Infrastructure and Energy Alternatives Inc (IEA) Exchange: NASDAQ
Data as of April 24, 2024
$13.72 ($0.00) 0.00%
Infrastructure and Energy Alternatives Inc - Daily Information
Click for more stock information on Infrastructure and Energy Alternatives Inc.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $13.72 |
| Previous Close | $13.72 |
| High | $13.72 |
| Low | $13.72 |
| Adjusted Open | $13.72 |
| Previous Adjusted Close | $13.72 |
| Adjusted High | $13.72 |
| Adjusted Low | $13.72 |
About Infrastructure and Energy Alternatives Inc (IEA)
Infrastructure and Energy Alternatives Inc (IEA) is a leading provider of specialized infrastructure services and renewable energy solutions in America. Since its inception in 2004, IEA has grown to become a leading provider of construction, fabrication, capital and maintenance services in the alternative and conventional energy markets. IEA provides services including engineering, procurement, construction, operations and maintenance, and renewable energy solutions to its customers. Additionally, IEA offers professional services such as program management and sustainability consulting. IEA is based in Chicago, IL, with office locations across the United States.
Invest in Infrastructure and Energy Alternatives Inc (IEA)
Historical Stock Data for Infrastructure and Energy Alternatives Inc (IEA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | $13.72 | $13.72 | $13.72 | $13.72 | $13.72 | 0 |
| 2022-10-06 | $13.72 | $13.85 | $13.72 | $13.72 | $13.72 | 6,483,499 |
| 2022-10-05 | $13.71 | $13.80 | $13.67 | $13.78 | $13.78 | 984,369 |
| 2022-10-04 | $13.78 | $13.87 | $13.75 | $13.84 | $13.84 | 809,505 |
| 2022-10-03 | $13.68 | $13.74 | $13.50 | $13.70 | $13.70 | 565,956 |
| 2022-09-30 | $13.69 | $13.70 | $13.52 | $13.54 | $13.54 | 718,931 |
| 2022-09-29 | $13.78 | $13.81 | $13.56 | $13.61 | $13.61 | 2,926,298 |
| 2022-09-28 | $13.82 | $13.90 | $13.78 | $13.85 | $13.85 | 626,181 |
| 2022-09-27 | $13.97 | $13.97 | $13.78 | $13.82 | $13.82 | 793,140 |
| 2022-09-26 | $13.93 | $13.99 | $13.85 | $13.89 | $13.89 | 1,427,721 |
| 2022-09-23 | $13.91 | $14.10 | $13.89 | $13.96 | $13.96 | 1,153,988 |
| 2022-09-22 | $14.16 | $14.24 | $14.08 | $14.12 | $14.12 | 718,155 |
| 2022-09-21 | $14.30 | $14.43 | $14.22 | $14.23 | $14.23 | 2,107,348 |
| 2022-09-20 | $14.38 | $14.38 | $14.26 | $14.31 | $14.31 | 354,328 |
| 2022-09-19 | $14.35 | $14.42 | $14.30 | $14.40 | $14.40 | 454,655 |
| 2022-09-16 | $14.31 | $14.38 | $14.24 | $14.38 | $14.38 | 2,431,578 |
| 2022-09-15 | $14.41 | $14.50 | $14.36 | $14.41 | $14.41 | 674,165 |
