |
| 2022-07-07 | $5.14 | $5.14 | $5.00 | $5.00 | $5.00 | 15,473 |
| 2022-07-06 | $5.10 | $5.10 | $5.03 | $5.09 | $5.09 | 3,632 |
| 2022-07-05 | $5.00 | $5.12 | $4.99 | $5.03 | $5.03 | 13,770 |
| 2022-07-01 | $4.96 | $5.15 | $4.96 | $5.15 | $5.15 | 6,931 |
| 2022-06-30 | $5.15 | $5.15 | $4.93 | $5.00 | $5.00 | 19,350 |
| 2022-06-29 | $4.75 | $5.10 | $4.75 | $4.96 | $4.96 | 27,447 |
| 2022-06-28 | $4.91 | $5.04 | $4.80 | $4.80 | $4.80 | 13,926 |
| 2022-06-27 | $4.96 | $5.00 | $4.80 | $5.00 | $5.00 | 12,961 |
| 2022-06-24 | $4.77 | $4.93 | $4.77 | $4.88 | $4.88 | 16,333 |
| 2022-06-23 | $4.81 | $4.85 | $4.75 | $4.79 | $4.79 | 19,682 |
| 2022-06-22 | $4.80 | $4.86 | $4.75 | $4.77 | $4.77 | 21,536 |
| 2022-06-21 | $4.90 | $4.95 | $4.81 | $4.81 | $4.81 | 17,351 |
| 2022-06-17 | $5.13 | $5.13 | $4.82 | $4.89 | $4.89 | 27,921 |
| 2022-06-16 | $4.98 | $5.04 | $4.91 | $5.00 | $5.00 | 23,260 |
| 2022-06-15 | $4.98 | $5.02 | $4.96 | $4.98 | $4.98 | 41,597 |
| 2022-06-14 | $5.23 | $5.27 | $4.98 | $4.98 | $4.98 | 65,950 |
| 2022-06-13 | $5.50 | $5.52 | $5.25 | $5.29 | $5.29 | 16,580 |
| 2022-06-10 | $5.61 | $5.65 | $5.50 | $5.54 | $5.54 | 9,776 |
| 2022-06-09 | $5.72 | $5.72 | $5.61 | $5.61 | $5.61 | 12,365 |
| 2022-06-08 | $5.65 | $5.79 | $5.38 | $5.77 | $5.77 | 34,568 |
| 2022-06-07 | $5.30 | $5.47 | $5.26 | $5.35 | $5.35 | 13,183 |
| 2022-06-06 | $5.48 | $5.51 | $5.29 | $5.31 | $5.31 | 13,777 |
| 2022-06-03 | $5.30 | $5.53 | $5.25 | $5.26 | $5.26 | 14,166 |
| 2022-06-02 | $5.31 | $5.49 | $5.26 | $5.27 | $5.27 | 8,366 |
| 2022-06-01 | $5.35 | $5.53 | $5.23 | $5.24 | $5.24 | 13,779 |
| 2022-05-31 | $5.25 | $5.40 | $5.23 | $5.35 | $5.35 | 43,610 |
| 2022-05-27 | $5.14 | $5.19 | $5.10 | $5.11 | $5.11 | 5,679 |
| 2022-05-26 | $5.03 | $5.28 | $5.03 | $5.15 | $5.15 | 21,338 |
| 2022-05-25 | $4.93 | $5.18 | $4.93 | $5.06 | $5.06 | 47,396 |
| 2022-05-24 | $4.94 | $5.01 | $4.90 | $5.00 | $5.00 | 9,147 |
| 2022-05-23 | $5.01 | $5.18 | $4.91 | $4.91 | $4.91 | 27,734 |
| 2022-05-20 | $5.23 | $5.25 | $4.98 | $5.00 | $5.00 | 22,591 |
| 2022-05-19 | $4.90 | $5.07 | $4.90 | $5.04 | $5.04 | 11,154 |
| 2022-05-18 | $5.07 | $5.08 | $4.77 | $4.90 | $4.90 | 12,212 |
| 2022-05-17 | $5.10 | $5.37 | $5.03 | $5.04 | $5.04 | 25,195 |
| 2022-05-16 | $5.08 | $5.10 | $4.91 | $4.99 | $4.99 | 35,658 |
| 2022-05-13 | $5.06 | $5.14 | $5.00 | $5.08 | $5.08 | 44,744 |
| 2022-05-12 | $5.17 | $5.27 | $4.98 | $5.01 | $5.01 | 75,428 |
| 2022-05-11 | $5.33 | $5.50 | $5.20 | $5.24 | $5.24 | 15,432 |
| 2022-05-10 | $5.49 | $5.66 | $5.25 | $5.25 | $5.25 | 11,890 |
| 2022-05-09 | $5.51 | $5.79 | $5.50 | $5.50 | $5.50 | 6,418 |
| 2022-05-06 | $5.66 | $5.66 | $5.56 | $5.56 | $5.56 | 10,758 |
| 2022-05-05 | $5.79 | $5.83 | $5.61 | $5.61 | $5.61 | 4,523 |
| 2022-05-04 | $5.68 | $5.99 | $5.61 | $5.75 | $5.75 | 15,802 |
| 2022-05-03 | $5.66 | $5.85 | $5.66 | $5.68 | $5.68 | 5,586 |
| 2022-05-02 | $5.66 | $5.70 | $5.62 | $5.66 | $5.66 | 6,473 |
| 2022-04-29 | $5.75 | $5.94 | $5.62 | $5.71 | $5.71 | 6,159 |
| 2022-04-28 | $5.67 | $5.84 | $5.67 | $5.75 | $5.75 | 5,461 |
| 2022-04-27 | $5.71 | $5.74 | $5.65 | $5.66 | $5.66 | 14,046 |
| 2022-04-26 | $5.81 | $5.85 | $5.55 | $5.60 | $5.60 | 39,360 |
| 2022-04-25 | $6.04 | $6.14 | $5.77 | $5.85 | $5.85 | 9,780 |
| 2022-04-22 | $5.71 | $6.19 | $5.71 | $6.00 | $6.00 | 14,172 |
| 2022-04-21 | $6.24 | $6.24 | $6.05 | $6.09 | $6.09 | 1,787 |
| 2022-04-20 | $6.15 | $6.29 | $6.15 | $6.24 | $6.24 | 5,803 |
| 2022-04-19 | $6.12 | $6.28 | $6.02 | $6.15 | $6.15 | 12,957 |
| 2022-04-18 | $6.05 | $6.22 | $5.99 | $6.01 | $6.01 | 8,244 |
| 2022-04-14 | $5.90 | $6.06 | $5.90 | $6.03 | $6.03 | 8,953 |
| 2022-04-13 | $6.07 | $6.15 | $5.97 | $6.00 | $6.00 | 17,662 |
| 2022-04-12 | $6.21 | $6.25 | $6.00 | $6.07 | $6.07 | 17,175 |
| 2022-04-11 | $6.31 | $6.31 | $6.17 | $6.18 | $6.18 | 9,575 |
| 2022-04-08 | $6.22 | $6.46 | $6.13 | $6.24 | $6.24 | 7,461 |
| 2022-04-07 | $6.30 | $6.43 | $6.23 | $6.27 | $6.27 | 4,470 |
| 2022-04-06 | $6.34 | $6.37 | $6.24 | $6.28 | $6.28 | 3,915 |
| 2022-04-05 | $6.33 | $6.42 | $6.25 | $6.31 | $6.31 | 20,699 |
| 2022-04-04 | $6.35 | $6.64 | $6.21 | $6.26 | $6.26 | 16,711 |
| 2022-04-01 | $6.41 | $6.56 | $6.23 | $6.34 | $6.34 | 17,842 |
| 2022-03-31 | $6.57 | $6.70 | $6.20 | $6.57 | $6.57 | 36,021 |
| 2022-03-30 | $6.83 | $6.87 | $6.53 | $6.56 | $6.56 | 24,059 |
| 2022-03-29 | $7.30 | $7.30 | $6.82 | $6.94 | $6.94 | 19,261 |
| 2022-03-28 | $6.84 | $7.44 | $6.84 | $7.37 | $7.37 | 21,056 |
| 2022-03-25 | $6.76 | $6.95 | $6.76 | $6.87 | $6.87 | 4,242 |
| 2022-03-24 | $7.11 | $7.11 | $6.89 | $6.98 | $6.98 | 14,777 |
| 2022-03-23 | $6.82 | $7.02 | $6.82 | $7.01 | $7.01 | 4,433 |
| 2022-03-22 | $6.78 | $7.10 | $6.58 | $7.01 | $7.01 | 27,149 |
| 2022-03-21 | $6.85 | $6.85 | $6.42 | $6.75 | $6.75 | 24,805 |
| 2022-03-18 | $6.39 | $6.94 | $6.20 | $6.78 | $6.78 | 64,823 |
| 2022-03-17 | $6.34 | $6.44 | $6.20 | $6.40 | $6.40 | 11,372 |
| 2022-03-16 | $6.02 | $6.44 | $6.02 | $6.24 | $6.24 | 30,081 |
| 2022-03-15 | $6.33 | $6.33 | $5.58 | $5.89 | $5.89 | 46,599 |
| 2022-03-14 | $6.50 | $6.59 | $6.04 | $6.42 | $6.42 | 9,235 |
| 2022-03-11 | $6.39 | $6.60 | $6.39 | $6.60 | $6.60 | 17,849 |
| 2022-03-10 | $6.74 | $6.88 | $6.60 | $6.70 | $6.70 | 10,335 |
| 2022-03-09 | $6.95 | $6.98 | $6.12 | $6.57 | $6.57 | 44,032 |
| 2022-03-08 | $5.97 | $7.12 | $5.97 | $6.91 | $6.91 | 200,019 |
| 2022-03-07 | $6.00 | $6.14 | $5.90 | $5.91 | $5.91 | 12,987 |
| 2022-03-04 | $6.09 | $6.25 | $6.05 | $6.06 | $6.06 | 7,658 |
| 2022-03-03 | $6.19 | $6.33 | $6.06 | $6.19 | $6.19 | 15,348 |
| 2022-03-02 | $6.08 | $6.19 | $6.03 | $6.19 | $6.19 | 9,860 |
| 2022-03-01 | $5.95 | $6.04 | $5.95 | $5.97 | $5.97 | 1,958 |
| 2022-02-28 | $5.96 | $6.19 | $5.86 | $5.92 | $5.92 | 35,912 |
| 2022-02-25 | $6.12 | $6.27 | $5.94 | $6.00 | $6.00 | 22,014 |
| 2022-02-24 | $5.86 | $5.96 | $5.80 | $5.88 | $5.88 | 6,847 |
| 2022-02-23 | $6.02 | $6.04 | $5.83 | $5.86 | $5.86 | 7,395 |
| 2022-02-22 | $5.85 | $5.95 | $5.85 | $5.93 | $5.93 | 5,596 |
| 2022-02-18 | $6.01 | $6.04 | $5.83 | $5.99 | $5.99 | 11,984 |
| 2022-02-17 | $6.10 | $6.20 | $5.91 | $6.00 | $6.00 | 8,431 |
| 2022-02-16 | $6.12 | $6.18 | $6.05 | $6.06 | $6.06 | 9,829 |
| 2022-02-15 | $6.48 | $6.48 | $5.98 | $6.04 | $6.04 | 50,402 |
| 2022-02-14 | $6.13 | $6.63 | $5.99 | $6.55 | $6.55 | 96,134 |
| 2022-02-11 | $5.97 | $6.02 | $5.82 | $5.92 | $5.92 | 7,707 |
| 2022-02-10 | $6.18 | $6.18 | $5.79 | $5.80 | $5.80 | 20,467 |
| 2022-02-09 | $6.13 | $6.18 | $6.08 | $6.12 | $6.12 | 6,396 |
| 2022-02-08 | $6.00 | $6.17 | $6.00 | $6.15 | $6.15 | 11,342 |
| 2022-02-07 | $6.14 | $6.14 | $5.89 | $6.01 | $6.01 | 14,460 |
| 2022-02-04 | $6.01 | $6.14 | $6.01 | $6.13 | $6.13 | 23,480 |
| 2022-02-03 | $6.01 | $6.19 | $6.01 | $6.13 | $6.13 | 5,490 |
| 2022-02-02 | $6.26 | $6.26 | $5.78 | $6.01 | $6.01 | 55,655 |
| 2022-02-01 | $6.50 | $6.51 | $5.95 | $5.96 | $5.96 | 51,098 |
| 2022-01-31 | $6.55 | $6.78 | $6.55 | $6.74 | $6.74 | 13,094 |
| 2022-01-28 | $6.62 | $6.70 | $6.50 | $6.58 | $6.58 | 4,786 |
| 2022-01-27 | $6.60 | $6.61 | $6.27 | $6.54 | $6.54 | 9,788 |
| 2022-01-26 | $6.53 | $6.71 | $6.53 | $6.64 | $6.64 | 7,097 |
| 2022-01-25 | $6.45 | $6.74 | $6.40 | $6.51 | $6.51 | 15,982 |
| 2022-01-24 | $6.90 | $6.90 | $6.43 | $6.49 | $6.49 | 18,828 |
| 2022-01-21 | $6.60 | $7.23 | $6.60 | $6.97 | $6.97 | 73,389 |
| 2022-01-20 | $6.81 | $7.09 | $6.70 | $6.95 | $6.95 | 24,839 |
| 2022-01-19 | $6.65 | $6.87 | $6.50 | $6.78 | $6.78 | 28,216 |
| 2022-01-18 | $6.91 | $6.97 | $6.75 | $6.75 | $6.75 | 12,157 |
| 2022-01-14 | $7.55 | $7.65 | $6.78 | $6.97 | $6.97 | 18,303 |
| 2022-01-13 | $7.55 | $7.96 | $7.55 | $7.55 | $7.55 | 11,759 |
| 2022-01-12 | $7.65 | $8.00 | $7.61 | $7.79 | $7.79 | 7,835 |
| 2022-01-11 | $7.58 | $7.99 | $7.58 | $7.82 | $7.82 | 11,291 |
| 2022-01-10 | $7.70 | $7.77 | $7.41 | $7.77 | $7.77 | 5,404 |
| 2022-01-07 | $7.80 | $8.00 | $7.43 | $7.74 | $7.74 | 14,061 |
| 2022-01-06 | $7.79 | $7.93 | $7.66 | $7.83 | $7.83 | 27,719 |
| 2022-01-05 | $7.94 | $8.09 | $7.81 | $7.89 | $7.89 | 10,807 |
| 2022-01-04 | $8.10 | $8.24 | $7.75 | $8.05 | $8.05 | 12,098 |
| 2022-01-03 | $8.06 | $8.24 | $7.72 | $8.19 | $8.19 | 31,735 |
| 2021-12-31 | $7.53 | $8.11 | $7.53 | $8.00 | $8.00 | 23,473 |
| 2021-12-30 | $7.57 | $7.60 | $7.51 | $7.51 | $7.51 | 5,446 |
| 2021-12-29 | $7.61 | $7.61 | $7.25 | $7.38 | $7.38 | 13,162 |
| 2021-12-28 | $7.62 | $8.01 | $7.61 | $7.91 | $7.91 | 3,418 |
| 2021-12-27 | $8.22 | $8.22 | $7.44 | $7.60 | $7.60 | 9,555 |
| 2021-12-23 | $7.76 | $7.97 | $7.74 | $7.96 | $7.96 | 6,118 |
| 2021-12-22 | $7.60 | $7.96 | $7.60 | $7.79 | $7.79 | 1,913 |
| 2021-12-21 | $7.40 | $7.58 | $7.24 | $7.58 | $7.58 | 7,274 |
| 2021-12-20 | $7.57 | $7.58 | $7.25 | $7.42 | $7.42 | 3,744 |
| 2021-12-17 | $7.43 | $7.52 | $7.42 | $7.52 | $7.52 | 4,774 |
| 2021-12-16 | $7.58 | $7.64 | $7.41 | $7.62 | $7.62 | 5,802 |
| 2021-12-15 | $7.77 | $7.77 | $7.42 | $7.47 | $7.47 | 18,421 |
| 2021-12-14 | $7.56 | $7.81 | $7.55 | $7.79 | $7.79 | 2,644 |
| 2021-12-13 | $7.83 | $8.19 | $7.51 | $7.52 | $7.52 | 12,383 |
| 2021-12-10 | $7.89 | $8.00 | $7.58 | $7.92 | $7.92 | 8,028 |
| 2021-12-09 | $8.00 | $8.02 | $7.75 | $7.75 | $7.75 | 5,697 |
| 2021-12-08 | $8.01 | $8.01 | $7.99 | $7.99 | $7.99 | 1,237 |
| 2021-12-07 | $7.50 | $8.01 | $7.41 | $7.85 | $7.85 | 46,157 |
| 2021-12-06 | $7.38 | $7.80 | $7.37 | $7.48 | $7.48 | 6,916 |
| 2021-12-03 | $7.40 | $7.45 | $7.31 | $7.37 | $7.37 | 3,490 |
| 2021-12-02 | $7.51 | $7.90 | $7.30 | $7.58 | $7.58 | 19,671 |
| 2021-12-01 | $7.75 | $8.00 | $7.41 | $7.50 | $7.50 | 10,693 |
| 2021-11-30 | $7.79 | $8.01 | $7.68 | $7.68 | $7.68 | 9,074 |
| 2021-11-29 | $8.01 | $8.15 | $7.84 | $7.87 | $7.87 | 54,673 |
| 2021-11-26 | $8.24 | $8.36 | $7.99 | $7.99 | $7.99 | 11,709 |
| 2021-11-24 | $8.09 | $8.40 | $8.09 | $8.35 | $8.35 | 9,285 |
| 2021-11-23 | $8.47 | $8.48 | $8.17 | $8.17 | $8.17 | 6,578 |
| 2021-11-22 | $8.32 | $8.48 | $8.07 | $8.17 | $8.17 | 13,149 |
| 2021-11-19 | $8.25 | $8.75 | $8.07 | $8.15 | $8.15 | 34,498 |
| 2021-11-18 | $8.37 | $8.39 | $8.26 | $8.37 | $8.37 | 2,402 |
| 2021-11-17 | $8.33 | $8.48 | $8.20 | $8.29 | $8.29 | 8,125 |
| 2021-11-16 | $8.57 | $8.65 | $8.40 | $8.40 | $8.40 | 7,841 |
| 2021-11-15 | $8.60 | $8.77 | $8.52 | $8.68 | $8.68 | 15,437 |
| 2021-11-12 | $8.27 | $8.77 | $8.27 | $8.56 | $8.56 | 23,103 |
| 2021-11-11 | $8.19 | $8.26 | $8.07 | $8.17 | $8.17 | 18,788 |
| 2021-11-10 | $8.20 | $8.34 | $8.13 | $8.20 | $8.20 | 55,014 |
| 2021-11-09 | $8.49 | $8.49 | $8.08 | $8.21 | $8.21 | 33,523 |
| 2021-11-08 | $8.59 | $8.69 | $8.41 | $8.55 | $8.55 | 19,911 |
| 2021-11-05 | $8.80 | $8.84 | $8.50 | $8.50 | $8.50 | 8,802 |
| 2021-11-04 | $8.94 | $9.09 | $8.85 | $8.85 | $8.85 | 15,040 |
| 2021-11-03 | $8.70 | $9.03 | $8.70 | $8.95 | $8.95 | 14,626 |
| 2021-11-02 | $8.55 | $8.73 | $8.44 | $8.70 | $8.70 | 22,517 |
| 2021-11-01 | $8.41 | $8.57 | $8.41 | $8.46 | $8.46 | 3,920 |
| 2021-10-29 | $8.42 | $8.59 | $8.41 | $8.44 | $8.44 | 5,062 |
| 2021-10-28 | $8.57 | $8.57 | $8.41 | $8.42 | $8.42 | 5,766 |
| 2021-10-27 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 3,720 |
| 2021-10-26 | $8.60 | $8.68 | $8.47 | $8.55 | $8.55 | 5,524 |
| 2021-10-25 | $8.46 | $8.74 | $8.46 | $8.47 | $8.47 | 20,223 |
| 2021-10-22 | $8.52 | $8.52 | $8.41 | $8.48 | $8.48 | 4,867 |
| 2021-10-21 | $8.63 | $8.63 | $8.51 | $8.51 | $8.51 | 3,728 |
| 2021-10-20 | $8.71 | $8.76 | $8.60 | $8.61 | $8.61 | 10,303 |
| 2021-10-19 | $8.75 | $8.78 | $8.71 | $8.77 | $8.77 | 3,653 |
| 2021-10-18 | $8.92 | $8.92 | $8.76 | $8.76 | $8.76 | 3,004 |
| 2021-10-15 | $8.92 | $8.94 | $8.90 | $8.91 | $8.91 | 3,105 |
| 2021-10-14 | $8.98 | $8.99 | $8.90 | $8.94 | $8.94 | 4,623 |
| 2021-10-13 | $8.85 | $8.86 | $8.81 | $8.86 | $8.86 | 1,274 |
| 2021-10-12 | $8.93 | $8.93 | $8.80 | $8.83 | $8.83 | 1,720 |
| 2021-10-11 | $8.89 | $8.90 | $8.88 | $8.88 | $8.88 | 895 |
| 2021-10-08 | $8.79 | $8.90 | $8.79 | $8.82 | $8.82 | 4,478 |
| 2021-10-07 | $8.95 | $9.06 | $8.81 | $8.90 | $8.90 | 11,740 |
| 2021-10-06 | $9.01 | $9.18 | $8.82 | $8.82 | $8.82 | 10,309 |
| 2021-10-05 | $9.03 | $9.30 | $8.83 | $9.01 | $9.01 | 12,145 |
| 2021-10-04 | $8.96 | $9.04 | $8.81 | $9.00 | $9.00 | 18,727 |
| 2021-10-01 | $8.89 | $9.09 | $8.79 | $8.89 | $8.89 | 63,132 |
| 2021-09-30 | $8.71 | $8.99 | $8.71 | $8.96 | $8.96 | 6,335 |
| 2021-09-29 | $8.97 | $9.09 | $8.66 | $8.80 | $8.80 | 21,449 |
| 2021-09-28 | $8.91 | $8.98 | $8.78 | $8.89 | $8.89 | 6,982 |
| 2021-09-27 | $8.74 | $9.00 | $8.74 | $8.90 | $8.90 | 3,014 |
| 2021-09-24 | $9.13 | $9.15 | $8.78 | $8.96 | $8.96 | 10,926 |
| 2021-09-23 | $9.05 | $9.13 | $8.70 | $8.95 | $8.95 | 26,295 |
| 2021-09-22 | $9.00 | $9.12 | $8.99 | $9.12 | $9.12 | 6,696 |
| 2021-09-21 | $8.97 | $9.08 | $8.92 | $8.92 | $8.92 | 20,382 |
| 2021-09-20 | $8.79 | $9.08 | $8.38 | $9.02 | $9.02 | 10,751 |
| 2021-09-17 | $8.73 | $9.05 | $8.05 | $9.05 | $9.05 | 46,928 |
| 2021-09-16 | $8.97 | $8.97 | $8.77 | $8.78 | $8.78 | 4,862 |
| 2021-09-15 | $8.99 | $8.99 | $8.74 | $8.98 | $8.98 | 2,886 |
| 2021-09-14 | $9.10 | $9.10 | $8.59 | $8.90 | $8.90 | 20,944 |
| 2021-09-13 | $9.23 | $9.90 | $8.99 | $9.00 | $9.00 | 17,086 |
| 2021-09-10 | $9.70 | $9.90 | $9.17 | $9.17 | $9.17 | 24,284 |
| 2021-09-09 | $9.11 | $9.80 | $9.11 | $9.50 | $9.50 | 47,293 |
| 2021-09-08 | $9.20 | $9.21 | $9.00 | $9.01 | $9.01 | 4,152 |
| 2021-09-07 | $9.33 | $9.33 | $9.02 | $9.02 | $9.02 | 8,756 |
| 2021-09-03 | $8.95 | $9.34 | $8.88 | $9.34 | $9.34 | 29,272 |
| 2021-09-02 | $9.12 | $9.28 | $9.01 | $9.01 | $9.01 | 28,577 |
| 2021-09-01 | $9.41 | $9.41 | $9.10 | $9.12 | $9.12 | 15,981 |
| 2021-08-31 | $9.25 | $9.41 | $9.05 | $9.11 | $9.11 | 2,264 |
| 2021-08-30 | $8.83 | $9.40 | $8.83 | $9.16 | $9.16 | 39,683 |
| 2021-08-27 | $8.74 | $8.80 | $8.51 | $8.70 | $8.70 | 6,530 |
| 2021-08-26 | $8.78 | $8.86 | $8.53 | $8.74 | $8.74 | 12,511 |