| 2022-09-14 | $14.38 | $14.50 | $14.31 | $14.50 | $14.50 | 823,201 |
| 2022-09-13 | $14.15 | $14.44 | $14.15 | $14.40 | $14.40 | 2,140,995 |
| 2022-09-12 | $14.41 | $14.60 | $14.41 | $14.44 | $14.44 | 1,519,695 |
| 2022-09-09 | $14.32 | $14.43 | $14.31 | $14.43 | $14.43 | 2,515,077 |
| 2022-09-08 | $14.17 | $14.31 | $14.17 | $14.29 | $14.29 | 832,689 |
| 2022-09-07 | $14.15 | $14.28 | $14.13 | $14.26 | $14.26 | 778,264 |
| 2022-09-06 | $14.18 | $14.20 | $14.11 | $14.15 | $14.15 | 656,659 |
| 2022-09-02 | $14.30 | $14.30 | $14.15 | $14.18 | $14.18 | 420,511 |
| 2022-09-01 | $14.20 | $14.20 | $14.10 | $14.19 | $14.19 | 446,395 |
| 2022-08-31 | $14.26 | $14.29 | $14.21 | $14.21 | $14.21 | 914,354 |
| 2022-08-30 | $14.48 | $14.48 | $14.22 | $14.26 | $14.26 | 687,753 |
| 2022-08-29 | $14.31 | $14.46 | $14.31 | $14.41 | $14.41 | 666,706 |
| 2022-08-26 | $14.41 | $14.50 | $14.37 | $14.38 | $14.38 | 1,391,178 |
| 2022-08-25 | $14.50 | $14.53 | $14.44 | $14.46 | $14.46 | 763,615 |
| 2022-08-24 | $14.31 | $14.48 | $14.30 | $14.45 | $14.45 | 1,154,956 |
| 2022-08-23 | $14.33 | $14.40 | $14.31 | $14.33 | $14.33 | 602,436 |
| 2022-08-22 | $14.26 | $14.34 | $14.25 | $14.29 | $14.29 | 425,784 |
| 2022-08-19 | $14.24 | $14.37 | $14.24 | $14.34 | $14.34 | 685,010 |
| 2022-08-18 | $14.30 | $14.40 | $14.29 | $14.35 | $14.35 | 486,364 |
| 2022-08-17 | $14.28 | $14.34 | $14.23 | $14.31 | $14.31 | 405,486 |
| 2022-08-16 | $14.30 | $14.34 | $14.24 | $14.31 | $14.31 | 909,024 |
| 2022-08-15 | $14.32 | $14.33 | $14.25 | $14.31 | $14.31 | 1,125,305 |
| 2022-08-12 | $14.25 | $14.40 | $14.23 | $14.40 | $14.40 | 711,062 |
| 2022-08-11 | $14.27 | $14.32 | $14.24 | $14.27 | $14.27 | 951,222 |
| 2022-08-10 | $14.18 | $14.28 | $14.18 | $14.24 | $14.24 | 713,040 |
| 2022-08-09 | $14.17 | $14.22 | $14.14 | $14.15 | $14.15 | 847,837 |
| 2022-08-08 | $14.33 | $14.42 | $14.17 | $14.22 | $14.22 | 496,692 |
| 2022-08-05 | $14.20 | $14.42 | $14.14 | $14.27 | $14.27 | 449,082 |
| 2022-08-04 | $14.23 | $14.27 | $14.12 | $14.21 | $14.21 | 758,431 |
| 2022-08-03 | $14.22 | $14.26 | $14.09 | $14.25 | $14.25 | 2,165,290 |
| 2022-08-02 | $14.08 | $14.22 | $14.04 | $14.18 | $14.18 | 1,009,474 |
| 2022-08-01 | $14.10 | $14.12 | $14.00 | $14.11 | $14.11 | 1,235,188 |
| 2022-07-29 | $14.12 | $14.18 | $14.07 | $14.12 | $14.12 | 731,280 |
| 2022-07-28 | $13.97 | $14.21 | $13.93 | $14.14 | $14.14 | 2,174,525 |
| 2022-07-27 | $13.74 | $13.94 | $13.72 | $13.88 | $13.88 | 2,545,827 |
| 2022-07-26 | $13.54 | $13.82 | $13.52 | $13.81 | $13.81 | 3,951,718 |
| 2022-07-25 | $13.25 | $13.76 | $13.15 | $13.75 | $13.75 | 19,605,104 |