| 2021-08-25 | $8.58 | $8.95 | $8.58 | $8.63 | $8.63 | 7,270 |
| 2021-08-24 | $8.51 | $8.86 | $8.51 | $8.86 | $8.86 | 2,983 |
| 2021-08-23 | $8.76 | $8.95 | $8.51 | $8.51 | $8.51 | 2,030 |
| 2021-08-20 | $8.75 | $8.91 | $8.73 | $8.91 | $8.91 | 2,656 |
| 2021-08-19 | $8.66 | $8.88 | $8.60 | $8.61 | $8.61 | 10,159 |
| 2021-08-18 | $8.65 | $8.97 | $8.54 | $8.70 | $8.70 | 7,394 |
| 2021-08-17 | $8.66 | $8.95 | $8.65 | $8.65 | $8.65 | 4,107 |
| 2021-08-16 | $8.79 | $8.95 | $8.66 | $8.66 | $8.66 | 5,524 |
| 2021-08-13 | $9.10 | $9.10 | $8.80 | $8.96 | $8.96 | 4,941 |
| 2021-08-12 | $8.76 | $9.07 | $8.75 | $9.03 | $9.03 | 2,522 |
| 2021-08-11 | $8.88 | $9.11 | $8.87 | $8.98 | $8.98 | 5,786 |
| 2021-08-10 | $9.08 | $9.11 | $8.72 | $8.72 | $8.72 | 6,572 |
| 2021-08-09 | $8.40 | $9.08 | $8.25 | $9.00 | $9.00 | 17,016 |
| 2021-08-06 | $8.57 | $8.69 | $8.31 | $8.31 | $8.31 | 12,291 |
| 2021-08-05 | $8.54 | $8.78 | $8.45 | $8.62 | $8.62 | 2,526 |
| 2021-08-04 | $8.95 | $8.95 | $8.50 | $8.51 | $8.51 | 14,889 |
| 2021-08-03 | $9.00 | $9.01 | $8.87 | $8.99 | $8.99 | 2,990 |
| 2021-08-02 | $8.87 | $9.15 | $8.85 | $8.85 | $8.85 | 7,564 |
| 2021-07-30 | $8.91 | $9.13 | $8.91 | $9.01 | $9.01 | 10,435 |
| 2021-07-29 | $9.06 | $9.33 | $8.88 | $9.00 | $9.00 | 19,022 |
| 2021-07-28 | $9.05 | $9.34 | $8.90 | $9.10 | $9.10 | 10,361 |
| 2021-07-27 | $8.93 | $9.05 | $8.93 | $9.03 | $9.03 | 7,885 |
| 2021-07-26 | $8.95 | $9.36 | $8.95 | $9.01 | $9.01 | 30,238 |
| 2021-07-23 | $9.02 | $9.08 | $8.88 | $9.00 | $9.00 | 6,134 |
| 2021-07-22 | $8.96 | $9.20 | $8.87 | $9.00 | $9.00 | 18,305 |
| 2021-07-21 | $9.18 | $9.40 | $8.97 | $8.97 | $8.97 | 20,595 |
| 2021-07-20 | $9.78 | $9.78 | $9.15 | $9.20 | $9.20 | 34,627 |
| 2021-07-19 | $8.71 | $9.50 | $8.65 | $9.30 | $9.30 | 28,944 |
| 2021-07-16 | $9.13 | $9.13 | $8.91 | $8.94 | $8.94 | 10,643 |
| 2021-07-15 | $8.90 | $9.15 | $8.86 | $8.99 | $8.99 | 28,808 |
| 2021-07-14 | $8.73 | $8.96 | $8.73 | $8.86 | $8.86 | 25,342 |
| 2021-07-13 | $8.83 | $9.00 | $8.60 | $8.60 | $8.60 | 6,110 |
| 2021-07-12 | $8.80 | $9.00 | $8.80 | $8.83 | $8.83 | 11,295 |
| 2021-07-09 | $8.80 | $8.99 | $8.56 | $8.87 | $8.87 | 14,029 |
| 2021-07-08 | $8.71 | $8.85 | $8.71 | $8.84 | $8.84 | 7,612 |
| 2021-07-07 | $8.75 | $9.05 | $8.75 | $8.87 | $8.87 | 16,441 |
| 2021-07-06 | $8.95 | $8.96 | $8.68 | $8.78 | $8.78 | 9,179 |
| 2021-07-02 | $8.92 | $8.92 | $8.65 | $8.80 | $8.80 | 3,792 |
| 2021-07-01 | $8.83 | $8.93 | $8.66 | $8.70 | $8.70 | 6,944 |
| 2021-06-30 | $8.94 | $8.98 | $8.63 | $8.65 | $8.65 | 16,679 |
| 2021-06-29 | $8.72 | $9.03 | $8.67 | $8.84 | $8.84 | 4,801 |
| 2021-06-28 | $9.05 | $9.15 | $8.70 | $8.99 | $8.99 | 15,963 |
| 2021-06-25 | $8.99 | $9.22 | $8.87 | $8.88 | $8.88 | 31,928 |
| 2021-06-24 | $9.25 | $9.25 | $8.90 | $8.90 | $8.90 | 40,108 |
| 2021-06-23 | $8.62 | $9.25 | $8.61 | $9.18 | $9.18 | 131,615 |
| 2021-06-22 | $9.37 | $9.76 | $9.31 | $9.50 | $9.50 | 19,902 |
| 2021-06-21 | $9.36 | $10.00 | $9.00 | $9.47 | $9.47 | 50,505 |
| 2021-06-18 | $9.36 | $9.74 | $9.19 | $9.40 | $9.40 | 94,377 |
| 2021-06-17 | $9.41 | $9.46 | $9.03 | $9.35 | $9.35 | 57,720 |
| 2021-06-16 | $9.35 | $9.50 | $9.30 | $9.30 | $9.30 | 9,369 |
| 2021-06-15 | $10.00 | $10.17 | $9.27 | $9.49 | $9.49 | 72,788 |
| 2021-06-14 | $9.50 | $10.11 | $9.30 | $9.90 | $9.90 | 164,866 |
| 2021-06-11 | $9.07 | $9.47 | $9.00 | $9.15 | $9.15 | 27,131 |
| 2021-06-10 | $9.01 | $9.07 | $8.76 | $8.82 | $8.82 | 7,391 |
| 2021-06-09 | $8.83 | $8.88 | $8.80 | $8.80 | $8.80 | 4,906 |
| 2021-06-08 | $8.55 | $9.10 | $8.55 | $8.90 | $8.90 | 25,190 |
| 2021-06-07 | $8.74 | $8.75 | $8.53 | $8.56 | $8.56 | 2,835 |
| 2021-06-04 | $8.92 | $8.92 | $8.57 | $8.70 | $8.70 | 2,120 |
| 2021-06-03 | $8.88 | $8.96 | $8.51 | $8.96 | $8.96 | 6,844 |
| 2021-06-02 | $8.74 | $9.25 | $8.70 | $9.08 | $9.08 | 16,433 |
| 2021-06-01 | $8.79 | $8.98 | $8.49 | $8.70 | $8.70 | 32,385 |
| 2021-05-28 | $8.39 | $8.57 | $8.15 | $8.57 | $8.57 | 4,455 |
| 2021-05-27 | $8.10 | $8.78 | $8.10 | $8.46 | $8.46 | 18,612 |
| 2021-05-26 | $7.93 | $8.15 | $7.80 | $8.00 | $8.00 | 14,456 |
| 2021-05-25 | $8.02 | $8.10 | $7.80 | $7.80 | $7.80 | 5,320 |
| 2021-05-24 | $8.05 | $8.10 | $8.01 | $8.07 | $8.07 | 4,823 |
| 2021-05-21 | $7.88 | $8.10 | $7.81 | $7.92 | $7.92 | 9,277 |
| 2021-05-20 | $8.09 | $8.15 | $7.81 | $8.00 | $8.00 | 11,889 |
| 2021-05-19 | $8.13 | $8.13 | $7.74 | $8.10 | $8.10 | 5,088 |
| 2021-05-18 | $7.70 | $8.20 | $7.70 | $8.15 | $8.15 | 20,450 |
| 2021-05-17 | $7.75 | $7.89 | $7.75 | $7.83 | $7.83 | 1,832 |
| 2021-05-14 | $7.90 | $7.93 | $7.87 | $7.88 | $7.88 | 4,037 |
| 2021-05-13 | $7.98 | $7.98 | $7.63 | $7.90 | $7.90 | 13,756 |
| 2021-05-12 | $7.65 | $7.99 | $7.65 | $7.75 | $7.75 | 21,720 |
| 2021-05-11 | $7.64 | $7.92 | $7.61 | $7.91 | $7.91 | 3,273 |
| 2021-05-10 | $7.83 | $7.85 | $7.66 | $7.77 | $7.77 | 16,601 |
| 2021-05-07 | $7.70 | $8.16 | $7.66 | $7.95 | $7.95 | 13,127 |
| 2021-05-06 | $8.16 | $8.27 | $7.70 | $7.70 | $7.70 | 6,515 |
| 2021-05-05 | $7.79 | $8.05 | $7.79 | $7.90 | $7.90 | 14,105 |
| 2021-05-04 | $7.91 | $8.10 | $7.67 | $7.71 | $7.71 | 5,705 |
| 2021-05-03 | $8.42 | $8.42 | $7.99 | $8.02 | $8.02 | 3,766 |
| 2021-04-30 | $7.99 | $8.35 | $7.99 | $8.00 | $8.00 | 15,347 |
| 2021-04-29 | $8.04 | $8.05 | $7.86 | $8.04 | $8.04 | 12,560 |
| 2021-04-28 | $8.19 | $8.19 | $7.92 | $8.07 | $8.07 | 7,845 |
| 2021-04-27 | $8.25 | $8.25 | $7.87 | $8.08 | $8.08 | 9,465 |
| 2021-04-26 | $7.96 | $8.15 | $7.72 | $8.12 | $8.12 | 13,847 |
| 2021-04-23 | $8.26 | $8.26 | $7.86 | $7.86 | $7.86 | 7,463 |
| 2021-04-22 | $8.38 | $8.60 | $8.10 | $8.11 | $8.11 | 9,287 |
| 2021-04-21 | $8.77 | $8.77 | $8.59 | $8.60 | $8.60 | 15,795 |
| 2021-04-20 | $8.66 | $8.70 | $8.50 | $8.70 | $8.70 | 13,102 |
| 2021-04-19 | $8.25 | $8.79 | $8.22 | $8.58 | $8.58 | 22,226 |
| 2021-04-16 | $8.28 | $8.50 | $8.08 | $8.36 | $8.36 | 20,811 |
| 2021-04-15 | $8.42 | $8.47 | $8.23 | $8.30 | $8.30 | 6,076 |
| 2021-04-14 | $8.31 | $8.59 | $8.31 | $8.56 | $8.56 | 7,955 |
| 2021-04-13 | $8.60 | $8.60 | $8.34 | $8.34 | $8.34 | 10,405 |
| 2021-04-12 | $9.00 | $9.00 | $8.39 | $8.55 | $8.55 | 19,863 |
| 2021-04-09 | $8.80 | $9.13 | $8.69 | $8.95 | $8.95 | 11,280 |
| 2021-04-08 | $9.26 | $9.36 | $8.66 | $8.74 | $8.74 | 20,361 |
| 2021-04-07 | $9.39 | $9.39 | $9.02 | $9.17 | $9.17 | 32,336 |
| 2021-04-06 | $8.84 | $9.63 | $8.81 | $9.50 | $9.50 | 37,575 |
| 2021-04-05 | $9.00 | $9.27 | $8.71 | $8.83 | $8.83 | 18,788 |
| 2021-04-01 | $8.96 | $9.51 | $8.75 | $9.00 | $9.00 | 50,856 |
| 2021-03-31 | $7.98 | $9.11 | $7.95 | $8.88 | $8.88 | 39,524 |
| 2021-03-30 | $7.96 | $8.18 | $7.96 | $8.18 | $8.18 | 16,915 |
| 2021-03-29 | $7.96 | $8.21 | $7.61 | $8.00 | $8.00 | 15,840 |
| 2021-03-26 | $8.11 | $8.91 | $7.67 | $8.01 | $8.01 | 12,286 |
| 2021-03-25 | $8.30 | $8.30 | $7.94 | $8.10 | $8.10 | 14,170 |
| 2021-03-24 | $8.91 | $8.95 | $8.14 | $8.45 | $8.45 | 35,005 |
| 2021-03-23 | $9.20 | $9.22 | $8.66 | $8.99 | $8.99 | 33,335 |
| 2021-03-22 | $8.72 | $9.32 | $8.61 | $9.17 | $9.17 | 88,144 |
| 2021-03-19 | $8.21 | $8.84 | $8.21 | $8.63 | $8.63 | 85,153 |
| 2021-03-18 | $8.02 | $8.75 | $8.02 | $8.26 | $8.26 | 84,218 |
| 2021-03-17 | $7.94 | $8.39 | $7.94 | $8.09 | $8.09 | 16,830 |
| 2021-03-16 | $8.42 | $8.42 | $7.82 | $8.05 | $8.05 | 57,496 |
| 2021-03-15 | $8.11 | $8.40 | $8.02 | $8.40 | $8.40 | 26,536 |
| 2021-03-12 | $8.51 | $8.56 | $8.25 | $8.43 | $8.43 | 19,796 |
| 2021-03-11 | $8.15 | $8.50 | $8.00 | $8.44 | $8.44 | 72,496 |
| 2021-03-10 | $7.37 | $8.08 | $7.27 | $8.08 | $8.08 | 49,044 |
| 2021-03-09 | $7.22 | $7.38 | $7.20 | $7.27 | $7.27 | 21,227 |
| 2021-03-08 | $7.11 | $7.32 | $7.05 | $7.15 | $7.15 | 21,839 |
| 2021-03-05 | $7.41 | $7.45 | $6.68 | $6.97 | $6.97 | 75,268 |
| 2021-03-04 | $7.75 | $7.83 | $7.17 | $7.32 | $7.32 | 41,846 |
| 2021-03-03 | $7.80 | $7.89 | $7.64 | $7.75 | $7.75 | 27,120 |
| 2021-03-02 | $7.52 | $7.95 | $7.52 | $7.68 | $7.68 | 17,319 |
| 2021-03-01 | $7.50 | $7.91 | $7.50 | $7.66 | $7.66 | 52,471 |
| 2021-02-26 | $7.40 | $7.71 | $7.40 | $7.50 | $7.50 | 38,167 |
| 2021-02-25 | $7.62 | $7.66 | $7.45 | $7.56 | $7.56 | 48,187 |
| 2021-02-24 | $7.51 | $7.91 | $7.13 | $7.61 | $7.61 | 29,506 |
| 2021-02-23 | $8.10 | $8.20 | $7.43 | $7.60 | $7.60 | 76,096 |
| 2021-02-22 | $8.22 | $8.40 | $8.11 | $8.27 | $8.27 | 50,479 |
| 2021-02-19 | $8.32 | $8.54 | $8.20 | $8.29 | $8.29 | 21,867 |
| 2021-02-18 | $8.43 | $8.55 | $8.14 | $8.34 | $8.34 | 43,472 |
| 2021-02-17 | $8.41 | $8.62 | $8.02 | $8.36 | $8.36 | 41,867 |
| 2021-02-16 | $8.54 | $8.54 | $8.06 | $8.32 | $8.32 | 67,184 |
| 2021-02-12 | $8.03 | $8.50 | $8.00 | $8.31 | $8.31 | 95,071 |
| 2021-02-11 | $7.89 | $8.62 | $7.89 | $8.09 | $8.09 | 36,759 |
| 2021-02-10 | $8.70 | $8.75 | $7.50 | $7.94 | $7.94 | 153,606 |
| 2021-02-09 | $8.54 | $8.74 | $8.51 | $8.67 | $8.67 | 37,612 |
| 2021-02-08 | $8.20 | $8.65 | $8.07 | $8.53 | $8.53 | 115,204 |
| 2021-02-05 | $7.65 | $8.31 | $7.65 | $8.11 | $8.11 | 75,605 |
| 2021-02-04 | $7.65 | $8.19 | $7.42 | $7.67 | $7.67 | 124,044 |
| 2021-02-03 | $8.41 | $8.49 | $7.48 | $7.78 | $7.78 | 206,153 |
| 2021-02-02 | $7.42 | $8.23 | $7.15 | $8.14 | $8.14 | 252,963 |
| 2021-02-01 | $6.20 | $7.97 | $6.16 | $6.96 | $6.96 | 408,061 |
| 2021-01-29 | $6.05 | $6.25 | $5.96 | $6.13 | $6.13 | 30,036 |
| 2021-01-28 | $6.29 | $6.41 | $5.95 | $6.06 | $6.06 | 50,631 |
| 2021-01-27 | $5.95 | $6.76 | $5.94 | $6.67 | $6.67 | 142,510 |
| 2021-01-26 | $6.00 | $6.04 | $6.00 | $6.02 | $6.02 | 19,753 |
| 2021-01-25 | $6.02 | $6.03 | $5.96 | $5.96 | $5.96 | 18,303 |
| 2021-01-22 | $6.02 | $6.03 | $5.97 | $5.99 | $5.99 | 8,102 |
| 2021-01-21 | $6.00 | $6.02 | $5.89 | $5.98 | $5.98 | 9,466 |
| 2021-01-20 | $5.88 | $6.03 | $5.88 | $6.01 | $6.01 | 17,132 |
| 2021-01-19 | $5.99 | $5.99 | $5.83 | $5.89 | $5.89 | 17,509 |
| 2021-01-15 | $5.93 | $6.00 | $5.76 | $5.80 | $5.80 | 30,294 |
| 2021-01-14 | $6.07 | $6.27 | $5.96 | $5.96 | $5.96 | 16,034 |
| 2021-01-13 | $6.25 | $6.28 | $5.92 | $6.01 | $6.01 | 43,535 |
| 2021-01-12 | $6.21 | $6.44 | $6.21 | $6.27 | $6.27 | 2,159 |
| 2021-01-11 | $6.39 | $6.50 | $6.20 | $6.20 | $6.20 | 11,433 |
| 2021-01-08 | $6.26 | $6.46 | $6.26 | $6.42 | $6.42 | 4,299 |
| 2021-01-07 | $6.35 | $6.49 | $6.26 | $6.26 | $6.26 | 11,195 |
| 2021-01-06 | $6.30 | $6.51 | $6.30 | $6.37 | $6.37 | 18,456 |
| 2021-01-05 | $6.58 | $6.60 | $6.37 | $6.50 | $6.50 | 31,816 |
| 2021-01-04 | $6.29 | $6.51 | $6.15 | $6.51 | $6.51 | 31,724 |
| 2020-12-31 | $6.28 | $6.33 | $6.16 | $6.29 | $6.29 | 13,785 |
| 2020-12-30 | $6.64 | $6.64 | $6.21 | $6.22 | $6.22 | 12,963 |
| 2020-12-29 | $6.00 | $6.09 | $5.86 | $6.09 | $6.09 | 12,544 |
| 2020-12-28 | $5.96 | $6.00 | $5.86 | $5.86 | $5.86 | 19,041 |
| 2020-12-24 | $5.96 | $6.13 | $5.85 | $5.97 | $5.97 | 16,249 |
| 2020-12-23 | $6.12 | $6.19 | $5.94 | $6.01 | $6.01 | 19,739 |
| 2020-12-22 | $6.27 | $6.61 | $6.04 | $6.16 | $6.16 | 27,338 |
| 2020-12-21 | $6.35 | $6.55 | $6.26 | $6.39 | $6.39 | 22,868 |
| 2020-12-18 | $6.42 | $6.65 | $6.40 | $6.45 | $6.45 | 54,086 |
| 2020-12-17 | $6.35 | $6.43 | $6.32 | $6.43 | $6.43 | 7,064 |
| 2020-12-16 | $6.15 | $6.44 | $6.15 | $6.33 | $6.33 | 11,885 |
| 2020-12-15 | $6.34 | $6.41 | $6.20 | $6.21 | $6.21 | 11,516 |
| 2020-12-14 | $6.43 | $6.43 | $6.18 | $6.34 | $6.34 | 14,346 |
| 2020-12-11 | $6.47 | $6.47 | $6.12 | $6.41 | $6.41 | 10,028 |
| 2020-12-10 | $6.34 | $6.39 | $6.13 | $6.32 | $6.32 | 5,359 |
| 2020-12-09 | $6.56 | $6.75 | $6.28 | $6.29 | $6.29 | 30,725 |
| 2020-12-08 | $6.32 | $6.75 | $6.32 | $6.57 | $6.57 | 61,593 |
| 2020-12-07 | $6.20 | $6.36 | $5.97 | $6.27 | $6.27 | 9,524 |
| 2020-12-04 | $5.94 | $6.27 | $5.81 | $6.26 | $6.26 | 53,635 |
| 2020-12-03 | $5.70 | $6.02 | $5.68 | $5.90 | $5.90 | 29,458 |
| 2020-12-02 | $5.69 | $5.84 | $5.57 | $5.81 | $5.81 | 8,899 |
| 2020-12-01 | $5.72 | $5.92 | $5.72 | $5.79 | $5.79 | 10,070 |
| 2020-11-30 | $5.92 | $6.00 | $5.59 | $5.59 | $5.59 | 23,395 |
| 2020-11-27 | $6.04 | $6.12 | $6.01 | $6.01 | $6.01 | 5,811 |
| 2020-11-25 | $5.80 | $6.15 | $5.71 | $6.00 | $6.00 | 80,560 |
| 2020-11-24 | $5.44 | $5.68 | $5.42 | $5.59 | $5.59 | 12,711 |
| 2020-11-23 | $5.69 | $5.74 | $5.43 | $5.58 | $5.58 | 31,125 |
| 2020-11-20 | $5.67 | $5.73 | $5.55 | $5.63 | $5.63 | 7,734 |
| 2020-11-19 | $5.54 | $5.67 | $5.52 | $5.67 | $5.67 | 7,165 |
| 2020-11-18 | $5.48 | $5.62 | $5.41 | $5.61 | $5.61 | 18,346 |
| 2020-11-17 | $5.47 | $5.52 | $5.40 | $5.49 | $5.49 | 18,858 |
| 2020-11-16 | $5.50 | $5.53 | $5.16 | $5.22 | $5.22 | 13,754 |
| 2020-11-13 | $5.24 | $5.45 | $5.22 | $5.32 | $5.32 | 9,451 |
| 2020-11-12 | $5.57 | $5.57 | $5.17 | $5.23 | $5.23 | 3,853 |
| 2020-11-11 | $5.37 | $5.48 | $5.29 | $5.47 | $5.47 | 3,381 |
| 2020-11-10 | $5.48 | $5.49 | $5.29 | $5.30 | $5.30 | 6,016 |
| 2020-11-09 | $5.62 | $5.62 | $5.25 | $5.40 | $5.40 | 12,370 |
| 2020-11-06 | $5.40 | $5.49 | $5.32 | $5.37 | $5.37 | 10,212 |
| 2020-11-05 | $5.31 | $5.51 | $5.31 | $5.50 | $5.50 | 7,955 |
| 2020-11-04 | $5.25 | $5.43 | $5.23 | $5.30 | $5.30 | 11,007 |
| 2020-11-03 | $5.23 | $5.40 | $5.19 | $5.36 | $5.36 | 4,793 |
| 2020-11-02 | $5.51 | $5.54 | $5.15 | $5.21 | $5.21 | 77,032 |
| 2020-10-30 | $5.60 | $5.89 | $5.52 | $5.52 | $5.52 | 3,636 |
| 2020-10-29 | $5.83 | $5.90 | $5.61 | $5.62 | $5.62 | 15,201 |
| 2020-10-28 | $5.79 | $5.96 | $5.74 | $5.90 | $5.90 | 11,439 |
| 2020-10-27 | $6.00 | $6.00 | $5.82 | $5.87 | $5.87 | 7,202 |
| 2020-10-26 | $5.85 | $6.25 | $5.85 | $6.02 | $6.02 | 15,198 |
| 2020-10-23 | $5.85 | $6.04 | $5.84 | $5.92 | $5.92 | 4,636 |
| 2020-10-22 | $6.10 | $6.10 | $5.87 | $5.87 | $5.87 | 5,532 |
| 2020-10-21 | $6.26 | $6.26 | $5.85 | $6.09 | $6.09 | 12,806 |
| 2020-10-20 | $6.00 | $6.33 | $6.00 | $6.29 | $6.29 | 23,161 |
| 2020-10-19 | $6.03 | $6.14 | $5.76 | $5.89 | $5.89 | 10,036 |
| 2020-10-16 | $6.13 | $6.13 | $5.95 | $5.95 | $5.95 | 8,536 |
| 2020-10-15 | $6.30 | $6.30 | $6.08 | $6.13 | $6.13 | 8,549 |