| 2022-07-22 | $10.26 | $10.45 | $10.21 | $10.43 | $10.43 | 253,649 |
| 2022-07-21 | $9.92 | $10.25 | $9.51 | $10.19 | $10.19 | 239,347 |
| 2022-07-20 | $9.79 | $10.28 | $9.78 | $10.20 | $10.20 | 294,739 |
| 2022-07-19 | $9.51 | $9.82 | $9.51 | $9.77 | $9.77 | 232,649 |
| 2022-07-18 | $9.24 | $9.74 | $9.20 | $9.37 | $9.37 | 307,200 |
| 2022-07-15 | $8.66 | $9.11 | $8.53 | $9.03 | $9.03 | 384,097 |
| 2022-07-14 | $8.31 | $8.65 | $8.12 | $8.53 | $8.53 | 164,756 |
| 2022-07-13 | $8.52 | $8.71 | $8.17 | $8.51 | $8.51 | 245,679 |
| 2022-07-12 | $8.70 | $8.83 | $8.55 | $8.57 | $8.57 | 170,255 |
| 2022-07-11 | $8.80 | $8.92 | $8.60 | $8.72 | $8.72 | 212,087 |
| 2022-07-08 | $8.67 | $9.01 | $8.67 | $8.89 | $8.89 | 254,963 |
| 2022-07-07 | $8.04 | $8.73 | $7.79 | $8.67 | $8.67 | 334,060 |
| 2022-07-06 | $8.11 | $8.11 | $7.63 | $7.96 | $7.96 | 314,157 |
| 2022-07-05 | $8.17 | $8.17 | $7.81 | $8.13 | $8.13 | 369,211 |
| 2022-07-01 | $7.98 | $8.40 | $7.93 | $8.35 | $8.35 | 206,280 |
| 2022-06-30 | $8.69 | $8.73 | $7.93 | $8.03 | $8.03 | 341,055 |
| 2022-06-29 | $8.95 | $9.15 | $8.59 | $8.87 | $8.87 | 897,928 |
| 2022-06-28 | $9.60 | $9.88 | $9.05 | $9.06 | $9.06 | 203,878 |
| 2022-06-27 | $9.33 | $9.77 | $9.20 | $9.57 | $9.57 | 321,654 |
| 2022-06-24 | $9.35 | $9.64 | $9.25 | $9.30 | $9.30 | 813,287 |
| 2022-06-23 | $9.13 | $9.34 | $8.96 | $9.32 | $9.32 | 345,994 |
| 2022-06-22 | $9.09 | $9.33 | $8.97 | $9.08 | $9.08 | 260,881 |
| 2022-06-21 | $9.36 | $9.47 | $8.95 | $9.22 | $9.22 | 283,294 |
| 2022-06-17 | $8.58 | $9.31 | $8.51 | $9.21 | $9.21 | 927,300 |
| 2022-06-16 | $8.56 | $8.69 | $8.20 | $8.49 | $8.49 | 440,253 |
| 2022-06-15 | $8.50 | $9.07 | $8.45 | $8.88 | $8.88 | 572,236 |
| 2022-06-14 | $8.56 | $8.71 | $8.16 | $8.39 | $8.39 | 415,374 |
| 2022-06-13 | $8.57 | $8.79 | $8.34 | $8.60 | $8.60 | 565,132 |
| 2022-06-10 | $8.84 | $9.06 | $8.71 | $8.90 | $8.90 | 288,443 |
| 2022-06-09 | $9.04 | $9.38 | $8.75 | $9.02 | $9.02 | 283,429 |
| 2022-06-08 | $8.88 | $8.93 | $8.69 | $8.83 | $8.83 | 168,707 |
| 2022-06-07 | $8.79 | $9.05 | $8.78 | $8.99 | $8.99 | 271,791 |
| 2022-06-06 | $8.60 | $9.23 | $8.41 | $9.02 | $9.02 | 468,828 |
| 2022-06-03 | $8.35 | $8.36 | $7.88 | $8.10 | $8.10 | 225,957 |
| 2022-06-02 | $8.06 | $8.45 | $8.06 | $8.42 | $8.42 | 204,565 |
| 2022-06-01 | $8.23 | $8.43 | $7.89 | $8.01 | $8.01 | 275,048 |
| 2022-05-31 | $8.36 | $8.54 | $7.98 | $8.13 | $8.13 | 359,553 |
| 2022-05-27 | $8.24 | $8.54 | $8.24 | $8.41 | $8.41 | 211,506 |
| 2022-05-26 | $7.99 | $8.34 | $7.99 | $8.26 | $8.26 | 234,310 |
| 2022-05-25 | $7.58 | $7.99 | $7.57 | $7.94 | $7.94 | 281,882 |