| 2020-10-14 | $6.02 | $6.36 | $6.02 | $6.16 | $6.16 | 10,683 |
| 2020-10-13 | $5.93 | $6.09 | $5.93 | $6.08 | $6.08 | 15,504 |
| 2020-10-12 | $6.05 | $6.10 | $5.84 | $5.84 | $5.84 | 11,276 |
| 2020-10-09 | $6.10 | $6.10 | $5.84 | $6.08 | $6.08 | 17,181 |
| 2020-10-08 | $6.00 | $6.10 | $5.95 | $6.08 | $6.08 | 13,182 |
| 2020-10-07 | $5.95 | $6.05 | $5.80 | $6.05 | $6.05 | 13,991 |
| 2020-10-06 | $6.00 | $6.09 | $5.87 | $5.87 | $5.87 | 6,954 |
| 2020-10-05 | $5.67 | $6.04 | $5.60 | $5.91 | $5.91 | 30,891 |
| 2020-10-02 | $5.34 | $5.66 | $5.34 | $5.58 | $5.58 | 21,586 |
| 2020-10-01 | $5.51 | $5.67 | $5.50 | $5.54 | $5.54 | 11,869 |
| 2020-09-30 | $5.44 | $5.60 | $5.40 | $5.53 | $5.53 | 18,793 |
| 2020-09-29 | $5.59 | $5.62 | $5.37 | $5.48 | $5.48 | 17,376 |
| 2020-09-28 | $5.50 | $5.55 | $5.35 | $5.49 | $5.49 | 11,390 |
| 2020-09-25 | $5.51 | $5.62 | $5.34 | $5.42 | $5.42 | 29,479 |
| 2020-09-24 | $5.64 | $5.68 | $5.50 | $5.53 | $5.53 | 6,367 |
| 2020-09-23 | $5.58 | $5.76 | $5.51 | $5.57 | $5.57 | 17,372 |
| 2020-09-22 | $5.51 | $5.78 | $5.51 | $5.59 | $5.59 | 19,072 |
| 2020-09-21 | $5.84 | $5.84 | $5.51 | $5.51 | $5.51 | 31,475 |
| 2020-09-18 | $6.01 | $6.02 | $5.75 | $5.77 | $5.77 | 49,191 |
| 2020-09-17 | $5.69 | $5.98 | $5.66 | $5.98 | $5.98 | 32,978 |
| 2020-09-16 | $5.95 | $5.95 | $5.81 | $5.81 | $5.81 | 10,855 |
| 2020-09-15 | $5.96 | $6.07 | $5.80 | $5.93 | $5.93 | 19,593 |
| 2020-09-14 | $6.21 | $6.26 | $5.81 | $5.96 | $5.96 | 56,867 |
| 2020-09-11 | $5.93 | $6.22 | $5.93 | $6.22 | $6.22 | 11,250 |
| 2020-09-10 | $6.31 | $6.31 | $5.82 | $5.92 | $5.92 | 27,619 |
| 2020-09-09 | $6.20 | $6.32 | $6.12 | $6.29 | $6.29 | 13,633 |
| 2020-09-08 | $6.04 | $6.28 | $6.00 | $6.05 | $6.05 | 15,485 |
| 2020-09-04 | $6.29 | $6.30 | $5.80 | $6.30 | $6.30 | 47,417 |
| 2020-09-03 | $6.75 | $6.75 | $6.28 | $6.30 | $6.30 | 23,793 |
| 2020-09-02 | $6.66 | $6.74 | $6.54 | $6.68 | $6.68 | 8,802 |
| 2020-09-01 | $6.71 | $6.78 | $6.37 | $6.57 | $6.57 | 31,890 |
| 2020-08-31 | $6.36 | $6.80 | $6.19 | $6.73 | $6.73 | 48,482 |
| 2020-08-28 | $6.50 | $6.65 | $6.43 | $6.43 | $6.43 | 30,056 |
| 2020-08-27 | $6.29 | $6.63 | $6.29 | $6.55 | $6.55 | 24,689 |
| 2020-08-26 | $6.31 | $6.38 | $6.29 | $6.35 | $6.35 | 15,641 |
| 2020-08-25 | $6.30 | $6.36 | $6.15 | $6.33 | $6.33 | 37,350 |
| 2020-08-24 | $6.00 | $6.40 | $6.00 | $6.31 | $6.31 | 57,470 |
| 2020-08-21 | $6.04 | $6.06 | $5.91 | $5.96 | $5.96 | 23,931 |
| 2020-08-20 | $6.12 | $6.13 | $6.00 | $6.11 | $6.11 | 19,840 |
| 2020-08-19 | $5.85 | $6.16 | $5.81 | $6.06 | $6.06 | 47,841 |
| 2020-08-18 | $6.06 | $6.21 | $5.74 | $5.94 | $5.94 | 160,540 |
| 2020-08-17 | $6.01 | $6.01 | $5.91 | $5.93 | $5.93 | 16,162 |
| 2020-08-14 | $6.04 | $6.12 | $5.97 | $6.01 | $6.01 | 27,704 |
| 2020-08-13 | $5.95 | $6.08 | $5.83 | $6.04 | $6.04 | 28,459 |
| 2020-08-12 | $5.97 | $5.97 | $5.75 | $5.94 | $5.94 | 54,792 |
| 2020-08-11 | $5.70 | $6.99 | $5.66 | $5.97 | $5.97 | 637,225 |
| 2020-08-10 | $5.64 | $5.80 | $5.61 | $5.61 | $5.61 | 13,125 |
| 2020-08-07 | $5.55 | $5.76 | $5.55 | $5.68 | $5.68 | 13,603 |
| 2020-08-06 | $5.72 | $5.82 | $5.56 | $5.60 | $5.60 | 23,506 |
| 2020-08-05 | $5.75 | $5.93 | $5.73 | $5.82 | $5.82 | 17,393 |
| 2020-08-04 | $5.85 | $5.89 | $5.72 | $5.72 | $5.72 | 8,424 |
| 2020-08-03 | $5.78 | $5.99 | $5.70 | $5.81 | $5.81 | 44,162 |
| 2020-07-31 | $5.90 | $5.94 | $5.76 | $5.77 | $5.77 | 14,354 |
| 2020-07-30 | $5.86 | $6.01 | $5.76 | $5.89 | $5.89 | 27,903 |
| 2020-07-29 | $5.85 | $6.13 | $5.85 | $5.88 | $5.88 | 49,852 |
| 2020-07-28 | $5.76 | $5.89 | $5.67 | $5.85 | $5.85 | 20,821 |
| 2020-07-27 | $5.75 | $5.87 | $5.74 | $5.81 | $5.81 | 39,299 |
| 2020-07-24 | $5.50 | $5.75 | $5.45 | $5.73 | $5.73 | 37,915 |
| 2020-07-23 | $5.45 | $5.77 | $5.41 | $5.50 | $5.50 | 39,314 |
| 2020-07-22 | $5.73 | $5.93 | $5.68 | $5.71 | $5.71 | 46,502 |
| 2020-07-21 | $6.01 | $6.14 | $5.54 | $5.82 | $5.82 | 130,100 |
| 2020-07-20 | $5.51 | $6.89 | $5.40 | $6.09 | $6.09 | 1,108,452 |
| 2020-07-17 | $5.36 | $5.53 | $5.33 | $5.53 | $5.53 | 33,038 |
| 2020-07-16 | $5.04 | $5.39 | $5.04 | $5.30 | $5.30 | 30,311 |
| 2020-07-15 | $5.05 | $5.29 | $5.05 | $5.07 | $5.07 | 16,616 |
| 2020-07-14 | $5.00 | $5.26 | $4.91 | $5.21 | $5.21 | 77,436 |
| 2020-07-13 | $5.13 | $5.15 | $4.95 | $4.99 | $4.99 | 13,011 |
| 2020-07-10 | $4.85 | $5.10 | $4.81 | $5.10 | $5.10 | 21,573 |
| 2020-07-09 | $4.81 | $4.92 | $4.78 | $4.91 | $4.91 | 14,902 |
| 2020-07-08 | $4.94 | $4.97 | $4.80 | $4.81 | $4.81 | 25,193 |
| 2020-07-07 | $4.98 | $5.08 | $4.87 | $4.98 | $4.98 | 25,777 |
| 2020-07-06 | $5.10 | $5.10 | $4.88 | $5.07 | $5.07 | 29,565 |
| 2020-07-02 | $5.22 | $5.22 | $5.06 | $5.11 | $5.11 | 9,726 |
| 2020-07-01 | $5.25 | $5.30 | $5.17 | $5.22 | $5.22 | 9,556 |
| 2020-06-30 | $5.32 | $5.40 | $5.02 | $5.15 | $5.15 | 28,377 |
| 2020-06-29 | $5.12 | $5.43 | $5.07 | $5.26 | $5.26 | 65,627 |
| 2020-06-26 | $4.90 | $5.19 | $4.75 | $5.12 | $5.12 | 575,854 |
| 2020-06-25 | $4.79 | $4.90 | $4.70 | $4.89 | $4.89 | 86,012 |
| 2020-06-24 | $4.93 | $4.98 | $4.74 | $4.82 | $4.82 | 68,487 |
| 2020-06-23 | $5.12 | $5.12 | $4.92 | $4.96 | $4.96 | 42,353 |
| 2020-06-22 | $5.16 | $5.16 | $4.95 | $5.01 | $5.01 | 45,584 |
| 2020-06-19 | $5.01 | $5.20 | $5.01 | $5.07 | $5.07 | 66,919 |
| 2020-06-18 | $5.20 | $5.20 | $4.99 | $4.99 | $4.99 | 42,662 |
| 2020-06-17 | $5.34 | $5.34 | $5.10 | $5.11 | $5.11 | 42,810 |
| 2020-06-16 | $5.25 | $5.49 | $5.25 | $5.29 | $5.29 | 41,938 |
| 2020-06-15 | $5.50 | $5.55 | $5.11 | $5.24 | $5.24 | 121,286 |
| 2020-06-12 | $5.18 | $5.76 | $5.16 | $5.69 | $5.69 | 39,920 |
| 2020-06-11 | $5.53 | $5.53 | $5.05 | $5.22 | $5.22 | 36,932 |
| 2020-06-10 | $5.84 | $5.84 | $5.54 | $5.61 | $5.61 | 37,611 |
| 2020-06-09 | $5.39 | $5.87 | $5.14 | $5.86 | $5.86 | 37,127 |
| 2020-06-08 | $5.43 | $5.69 | $5.26 | $5.39 | $5.39 | 56,208 |
| 2020-06-05 | $5.63 | $5.70 | $5.34 | $5.42 | $5.42 | 43,672 |
| 2020-06-04 | $5.57 | $5.65 | $5.31 | $5.50 | $5.50 | 40,073 |
| 2020-06-03 | $5.60 | $5.82 | $5.60 | $5.65 | $5.65 | 24,746 |
| 2020-06-02 | $5.60 | $5.77 | $5.51 | $5.59 | $5.59 | 28,220 |
| 2020-06-01 | $5.51 | $5.80 | $5.40 | $5.65 | $5.65 | 27,546 |
| 2020-05-29 | $5.78 | $5.80 | $5.43 | $5.60 | $5.60 | 24,728 |
| 2020-05-28 | $5.76 | $6.14 | $5.74 | $5.81 | $5.81 | 54,897 |
| 2020-05-27 | $4.90 | $5.74 | $4.83 | $5.74 | $5.74 | 85,511 |
| 2020-05-26 | $4.72 | $4.90 | $4.68 | $4.86 | $4.86 | 61,016 |
| 2020-05-22 | $4.70 | $4.82 | $4.53 | $4.69 | $4.69 | 54,925 |
| 2020-05-21 | $4.56 | $4.81 | $4.41 | $4.69 | $4.69 | 88,942 |
| 2020-05-20 | $4.51 | $4.59 | $4.40 | $4.47 | $4.47 | 84,343 |
| 2020-05-19 | $4.75 | $4.87 | $4.31 | $4.41 | $4.41 | 62,440 |
| 2020-05-18 | $4.83 | $4.94 | $4.70 | $4.75 | $4.75 | 39,695 |
| 2020-05-15 | $4.75 | $4.94 | $4.72 | $4.82 | $4.82 | 30,400 |
| 2020-05-14 | $4.75 | $4.80 | $4.26 | $4.75 | $4.75 | 55,642 |
| 2020-05-13 | $5.16 | $5.25 | $4.76 | $4.77 | $4.77 | 45,525 |
| 2020-05-12 | $5.60 | $5.75 | $4.93 | $4.96 | $4.96 | 39,262 |
| 2020-05-11 | $5.70 | $5.70 | $5.42 | $5.49 | $5.49 | 24,446 |
| 2020-05-08 | $5.68 | $5.84 | $5.68 | $5.79 | $5.79 | 20,394 |
| 2020-05-07 | $5.54 | $5.72 | $5.43 | $5.55 | $5.55 | 21,666 |
| 2020-05-06 | $5.82 | $5.82 | $5.39 | $5.44 | $5.44 | 26,237 |
| 2020-05-05 | $6.27 | $6.30 | $5.75 | $5.75 | $5.75 | 60,810 |
| 2020-05-04 | $5.94 | $6.20 | $5.86 | $6.17 | $6.17 | 61,469 |
| 2020-05-01 | $5.93 | $6.09 | $5.77 | $6.04 | $6.04 | 41,999 |
| 2020-04-30 | $6.06 | $6.24 | $5.79 | $6.10 | $6.10 | 56,420 |
| 2020-04-29 | $5.75 | $6.21 | $5.75 | $6.08 | $6.08 | 210,949 |
| 2020-04-28 | $5.38 | $5.81 | $5.27 | $5.80 | $5.80 | 109,594 |
| 2020-04-27 | $5.11 | $5.47 | $4.93 | $5.38 | $5.38 | 58,176 |
| 2020-04-24 | $5.09 | $5.24 | $4.91 | $5.17 | $5.17 | 51,104 |
| 2020-04-23 | $4.79 | $5.14 | $4.70 | $5.09 | $5.09 | 65,007 |
| 2020-04-22 | $4.77 | $4.87 | $4.57 | $4.78 | $4.78 | 28,740 |
| 2020-04-21 | $4.77 | $4.85 | $4.51 | $4.69 | $4.69 | 48,082 |
| 2020-04-20 | $4.91 | $5.17 | $4.81 | $4.91 | $4.91 | 20,277 |
| 2020-04-17 | $5.00 | $5.35 | $4.94 | $5.03 | $5.03 | 47,138 |
| 2020-04-16 | $4.95 | $4.95 | $4.60 | $4.77 | $4.77 | 51,101 |
| 2020-04-15 | $4.95 | $5.05 | $4.82 | $4.90 | $4.90 | 21,980 |
| 2020-04-14 | $5.24 | $5.60 | $5.00 | $5.05 | $5.05 | 45,427 |
| 2020-04-13 | $5.41 | $5.41 | $5.00 | $5.15 | $5.15 | 46,370 |
| 2020-04-09 | $5.71 | $5.93 | $5.31 | $5.34 | $5.34 | 68,487 |
| 2020-04-08 | $5.35 | $5.63 | $5.35 | $5.58 | $5.58 | 37,975 |
| 2020-04-07 | $5.85 | $5.95 | $5.20 | $5.24 | $5.24 | 42,363 |
| 2020-04-06 | $5.49 | $5.65 | $5.48 | $5.65 | $5.65 | 41,019 |
| 2020-04-03 | $5.47 | $5.62 | $5.16 | $5.32 | $5.32 | 25,568 |
| 2020-04-02 | $5.29 | $5.50 | $5.08 | $5.40 | $5.40 | 38,961 |
| 2020-04-01 | $5.48 | $5.65 | $5.19 | $5.31 | $5.31 | 46,992 |
| 2020-03-31 | $5.40 | $5.70 | $5.26 | $5.61 | $5.61 | 53,283 |
| 2020-03-30 | $5.05 | $5.68 | $4.90 | $5.35 | $5.35 | 40,408 |
| 2020-03-27 | $5.43 | $5.70 | $5.05 | $5.09 | $5.09 | 30,415 |
| 2020-03-26 | $5.33 | $5.70 | $5.33 | $5.58 | $5.58 | 31,720 |
| 2020-03-25 | $5.09 | $5.73 | $5.03 | $5.31 | $5.31 | 61,876 |
| 2020-03-24 | $4.81 | $5.40 | $4.71 | $5.10 | $5.10 | 57,224 |
| 2020-03-23 | $5.20 | $5.22 | $4.41 | $4.63 | $4.63 | 69,046 |
| 2020-03-20 | $5.18 | $5.71 | $5.01 | $5.04 | $5.04 | 141,986 |
| 2020-03-19 | $4.67 | $5.19 | $4.56 | $5.17 | $5.17 | 93,864 |
| 2020-03-18 | $5.28 | $5.35 | $4.49 | $4.73 | $4.73 | 88,747 |
| 2020-03-17 | $5.69 | $5.80 | $5.27 | $5.52 | $5.52 | 64,753 |
| 2020-03-16 | $5.21 | $5.73 | $5.10 | $5.55 | $5.55 | 99,199 |
| 2020-03-13 | $5.83 | $5.83 | $5.17 | $5.76 | $5.76 | 90,550 |
| 2020-03-12 | $5.47 | $5.78 | $5.22 | $5.62 | $5.62 | 120,384 |
| 2020-03-11 | $5.79 | $5.86 | $5.46 | $5.67 | $5.67 | 78,927 |
| 2020-03-10 | $6.03 | $6.07 | $5.66 | $5.83 | $5.83 | 59,563 |
| 2020-03-09 | $5.79 | $6.28 | $5.55 | $5.87 | $5.87 | 99,098 |
| 2020-03-06 | $6.14 | $6.40 | $5.89 | $5.99 | $5.99 | 143,572 |
| 2020-03-05 | $6.18 | $6.45 | $6.18 | $6.40 | $6.40 | 70,262 |
| 2020-03-04 | $6.34 | $6.40 | $6.10 | $6.34 | $6.34 | 37,999 |
| 2020-03-03 | $6.38 | $6.43 | $6.08 | $6.21 | $6.21 | 121,027 |
| 2020-03-02 | $6.28 | $6.31 | $6.05 | $6.26 | $6.26 | 89,294 |
| 2020-02-28 | $6.01 | $6.46 | $6.00 | $6.40 | $6.40 | 146,034 |
| 2020-02-27 | $6.37 | $6.75 | $6.14 | $6.17 | $6.17 | 113,070 |
| 2020-02-26 | $6.63 | $6.75 | $6.15 | $6.38 | $6.38 | 86,187 |
| 2020-02-25 | $6.42 | $6.86 | $6.17 | $6.68 | $6.68 | 177,666 |
| 2020-02-24 | $6.14 | $6.51 | $6.14 | $6.34 | $6.34 | 127,247 |
| 2020-02-21 | $6.87 | $6.99 | $6.57 | $6.65 | $6.65 | 45,080 |
| 2020-02-20 | $6.80 | $7.10 | $6.74 | $6.90 | $6.90 | 41,189 |
| 2020-02-19 | $6.71 | $6.84 | $6.71 | $6.76 | $6.76 | 18,912 |
| 2020-02-18 | $6.96 | $7.09 | $6.65 | $6.69 | $6.69 | 67,494 |
| 2020-02-14 | $6.87 | $7.14 | $6.80 | $7.04 | $7.04 | 65,529 |
| 2020-02-13 | $6.70 | $6.94 | $6.66 | $6.86 | $6.86 | 71,997 |
| 2020-02-12 | $6.61 | $6.75 | $6.56 | $6.69 | $6.69 | 43,573 |
| 2020-02-11 | $6.62 | $6.62 | $6.35 | $6.54 | $6.54 | 46,155 |
| 2020-02-10 | $6.50 | $6.82 | $6.41 | $6.57 | $6.57 | 76,456 |
| 2020-02-07 | $6.49 | $6.60 | $6.31 | $6.35 | $6.35 | 60,586 |
| 2020-02-06 | $6.74 | $6.76 | $6.40 | $6.50 | $6.50 | 73,788 |
| 2020-02-05 | $7.17 | $7.23 | $6.61 | $6.68 | $6.68 | 144,921 |
| 2020-02-04 | $6.25 | $6.55 | $6.20 | $6.52 | $6.52 | 58,919 |
| 2020-02-03 | $6.28 | $6.54 | $6.05 | $6.15 | $6.15 | 98,712 |
| 2020-01-31 | $6.32 | $6.45 | $6.23 | $6.29 | $6.29 | 88,556 |
| 2020-01-30 | $6.51 | $6.53 | $6.24 | $6.37 | $6.37 | 172,676 |
| 2020-01-29 | $6.93 | $6.97 | $6.50 | $6.57 | $6.57 | 139,291 |
| 2020-01-28 | $7.20 | $7.30 | $6.82 | $6.98 | $6.98 | 298,932 |
| 2020-01-27 | $7.44 | $7.74 | $7.42 | $7.60 | $7.60 | 71,820 |
| 2020-01-24 | $7.86 | $7.93 | $7.63 | $7.66 | $7.66 | 109,184 |
| 2020-01-23 | $8.04 | $8.05 | $7.85 | $7.91 | $7.91 | 76,988 |
| 2020-01-22 | $8.10 | $8.17 | $8.00 | $8.06 | $8.06 | 50,448 |
| 2020-01-21 | $8.21 | $8.21 | $7.93 | $8.08 | $8.08 | 60,821 |
| 2020-01-17 | $8.15 | $8.34 | $8.06 | $8.21 | $8.21 | 48,044 |
| 2020-01-16 | $8.39 | $8.42 | $8.02 | $8.11 | $8.11 | 59,903 |
| 2020-01-15 | $8.25 | $8.45 | $8.15 | $8.31 | $8.31 | 67,231 |
| 2020-01-14 | $8.33 | $8.44 | $8.15 | $8.29 | $8.29 | 58,383 |
| 2020-01-13 | $8.05 | $8.34 | $8.04 | $8.32 | $8.32 | 58,354 |
| 2020-01-10 | $8.25 | $8.25 | $7.82 | $8.04 | $8.04 | 96,644 |
| 2020-01-09 | $8.30 | $8.48 | $8.25 | $8.27 | $8.27 | 86,759 |
| 2020-01-08 | $8.17 | $8.32 | $8.01 | $8.26 | $8.26 | 76,922 |
| 2020-01-07 | $8.21 | $8.44 | $8.05 | $8.22 | $8.22 | 58,373 |
| 2020-01-06 | $8.25 | $8.61 | $8.15 | $8.21 | $8.21 | 71,262 |
| 2020-01-03 | $8.52 | $8.52 | $8.16 | $8.23 | $8.23 | 56,129 |
| 2020-01-02 | $8.58 | $8.90 | $8.21 | $8.53 | $8.53 | 75,472 |
| 2019-12-31 | $8.44 | $8.53 | $8.30 | $8.37 | $8.37 | 106,889 |
| 2019-12-30 | $8.71 | $8.78 | $8.36 | $8.49 | $8.49 | 129,775 |
| 2019-12-27 | $8.99 | $8.99 | $8.43 | $8.68 | $8.68 | 108,715 |
| 2019-12-26 | $9.26 | $9.28 | $8.77 | $8.92 | $8.92 | 132,941 |
| 2019-12-24 | $9.35 | $9.74 | $9.05 | $9.09 | $9.09 | 104,577 |
| 2019-12-23 | $8.52 | $9.42 | $8.52 | $9.26 | $9.26 | 195,530 |
| 2019-12-20 | $8.43 | $8.75 | $8.35 | $8.49 | $8.49 | 74,916 |
| 2019-12-19 | $8.51 | $8.56 | $8.30 | $8.41 | $8.41 | 57,326 |
| 2019-12-18 | $8.59 | $8.75 | $8.28 | $8.49 | $8.49 | 102,098 |
| 2019-12-17 | $7.80 | $8.84 | $7.80 | $8.49 | $8.49 | 165,592 |
| 2019-12-16 | $7.69 | $7.99 | $7.68 | $7.76 | $7.76 | 44,296 |
| 2019-12-13 | $7.79 | $7.93 | $7.61 | $7.68 | $7.68 | 47,017 |
| 2019-12-12 | $7.48 | $7.80 | $7.46 | $7.75 | $7.75 | 75,840 |
| 2019-12-11 | $7.57 | $7.73 | $7.39 | $7.45 | $7.45 | 59,376 |
| 2019-12-10 | $7.65 | $7.79 | $7.50 | $7.58 | $7.58 | 81,678 |
| 2019-12-09 | $7.71 | $7.87 | $7.43 | $7.58 | $7.58 | 86,869 |
| 2019-12-06 | $7.59 | $7.80 | $7.52 | $7.67 | $7.67 | 40,293 |