| 2022-05-24 | $7.88 | $7.95 | $7.35 | $7.68 | $7.68 | 291,411 |
| 2022-05-23 | $7.71 | $7.98 | $7.54 | $7.96 | $7.96 | 261,938 |
| 2022-05-20 | $7.88 | $8.08 | $7.22 | $7.61 | $7.61 | 408,911 |
| 2022-05-19 | $7.36 | $7.97 | $7.36 | $7.78 | $7.78 | 503,967 |
| 2022-05-18 | $7.44 | $8.36 | $7.40 | $7.47 | $7.47 | 758,693 |
| 2022-05-17 | $6.90 | $7.54 | $6.90 | $7.44 | $7.44 | 448,240 |
| 2022-05-16 | $6.96 | $7.14 | $6.67 | $6.71 | $6.71 | 665,009 |
| 2022-05-13 | $7.04 | $7.26 | $6.90 | $7.00 | $7.00 | 586,922 |
| 2022-05-12 | $6.47 | $7.29 | $6.38 | $6.99 | $6.99 | 618,128 |
| 2022-05-11 | $6.75 | $6.94 | $6.43 | $6.79 | $6.79 | 687,273 |
| 2022-05-10 | $8.56 | $8.70 | $6.78 | $6.90 | $6.90 | 1,007,485 |
| 2022-05-09 | $9.00 | $9.00 | $8.42 | $8.58 | $8.58 | 337,695 |
| 2022-05-06 | $9.51 | $9.63 | $9.07 | $9.17 | $9.17 | 266,598 |
| 2022-05-05 | $9.84 | $9.90 | $9.43 | $9.61 | $9.61 | 565,032 |
| 2022-05-04 | $9.49 | $10.01 | $9.39 | $9.97 | $9.97 | 238,191 |
| 2022-05-03 | $9.19 | $9.75 | $9.10 | $9.49 | $9.49 | 343,968 |
| 2022-05-02 | $9.35 | $9.41 | $8.87 | $9.21 | $9.21 | 877,474 |
| 2022-04-29 | $9.69 | $9.84 | $9.33 | $9.35 | $9.35 | 258,869 |
| 2022-04-28 | $10.04 | $10.14 | $9.61 | $9.74 | $9.74 | 243,858 |
| 2022-04-27 | $10.03 | $10.21 | $9.71 | $9.90 | $9.90 | 289,783 |
| 2022-04-26 | $10.25 | $10.29 | $9.92 | $10.00 | $10.00 | 331,302 |
| 2022-04-25 | $10.19 | $10.45 | $9.85 | $10.33 | $10.33 | 300,405 |
| 2022-04-22 | $10.43 | $10.65 | $10.28 | $10.53 | $10.53 | 498,886 |
| 2022-04-21 | $11.86 | $11.86 | $10.49 | $10.59 | $10.59 | 440,682 |
| 2022-04-20 | $11.93 | $12.00 | $11.68 | $11.69 | $11.69 | 199,644 |
| 2022-04-19 | $11.89 | $12.12 | $11.81 | $11.95 | $11.95 | 174,555 |
| 2022-04-18 | $11.63 | $11.89 | $11.51 | $11.88 | $11.88 | 208,172 |
| 2022-04-14 | $11.91 | $11.96 | $11.60 | $11.60 | $11.60 | 216,732 |
| 2022-04-13 | $11.66 | $11.99 | $11.66 | $11.87 | $11.87 | 213,323 |
| 2022-04-12 | $11.87 | $12.06 | $11.48 | $11.60 | $11.60 | 256,070 |
| 2022-04-11 | $12.37 | $12.38 | $11.65 | $11.83 | $11.83 | 326,345 |
| 2022-04-08 | $12.47 | $12.55 | $12.26 | $12.51 | $12.51 | 478,036 |
| 2022-04-07 | $12.20 | $12.57 | $12.13 | $12.54 | $12.54 | 625,268 |
| 2022-04-06 | $11.74 | $12.25 | $11.50 | $12.16 | $12.16 | 490,744 |
| 2022-04-05 | $11.75 | $12.05 | $11.67 | $11.90 | $11.90 | 572,614 |
| 2022-04-04 | $11.66 | $11.90 | $11.37 | $11.77 | $11.77 | 456,983 |
| 2022-04-01 | $11.94 | $12.19 | $11.49 | $11.66 | $11.66 | 635,319 |
| 2022-03-31 | $12.93 | $13.21 | $11.80 | $11.85 | $11.85 | 953,149 |
| 2022-03-30 | $13.80 | $13.80 | $12.65 | $12.84 | $12.84 | 1,696,777 |