| 2019-12-05 | $8.10 | $8.22 | $7.45 | $7.47 | $7.47 | 102,705 |
| 2019-12-04 | $7.56 | $8.14 | $7.37 | $8.07 | $8.07 | 249,760 |
| 2019-12-03 | $7.22 | $7.33 | $7.00 | $7.30 | $7.30 | 59,494 |
| 2019-12-02 | $7.11 | $7.25 | $6.87 | $7.20 | $7.20 | 78,633 |
| 2019-11-29 | $7.20 | $7.42 | $6.95 | $7.20 | $7.20 | 17,503 |
| 2019-11-27 | $7.08 | $7.29 | $7.03 | $7.18 | $7.18 | 35,589 |
| 2019-11-26 | $7.22 | $7.22 | $7.04 | $7.13 | $7.13 | 23,655 |
| 2019-11-25 | $6.85 | $7.33 | $6.78 | $7.21 | $7.21 | 64,546 |
| 2019-11-22 | $6.89 | $6.90 | $6.70 | $6.83 | $6.83 | 48,409 |
| 2019-11-21 | $7.15 | $7.15 | $6.83 | $6.94 | $6.94 | 37,149 |
| 2019-11-20 | $7.08 | $7.22 | $6.96 | $7.07 | $7.07 | 35,886 |
| 2019-11-19 | $7.18 | $7.20 | $6.85 | $6.96 | $6.96 | 69,101 |
| 2019-11-18 | $7.37 | $7.37 | $7.11 | $7.21 | $7.21 | 40,594 |
| 2019-11-15 | $7.34 | $7.45 | $7.24 | $7.31 | $7.31 | 51,422 |
| 2019-11-14 | $7.27 | $7.34 | $7.20 | $7.29 | $7.29 | 36,332 |
| 2019-11-13 | $7.59 | $7.61 | $7.23 | $7.27 | $7.27 | 60,566 |
| 2019-11-12 | $7.61 | $7.86 | $7.33 | $7.54 | $7.54 | 65,524 |
| 2019-11-11 | $7.66 | $7.79 | $7.51 | $7.69 | $7.69 | 58,942 |
| 2019-11-08 | $7.44 | $7.75 | $7.36 | $7.62 | $7.62 | 58,434 |
| 2019-11-07 | $7.28 | $7.61 | $7.28 | $7.44 | $7.44 | 28,551 |
| 2019-11-06 | $7.56 | $7.56 | $7.28 | $7.31 | $7.31 | 35,114 |
| 2019-11-05 | $7.47 | $7.73 | $7.45 | $7.56 | $7.56 | 27,580 |
| 2019-11-04 | $7.53 | $7.62 | $7.40 | $7.47 | $7.47 | 61,470 |
| 2019-11-01 | $7.31 | $7.57 | $7.26 | $7.48 | $7.48 | 44,816 |
| 2019-10-31 | $7.46 | $7.48 | $7.20 | $7.34 | $7.34 | 48,385 |
| 2019-10-30 | $7.41 | $7.56 | $7.25 | $7.46 | $7.46 | 38,083 |
| 2019-10-29 | $7.39 | $7.57 | $7.29 | $7.40 | $7.40 | 30,292 |
| 2019-10-28 | $7.42 | $7.59 | $7.27 | $7.43 | $7.43 | 67,187 |
| 2019-10-25 | $7.29 | $7.59 | $7.28 | $7.38 | $7.38 | 29,574 |
| 2019-10-24 | $7.74 | $7.80 | $7.30 | $7.40 | $7.40 | 68,508 |
| 2019-10-23 | $7.55 | $7.76 | $7.52 | $7.72 | $7.72 | 30,408 |
| 2019-10-22 | $7.81 | $7.81 | $7.59 | $7.61 | $7.61 | 24,399 |
| 2019-10-21 | $7.55 | $7.97 | $7.55 | $7.80 | $7.80 | 92,917 |
| 2019-10-18 | $7.82 | $7.94 | $7.45 | $7.50 | $7.50 | 76,937 |
| 2019-10-17 | $7.66 | $7.95 | $7.65 | $7.86 | $7.86 | 29,497 |
| 2019-10-16 | $7.73 | $7.93 | $7.53 | $7.63 | $7.63 | 82,514 |
| 2019-10-15 | $7.50 | $7.83 | $7.48 | $7.72 | $7.72 | 83,040 |
| 2019-10-14 | $7.35 | $7.55 | $7.20 | $7.47 | $7.47 | 85,092 |
| 2019-10-11 | $7.27 | $7.56 | $7.23 | $7.38 | $7.38 | 107,990 |
| 2019-10-10 | $7.28 | $7.31 | $7.15 | $7.16 | $7.16 | 52,133 |
| 2019-10-09 | $7.41 | $7.66 | $7.19 | $7.30 | $7.30 | 45,590 |
| 2019-10-08 | $7.28 | $7.49 | $7.18 | $7.32 | $7.32 | 82,779 |
| 2019-10-07 | $7.60 | $7.94 | $7.31 | $7.39 | $7.39 | 97,962 |
| 2019-10-04 | $7.55 | $7.75 | $7.45 | $7.70 | $7.70 | 167,982 |
| 2019-10-03 | $7.93 | $7.95 | $7.47 | $7.54 | $7.54 | 105,806 |
| 2019-10-02 | $7.68 | $8.00 | $7.61 | $7.93 | $7.93 | 100,836 |
| 2019-10-01 | $8.29 | $8.46 | $7.70 | $7.76 | $7.76 | 93,931 |
| 2019-09-30 | $8.06 | $8.40 | $8.03 | $8.21 | $8.21 | 70,565 |
| 2019-09-27 | $8.28 | $8.28 | $8.03 | $8.08 | $8.08 | 72,096 |
| 2019-09-26 | $8.33 | $8.42 | $8.03 | $8.24 | $8.24 | 77,521 |
| 2019-09-25 | $8.10 | $8.39 | $7.90 | $8.35 | $8.35 | 94,275 |
| 2019-09-24 | $8.40 | $8.47 | $7.91 | $8.11 | $8.11 | 150,172 |
| 2019-09-23 | $8.63 | $8.65 | $8.30 | $8.34 | $8.34 | 133,357 |
| 2019-09-20 | $8.96 | $8.96 | $8.45 | $8.73 | $8.73 | 197,156 |
| 2019-09-19 | $9.17 | $9.46 | $8.88 | $8.92 | $8.92 | 103,791 |
| 2019-09-18 | $9.24 | $9.46 | $9.06 | $9.15 | $9.15 | 107,710 |
| 2019-09-17 | $9.75 | $9.75 | $9.28 | $9.31 | $9.31 | 99,375 |
| 2019-09-16 | $9.94 | $10.09 | $9.12 | $9.48 | $9.48 | 370,163 |
| 2019-09-13 | $10.47 | $10.91 | $10.28 | $10.82 | $10.82 | 65,522 |
| 2019-09-12 | $10.70 | $10.70 | $10.11 | $10.42 | $10.42 | 104,308 |
| 2019-09-11 | $10.91 | $11.49 | $10.01 | $10.68 | $10.68 | 164,085 |
| 2019-09-10 | $10.74 | $11.09 | $10.56 | $10.88 | $10.88 | 164,718 |
| 2019-09-09 | $9.83 | $10.71 | $9.83 | $10.54 | $10.54 | 138,137 |
| 2019-09-06 | $9.52 | $9.73 | $9.30 | $9.53 | $9.53 | 41,533 |
| 2019-09-05 | $9.59 | $9.89 | $9.39 | $9.48 | $9.48 | 82,618 |
| 2019-09-04 | $9.25 | $9.65 | $9.07 | $9.52 | $9.52 | 102,802 |
| 2019-09-03 | $8.69 | $9.14 | $8.68 | $9.06 | $9.06 | 89,411 |
| 2019-08-30 | $10.21 | $10.21 | $8.67 | $8.88 | $8.88 | 336,733 |
| 2019-08-29 | $10.27 | $10.40 | $10.10 | $10.32 | $10.32 | 52,679 |
| 2019-08-28 | $9.64 | $10.26 | $9.50 | $10.11 | $10.11 | 106,313 |
| 2019-08-27 | $10.25 | $10.25 | $9.63 | $9.66 | $9.66 | 53,426 |
| 2019-08-26 | $9.83 | $10.25 | $9.63 | $10.02 | $10.02 | 61,359 |
| 2019-08-23 | $10.12 | $10.41 | $9.58 | $9.62 | $9.62 | 109,739 |
| 2019-08-22 | $10.57 | $10.79 | $10.11 | $10.19 | $10.19 | 59,068 |
| 2019-08-21 | $10.33 | $10.76 | $10.10 | $10.52 | $10.52 | 88,438 |
| 2019-08-20 | $10.25 | $10.26 | $9.80 | $10.19 | $10.19 | 62,750 |
| 2019-08-19 | $10.34 | $10.34 | $10.05 | $10.17 | $10.17 | 49,785 |
| 2019-08-16 | $9.96 | $10.31 | $9.88 | $10.11 | $10.11 | 90,547 |
| 2019-08-15 | $10.14 | $10.22 | $9.57 | $9.75 | $9.75 | 168,717 |
| 2019-08-14 | $10.83 | $10.83 | $10.00 | $10.17 | $10.17 | 129,134 |
| 2019-08-13 | $10.71 | $11.24 | $10.61 | $11.05 | $11.05 | 123,375 |
| 2019-08-12 | $10.63 | $10.88 | $10.58 | $10.74 | $10.74 | 57,357 |
| 2019-08-09 | $11.14 | $11.14 | $10.53 | $10.84 | $10.84 | 109,407 |
| 2019-08-08 | $10.94 | $11.41 | $10.84 | $11.07 | $11.07 | 126,401 |
| 2019-08-07 | $11.23 | $11.34 | $10.64 | $10.88 | $10.88 | 162,903 |
| 2019-08-06 | $11.54 | $11.83 | $11.15 | $11.41 | $11.41 | 113,761 |
| 2019-08-05 | $11.34 | $11.61 | $11.17 | $11.40 | $11.40 | 199,453 |
| 2019-08-02 | $11.37 | $11.89 | $11.30 | $11.66 | $11.66 | 147,001 |
| 2019-08-01 | $11.84 | $12.09 | $11.38 | $11.52 | $11.52 | 157,820 |
| 2019-07-31 | $12.23 | $12.39 | $11.74 | $11.84 | $11.84 | 164,143 |
| 2019-07-30 | $12.24 | $12.43 | $12.00 | $12.22 | $12.22 | 94,584 |
| 2019-07-29 | $12.84 | $12.91 | $12.15 | $12.38 | $12.38 | 112,593 |
| 2019-07-26 | $12.91 | $12.98 | $12.55 | $12.88 | $12.88 | 128,375 |
| 2019-07-25 | $12.52 | $13.05 | $12.48 | $12.92 | $12.92 | 133,085 |
| 2019-07-24 | $12.41 | $12.75 | $11.68 | $12.69 | $12.69 | 224,130 |
| 2019-07-23 | $13.05 | $13.10 | $11.86 | $12.71 | $12.71 | 181,319 |
| 2019-07-22 | $13.55 | $13.57 | $12.26 | $12.88 | $12.88 | 228,523 |
| 2019-07-19 | $12.97 | $14.11 | $12.97 | $13.51 | $13.51 | 236,561 |
| 2019-07-18 | $12.50 | $13.35 | $12.43 | $12.87 | $12.87 | 100,862 |
| 2019-07-17 | $12.57 | $12.65 | $12.25 | $12.50 | $12.50 | 131,272 |
| 2019-07-16 | $12.05 | $12.80 | $11.95 | $12.50 | $12.50 | 179,922 |
| 2019-07-15 | $12.21 | $12.29 | $11.85 | $12.11 | $12.11 | 93,293 |
| 2019-07-12 | $12.35 | $12.54 | $11.91 | $12.22 | $12.22 | 118,802 |
| 2019-07-11 | $12.65 | $12.73 | $12.07 | $12.32 | $12.32 | 162,839 |
| 2019-07-10 | $12.30 | $12.93 | $12.13 | $12.57 | $12.57 | 212,722 |
| 2019-07-09 | $12.64 | $12.67 | $11.65 | $12.28 | $12.28 | 271,466 |
| 2019-07-08 | $13.04 | $13.09 | $12.55 | $12.81 | $12.81 | 127,809 |
| 2019-07-05 | $13.02 | $13.25 | $12.56 | $13.10 | $13.10 | 118,135 |
| 2019-07-03 | $12.39 | $13.23 | $12.15 | $13.03 | $13.03 | 167,140 |
| 2019-07-02 | $13.27 | $13.27 | $12.25 | $12.65 | $12.65 | 196,074 |
| 2019-07-01 | $13.51 | $13.76 | $12.28 | $13.31 | $13.31 | 232,878 |
| 2019-06-28 | $12.31 | $13.26 | $12.06 | $13.05 | $13.05 | 808,003 |
| 2019-06-27 | $12.72 | $13.08 | $12.29 | $12.49 | $12.49 | 183,851 |
| 2019-06-26 | $12.80 | $13.46 | $12.53 | $12.75 | $12.75 | 185,217 |
| 2019-06-25 | $14.09 | $14.31 | $12.76 | $12.98 | $12.98 | 388,765 |
| 2019-06-24 | $14.50 | $14.55 | $13.61 | $14.48 | $14.48 | 246,677 |
| 2019-06-21 | $14.60 | $15.00 | $14.38 | $14.59 | $14.59 | 169,160 |
| 2019-06-20 | $14.50 | $15.64 | $14.35 | $14.89 | $14.89 | 368,619 |
| 2019-06-19 | $14.75 | $14.92 | $14.44 | $14.67 | $14.67 | 148,292 |
| 2019-06-18 | $14.45 | $14.98 | $13.85 | $14.75 | $14.75 | 339,177 |
| 2019-06-17 | $14.50 | $14.72 | $13.70 | $14.57 | $14.57 | 395,593 |
| 2019-06-14 | $14.10 | $15.40 | $13.60 | $14.77 | $14.77 | 952,219 |
| 2019-06-13 | $12.12 | $14.85 | $11.70 | $14.16 | $14.16 | 3,872,595 |
| 2019-06-12 | $9.55 | $9.90 | $9.30 | $9.71 | $9.71 | 154,073 |
| 2019-06-11 | $9.91 | $10.22 | $9.39 | $9.78 | $9.78 | 118,569 |
| 2019-06-10 | $10.35 | $10.81 | $9.89 | $10.04 | $10.04 | 118,736 |
| 2019-06-07 | $9.90 | $10.57 | $9.80 | $10.32 | $10.32 | 99,092 |
| 2019-06-06 | $11.01 | $11.55 | $9.31 | $9.98 | $9.98 | 374,610 |
| 2019-06-05 | $10.34 | $11.03 | $10.06 | $10.89 | $10.89 | 90,111 |
| 2019-06-04 | $10.45 | $10.89 | $9.95 | $10.35 | $10.35 | 150,106 |
| 2019-06-03 | $9.76 | $10.43 | $9.56 | $10.43 | $10.43 | 205,738 |
| 2019-05-31 | $9.58 | $9.89 | $9.08 | $9.73 | $9.73 | 112,694 |
| 2019-05-30 | $10.12 | $10.40 | $9.60 | $9.85 | $9.85 | 188,130 |
| 2019-05-29 | $10.65 | $11.30 | $9.52 | $10.45 | $10.45 | 258,260 |
| 2019-05-28 | $13.39 | $13.39 | $11.03 | $11.33 | $11.33 | 246,787 |
| 2019-05-24 | $13.15 | $13.98 | $12.89 | $13.17 | $13.17 | 91,395 |
| 2019-05-23 | $14.00 | $14.06 | $12.84 | $13.04 | $13.04 | 101,168 |
| 2019-05-22 | $14.40 | $15.04 | $13.68 | $14.18 | $14.18 | 144,423 |
| 2019-05-21 | $12.67 | $14.55 | $12.66 | $14.39 | $14.39 | 139,577 |
| 2019-05-20 | $13.60 | $13.60 | $12.27 | $12.80 | $12.80 | 168,378 |
| 2019-05-17 | $14.00 | $14.60 | $13.56 | $13.60 | $13.60 | 105,589 |
| 2019-05-16 | $14.75 | $14.95 | $13.72 | $14.18 | $14.18 | 218,702 |
| 2019-05-15 | $14.84 | $14.90 | $13.90 | $14.70 | $14.70 | 126,619 |
| 2019-05-14 | $13.97 | $15.00 | $13.81 | $14.83 | $14.83 | 206,904 |
| 2019-05-13 | $14.99 | $15.00 | $13.56 | $13.92 | $13.92 | 196,041 |
| 2019-05-10 | $14.75 | $15.62 | $14.23 | $15.50 | $15.50 | 264,476 |
| 2019-05-09 | $16.50 | $16.68 | $14.55 | $14.88 | $14.88 | 386,294 |
| 2019-05-08 | $19.20 | $19.20 | $16.08 | $16.98 | $16.98 | 675,425 |
| 2019-05-07 | $17.54 | $19.13 | $17.47 | $18.97 | $18.97 | 528,860 |
| 2019-05-06 | $15.85 | $17.35 | $15.29 | $17.25 | $17.25 | 382,325 |
| 2019-05-03 | $15.50 | $15.88 | $15.18 | $15.87 | $15.87 | 139,154 |
| 2019-05-02 | $15.28 | $15.80 | $15.05 | $15.51 | $15.51 | 127,917 |
| 2019-05-01 | $15.50 | $15.71 | $14.71 | $15.28 | $15.28 | 220,104 |
| 2019-04-30 | $14.88 | $15.30 | $14.62 | $15.30 | $15.30 | 151,146 |
| 2019-04-29 | $14.72 | $14.87 | $14.07 | $14.80 | $14.80 | 125,550 |
| 2019-04-26 | $14.59 | $14.74 | $14.00 | $14.57 | $14.57 | 131,081 |
| 2019-04-25 | $14.39 | $14.62 | $14.22 | $14.56 | $14.56 | 72,060 |
| 2019-04-24 | $13.50 | $14.44 | $13.09 | $14.39 | $14.39 | 110,217 |
| 2019-04-23 | $14.21 | $14.70 | $13.13 | $13.53 | $13.53 | 251,339 |
| 2019-04-22 | $13.70 | $14.25 | $13.44 | $14.04 | $14.04 | 142,233 |
| 2019-04-18 | $13.00 | $13.78 | $13.00 | $13.54 | $13.54 | 75,311 |
| 2019-04-17 | $13.63 | $13.74 | $12.53 | $12.96 | $12.96 | 113,898 |
| 2019-04-16 | $13.99 | $14.00 | $13.00 | $13.60 | $13.60 | 77,973 |
| 2019-04-15 | $13.75 | $13.75 | $11.40 | $13.75 | $13.75 | 306,934 |
| 2019-04-12 | $12.92 | $13.75 | $12.87 | $13.75 | $13.75 | 250,275 |
| 2019-04-11 | $12.46 | $13.39 | $12.00 | $12.86 | $12.86 | 154,854 |
| 2019-04-10 | $11.23 | $12.64 | $11.23 | $12.40 | $12.40 | 243,413 |
| 2019-04-09 | $11.00 | $11.20 | $10.61 | $11.20 | $11.20 | 43,279 |
| 2019-04-08 | $10.60 | $11.38 | $10.40 | $11.10 | $11.10 | 94,948 |
| 2019-04-05 | $10.21 | $10.65 | $10.21 | $10.46 | $10.46 | 27,786 |
| 2019-04-04 | $9.95 | $10.79 | $9.75 | $10.61 | $10.61 | 68,044 |
| 2019-04-03 | $10.30 | $10.30 | $9.68 | $9.90 | $9.90 | 33,667 |
| 2019-04-02 | $10.20 | $10.47 | $9.80 | $10.40 | $10.40 | 52,986 |
| 2019-04-01 | $9.57 | $10.30 | $9.49 | $10.27 | $10.27 | 67,107 |
| 2019-03-29 | $9.03 | $9.51 | $9.01 | $9.37 | $9.37 | 59,124 |
| 2019-03-28 | $10.20 | $10.29 | $8.90 | $9.12 | $9.12 | 85,506 |
| 2019-03-27 | $10.54 | $10.71 | $10.20 | $10.28 | $10.28 | 35,041 |
| 2019-03-26 | $10.80 | $10.95 | $10.50 | $10.75 | $10.75 | 50,183 |
| 2019-03-25 | $10.67 | $11.00 | $10.50 | $10.95 | $10.95 | 72,977 |
| 2019-03-22 | $11.10 | $11.10 | $9.86 | $11.00 | $11.00 | 235,345 |
| 2019-03-21 | $11.00 | $11.80 | $10.84 | $11.27 | $11.27 | 182,487 |
| 2019-03-20 | $9.16 | $11.39 | $9.16 | $11.05 | $11.05 | 335,649 |
| 2019-03-19 | $8.66 | $9.24 | $8.50 | $9.00 | $9.00 | 47,388 |
| 2019-03-18 | $9.47 | $9.47 | $8.00 | $8.54 | $8.54 | 83,210 |
| 2019-03-15 | $9.06 | $9.44 | $8.85 | $9.25 | $9.25 | 88,205 |
| 2019-03-14 | $8.31 | $8.95 | $8.16 | $8.82 | $8.82 | 49,473 |
| 2019-03-13 | $8.05 | $8.44 | $8.00 | $8.15 | $8.15 | 50,152 |
| 2019-03-12 | $7.69 | $8.48 | $7.65 | $7.99 | $7.99 | 117,617 |
| 2019-03-11 | $7.70 | $7.83 | $7.54 | $7.67 | $7.67 | 15,983 |
| 2019-03-08 | $7.21 | $7.78 | $7.15 | $7.78 | $7.78 | 51,555 |
| 2019-03-07 | $7.70 | $7.87 | $7.25 | $7.41 | $7.41 | 21,847 |
| 2019-03-06 | $7.92 | $7.94 | $7.52 | $7.78 | $7.78 | 45,082 |
| 2019-03-05 | $7.64 | $7.85 | $7.48 | $7.82 | $7.82 | 54,283 |
| 2019-03-04 | $7.20 | $7.65 | $7.05 | $7.48 | $7.48 | 32,226 |
| 2019-03-01 | $7.29 | $7.40 | $7.01 | $7.20 | $7.20 | 19,036 |
| 2019-02-28 | $7.47 | $7.80 | $7.12 | $7.21 | $7.21 | 52,750 |
| 2019-02-27 | $6.96 | $7.50 | $6.96 | $7.36 | $7.36 | 26,122 |
| 2019-02-26 | $7.00 | $7.05 | $6.81 | $7.05 | $7.05 | 24,949 |
| 2019-02-25 | $6.87 | $7.14 | $6.87 | $7.04 | $7.04 | 11,377 |
| 2019-02-22 | $6.77 | $6.99 | $6.73 | $6.73 | $6.73 | 8,703 |
| 2019-02-21 | $6.90 | $7.08 | $6.55 | $6.60 | $6.60 | 46,913 |
| 2019-02-20 | $7.10 | $7.28 | $6.90 | $6.90 | $6.90 | 28,566 |
| 2019-02-19 | $7.02 | $7.25 | $6.95 | $7.03 | $7.03 | 35,184 |
| 2019-02-15 | $6.56 | $7.32 | $6.56 | $6.83 | $6.83 | 39,269 |
| 2019-02-14 | $7.10 | $7.66 | $6.47 | $6.47 | $6.47 | 90,010 |
| 2019-02-13 | $7.24 | $7.26 | $7.02 | $7.14 | $7.14 | 11,688 |
| 2019-02-12 | $7.57 | $7.57 | $6.25 | $7.20 | $7.20 | 33,118 |
| 2019-02-11 | $7.17 | $7.90 | $7.00 | $7.45 | $7.45 | 93,513 |
| 2019-02-08 | $7.15 | $7.39 | $6.58 | $7.05 | $7.05 | 34,546 |
| 2019-02-07 | $6.80 | $7.31 | $6.80 | $7.22 | $7.22 | 63,791 |
| 2019-02-06 | $6.13 | $6.94 | $6.13 | $6.80 | $6.80 | 104,098 |
| 2019-02-05 | $5.97 | $6.35 | $5.91 | $6.02 | $6.02 | 71,950 |
| 2019-02-04 | $6.00 | $6.00 | $5.90 | $5.91 | $5.91 | 33,756 |
| 2019-02-01 | $6.30 | $6.30 | $5.86 | $5.92 | $5.92 | 29,458 |
| 2019-01-31 | $6.35 | $6.35 | $6.20 | $6.29 | $6.29 | 3,218 |
| 2019-01-30 | $5.80 | $6.35 | $5.77 | $6.35 | $6.35 | 55,562 |
| 2019-01-29 | $5.75 | $5.89 | $5.75 | $5.87 | $5.87 | 15,825 |
| 2019-01-28 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 101 |
| 2019-01-25 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 403 |
| 2019-01-24 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 171 |
| 2019-01-23 | $5.74 | $5.89 | $5.66 | $5.75 | $5.75 | 27,458 |
| 2019-01-22 | $5.90 | $5.90 | $5.78 | $5.78 | $5.78 | 485 |
| 2019-01-18 | $5.94 | $5.94 | $5.85 | $5.85 | $5.85 | 1,539 |
| 2019-01-17 | $5.73 | $5.83 | $5.73 | $5.78 | $5.78 | 6,103 |
| 2019-01-16 | $5.79 | $5.93 | $5.79 | $5.86 | $5.86 | 14,232 |
| 2019-01-15 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 127 |
| 2019-01-14 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 118 |
| 2019-01-11 | $5.74 | $6.04 | $5.72 | $5.88 | $5.88 | 1,767 |
| 2019-01-10 | $5.92 | $6.05 | $5.91 | $6.05 | $6.05 | 4,875 |
| 2019-01-09 | $5.92 | $6.04 | $5.92 | $5.96 | $5.96 | 16,285 |
| 2019-01-08 | $5.90 | $5.95 | $5.81 | $5.94 | $5.94 | 14,933 |
| 2019-01-07 | $5.88 | $5.95 | $5.70 | $5.93 | $5.93 | 11,659 |
| 2019-01-04 | $5.75 | $5.95 | $5.75 | $5.87 | $5.87 | 2,077 |
| 2019-01-03 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 38 |
| 2019-01-02 | $5.79 | $5.99 | $5.79 | $5.99 | $5.99 | 1,619 |
| 2018-12-31 | $5.92 | $5.92 | $5.79 | $5.82 | $5.82 | 1,521 |
| 2018-12-28 | $5.54 | $5.88 | $5.54 | $5.68 | $5.68 | 3,067 |
| 2018-12-27 | $5.38 | $5.62 | $5.38 | $5.62 | $5.62 | 3,057 |
| 2018-12-26 | $5.60 | $5.60 | $5.38 | $5.50 | $5.50 | 2,816 |
| 2018-12-24 | $5.64 | $5.76 | $5.23 | $5.42 | $5.42 | 16,246 |
| 2018-12-21 | $5.64 | $6.20 | $5.31 | $5.60 | $5.60 | 17,452 |
| 2018-12-20 | $5.87 | $5.90 | $5.55 | $5.60 | $5.60 | 7,059 |
| 2018-12-19 | $5.89 | $5.89 | $5.86 | $5.88 | $5.88 | 1,337 |
| 2018-12-18 | $5.70 | $5.90 | $5.70 | $5.75 | $5.75 | 8,969 |
| 2018-12-17 | $5.78 | $5.90 | $5.75 | $5.85 | $5.85 | 11,074 |
| 2018-12-14 | $5.86 | $5.90 | $5.86 | $5.90 | $5.90 | 1,398 |
| 2018-12-13 | $5.78 | $5.88 | $5.75 | $5.76 | $5.76 | 1,738 |
| 2018-12-12 | $5.83 | $5.88 | $5.83 | $5.88 | $5.88 | 261 |
| 2018-12-11 | $6.00 | $6.00 | $5.70 | $5.70 | $5.70 | 635 |
| 2018-12-10 | $6.18 | $6.18 | $5.85 | $5.85 | $5.85 | 693 |
| 2018-12-07 | $5.86 | $6.17 | $5.75 | $5.75 | $5.75 | 27,479 |
| 2018-12-06 | $5.99 | $6.11 | $5.77 | $5.88 | $5.88 | 5,988 |
| 2018-12-04 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 68 |
| 2018-12-03 | $5.92 | $6.03 | $5.92 | $6.00 | $6.00 | 1,596 |
| 2018-11-30 | $6.25 | $6.25 | $5.90 | $5.95 | $5.95 | 7,005 |
| 2018-11-29 | $6.07 | $6.21 | $5.91 | $5.91 | $5.91 | 1,275 |
| 2018-11-28 | $5.95 | $5.98 | $5.90 | $5.98 | $5.98 | 4,446 |
| 2018-11-27 | $6.00 | $6.00 | $5.90 | $5.94 | $5.94 | 2,358 |
| 2018-11-26 | $5.95 | $6.18 | $5.92 | $5.92 | $5.92 | 15,542 |
| 2018-11-23 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 381 |
| 2018-11-21 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 239 |
| 2018-11-20 | $6.16 | $6.17 | $5.85 | $5.85 | $5.85 | 11,171 |
| 2018-11-19 | $6.28 | $6.34 | $6.04 | $6.32 | $6.32 | 27,029 |
| 2018-11-16 | $6.34 | $6.34 | $6.13 | $6.13 | $6.13 | 631 |
| 2018-11-15 | $6.16 | $6.20 | $6.05 | $6.20 | $6.20 | 4,140 |
| 2018-11-14 | $6.40 | $6.40 | $6.27 | $6.33 | $6.33 | 5,497 |
| 2018-11-13 | $6.20 | $6.86 | $6.20 | $6.40 | $6.40 | 81,652 |
| 2018-11-12 | $6.32 | $6.32 | $5.90 | $5.97 | $5.97 | 9,122 |
| 2018-11-09 | $6.13 | $6.15 | $6.01 | $6.15 | $6.15 | 2,274 |
| 2018-11-08 | $6.34 | $6.34 | $6.00 | $6.30 | $6.30 | 4,662 |
| 2018-11-07 | $6.17 | $6.40 | $6.17 | $6.18 | $6.18 | 2,455 |
| 2018-11-06 | $5.99 | $6.20 | $5.98 | $6.20 | $6.20 | 6,478 |
| 2018-11-05 | $5.98 | $6.13 | $5.76 | $5.94 | $5.94 | 7,436 |
| 2018-11-02 | $5.99 | $6.14 | $5.99 | $6.14 | $6.14 | 5,063 |
| 2018-11-01 | $5.95 | $6.20 | $5.83 | $6.08 | $6.08 | 4,472 |
| 2018-10-31 | $5.90 | $6.08 | $5.90 | $6.08 | $6.08 | 1,363 |
| 2018-10-30 | $6.02 | $6.08 | $5.78 | $5.99 | $5.99 | 5,029 |
| 2018-10-29 | $5.70 | $6.14 | $5.70 | $5.99 | $5.99 | 17,758 |
| 2018-10-26 | $5.71 | $5.79 | $5.70 | $5.70 | $5.70 | 1,262 |
| 2018-10-25 | $6.01 | $6.01 | $5.45 | $5.77 | $5.77 | 7,225 |
| 2018-10-24 | $5.81 | $5.88 | $5.81 | $5.88 | $5.88 | 1,128 |
| 2018-10-23 | $5.77 | $6.16 | $5.76 | $5.80 | $5.80 | 3,700 |
| 2018-10-22 | $5.83 | $5.88 | $5.80 | $5.80 | $5.80 | 1,421 |
| 2018-10-19 | $6.15 | $6.20 | $5.84 | $6.10 | $6.10 | 2,466 |
| 2018-10-18 | $6.05 | $6.41 | $6.05 | $6.22 | $6.22 | 4,973 |
| 2018-10-17 | $6.50 | $6.50 | $6.07 | $6.09 | $6.09 | 5,362 |
| 2018-10-16 | $6.03 | $6.67 | $5.64 | $6.49 | $6.49 | 56,235 |
| 2018-10-15 | $6.09 | $6.09 | $5.91 | $6.00 | $6.00 | 4,453 |
| 2018-10-12 | $6.29 | $6.48 | $6.00 | $6.00 | $6.00 | 14,182 |
| 2018-10-11 | $6.17 | $6.40 | $6.01 | $6.40 | $6.40 | 3,065 |
| 2018-10-10 | $5.86 | $6.18 | $5.77 | $6.11 | $6.11 | 14,596 |
| 2018-10-09 | $5.80 | $5.85 | $5.60 | $5.70 | $5.70 | 4,018 |
| 2018-10-08 | $5.72 | $5.86 | $5.72 | $5.80 | $5.80 | 2,936 |
| 2018-10-05 | $6.00 | $6.00 | $5.87 | $5.87 | $5.87 | 1,155 |
| 2018-10-04 | $5.82 | $6.19 | $5.56 | $6.00 | $6.00 | 31,013 |
| 2018-10-03 | $6.00 | $6.16 | $5.70 | $5.83 | $5.83 | 13,174 |
| 2018-10-02 | $6.07 | $6.07 | $5.80 | $5.97 | $5.97 | 16,874 |
| 2018-10-01 | $6.03 | $6.17 | $6.00 | $6.09 | $6.09 | 11,156 |
| 2018-09-28 | $6.22 | $6.36 | $6.00 | $6.03 | $6.03 | 16,872 |
| 2018-09-27 | $6.00 | $6.18 | $6.00 | $6.00 | $6.00 | 17,543 |
| 2018-09-26 | $6.47 | $6.47 | $6.00 | $6.00 | $6.00 | 13,445 |
| 2018-09-25 | $6.10 | $6.27 | $6.00 | $6.01 | $6.01 | 14,909 |
| 2018-09-24 | $6.10 | $6.58 | $6.00 | $6.13 | $6.13 | 32,709 |
| 2018-09-21 | $6.58 | $6.89 | $5.77 | $5.97 | $5.97 | 158,327 |
| 2018-09-20 | $6.00 | $6.89 | $6.00 | $6.52 | $6.52 | 209,000 |
| 2018-09-19 | $5.52 | $5.88 | $5.34 | $5.87 | $5.87 | 46,916 |
| 2018-09-18 | $5.67 | $5.72 | $5.30 | $5.63 | $5.63 | 33,137 |
| 2018-09-17 | $5.49 | $5.70 | $5.30 | $5.67 | $5.67 | 117,872 |
| 2018-09-14 | $5.00 | $5.49 | $5.00 | $5.43 | $5.43 | 150,392 |
| 2018-09-13 | $5.15 | $5.60 | $4.77 | $5.12 | $5.12 | 554,601 |
| 2018-09-12 | $4.32 | $4.55 | $4.32 | $4.53 | $4.53 | 25,999 |
| 2018-09-11 | $4.25 | $4.50 | $4.14 | $4.43 | $4.43 | 24,941 |
| 2018-09-10 | $4.09 | $4.25 | $4.09 | $4.25 | $4.25 | 22,406 |
| 2018-09-07 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 164 |
| 2018-09-06 | $4.16 | $4.18 | $4.11 | $4.18 | $4.18 | 1,866 |
| 2018-09-05 | $4.10 | $4.15 | $4.10 | $4.15 | $4.15 | 5,837 |
| 2018-09-04 | $4.12 | $4.23 | $4.12 | $4.12 | $4.12 | 4,185 |
| 2018-08-31 | $4.22 | $4.22 | $4.11 | $4.12 | $4.12 | 7,359 |
| 2018-08-30 | $4.14 | $4.16 | $4.14 | $4.16 | $4.16 | 1,133 |
| 2018-08-29 | $4.17 | $4.20 | $4.12 | $4.18 | $4.18 | 19,571 |
| 2018-08-28 | $4.26 | $4.27 | $4.20 | $4.24 | $4.24 | 2,502 |
| 2018-08-27 | $4.22 | $4.31 | $4.20 | $4.24 | $4.24 | 13,806 |
| 2018-08-24 | $4.32 | $4.32 | $4.17 | $4.25 | $4.25 | 4,648 |
| 2018-08-23 | $4.30 | $4.31 | $4.24 | $4.29 | $4.29 | 7,443 |
| 2018-08-22 | $4.30 | $4.35 | $4.26 | $4.35 | $4.35 | 2,973 |
| 2018-08-21 | $4.34 | $4.39 | $4.21 | $4.35 | $4.35 | 40,144 |
| 2018-08-20 | $4.18 | $4.40 | $4.16 | $4.40 | $4.40 | 15,270 |
| 2018-08-17 | $4.23 | $4.40 | $4.10 | $4.20 | $4.20 | 48,572 |
| 2018-08-16 | $4.12 | $4.32 | $4.12 | $4.21 | $4.21 | 8,552 |
| 2018-08-15 | $4.32 | $4.32 | $3.91 | $4.24 | $4.24 | 52,285 |
| 2018-08-14 | $4.36 | $4.45 | $4.34 | $4.34 | $4.34 | 23,044 |
| 2018-08-13 | $4.50 | $4.50 | $4.25 | $4.33 | $4.33 | 22,688 |
| 2018-08-10 | $4.53 | $4.55 | $4.35 | $4.54 | $4.54 | 13,417 |
| 2018-08-09 | $4.54 | $4.60 | $4.28 | $4.50 | $4.50 | 9,310 |
| 2018-08-08 | $4.59 | $4.70 | $4.51 | $4.64 | $4.64 | 10,214 |
| 2018-08-07 | $4.56 | $4.74 | $4.51 | $4.59 | $4.59 | 14,765 |
| 2018-08-06 | $4.65 | $4.66 | $4.48 | $4.66 | $4.66 | 11,863 |
| 2018-08-03 | $4.70 | $4.70 | $4.57 | $4.62 | $4.62 | 48,377 |
| 2018-08-02 | $4.55 | $4.79 | $4.43 | $4.71 | $4.71 | 23,877 |
| 2018-08-01 | $4.57 | $4.58 | $4.54 | $4.56 | $4.56 | 15,920 |
| 2018-07-31 | $4.41 | $4.63 | $4.40 | $4.63 | $4.63 | 28,151 |
| 2018-07-30 | $4.80 | $4.80 | $4.52 | $4.59 | $4.59 | 53,564 |
| 2018-07-27 | $4.85 | $4.88 | $4.65 | $4.79 | $4.79 | 63,145 |
| 2018-07-26 | $4.76 | $4.90 | $4.63 | $4.82 | $4.82 | 45,916 |
| 2018-07-25 | $4.78 | $4.81 | $4.63 | $4.71 | $4.71 | 67,854 |
| 2018-07-24 | $5.00 | $5.05 | $4.69 | $4.80 | $4.80 | 80,211 |
| 2018-07-23 | $5.01 | $5.05 | $4.85 | $4.95 | $4.95 | 58,149 |
| 2018-07-20 | $5.30 | $5.41 | $4.88 | $5.05 | $5.05 | 230,929 |
| 2018-07-19 | $4.57 | $5.33 | $4.57 | $5.29 | $5.29 | 565,979 |
| 2018-07-18 | $4.81 | $4.81 | $4.24 | $4.54 | $4.54 | 473,216 |
| 2018-07-17 | $5.56 | $5.76 | $4.50 | $4.81 | $4.81 | 1,184,046 |
| 2018-07-16 | $7.91 | $8.44 | $5.41 | $6.15 | $6.15 | 10,604,792 |
| 2018-07-13 | $3.70 | $3.84 | $3.70 | $3.73 | $3.73 | 10,201 |
| 2018-07-12 | $3.76 | $3.76 | $3.53 | $3.72 | $3.72 | 602 |
| 2018-07-11 | $3.71 | $3.80 | $3.70 | $3.70 | $3.70 | 11,703 |
| 2018-07-10 | $3.69 | $3.69 | $3.69 | $3.69 | $3.69 | 90 |
| 2018-07-09 | $3.60 | $3.75 | $3.60 | $3.69 | $3.69 | 9,467 |
| 2018-07-06 | $3.80 | $3.80 | $3.63 | $3.72 | $3.72 | 17,545 |
| 2018-07-05 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 1,583 |
| 2018-07-03 | $3.75 | $3.91 | $3.70 | $3.70 | $3.70 | 4,805 |
| 2018-07-02 | $3.82 | $3.83 | $3.70 | $3.70 | $3.70 | 10,168 |
| 2018-06-29 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 159 |
| 2018-06-28 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 100 |
| 2018-06-27 | $3.85 | $3.85 | $3.83 | $3.83 | $3.83 | 691 |
| 2018-06-26 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 256 |
| 2018-06-25 | $3.81 | $3.98 | $3.81 | $3.98 | $3.98 | 483 |
| 2018-06-22 | $3.80 | $4.00 | $3.80 | $4.00 | $4.00 | 15,634 |
| 2018-06-21 | $3.82 | $3.85 | $3.80 | $3.85 | $3.85 | 2,281 |
| 2018-06-20 | $3.91 | $3.97 | $3.90 | $3.97 | $3.97 | 3,250 |
| 2018-06-19 | $4.00 | $4.00 | $3.92 | $3.92 | $3.92 | 566 |
| 2018-06-18 | $3.87 | $4.00 | $3.87 | $3.99 | $3.99 | 7,257 |
| 2018-06-15 | $3.75 | $3.78 | $3.40 | $3.65 | $3.65 | 22,572 |
| 2018-06-14 | $3.71 | $4.08 | $3.71 | $3.82 | $3.82 | 5,935 |
| 2018-06-13 | $3.85 | $4.07 | $3.73 | $3.73 | $3.73 | 39,586 |
| 2018-06-12 | $3.90 | $3.90 | $3.70 | $3.90 | $3.90 | 8,410 |
| 2018-06-11 | $3.87 | $3.88 | $3.87 | $3.88 | $3.88 | 517 |
| 2018-06-08 | $3.92 | $3.92 | $3.87 | $3.87 | $3.87 | 851 |
| 2018-06-07 | $3.76 | $3.93 | $3.67 | $3.91 | $3.91 | 3,742 |
| 2018-06-06 | $3.85 | $3.92 | $3.71 | $3.72 | $3.72 | 4,784 |
| 2018-06-05 | $3.90 | $3.94 | $3.80 | $3.80 | $3.80 | 3,008 |
| 2018-06-04 | $3.99 | $4.04 | $3.93 | $3.93 | $3.93 | 12,523 |
| 2018-06-01 | $3.79 | $4.01 | $3.78 | $3.85 | $3.85 | 3,182 |
| 2018-05-31 | $3.85 | $3.87 | $3.81 | $3.86 | $3.86 | 8,304 |
| 2018-05-30 | $3.75 | $4.07 | $3.75 | $3.75 | $3.75 | 15,703 |
| 2018-05-29 | $3.90 | $3.99 | $3.71 | $3.85 | $3.85 | 14,397 |
| 2018-05-25 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 225 |
| 2018-05-24 | $4.16 | $4.20 | $3.77 | $3.85 | $3.85 | 68,388 |
| 2018-05-23 | $3.97 | $4.15 | $3.57 | $4.15 | $4.15 | 80,560 |
| 2018-05-22 | $3.81 | $3.96 | $3.81 | $3.96 | $3.96 | 2,180 |
| 2018-05-21 | $3.86 | $4.00 | $3.71 | $3.96 | $3.96 | 11,584 |
| 2018-05-18 | $3.70 | $4.00 | $3.54 | $4.00 | $4.00 | 10,528 |
| 2018-05-17 | $3.64 | $3.97 | $3.64 | $3.97 | $3.97 | 4,246 |
| 2018-05-16 | $4.00 | $4.04 | $4.00 | $4.04 | $4.04 | 18,012 |
| 2018-05-15 | $3.99 | $4.01 | $3.87 | $4.00 | $4.00 | 34,288 |
| 2018-05-14 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 4 |
| 2018-05-11 | $4.03 | $4.03 | $4.00 | $4.01 | $4.01 | 823 |
| 2018-05-10 | $4.05 | $4.07 | $4.05 | $4.05 | $4.05 | 3,408 |
| 2018-05-09 | $4.15 | $4.20 | $4.01 | $4.01 | $4.01 | 20,064 |
| 2018-05-08 | $4.11 | $4.11 | $4.10 | $4.10 | $4.10 | 278 |
| 2018-05-07 | $4.25 | $4.25 | $4.18 | $4.18 | $4.18 | 4,843 |
| 2018-05-04 | $4.23 | $4.23 | $4.20 | $4.20 | $4.20 | 8,380 |
| 2018-05-03 | $4.16 | $4.16 | $4.08 | $4.14 | $4.14 | 5,423 |
| 2018-05-02 | $4.19 | $4.19 | $4.09 | $4.15 | $4.15 | 4,426 |
| 2018-05-01 | $4.00 | $4.24 | $4.00 | $4.19 | $4.19 | 11,252 |
| 2018-04-30 | $3.67 | $4.15 | $3.60 | $4.01 | $4.01 | 36,626 |
| 2018-04-27 | $3.64 | $3.68 | $3.64 | $3.66 | $3.66 | 9,529 |
| 2018-04-26 | $3.63 | $3.67 | $3.63 | $3.67 | $3.67 | 2,125 |
| 2018-04-25 | $3.77 | $3.77 | $3.64 | $3.64 | $3.64 | 22,932 |
| 2018-04-24 | $4.03 | $4.03 | $3.74 | $3.74 | $3.74 | 8,406 |
| 2018-04-23 | $4.17 | $4.60 | $3.83 | $3.98 | $3.98 | 52,774 |
| 2018-04-20 | $3.96 | $4.02 | $3.93 | $3.96 | $3.96 | 14,521 |
| 2018-04-19 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 69 |
| 2018-04-18 | $4.05 | $4.19 | $3.95 | $4.13 | $4.13 | 13,645 |
| 2018-04-17 | $3.95 | $3.95 | $3.93 | $3.93 | $3.93 | 1,131 |
| 2018-04-16 | $4.05 | $4.10 | $3.85 | $3.90 | $3.90 | 10,235 |
| 2018-04-13 | $3.88 | $4.30 | $3.88 | $4.09 | $4.09 | 16,797 |
| 2018-04-12 | $3.90 | $4.06 | $3.71 | $3.87 | $3.87 | 14,095 |
| 2018-04-11 | $3.72 | $3.87 | $3.48 | $3.87 | $3.87 | 13,680 |
| 2018-04-10 | $3.60 | $4.00 | $3.42 | $3.71 | $3.71 | 26,047 |
| 2018-04-09 | $3.40 | $3.60 | $3.40 | $3.59 | $3.59 | 29,929 |
| 2018-04-06 | $3.52 | $3.52 | $3.36 | $3.36 | $3.36 | 1,052 |
| 2018-04-05 | $3.48 | $3.56 | $3.46 | $3.56 | $3.56 | 1,373 |
| 2018-04-04 | $3.81 | $3.97 | $3.35 | $3.42 | $3.42 | 38,862 |
| 2018-04-03 | $3.60 | $4.09 | $3.47 | $3.74 | $3.74 | 22,553 |
| 2018-04-02 | $3.48 | $3.81 | $3.48 | $3.50 | $3.50 | 17,017 |
| 2018-03-29 | $3.38 | $3.97 | $3.37 | $3.45 | $3.45 | 16,200 |
| 2018-03-28 | $3.37 | $3.51 | $3.37 | $3.51 | $3.51 | 8,068 |
| 2018-03-27 | $3.36 | $3.43 | $3.35 | $3.35 | $3.35 | 169,328 |
| 2018-03-26 | $3.35 | $3.41 | $3.35 | $3.41 | $3.41 | 13,693 |
| 2018-03-23 | $3.44 | $3.49 | $3.35 | $3.41 | $3.41 | 2,776 |
| 2018-03-22 | $3.49 | $3.49 | $3.31 | $3.31 | $3.31 | 13,806 |
| 2018-03-21 | $3.48 | $3.61 | $3.47 | $3.53 | $3.53 | 8,505 |
| 2018-03-20 | $3.67 | $3.93 | $3.42 | $3.45 | $3.45 | 35,955 |
| 2018-03-19 | $4.13 | $4.13 | $3.28 | $3.68 | $3.68 | 43,526 |
| 2018-03-16 | $3.98 | $4.17 | $3.81 | $4.17 | $4.17 | 3,750 |
| 2018-03-15 | $4.08 | $4.15 | $4.01 | $4.01 | $4.01 | 4,868 |
| 2018-03-14 | $4.07 | $4.44 | $3.86 | $4.00 | $4.00 | 11,454 |
| 2018-03-13 | $4.22 | $4.34 | $3.65 | $3.95 | $3.95 | 70,113 |
| 2018-03-12 | $4.33 | $4.50 | $4.22 | $4.22 | $4.22 | 26,683 |
| 2018-03-09 | $4.30 | $4.70 | $4.29 | $4.40 | $4.40 | 59,384 |
| 2018-03-08 | $4.40 | $4.40 | $4.25 | $4.25 | $4.25 | 26,322 |
| 2018-03-07 | $4.19 | $4.44 | $4.19 | $4.43 | $4.43 | 17,038 |
| 2018-03-06 | $4.45 | $4.57 | $4.23 | $4.23 | $4.23 | 28,134 |
| 2018-03-05 | $4.55 | $4.55 | $4.39 | $4.54 | $4.54 | 8,455 |
| 2018-03-02 | $4.53 | $4.58 | $4.50 | $4.55 | $4.55 | 2,087 |
| 2018-03-01 | $4.70 | $4.85 | $4.50 | $4.59 | $4.59 | 17,037 |
| 2018-02-28 | $4.92 | $5.10 | $4.49 | $4.64 | $4.64 | 45,706 |
| 2018-02-27 | $5.00 | $5.00 | $4.75 | $4.95 | $4.95 | 52,696 |
| 2018-02-26 | $5.02 | $5.14 | $4.74 | $5.01 | $5.01 | 15,661 |
| 2018-02-23 | $4.96 | $5.08 | $4.67 | $5.00 | $5.00 | 11,687 |
| 2018-02-22 | $4.84 | $5.36 | $4.82 | $4.96 | $4.96 | 21,160 |
| 2018-02-21 | $5.18 | $5.23 | $5.10 | $5.23 | $5.23 | 4,035 |
| 2018-02-20 | $4.80 | $5.20 | $4.79 | $5.02 | $5.02 | 15,269 |
| 2018-02-16 | $5.02 | $5.10 | $5.02 | $5.10 | $5.10 | 1,755 |
| 2018-02-15 | $5.31 | $5.55 | $4.83 | $4.95 | $4.95 | 35,178 |
| 2018-02-14 | $4.46 | $5.14 | $4.25 | $5.00 | $5.00 | 43,319 |
| 2018-02-13 | $4.92 | $4.92 | $4.65 | $4.79 | $4.79 | 63,240 |
| 2018-02-12 | $5.08 | $5.28 | $4.83 | $4.94 | $4.94 | 35,761 |
| 2018-02-09 | $4.69 | $5.75 | $4.69 | $4.77 | $4.77 | 47,065 |
| 2018-02-08 | $5.23 | $5.40 | $4.73 | $4.91 | $4.91 | 46,219 |
| 2018-02-07 | $5.90 | $6.49 | $5.15 | $5.54 | $5.54 | 20,889 |
| 2018-02-06 | $5.31 | $5.59 | $5.29 | $5.43 | $5.43 | 16,492 |
| 2018-02-05 | $4.62 | $5.47 | $4.50 | $5.23 | $5.23 | 34,428 |
| 2018-02-02 | $4.65 | $4.66 | $4.30 | $4.65 | $4.65 | 38,683 |
| 2018-02-01 | $4.53 | $4.62 | $4.36 | $4.62 | $4.62 | 45,596 |
| 2018-01-31 | $4.00 | $5.00 | $3.97 | $4.78 | $4.78 | 110,990 |
| 2018-01-30 | $5.90 | $6.00 | $5.40 | $5.92 | $5.92 | 57,780 |
| 2018-01-29 | $5.84 | $6.56 | $5.79 | $6.10 | $6.10 | 79,841 |
| 2018-01-26 | $4.95 | $5.74 | $4.95 | $5.65 | $5.65 | 20,373 |
| 2018-01-25 | $5.15 | $5.25 | $5.02 | $5.24 | $5.24 | 19,467 |
| 2018-01-24 | $5.05 | $5.10 | $4.91 | $5.10 | $5.10 | 9,107 |
| 2018-01-23 | $5.00 | $5.10 | $4.98 | $5.10 | $5.10 | 7,491 |
| 2018-01-22 | $5.05 | $5.05 | $4.92 | $4.92 | $4.92 | 5,499 |
| 2018-01-19 | $4.70 | $5.05 | $4.68 | $5.05 | $5.05 | 43,051 |
| 2018-01-18 | $4.69 | $4.70 | $4.67 | $4.70 | $4.70 | 15,172 |
| 2018-01-17 | $4.68 | $4.70 | $4.28 | $4.67 | $4.67 | 29,953 |
| 2018-01-16 | $4.70 | $4.70 | $4.59 | $4.65 | $4.65 | 9,247 |
| 2018-01-12 | $4.81 | $4.84 | $4.70 | $4.70 | $4.70 | 8,121 |
| 2018-01-11 | $4.75 | $4.80 | $4.75 | $4.80 | $4.80 | 2,497 |
| 2018-01-10 | $4.58 | $4.76 | $4.58 | $4.76 | $4.76 | 4,066 |
| 2018-01-09 | $4.74 | $4.81 | $4.74 | $4.81 | $4.81 | 1,703 |
| 2018-01-08 | $4.80 | $4.80 | $4.57 | $4.76 | $4.76 | 1,908 |
| 2018-01-05 | $4.71 | $4.74 | $4.71 | $4.73 | $4.73 | 2,467 |
| 2018-01-04 | $4.69 | $4.84 | $3.92 | $4.68 | $4.68 | 13,766 |
| 2018-01-03 | $4.75 | $4.87 | $4.68 | $4.84 | $4.84 | 4,614 |
| 2018-01-02 | $4.78 | $4.88 | $4.77 | $4.80 | $4.80 | 2,795 |
| 2017-12-29 | $4.77 | $4.79 | $4.73 | $4.77 | $4.77 | 9,662 |
| 2017-12-28 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 222 |
| 2017-12-27 | $4.68 | $4.86 | $4.68 | $4.70 | $4.70 | 2,265 |
| 2017-12-26 | $5.00 | $5.00 | $4.71 | $4.80 | $4.80 | 2,754 |
| 2017-12-22 | $5.10 | $5.10 | $4.96 | $4.96 | $4.96 | 4,182 |
| 2017-12-21 | $4.88 | $5.10 | $4.88 | $5.00 | $5.00 | 17,397 |
| 2017-12-20 | $4.81 | $4.99 | $4.75 | $4.96 | $4.96 | 20,387 |
| 2017-12-19 | $4.95 | $4.95 | $4.84 | $4.84 | $4.84 | 4,452 |
| 2017-12-18 | $4.92 | $4.95 | $4.77 | $4.92 | $4.92 | 4,589 |
| 2017-12-15 | $4.80 | $4.95 | $4.80 | $4.90 | $4.90 | 9,485 |
| 2017-12-14 | $4.82 | $4.92 | $4.62 | $4.82 | $4.82 | 8,098 |
| 2017-12-13 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 2,320 |
| 2017-12-12 | $4.87 | $5.00 | $4.87 | $5.00 | $5.00 | 3,241 |
| 2017-12-11 | $4.84 | $4.88 | $4.81 | $4.88 | $4.88 | 11,415 |
| 2017-12-08 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 54 |
| 2017-12-07 | $4.81 | $4.95 | $4.81 | $4.94 | $4.94 | 3,129 |
| 2017-12-06 | $5.00 | $5.00 | $4.98 | $4.98 | $4.98 | 2,534 |
| 2017-12-05 | $5.20 | $5.21 | $5.05 | $5.08 | $5.08 | 8,339 |
| 2017-12-04 | $5.17 | $5.24 | $5.17 | $5.24 | $5.24 | 4,992 |
| 2017-12-01 | $5.18 | $5.18 | $5.16 | $5.16 | $5.16 | 1,311 |
| 2017-11-30 | $5.25 | $5.25 | $5.22 | $5.22 | $5.22 | 4,455 |
| 2017-11-29 | $5.25 | $5.30 | $5.22 | $5.22 | $5.22 | 4,854 |
| 2017-11-28 | $5.16 | $5.33 | $5.14 | $5.33 | $5.33 | 3,015 |
| 2017-11-27 | $5.31 | $5.47 | $5.30 | $5.30 | $5.30 | 15,723 |
| 2017-11-24 | $5.09 | $5.37 | $5.08 | $5.36 | $5.36 | 3,579 |
| 2017-11-22 | $5.39 | $5.39 | $5.24 | $5.26 | $5.26 | 7,691 |
| 2017-11-21 | $5.27 | $5.50 | $5.21 | $5.34 | $5.34 | 36,792 |
| 2017-11-20 | $5.43 | $5.55 | $5.08 | $5.50 | $5.50 | 39,903 |
| 2017-11-17 | $5.27 | $5.49 | $5.26 | $5.40 | $5.40 | 16,174 |
| 2017-11-16 | $5.44 | $5.48 | $5.02 | $5.33 | $5.33 | 13,941 |
| 2017-11-15 | $5.41 | $5.51 | $5.40 | $5.46 | $5.46 | 6,707 |
| 2017-11-14 | $5.83 | $5.83 | $5.40 | $5.51 | $5.51 | 23,907 |
| 2017-11-13 | $5.74 | $5.75 | $5.67 | $5.72 | $5.72 | 11,308 |
| 2017-11-10 | $5.62 | $5.74 | $5.62 | $5.67 | $5.67 | 11,119 |
| 2017-11-09 | $5.50 | $5.59 | $5.49 | $5.59 | $5.59 | 4,677 |
| 2017-11-08 | $5.27 | $5.50 | $5.27 | $5.50 | $5.50 | 8,234 |
| 2017-11-07 | $5.00 | $5.25 | $5.00 | $5.25 | $5.25 | 7,115 |
| 2017-11-06 | $5.23 | $5.25 | $5.00 | $5.17 | $5.17 | 10,008 |
| 2017-11-03 | $5.35 | $5.35 | $4.95 | $5.24 | $5.24 | 5,265 |
| 2017-11-02 | $4.88 | $4.94 | $4.81 | $4.81 | $4.81 | 7,211 |
| 2017-11-01 | $4.97 | $5.00 | $4.75 | $4.77 | $4.77 | 4,782 |
| 2017-10-31 | $4.89 | $4.98 | $4.75 | $4.98 | $4.98 | 3,723 |
| 2017-10-30 | $4.54 | $4.75 | $4.51 | $4.75 | $4.75 | 9,686 |
| 2017-10-27 | $4.59 | $4.60 | $4.54 | $4.60 | $4.60 | 6,227 |
| 2017-10-26 | $4.50 | $4.60 | $4.47 | $4.58 | $4.58 | 6,053 |
| 2017-10-25 | $4.45 | $4.50 | $4.44 | $4.45 | $4.45 | 14,808 |
| 2017-10-24 | $4.25 | $4.32 | $4.25 | $4.32 | $4.32 | 1,101 |
| 2017-10-23 | $4.35 | $4.45 | $4.35 | $4.36 | $4.36 | 1,005 |
| 2017-10-20 | $4.32 | $4.45 | $4.32 | $4.45 | $4.45 | 6,472 |
| 2017-10-19 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 9 |
| 2017-10-18 | $4.40 | $4.45 | $4.38 | $4.43 | $4.43 | 4,451 |
| 2017-10-17 | $4.42 | $4.42 | $4.37 | $4.38 | $4.38 | 5,256 |
| 2017-10-16 | $4.29 | $4.44 | $4.25 | $4.31 | $4.31 | 2,359 |
| 2017-10-13 | $4.18 | $4.29 | $4.18 | $4.26 | $4.26 | 6,565 |
| 2017-10-12 | $4.08 | $4.20 | $4.08 | $4.10 | $4.10 | 4,133 |
| 2017-10-11 | $4.01 | $4.15 | $4.01 | $4.14 | $4.14 | 3,217 |
| 2017-10-10 | $4.05 | $4.05 | $4.00 | $4.05 | $4.05 | 1,321 |
| 2017-10-09 | $4.20 | $4.20 | $4.08 | $4.08 | $4.08 | 1,309 |
| 2017-10-06 | $4.20 | $4.32 | $4.20 | $4.27 | $4.27 | 2,026 |
| 2017-10-05 | $4.16 | $4.35 | $4.03 | $4.34 | $4.34 | 8,430 |
| 2017-10-04 | $3.98 | $4.21 | $3.97 | $4.20 | $4.20 | 10,354 |
| 2017-10-03 | $4.01 | $4.05 | $3.95 | $4.00 | $4.00 | 5,234 |
| 2017-10-02 | $4.01 | $4.05 | $4.01 | $4.01 | $4.01 | 2,879 |
| 2017-09-29 | $4.04 | $4.05 | $4.01 | $4.05 | $4.05 | 2,906 |
| 2017-09-28 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 295 |
| 2017-09-27 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 320 |
| 2017-09-26 | $4.05 | $4.10 | $4.05 | $4.05 | $4.05 | 16,499 |
| 2017-09-25 | $4.17 | $4.17 | $4.09 | $4.15 | $4.15 | 5,041 |
| 2017-09-22 | $4.18 | $4.20 | $4.15 | $4.20 | $4.20 | 2,307 |
| 2017-09-21 | $4.07 | $4.18 | $4.07 | $4.11 | $4.11 | 716 |
| 2017-09-20 | $4.15 | $4.17 | $4.05 | $4.17 | $4.17 | 5,251 |
| 2017-09-19 | $4.08 | $4.33 | $4.07 | $4.15 | $4.15 | 24,594 |
| 2017-09-18 | $4.15 | $4.30 | $4.06 | $4.06 | $4.06 | 10,320 |
| 2017-09-15 | $4.17 | $4.35 | $4.11 | $4.11 | $4.11 | 28,766 |
| 2017-09-14 | $4.34 | $4.37 | $3.80 | $4.15 | $4.15 | 51,674 |
| 2017-09-13 | $4.37 | $4.37 | $4.19 | $4.19 | $4.19 | 9,279 |
| 2017-09-12 | $4.35 | $4.41 | $4.24 | $4.41 | $4.41 | 2,301 |
| 2017-09-11 | $4.41 | $4.47 | $4.35 | $4.47 | $4.47 | 958 |
| 2017-09-08 | $4.42 | $4.43 | $4.35 | $4.37 | $4.37 | 3,855 |
| 2017-09-07 | $4.49 | $4.50 | $4.35 | $4.50 | $4.50 | 3,145 |
| 2017-09-06 | $4.35 | $4.50 | $4.35 | $4.48 | $4.48 | 8,221 |
| 2017-09-05 | $4.35 | $4.55 | $4.35 | $4.52 | $4.52 | 29,402 |
| 2017-09-01 | $4.46 | $4.46 | $4.40 | $4.46 | $4.46 | 1,232 |
| 2017-08-31 | $4.37 | $4.55 | $4.23 | $4.50 | $4.50 | 55,367 |
| 2017-08-30 | $4.45 | $4.50 | $4.38 | $4.50 | $4.50 | 4,765 |
| 2017-08-29 | $4.22 | $4.45 | $4.22 | $4.45 | $4.45 | 4,867 |
| 2017-08-28 | $4.36 | $4.40 | $4.32 | $4.40 | $4.40 | 8,872 |
| 2017-08-25 | $4.35 | $4.40 | $4.23 | $4.40 | $4.40 | 26,457 |
| 2017-08-24 | $4.58 | $4.58 | $4.20 | $4.40 | $4.40 | 32,173 |
| 2017-08-23 | $4.56 | $4.56 | $4.54 | $4.54 | $4.54 | 756 |
| 2017-08-22 | $4.58 | $4.58 | $4.38 | $4.56 | $4.56 | 4,656 |
| 2017-08-21 | $4.58 | $4.58 | $4.43 | $4.56 | $4.56 | 8,678 |
| 2017-08-18 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 693 |
| 2017-08-17 | $4.41 | $4.56 | $4.41 | $4.55 | $4.55 | 420 |
| 2017-08-16 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 1,049 |
| 2017-08-15 | $4.58 | $4.58 | $4.36 | $4.56 | $4.56 | 5,583 |
| 2017-08-14 | $4.56 | $4.56 | $4.28 | $4.56 | $4.56 | 8,722 |
| 2017-08-11 | $4.20 | $4.54 | $4.20 | $4.49 | $4.49 | 2,050 |
| 2017-08-10 | $4.10 | $4.50 | $4.10 | $4.48 | $4.48 | 2,350 |
| 2017-08-09 | $4.52 | $4.56 | $4.23 | $4.56 | $4.56 | 4,499 |
| 2017-08-08 | $4.54 | $4.60 | $4.50 | $4.59 | $4.59 | 4,956 |
| 2017-08-07 | $4.40 | $4.60 | $4.40 | $4.56 | $4.56 | 4,677 |
| 2017-08-04 | $4.16 | $4.24 | $4.16 | $4.24 | $4.24 | 602 |
| 2017-08-03 | $4.24 | $4.24 | $4.00 | $4.14 | $4.14 | 6,908 |
| 2017-08-02 | $4.20 | $4.20 | $4.10 | $4.14 | $4.14 | 2,101 |
| 2017-08-01 | $4.26 | $4.26 | $4.12 | $4.17 | $4.17 | 6,160 |
| 2017-07-31 | $4.37 | $4.37 | $4.25 | $4.35 | $4.35 | 8,399 |
| 2017-07-28 | $4.36 | $4.38 | $4.36 | $4.38 | $4.38 | 4,423 |
| 2017-07-27 | $4.35 | $4.38 | $4.30 | $4.38 | $4.38 | 1,297 |
| 2017-07-26 | $4.35 | $4.35 | $4.30 | $4.30 | $4.30 | 4,879 |
| 2017-07-25 | $4.36 | $4.36 | $4.31 | $4.31 | $4.31 | 3,835 |
| 2017-07-24 | $4.36 | $4.36 | $4.30 | $4.30 | $4.30 | 4,182 |
| 2017-07-21 | $4.42 | $4.44 | $4.36 | $4.36 | $4.36 | 9,945 |
| 2017-07-20 | $4.35 | $4.60 | $4.30 | $4.36 | $4.36 | 15,290 |
| 2017-07-19 | $4.05 | $4.50 | $4.05 | $4.31 | $4.31 | 2,920 |
| 2017-07-18 | $4.30 | $4.60 | $4.30 | $4.55 | $4.55 | 9,278 |
| 2017-07-17 | $4.22 | $4.22 | $4.15 | $4.20 | $4.20 | 2,074 |
| 2017-07-14 | $4.31 | $4.31 | $4.05 | $4.15 | $4.15 | 5,325 |
| 2017-07-13 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2017-07-12 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 325 |
| 2017-07-11 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 100 |
| 2017-07-10 | $4.25 | $4.26 | $4.25 | $4.26 | $4.26 | 400 |
| 2017-07-07 | $4.55 | $4.58 | $4.25 | $4.25 | $4.25 | 2,034 |
| 2017-07-06 | $4.50 | $4.50 | $4.25 | $4.50 | $4.50 | 3,691 |
| 2017-07-05 | $4.38 | $4.38 | $4.02 | $4.17 | $4.17 | 1,292 |
| 2017-07-03 | $4.20 | $4.20 | $4.10 | $4.20 | $4.20 | 5,660 |
| 2017-06-30 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 5,003 |
| 2017-06-29 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2017-06-28 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 101 |
| 2017-06-27 | $4.16 | $4.20 | $4.16 | $4.20 | $4.20 | 4,789 |
| 2017-06-26 | $4.41 | $4.45 | $4.13 | $4.13 | $4.13 | 3,274 |
| 2017-06-23 | $4.30 | $4.40 | $4.25 | $4.40 | $4.40 | 3,619 |
| 2017-06-22 | $4.30 | $4.30 | $4.25 | $4.30 | $4.30 | 3,675 |
| 2017-06-21 | $4.30 | $4.32 | $4.30 | $4.30 | $4.30 | 2,766 |
| 2017-06-20 | $4.50 | $4.50 | $4.30 | $4.30 | $4.30 | 2,802 |
| 2017-06-19 | $4.42 | $4.50 | $4.42 | $4.50 | $4.50 | 810 |
| 2017-06-16 | $4.35 | $4.50 | $4.32 | $4.50 | $4.50 | 795 |
| 2017-06-15 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 250 |
| 2017-06-14 | $4.50 | $4.50 | $4.45 | $4.50 | $4.50 | 848 |
| 2017-06-13 | $4.60 | $4.60 | $4.50 | $4.50 | $4.50 | 522 |
| 2017-06-12 | $4.56 | $4.58 | $4.45 | $4.52 | $4.52 | 3,761 |
| 2017-06-09 | $4.60 | $4.60 | $4.55 | $4.55 | $4.55 | 1,042 |
| 2017-06-08 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 472 |
| 2017-06-07 | $4.60 | $4.60 | $4.30 | $4.50 | $4.50 | 1,531 |
| 2017-06-06 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 0 |
| 2017-06-05 | $4.50 | $4.60 | $4.01 | $4.44 | $4.44 | 24,319 |
| 2017-06-02 | $4.55 | $4.55 | $4.47 | $4.50 | $4.50 | 1,625 |
| 2017-06-01 | $4.45 | $4.53 | $4.27 | $4.31 | $4.31 | 5,578 |
| 2017-05-31 | $4.59 | $4.60 | $4.50 | $4.50 | $4.50 | 2,802 |
| 2017-05-30 | $5.00 | $5.00 | $4.34 | $4.59 | $4.59 | 9,369 |
| 2017-05-26 | $4.59 | $4.60 | $4.42 | $4.56 | $4.56 | 6,771 |
| 2017-05-25 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 200 |
| 2017-05-24 | $4.50 | $4.50 | $4.42 | $4.42 | $4.42 | 1,294 |
| 2017-05-23 | $4.55 | $4.60 | $4.42 | $4.42 | $4.42 | 2,205 |
| 2017-05-22 | $4.48 | $4.60 | $4.42 | $4.42 | $4.42 | 7,400 |
| 2017-05-19 | $4.55 | $4.55 | $4.45 | $4.48 | $4.48 | 3,256 |
| 2017-05-18 | $4.50 | $4.60 | $4.50 | $4.55 | $4.55 | 14,265 |
| 2017-05-17 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 200 |
| 2017-05-16 | $4.45 | $4.60 | $4.45 | $4.60 | $4.60 | 41,717 |
| 2017-05-15 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 403 |
| 2017-05-12 | $4.30 | $4.60 | $4.28 | $4.60 | $4.60 | 9,518 |
| 2017-05-11 | $4.50 | $4.50 | $4.30 | $4.34 | $4.34 | 2,161 |
| 2017-05-10 | $4.60 | $4.60 | $4.56 | $4.59 | $4.59 | 1,583 |
| 2017-05-09 | $4.60 | $4.60 | $4.50 | $4.50 | $4.50 | 3,121 |
| 2017-05-08 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 793 |
| 2017-05-05 | $4.50 | $4.62 | $4.50 | $4.60 | $4.60 | 18,995 |
| 2017-05-04 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 242 |
| 2017-05-03 | $4.81 | $4.84 | $4.30 | $4.84 | $4.84 | 11,023 |
| 2017-05-02 | $4.39 | $4.94 | $4.39 | $4.94 | $4.94 | 12,334 |
| 2017-05-01 | $4.50 | $4.61 | $4.40 | $4.40 | $4.40 | 2,398 |
| 2017-04-28 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 100 |
| 2017-04-27 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 0 |
| 2017-04-26 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 0 |
| 2017-04-25 | $4.52 | $4.95 | $4.50 | $4.51 | $4.51 | 6,121 |
| 2017-04-24 | $4.52 | $4.52 | $4.50 | $4.50 | $4.50 | 660 |
| 2017-04-21 | $4.41 | $4.79 | $4.40 | $4.79 | $4.79 | 3,553 |
| 2017-04-20 | $4.75 | $4.80 | $4.40 | $4.80 | $4.80 | 2,620 |
| 2017-04-19 | $4.77 | $4.77 | $4.75 | $4.77 | $4.77 | 1,390 |
| 2017-04-18 | $4.80 | $4.80 | $4.75 | $4.77 | $4.77 | 4,955 |
| 2017-04-17 | $5.07 | $5.07 | $4.95 | $4.95 | $4.95 | 1,005 |
| 2017-04-13 | $5.00 | $5.05 | $5.00 | $5.05 | $5.05 | 510 |
| 2017-04-12 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 6,608 |
| 2017-04-11 | $4.85 | $4.97 | $4.85 | $4.97 | $4.97 | 3,744 |
| 2017-04-10 | $4.97 | $4.97 | $4.85 | $4.85 | $4.85 | 1,419 |
| 2017-04-07 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 273 |
| 2017-04-06 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 4,871 |
| 2017-04-05 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 2,081 |
| 2017-04-04 | $5.00 | $5.02 | $5.00 | $5.00 | $5.00 | 2,445 |
| 2017-04-03 | $4.90 | $5.00 | $4.80 | $5.00 | $5.00 | 5,287 |
| 2017-03-31 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 26 |
| 2017-03-30 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 484 |
| 2017-03-29 | $5.00 | $5.09 | $5.00 | $5.09 | $5.09 | 1,355 |
| 2017-03-28 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 1,700 |
| 2017-03-27 | $4.90 | $5.20 | $4.70 | $5.00 | $5.00 | 7,017 |
| 2017-03-24 | $4.60 | $4.76 | $4.50 | $4.75 | $4.75 | 6,230 |
| 2017-03-23 | $4.65 | $4.65 | $4.60 | $4.64 | $4.64 | 2,000 |
| 2017-03-22 | $4.85 | $4.85 | $4.60 | $4.61 | $4.61 | 4,372 |
| 2017-03-21 | $5.26 | $5.26 | $4.60 | $4.85 | $4.85 | 8,118 |
| 2017-03-20 | $5.83 | $5.83 | $5.30 | $5.30 | $5.30 | 2,229 |
| 2017-03-17 | $5.65 | $5.81 | $5.60 | $5.68 | $5.68 | 5,651 |
| 2017-03-16 | $4.97 | $5.60 | $4.97 | $5.60 | $5.60 | 10,881 |
| 2017-03-15 | $4.50 | $4.92 | $4.50 | $4.92 | $4.92 | 1,497 |
| 2017-03-14 | $4.54 | $4.54 | $4.50 | $4.50 | $4.50 | 3,751 |
| 2017-03-13 | $4.51 | $4.54 | $4.31 | $4.54 | $4.54 | 4,627 |
| 2017-03-10 | $4.25 | $4.55 | $4.16 | $4.30 | $4.30 | 24,633 |
| 2017-03-09 | $4.55 | $4.60 | $4.25 | $4.25 | $4.25 | 20,706 |
| 2017-03-08 | $4.56 | $4.75 | $4.50 | $4.55 | $4.55 | 20,531 |
| 2017-03-07 | $5.18 | $5.28 | $4.06 | $4.47 | $4.47 | 63,891 |
| 2017-03-06 | $6.25 | $6.25 | $5.00 | $5.28 | $5.28 | 53,917 |
| 2017-03-03 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 2,178 |
| 2017-03-02 | $6.73 | $6.73 | $6.20 | $6.69 | $6.69 | 6,862 |
| 2017-03-01 | $6.00 | $7.00 | $6.00 | $6.74 | $6.74 | 3,818 |
| 2017-02-28 | $5.95 | $6.00 | $5.93 | $6.00 | $6.00 | 4,604 |
| 2017-02-27 | $5.95 | $6.00 | $5.86 | $5.86 | $5.86 | 17,647 |
| 2017-02-24 | $5.95 | $5.95 | $5.52 | $5.94 | $5.94 | 2,180 |
| 2017-02-23 | $5.95 | $5.98 | $5.70 | $5.77 | $5.77 | 4,018 |
| 2017-02-22 | $6.25 | $6.25 | $5.62 | $5.95 | $5.95 | 3,349 |
| 2017-02-21 | $5.00 | $5.99 | $5.00 | $5.63 | $5.63 | 5,942 |
| 2017-02-17 | $4.60 | $5.00 | $4.60 | $5.00 | $5.00 | 6,676 |
| 2017-02-16 | $4.85 | $4.90 | $4.85 | $4.90 | $4.90 | 530 |
| 2017-02-15 | $4.59 | $4.90 | $4.59 | $4.90 | $4.90 | 2,119 |
| 2017-02-14 | $4.90 | $4.90 | $4.60 | $4.60 | $4.60 | 1,810 |
| 2017-02-13 | $5.00 | $5.00 | $4.90 | $4.90 | $4.90 | 3,440 |
| 2017-02-10 | $4.75 | $4.97 | $4.75 | $4.95 | $4.95 | 2,012 |
| 2017-02-09 | $4.50 | $4.75 | $4.50 | $4.75 | $4.75 | 1,240 |
| 2017-02-08 | $4.99 | $4.99 | $4.35 | $4.40 | $4.40 | 3,082 |
| 2017-02-07 | $5.00 | $5.00 | $4.75 | $4.99 | $4.99 | 6,876 |
| 2017-02-06 | $5.00 | $5.00 | $4.80 | $4.98 | $4.98 | 14,054 |
| 2017-02-03 | $4.60 | $5.00 | $4.60 | $4.70 | $4.70 | 9,256 |
| 2017-02-02 | $4.70 | $4.70 | $4.63 | $4.63 | $4.63 | 470 |
| 2017-02-01 | $4.35 | $4.70 | $4.35 | $4.68 | $4.68 | 6,737 |
| 2017-01-31 | $4.67 | $4.80 | $4.44 | $4.58 | $4.58 | 41,519 |
| 2017-01-30 | $4.50 | $4.90 | $4.50 | $4.61 | $4.61 | 13,077 |
| 2017-01-27 | $4.74 | $4.74 | $4.10 | $4.49 | $4.49 | 10,173 |
| 2017-01-26 | $4.45 | $4.45 | $4.41 | $4.41 | $4.41 | 656 |
| 2017-01-25 | $4.51 | $4.64 | $4.45 | $4.45 | $4.45 | 6,739 |
| 2017-01-24 | $4.60 | $4.74 | $4.40 | $4.40 | $4.40 | 6,232 |
| 2017-01-23 | $4.82 | $4.82 | $4.40 | $4.60 | $4.60 | 12,778 |
| 2017-01-20 | $4.20 | $4.88 | $4.05 | $4.70 | $4.70 | 13,544 |
| 2017-01-19 | $4.05 | $4.25 | $4.05 | $4.24 | $4.24 | 11,256 |
| 2017-01-18 | $3.87 | $4.00 | $3.87 | $4.00 | $4.00 | 2,136 |
| 2017-01-17 | $4.19 | $4.25 | $3.55 | $3.80 | $3.80 | 13,028 |
| 2017-01-13 | $3.78 | $4.15 | $3.65 | $4.00 | $4.00 | 10,440 |
| 2017-01-12 | $3.20 | $4.25 | $3.20 | $3.61 | $3.61 | 14,351 |
| 2017-01-11 | $3.00 | $3.00 | $2.80 | $3.00 | $3.00 | 2,344 |
| 2017-01-10 | $0.19 | $0.20 | $0.18 | $0.20 | $2.80 | 8,120 |
| 2017-01-09 | $0.18 | $0.20 | $0.18 | $0.20 | $2.77 | 1,392 |
| 2017-01-06 | $0.19 | $0.20 | $0.18 | $0.20 | $2.77 | 2,151 |
| 2017-01-05 | $0.18 | $0.20 | $0.18 | $0.19 | $2.65 | 3,836 |
| 2017-01-04 | $0.18 | $0.19 | $0.18 | $0.18 | $2.48 | 1,343 |
| 2017-01-03 | $0.17 | $0.19 | $0.17 | $0.18 | $2.46 | 3,931 |
| 2016-12-30 | $0.19 | $0.19 | $0.17 | $0.18 | $2.46 | 13,588 |
| 2016-12-29 | $0.17 | $0.17 | $0.16 | $0.17 | $2.41 | 7,316 |
| 2016-12-28 | $0.16 | $0.16 | $0.15 | $0.15 | $2.10 | 5,605 |
| 2016-12-27 | $0.14 | $0.19 | $0.14 | $0.15 | $2.10 | 17,272 |
| 2016-12-23 | $0.13 | $0.13 | $0.13 | $0.13 | $1.79 | 3,418 |
| 2016-12-22 | $0.14 | $0.14 | $0.12 | $0.13 | $1.88 | 9,331 |
| 2016-12-21 | $0.13 | $0.15 | $0.13 | $0.14 | $1.96 | 3,722 |
| 2016-12-20 | $0.13 | $0.13 | $0.13 | $0.13 | $1.75 | 0 |
| 2016-12-19 | $0.13 | $0.13 | $0.13 | $0.13 | $1.75 | 0 |
| 2016-12-16 | $0.13 | $0.13 | $0.12 | $0.13 | $1.75 | 6,550 |
| 2016-12-15 | $0.13 | $0.13 | $0.13 | $0.13 | $1.75 | 3,688 |
| 2016-12-14 | $0.10 | $0.12 | $0.10 | $0.12 | $1.68 | 5,221 |
| 2016-12-13 | $0.13 | $0.13 | $0.07 | $0.12 | $1.68 | 22,528 |
| 2016-12-12 | $0.13 | $0.13 | $0.13 | $0.13 | $1.75 | 2,857 |
| 2016-12-09 | $0.13 | $0.13 | $0.13 | $0.13 | $1.85 | 2,142 |
| 2016-12-08 | $0.12 | $0.12 | $0.12 | $0.12 | $1.68 | 4,121 |
| 2016-12-07 | $0.11 | $0.12 | $0.11 | $0.12 | $1.68 | 1,142 |
| 2016-12-06 | $0.11 | $0.11 | $0.11 | $0.11 | $1.55 | 21 |
| 2016-12-05 | $0.10 | $0.11 | $0.09 | $0.11 | $1.54 | 9,999 |
| 2016-12-02 | $0.12 | $0.12 | $0.12 | $0.12 | $1.68 | 142 |
| 2016-12-01 | $0.12 | $0.12 | $0.12 | $0.12 | $1.68 | 0 |
| 2016-11-30 | $0.12 | $0.12 | $0.11 | $0.12 | $1.68 | 492 |
| 2016-11-29 | $0.12 | $0.12 | $0.12 | $0.12 | $1.68 | 714 |
| 2016-11-28 | $0.11 | $0.11 | $0.11 | $0.11 | $1.47 | 0 |
| 2016-11-25 | $0.11 | $0.11 | $0.11 | $0.11 | $1.47 | 0 |
| 2016-11-23 | $0.11 | $0.11 | $0.11 | $0.11 | $1.47 | 1,071 |
| 2016-11-22 | $0.12 | $0.12 | $0.12 | $0.12 | $1.68 | 0 |
| 2016-11-21 | $0.12 | $0.12 | $0.12 | $0.12 | $1.68 | 0 |
| 2016-11-18 | $0.13 | $0.13 | $0.12 | $0.12 | $1.68 | 714 |
| 2016-11-17 | $0.12 | $0.12 | $0.12 | $0.12 | $1.68 | 285 |
| 2016-11-16 | $0.10 | $0.10 | $0.10 | $0.10 | $1.40 | 0 |
| 2016-11-15 | $0.10 | $0.10 | $0.10 | $0.10 | $1.40 | 2,714 |
| 2016-11-14 | $0.11 | $0.11 | $0.10 | $0.10 | $1.44 | 632 |
| 2016-11-11 | $0.11 | $0.11 | $0.11 | $0.11 | $1.47 | 714 |
| 2016-11-10 | $0.11 | $0.11 | $0.11 | $0.11 | $1.60 | 871 |
| 2016-11-09 | $0.10 | $0.10 | $0.10 | $0.10 | $1.42 | 4,999 |
| 2016-11-08 | $0.10 | $0.10 | $0.10 | $0.10 | $1.41 | 1,785 |
| 2016-11-07 | $0.11 | $0.11 | $0.10 | $0.11 | $1.47 | 3,928 |
| 2016-11-04 | $0.12 | $0.12 | $0.11 | $0.11 | $1.54 | 714 |
| 2016-11-03 | $0.12 | $0.12 | $0.12 | $0.12 | $1.68 | 0 |
| 2016-11-02 | $0.12 | $0.12 | $0.12 | $0.12 | $1.68 | 535 |
| 2016-11-01 | $0.12 | $0.12 | $0.12 | $0.12 | $1.68 | 1,463 |
| 2016-10-31 | $0.12 | $0.13 | $0.12 | $0.12 | $1.68 | 4,849 |
| 2016-10-28 | $0.12 | $0.12 | $0.12 | $0.12 | $1.72 | 0 |
| 2016-10-27 | $0.13 | $0.13 | $0.12 | $0.12 | $1.72 | 11,428 |
| 2016-10-26 | $0.13 | $0.13 | $0.13 | $0.13 | $1.83 | 0 |
| 2016-10-25 | $0.13 | $0.13 | $0.13 | $0.13 | $1.83 | 0 |
| 2016-10-24 | $0.13 | $0.13 | $0.13 | $0.13 | $1.83 | 464 |
| 2016-10-21 | $0.13 | $0.13 | $0.13 | $0.13 | $1.82 | 0 |
| 2016-10-20 | $0.13 | $0.13 | $0.13 | $0.13 | $1.82 | 0 |
| 2016-10-19 | $0.13 | $0.13 | $0.13 | $0.13 | $1.82 | 0 |
| 2016-10-18 | $0.13 | $0.13 | $0.13 | $0.13 | $1.82 | 0 |
| 2016-10-17 | $0.14 | $0.14 | $0.13 | $0.13 | $1.82 | 2,499 |
| 2016-10-14 | $0.14 | $0.14 | $0.14 | $0.14 | $1.90 | 178 |
| 2016-10-13 | $0.14 | $0.14 | $0.14 | $0.14 | $1.96 | 5,486 |
| 2016-10-12 | $0.13 | $0.14 | $0.13 | $0.14 | $1.96 | 4,096 |
| 2016-10-11 | $0.13 | $0.13 | $0.12 | $0.13 | $1.82 | 4,180 |
| 2016-10-10 | $0.13 | $0.13 | $0.13 | $0.13 | $1.82 | 3,571 |
| 2016-10-07 | $0.15 | $0.15 | $0.15 | $0.15 | $2.10 | 0 |
| 2016-10-06 | $0.15 | $0.15 | $0.15 | $0.15 | $2.10 | 1,785 |
| 2016-10-05 | $0.14 | $0.15 | $0.14 | $0.15 | $2.10 | 3,320 |
| 2016-10-04 | $0.14 | $0.14 | $0.14 | $0.14 | $1.96 | 2,734 |
| 2016-10-03 | $0.14 | $0.14 | $0.13 | $0.14 | $1.89 | 4,369 |
| 2016-09-30 | $0.13 | $0.13 | $0.13 | $0.13 | $1.83 | 0 |
| 2016-09-29 | $0.13 | $0.13 | $0.13 | $0.13 | $1.83 | 0 |
| 2016-09-28 | $0.13 | $0.13 | $0.13 | $0.13 | $1.83 | 0 |
| 2016-09-27 | $0.13 | $0.14 | $0.13 | $0.13 | $1.83 | 10,522 |
| 2016-09-26 | $0.14 | $0.14 | $0.14 | $0.14 | $1.96 | 0 |
| 2016-09-23 | $0.14 | $0.14 | $0.14 | $0.14 | $1.96 | 0 |
| 2016-09-22 | $0.14 | $0.14 | $0.14 | $0.14 | $1.96 | 0 |
| 2016-09-21 | $0.14 | $0.14 | $0.14 | $0.14 | $1.96 | 0 |
| 2016-09-20 | $0.14 | $0.14 | $0.14 | $0.14 | $1.96 | 0 |
| 2016-09-19 | $0.14 | $0.14 | $0.14 | $0.14 | $1.96 | 0 |
| 2016-09-16 | $0.14 | $0.14 | $0.14 | $0.14 | $1.96 | 1,700 |
| 2016-09-15 | $0.14 | $0.14 | $0.14 | $0.14 | $1.96 | 0 |
| 2016-09-14 | $0.14 | $0.14 | $0.14 | $0.14 | $1.96 | 1,214 |
| 2016-09-13 | $0.13 | $0.13 | $0.13 | $0.13 | $1.84 | 0 |
| 2016-09-12 | $0.13 | $0.13 | $0.12 | $0.13 | $1.84 | 4,893 |
| 2016-09-09 | $0.14 | $0.14 | $0.14 | $0.14 | $1.96 | 0 |
| 2016-09-08 | $0.14 | $0.14 | $0.14 | $0.14 | $1.96 | 928 |
| 2016-09-07 | $0.14 | $0.14 | $0.13 | $0.13 | $1.84 | 30 |
| 2016-09-06 | $0.14 | $0.14 | $0.14 | $0.14 | $1.96 | 0 |
| 2016-09-02 | $0.14 | $0.14 | $0.14 | $0.14 | $1.96 | 0 |
| 2016-09-01 | $0.14 | $0.14 | $0.14 | $0.14 | $1.96 | 0 |
| 2016-08-31 | $0.14 | $0.14 | $0.14 | $0.14 | $1.96 | 0 |
| 2016-08-30 | $0.14 | $0.14 | $0.14 | $0.14 | $1.96 | 0 |
| 2016-08-29 | $0.14 | $0.14 | $0.14 | $0.14 | $1.96 | 0 |
| 2016-08-26 | $0.14 | $0.14 | $0.14 | $0.14 | $1.96 | 142 |
| 2016-08-25 | $0.14 | $0.14 | $0.14 | $0.14 | $1.96 | 5,210 |
| 2016-08-24 | $0.13 | $0.13 | $0.13 | $0.13 | $1.82 | 655 |
| 2016-08-23 | $0.13 | $0.13 | $0.13 | $0.13 | $1.82 | 0 |
| 2016-08-22 | $0.14 | $0.14 | $0.13 | $0.13 | $1.82 | 1,822 |
| 2016-08-19 | $0.13 | $0.14 | $0.13 | $0.14 | $1.89 | 3,320 |
| 2016-08-18 | $0.13 | $0.13 | $0.13 | $0.13 | $1.84 | 1,071 |
| 2016-08-17 | $0.13 | $0.13 | $0.13 | $0.13 | $1.84 | 2,985 |
| 2016-08-16 | $0.12 | $0.12 | $0.12 | $0.12 | $1.68 | 357 |
| 2016-08-15 | $0.13 | $0.13 | $0.13 | $0.13 | $1.82 | 4,958 |
| 2016-08-12 | $0.14 | $0.14 | $0.12 | $0.13 | $1.75 | 5,376 |
| 2016-08-11 | $0.14 | $0.14 | $0.14 | $0.14 | $1.93 | 464 |
| 2016-08-10 | $0.14 | $0.14 | $0.14 | $0.14 | $1.93 | 0 |
| 2016-08-09 | $0.14 | $0.14 | $0.14 | $0.14 | $1.93 | 1,785 |
| 2016-08-08 | $0.14 | $0.14 | $0.14 | $0.14 | $1.89 | 1,785 |
| 2016-08-05 | $0.14 | $0.14 | $0.14 | $0.14 | $1.98 | 1,071 |
| 2016-08-04 | $0.13 | $0.13 | $0.13 | $0.13 | $1.83 | 0 |
| 2016-08-03 | $0.14 | $0.14 | $0.13 | $0.13 | $1.83 | 2,499 |
| 2016-08-02 | $0.14 | $0.14 | $0.14 | $0.14 | $1.96 | 357 |
| 2016-08-01 | $0.15 | $0.15 | $0.15 | $0.15 | $2.14 | 0 |
| 2016-07-29 | $0.15 | $0.15 | $0.15 | $0.15 | $2.14 | 0 |
| 2016-07-28 | $0.15 | $0.15 | $0.15 | $0.15 | $2.14 | 535 |
| 2016-07-27 | $0.16 | $0.16 | $0.16 | $0.16 | $2.20 | 0 |
| 2016-07-26 | $0.14 | $0.16 | $0.14 | $0.16 | $2.20 | 1,085 |
| 2016-07-25 | $0.14 | $0.14 | $0.14 | $0.14 | $1.96 | 364 |
| 2016-07-22 | $0.13 | $0.15 | $0.13 | $0.15 | $2.09 | 1,149 |
| 2016-07-21 | $0.13 | $0.13 | $0.13 | $0.13 | $1.83 | 0 |
| 2016-07-20 | $0.13 | $0.16 | $0.13 | $0.13 | $1.83 | 1,167 |
| 2016-07-19 | $0.14 | $0.14 | $0.14 | $0.14 | $1.95 | 71 |
| 2016-07-18 | $0.13 | $0.14 | $0.13 | $0.13 | $1.82 | 2,674 |
| 2016-07-15 | $0.16 | $0.16 | $0.16 | $0.16 | $2.24 | 0 |
| 2016-07-14 | $0.16 | $0.16 | $0.16 | $0.16 | $2.24 | 0 |
| 2016-07-13 | $0.13 | $0.16 | $0.13 | $0.16 | $2.24 | 149 |
| 2016-07-12 | $0.13 | $0.15 | $0.13 | $0.15 | $2.03 | 4,604 |
| 2016-07-11 | $0.14 | $0.14 | $0.14 | $0.14 | $1.96 | 4,271 |
| 2016-07-08 | $0.18 | $0.18 | $0.18 | $0.18 | $2.49 | 0 |
| 2016-07-07 | $0.17 | $0.18 | $0.17 | $0.18 | $2.49 | 176 |
| 2016-07-06 | $0.14 | $0.18 | $0.14 | $0.18 | $2.52 | 1,164 |
| 2016-07-05 | $0.14 | $0.14 | $0.14 | $0.14 | $1.96 | 192 |
| 2016-07-01 | $0.16 | $0.16 | $0.14 | $0.14 | $1.96 | 1,208 |
| 2016-06-30 | $0.15 | $0.15 | $0.15 | $0.15 | $2.10 | 1,071 |
| 2016-06-29 | $0.15 | $0.15 | $0.15 | $0.15 | $2.10 | 1,071 |
| 2016-06-28 | $0.14 | $0.15 | $0.14 | $0.15 | $2.10 | 1,521 |
| 2016-06-27 | $0.16 | $0.16 | $0.14 | $0.14 | $1.96 | 1,351 |
| 2016-06-24 | $0.16 | $0.16 | $0.13 | $0.13 | $1.82 | 799 |
| 2016-06-23 | $0.16 | $0.16 | $0.16 | $0.16 | $2.30 | 3,814 |
| 2016-06-22 | $0.17 | $0.17 | $0.17 | $0.17 | $2.31 | 0 |
| 2016-06-21 | $0.19 | $0.19 | $0.16 | $0.17 | $2.31 | 560 |
| 2016-06-20 | $0.17 | $0.20 | $0.17 | $0.19 | $2.66 | 8,167 |
| 2016-06-17 | $0.16 | $0.17 | $0.13 | $0.16 | $2.22 | 33,035 |
| 2016-06-16 | $0.13 | $0.16 | $0.13 | $0.16 | $2.18 | 5,576 |
| 2016-06-15 | $0.11 | $0.14 | $0.11 | $0.13 | $1.82 | 24,935 |
| 2016-06-14 | $0.09 | $0.09 | $0.09 | $0.09 | $1.27 | 0 |
| 2016-06-13 | $0.09 | $0.09 | $0.09 | $0.09 | $1.27 | 678 |
| 2016-06-10 | $0.09 | $0.09 | $0.09 | $0.09 | $1.26 | 0 |
| 2016-06-09 | $0.09 | $0.09 | $0.09 | $0.09 | $1.26 | 0 |
| 2016-06-08 | $0.09 | $0.09 | $0.09 | $0.09 | $1.26 | 0 |
| 2016-06-07 | $0.09 | $0.09 | $0.09 | $0.09 | $1.26 | 1,608 |
| 2016-06-06 | $0.09 | $0.11 | $0.09 | $0.11 | $1.61 | 185 |
| 2016-06-03 | $0.09 | $0.09 | $0.08 | $0.09 | $1.26 | 7,648 |
| 2016-06-02 | $0.10 | $0.10 | $0.10 | $0.10 | $1.36 | 0 |
| 2016-06-01 | $0.10 | $0.11 | $0.08 | $0.10 | $1.36 | 5,881 |
| 2016-05-31 | $0.10 | $0.10 | $0.10 | $0.10 | $1.40 | 4,642 |
| 2016-05-27 | $0.11 | $0.11 | $0.11 | $0.11 | $1.54 | 0 |
| 2016-05-26 | $0.11 | $0.11 | $0.11 | $0.11 | $1.54 | 0 |
| 2016-05-25 | $0.11 | $0.11 | $0.11 | $0.11 | $1.54 | 0 |
| 2016-05-24 | $0.11 | $0.11 | $0.11 | $0.11 | $1.54 | 1 |
| 2016-05-23 | $0.11 | $0.11 | $0.11 | $0.11 | $1.54 | 0 |
| 2016-05-20 | $0.11 | $0.11 | $0.11 | $0.11 | $1.54 | 0 |
| 2016-05-19 | $0.11 | $0.11 | $0.11 | $0.11 | $1.54 | 64 |
| 2016-05-18 | $0.11 | $0.11 | $0.11 | $0.11 | $1.54 | 107,504 |
| 2016-05-17 | $0.10 | $0.10 | $0.10 | $0.10 | $1.40 | 0 |
| 2016-05-16 | $0.10 | $0.10 | $0.10 | $0.10 | $1.40 | 0 |
| 2016-05-13 | $0.10 | $0.10 | $0.10 | $0.10 | $1.40 | 85 |
| 2016-05-12 | $0.10 | $0.10 | $0.10 | $0.10 | $1.40 | 0 |
| 2016-05-11 | $0.10 | $0.10 | $0.10 | $0.10 | $1.40 | 9,499 |
| 2016-05-10 | $0.09 | $0.09 | $0.09 | $0.09 | $1.26 | 0 |
| 2016-05-09 | $0.09 | $0.10 | $0.06 | $0.09 | $1.26 | 16,535 |
| 2016-05-06 | $0.09 | $0.09 | $0.09 | $0.09 | $1.32 | 0 |
| 2016-05-05 | $0.10 | $0.10 | $0.09 | $0.09 | $1.32 | 735 |
| 2016-05-04 | $0.10 | $0.10 | $0.10 | $0.10 | $1.37 | 0 |
| 2016-05-03 | $0.10 | $0.10 | $0.10 | $0.10 | $1.37 | 711 |
| 2016-05-02 | $0.10 | $0.10 | $0.10 | $0.10 | $1.40 | 0 |
| 2016-04-29 | $0.10 | $0.10 | $0.10 | $0.10 | $1.40 | 0 |
| 2016-04-28 | $0.10 | $0.10 | $0.10 | $0.10 | $1.40 | 0 |
| 2016-04-27 | $0.10 | $0.10 | $0.10 | $0.10 | $1.40 | 0 |
| 2016-04-26 | $0.10 | $0.10 | $0.10 | $0.10 | $1.40 | 0 |
| 2016-04-25 | $0.10 | $0.10 | $0.10 | $0.10 | $1.40 | 0 |
| 2016-04-22 | $0.10 | $0.10 | $0.10 | $0.10 | $1.40 | 332 |
| 2016-04-21 | $0.10 | $0.10 | $0.10 | $0.10 | $1.40 | 793 |
| 2016-04-20 | $0.10 | $0.10 | $0.10 | $0.10 | $1.40 | 0 |
| 2016-04-19 | $0.10 | $0.10 | $0.10 | $0.10 | $1.40 | 0 |
| 2016-04-18 | $0.10 | $0.10 | $0.10 | $0.10 | $1.40 | 884 |
| 2016-04-15 | $0.10 | $0.10 | $0.10 | $0.10 | $1.40 | 0 |
| 2016-04-14 | $0.10 | $0.10 | $0.10 | $0.10 | $1.40 | 0 |
| 2016-04-13 | $0.10 | $0.10 | $0.10 | $0.10 | $1.40 | 0 |
| 2016-04-12 | $0.10 | $0.10 | $0.10 | $0.10 | $1.40 | 0 |
| 2016-04-11 | $0.10 | $0.10 | $0.10 | $0.10 | $1.40 | 1,185 |
| 2016-04-08 | $0.09 | $0.09 | $0.09 | $0.09 | $1.26 | 79 |
| 2016-04-07 | $0.10 | $0.10 | $0.09 | $0.09 | $1.26 | 250 |
| 2016-04-06 | $0.08 | $0.08 | $0.08 | $0.08 | $1.18 | 0 |
| 2016-04-05 | $0.08 | $0.08 | $0.08 | $0.08 | $1.18 | 0 |
| 2016-04-04 | $0.10 | $0.10 | $0.08 | $0.08 | $1.18 | 2,785 |
| 2016-04-01 | $0.11 | $0.11 | $0.11 | $0.11 | $1.54 | 0 |
| 2016-03-31 | $0.11 | $0.11 | $0.10 | $0.11 | $1.54 | 2,225 |
| 2016-03-30 | $0.10 | $0.10 | $0.10 | $0.10 | $1.40 | 928 |
| 2016-03-29 | $0.10 | $0.10 | $0.10 | $0.10 | $1.40 | 0 |
| 2016-03-28 | $0.10 | $0.10 | $0.10 | $0.10 | $1.40 | 0 |
| 2016-03-24 | $0.10 | $0.10 | $0.10 | $0.10 | $1.40 | 0 |
| 2016-03-23 | $0.10 | $0.10 | $0.10 | $0.10 | $1.40 | 0 |
| 2016-03-22 | $0.10 | $0.10 | $0.10 | $0.10 | $1.40 | 142 |
| 2016-03-21 | $0.09 | $0.09 | $0.09 | $0.09 | $1.26 | 0 |
| 2016-03-18 | $0.09 | $0.09 | $0.09 | $0.09 | $1.26 | 321 |
| 2016-03-17 | $0.10 | $0.10 | $0.10 | $0.10 | $1.33 | 0 |
| 2016-03-16 | $0.10 | $0.10 | $0.10 | $0.10 | $1.33 | 2,285 |
| 2016-03-15 | $0.10 | $0.10 | $0.10 | $0.10 | $1.33 | 0 |
| 2016-03-14 | $0.10 | $0.10 | $0.10 | $0.10 | $1.33 | 0 |
| 2016-03-11 | $0.10 | $0.10 | $0.10 | $0.10 | $1.33 | 0 |
| 2016-03-10 | $0.10 | $0.10 | $0.10 | $0.10 | $1.33 | 0 |
| 2016-03-09 | $0.10 | $0.10 | $0.10 | $0.10 | $1.33 | 81 |
| 2016-03-08 | $0.10 | $0.10 | $0.10 | $0.10 | $1.33 | 72 |
| 2016-03-07 | $0.11 | $0.11 | $0.10 | $0.10 | $1.33 | 249 |
| 2016-03-04 | $0.10 | $0.10 | $0.10 | $0.10 | $1.40 | 1,871 |
| 2016-03-03 | $0.10 | $0.10 | $0.10 | $0.10 | $1.40 | 81 |
| 2016-03-02 | $0.10 | $0.10 | $0.10 | $0.10 | $1.33 | 214 |
| 2016-03-01 | $0.10 | $0.10 | $0.10 | $0.10 | $1.33 | 0 |
| 2016-02-29 | $0.10 | $0.10 | $0.10 | $0.10 | $1.33 | 499 |
| 2016-02-26 | $0.10 | $0.10 | $0.10 | $0.10 | $1.40 | 499 |
| 2016-02-25 | $0.10 | $0.11 | $0.10 | $0.10 | $1.37 | 2,371 |
| 2016-02-24 | $0.11 | $0.11 | $0.11 | $0.11 | $1.54 | 285 |
| 2016-02-23 | $0.09 | $0.09 | $0.09 | $0.09 | $1.32 | 0 |
| 2016-02-22 | $0.09 | $0.09 | $0.09 | $0.09 | $1.32 | 0 |
| 2016-02-19 | $0.09 | $0.09 | $0.09 | $0.09 | $1.32 | 714 |
| 2016-02-18 | $0.10 | $0.10 | $0.09 | $0.10 | $1.33 | 2,857 |
| 2016-02-17 | $0.11 | $0.11 | $0.11 | $0.11 | $1.47 | 0 |
| 2016-02-16 | $0.11 | $0.11 | $0.11 | $0.11 | $1.47 | 0 |
| 2016-02-12 | $0.11 | $0.11 | $0.11 | $0.11 | $1.47 | 14 |
| 2016-02-11 | $0.11 | $0.11 | $0.11 | $0.11 | $1.57 | 0 |
| 2016-02-10 | $0.11 | $0.11 | $0.11 | $0.11 | $1.57 | 357 |
| 2016-02-09 | $0.12 | $0.12 | $0.12 | $0.12 | $1.61 | 0 |
| 2016-02-08 | $0.12 | $0.12 | $0.12 | $0.12 | $1.61 | 0 |
| 2016-02-05 | $0.12 | $0.12 | $0.12 | $0.12 | $1.61 | 999 |
| 2016-02-04 | $0.11 | $0.11 | $0.11 | $0.11 | $1.58 | 0 |
| 2016-02-03 | $0.11 | $0.11 | $0.11 | $0.11 | $1.58 | 0 |
| 2016-02-02 | $0.11 | $0.11 | $0.11 | $0.11 | $1.58 | 357 |
| 2016-02-01 | $0.11 | $0.11 | $0.11 | $0.11 | $1.47 | 0 |
| 2016-01-29 | $0.10 | $0.11 | $0.10 | $0.11 | $1.47 | 714 |
| 2016-01-28 | $0.10 | $0.10 | $0.10 | $0.10 | $1.40 | 1,428 |
| 2016-01-27 | $0.10 | $0.10 | $0.10 | $0.10 | $1.33 | 187,969 |
| 2016-01-26 | $0.10 | $0.10 | $0.10 | $0.10 | $1.33 | 76 |
| 2016-01-25 | $0.10 | $0.10 | $0.10 | $0.10 | $1.33 | 0 |
| 2016-01-22 | $0.10 | $0.10 | $0.10 | $0.10 | $1.33 | 0 |
| 2016-01-21 | $0.10 | $0.10 | $0.10 | $0.10 | $1.33 | 0 |
| 2016-01-20 | $0.10 | $0.10 | $0.10 | $0.10 | $1.33 | 714 |
| 2016-01-19 | $0.10 | $0.10 | $0.10 | $0.10 | $1.33 | 571 |
| 2016-01-15 | $0.10 | $0.10 | $0.10 | $0.10 | $1.33 | 866 |
| 2016-01-14 | $0.09 | $0.09 | $0.09 | $0.09 | $1.26 | 0 |
| 2016-01-13 | $0.09 | $0.09 | $0.09 | $0.09 | $1.26 | 218 |
| 2016-01-12 | $0.09 | $0.09 | $0.09 | $0.09 | $1.26 | 0 |
| 2016-01-11 | $0.09 | $0.09 | $0.09 | $0.09 | $1.26 | 4,159 |
| 2016-01-08 | $0.09 | $0.09 | $0.09 | $0.09 | $1.32 | 0 |
| 2016-01-07 | $0.09 | $0.09 | $0.09 | $0.09 | $1.32 | 7,030 |
| 2016-01-06 | $0.09 | $0.09 | $0.09 | $0.09 | $1.32 | 149 |
| 2016-01-05 | $0.10 | $0.10 | $0.10 | $0.10 | $1.40 | 0 |
| 2016-01-04 | $0.10 | $0.10 | $0.10 | $0.10 | $1.40 | 0 |
| 2015-12-31 | $0.10 | $0.10 | $0.10 | $0.10 | $1.40 | 0 |
| 2015-12-30 | $0.10 | $0.10 | $0.10 | $0.10 | $1.40 | 2,875 |
| 2015-12-29 | $0.11 | $0.11 | $0.11 | $0.11 | $1.54 | 0 |
| 2015-12-28 | $0.11 | $0.11 | $0.11 | $0.11 | $1.54 | 0 |
| 2015-12-24 | $0.11 | $0.11 | $0.11 | $0.11 | $1.54 | 1 |
| 2015-12-23 | $0.11 | $0.11 | $0.11 | $0.11 | $1.54 | 0 |
| 2015-12-22 | $0.11 | $0.11 | $0.11 | $0.11 | $1.54 | 0 |
| 2015-12-21 | $0.11 | $0.11 | $0.11 | $0.11 | $1.54 | 4,495 |
| 2015-12-18 | $0.10 | $0.10 | $0.10 | $0.10 | $1.40 | 864 |
| 2015-12-17 | $0.10 | $0.10 | $0.10 | $0.10 | $1.40 | 0 |
| 2015-12-16 | $0.10 | $0.10 | $0.10 | $0.10 | $1.40 | 3,607 |
| 2015-12-15 | $0.11 | $0.11 | $0.11 | $0.11 | $1.47 | 0 |
| 2015-12-14 | $0.11 | $0.11 | $0.11 | $0.11 | $1.47 | 0 |
| 2015-12-11 | $0.11 | $0.11 | $0.11 | $0.11 | $1.47 | 928 |
| 2015-12-10 | $0.11 | $0.11 | $0.11 | $0.11 | $1.54 | 828 |
| 2015-12-09 | $0.10 | $0.10 | $0.10 | $0.10 | $1.33 | 0 |
| 2015-12-08 | $0.10 | $0.10 | $0.10 | $0.10 | $1.33 | 0 |
| 2015-12-07 | $0.10 | $0.10 | $0.09 | $0.10 | $1.33 | 9,852 |
| 2015-12-04 | $0.10 | $0.10 | $0.10 | $0.10 | $1.33 | 871 |
| 2015-12-03 | $0.11 | $0.11 | $0.10 | $0.10 | $1.33 | 499 |
| 2015-12-02 | $0.10 | $0.10 | $0.10 | $0.10 | $1.40 | 357 |
| 2015-12-01 | $0.10 | $0.10 | $0.10 | $0.10 | $1.33 | 204 |
| 2015-11-30 | $0.10 | $0.10 | $0.10 | $0.10 | $1.33 | 2,071 |
| 2015-11-27 | $0.10 | $0.10 | $0.10 | $0.10 | $1.33 | 0 |
| 2015-11-25 | $0.10 | $0.10 | $0.10 | $0.10 | $1.33 | 0 |
| 2015-11-24 | $0.09 | $0.10 | $0.09 | $0.10 | $1.33 | 3,087 |
| 2015-11-23 | $0.09 | $0.09 | $0.09 | $0.09 | $1.29 | 0 |
| 2015-11-20 | $0.09 | $0.09 | $0.09 | $0.09 | $1.29 | 1,414 |
| 2015-11-19 | $0.10 | $0.10 | $0.09 | $0.09 | $1.33 | 183 |
| 2015-11-18 | $0.10 | $0.10 | $0.10 | $0.10 | $1.33 | 71 |
| 2015-11-17 | $0.09 | $0.09 | $0.09 | $0.09 | $1.29 | 0 |
| 2015-11-16 | $0.09 | $0.09 | $0.09 | $0.09 | $1.29 | 0 |
| 2015-11-13 | $0.09 | $0.09 | $0.09 | $0.09 | $1.29 | 1,428 |
| 2015-11-12 | $0.09 | $0.09 | $0.09 | $0.09 | $1.29 | 0 |
| 2015-11-11 | $0.09 | $0.09 | $0.09 | $0.09 | $1.29 | 714 |
| 2015-11-10 | $0.10 | $0.10 | $0.10 | $0.10 | $1.33 | 64 |
| 2015-11-09 | $0.09 | $0.09 | $0.09 | $0.09 | $1.26 | 0 |
| 2015-11-06 | $0.09 | $0.09 | $0.09 | $0.09 | $1.26 | 0 |
| 2015-11-05 | $0.09 | $0.09 | $0.09 | $0.09 | $1.26 | 5,528 |
| 2015-11-04 | $0.09 | $0.09 | $0.09 | $0.09 | $1.26 | 0 |
| 2015-11-03 | $0.09 | $0.09 | $0.09 | $0.09 | $1.26 | 0 |
| 2015-11-02 | $0.09 | $0.09 | $0.09 | $0.09 | $1.26 | 485 |
| 2015-10-30 | $0.09 | $0.09 | $0.09 | $0.09 | $1.26 | 1,785 |
| 2015-10-29 | $0.09 | $0.09 | $0.09 | $0.09 | $1.26 | 3,215 |
| 2015-10-28 | $0.10 | $0.10 | $0.10 | $0.10 | $1.33 | 0 |
| 2015-10-27 | $0.10 | $0.10 | $0.10 | $0.10 | $1.33 | 0 |
| 2015-10-26 | $0.10 | $0.10 | $0.10 | $0.10 | $1.33 | 0 |
| 2015-10-23 | $0.10 | $0.10 | $0.10 | $0.10 | $1.33 | 539 |
| 2015-10-22 | $0.09 | $0.09 | $0.09 | $0.09 | $1.26 | 0 |
| 2015-10-21 | $0.09 | $0.09 | $0.09 | $0.09 | $1.26 | 0 |
| 2015-10-20 | $0.09 | $0.09 | $0.09 | $0.09 | $1.26 | 0 |
| 2015-10-19 | $0.09 | $0.09 | $0.09 | $0.09 | $1.26 | 0 |
| 2015-10-16 | $0.09 | $0.09 | $0.09 | $0.09 | $1.26 | 0 |
| 2015-10-15 | $0.09 | $0.09 | $0.09 | $0.09 | $1.26 | 8 |
| 2015-10-14 | $0.09 | $0.09 | $0.09 | $0.09 | $1.26 | 0 |
| 2015-10-13 | $0.09 | $0.09 | $0.09 | $0.09 | $1.26 | 200 |
| 2015-10-12 | $0.09 | $0.09 | $0.09 | $0.09 | $1.26 | 3,214 |
| 2015-10-09 | $0.10 | $0.10 | $0.10 | $0.10 | $1.40 | 0 |
| 2015-10-08 | $0.10 | $0.10 | $0.10 | $0.10 | $1.40 | 535 |
| 2015-10-07 | $0.10 | $0.10 | $0.10 | $0.10 | $1.33 | 0 |
| 2015-10-06 | $0.10 | $0.10 | $0.10 | $0.10 | $1.33 | 0 |
| 2015-10-05 | $0.09 | $0.10 | $0.09 | $0.10 | $1.33 | 1,428 |
| 2015-10-02 | $0.10 | $0.10 | $0.10 | $0.10 | $1.33 | 0 |
| 2015-10-01 | $0.10 | $0.10 | $0.10 | $0.10 | $1.33 | 0 |
| 2015-09-30 | $0.10 | $0.10 | $0.10 | $0.10 | $1.33 | 714 |
| 2015-09-29 | $0.10 | $0.10 | $0.10 | $0.10 | $1.40 | 1,294 |
| 2015-09-28 | $0.09 | $0.09 | $0.09 | $0.09 | $1.26 | 0 |
| 2015-09-25 | $0.09 | $0.09 | $0.09 | $0.09 | $1.26 | 7,559 |
| 2015-09-24 | $0.09 | $0.09 | $0.09 | $0.09 | $1.26 | 0 |
| 2015-09-23 | $0.09 | $0.09 | $0.09 | $0.09 | $1.26 | 0 |
| 2015-09-22 | $0.09 | $0.09 | $0.09 | $0.09 | $1.26 | 0 |
| 2015-09-21 | $0.09 | $0.09 | $0.09 | $0.09 | $1.26 | 714 |
| 2015-09-18 | $0.09 | $0.09 | $0.09 | $0.09 | $1.26 | 714 |
| 2015-09-17 | $0.09 | $0.09 | $0.09 | $0.09 | $1.26 | 0 |
| 2015-09-16 | $0.08 | $0.09 | $0.08 | $0.09 | $1.26 | 8,257 |
| 2015-09-15 | $0.08 | $0.08 | $0.07 | $0.07 | $1.04 | 767 |
| 2015-09-14 | $0.08 | $0.08 | $0.07 | $0.08 | $1.05 | 3,571 |
| 2015-09-11 | $0.07 | $0.07 | $0.07 | $0.07 | $1.03 | 365 |
| 2015-09-10 | $0.07 | $0.07 | $0.07 | $0.07 | $0.98 | 0 |
| 2015-09-09 | $0.07 | $0.07 | $0.07 | $0.07 | $0.98 | 0 |
| 2015-09-08 | $0.07 | $0.07 | $0.07 | $0.07 | $0.98 | 0 |
Coda Octopus Group Inc (CODA) News Headlines
Recent Coda Octopus Group Inc (CODA) News
Similar Companies to Coda Octopus Group Inc (CODA) in the Aerospace & Defense Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Boeing Company | BA | Aerospace & Defense | Industrials | 160,750 |
| Lockheed Martin Corp | LMT | Aerospace & Defense | Industrials | 105,000 |
| Northrop Grumman Corp | NOC | Aerospace & Defense | Industrials | 95,471 |
| General Dynamics Corp | GD | Aerospace & Defense | Industrials | 95,400 |
| L3Harris Technologies Inc | LHX | Aerospace & Defense | Industrials | 50,000 |
| Transdigm Group Incorporated | TDG | Aerospace & Defense | Industrials | 38,621 |
| Huntington Ingalls Industries Inc | HII | Aerospace & Defense | Industrials | 36,000 |
| Textron Inc | TXT | Aerospace & Defense | Industrials | 35,000 |
| Aerojet Rocketdyne Holdings Inc | AJRD | Aerospace & Defense | Industrials | 28,950 |
| Embraer S.A. | ERJ | Aerospace & Defense | Industrials | 16,000 |