| 2022-03-29 | $13.90 | $14.11 | $13.64 | $13.76 | $13.76 | 539,130 |
| 2022-03-28 | $14.00 | $14.11 | $13.53 | $13.83 | $13.83 | 456,488 |
| 2022-03-25 | $14.13 | $14.13 | $13.76 | $14.03 | $14.03 | 596,086 |
| 2022-03-24 | $12.64 | $14.09 | $12.42 | $14.09 | $14.09 | 1,044,315 |
| 2022-03-23 | $13.50 | $13.57 | $12.73 | $12.82 | $12.82 | 662,058 |
| 2022-03-22 | $13.50 | $13.97 | $13.47 | $13.55 | $13.55 | 526,580 |
| 2022-03-21 | $14.36 | $14.36 | $13.11 | $13.40 | $13.40 | 773,396 |
| 2022-03-18 | $13.30 | $14.45 | $13.28 | $14.17 | $14.17 | 1,887,485 |
| 2022-03-17 | $13.30 | $13.72 | $13.18 | $13.42 | $13.42 | 782,814 |
| 2022-03-16 | $13.28 | $13.49 | $12.83 | $13.20 | $13.20 | 467,515 |
| 2022-03-15 | $13.07 | $13.39 | $12.64 | $13.25 | $13.25 | 544,526 |
| 2022-03-14 | $13.10 | $13.45 | $12.78 | $13.17 | $13.17 | 705,814 |
| 2022-03-11 | $12.72 | $13.37 | $12.72 | $13.10 | $13.10 | 1,129,886 |
| 2022-03-10 | $12.48 | $13.29 | $12.44 | $12.80 | $12.80 | 874,550 |
| 2022-03-09 | $12.59 | $13.40 | $12.45 | $12.62 | $12.62 | 904,738 |
| 2022-03-08 | $11.52 | $13.05 | $11.51 | $12.25 | $12.25 | 1,819,411 |
| 2022-03-07 | $10.54 | $11.33 | $10.42 | $11.24 | $11.24 | 617,887 |
| 2022-03-04 | $10.60 | $10.89 | $10.27 | $10.55 | $10.55 | 1,158,343 |
| 2022-03-03 | $10.81 | $10.97 | $10.59 | $10.81 | $10.81 | 224,474 |
| 2022-03-02 | $10.36 | $11.03 | $10.36 | $10.81 | $10.81 | 234,451 |
| 2022-03-01 | $10.92 | $11.01 | $10.20 | $10.30 | $10.30 | 324,210 |
| 2022-02-28 | $10.68 | $11.16 | $10.55 | $10.88 | $10.88 | 383,368 |
| 2022-02-25 | $10.47 | $10.75 | $10.17 | $10.75 | $10.75 | 236,252 |
| 2022-02-24 | $9.52 | $10.52 | $9.26 | $10.41 | $10.41 | 414,118 |
| 2022-02-23 | $9.67 | $9.88 | $9.56 | $9.77 | $9.77 | 359,887 |
| 2022-02-22 | $9.87 | $9.96 | $9.51 | $9.60 | $9.60 | 249,673 |
| 2022-02-18 | $10.23 | $10.42 | $9.95 | $10.02 | $10.02 | 273,442 |
| 2022-02-17 | $10.40 | $10.58 | $10.09 | $10.30 | $10.30 | 194,083 |
| 2022-02-16 | $10.39 | $10.76 | $10.39 | $10.56 | $10.56 | 295,103 |
| 2022-02-15 | $10.41 | $10.65 | $10.36 | $10.39 | $10.39 | 534,977 |
| 2022-02-14 | $10.20 | $10.56 | $10.04 | $10.21 | $10.21 | 227,528 |
| 2022-02-11 | $10.21 | $10.55 | $9.98 | $10.15 | $10.15 | 408,809 |
| 2022-02-10 | $10.25 | $10.63 | $10.12 | $10.23 | $10.23 | 563,811 |
| 2022-02-09 | $10.12 | $10.50 | $10.12 | $10.38 | $10.38 | 546,357 |
| 2022-02-08 | $9.49 | $10.06 | $9.44 | $10.05 | $10.05 | 305,983 |
| 2022-02-07 | $9.06 | $9.61 | $9.03 | $9.51 | $9.51 | 638,485 |
| 2022-02-04 | $9.13 | $9.19 | $8.83 | $9.10 | $9.10 | 806,472 |
| 2022-02-03 | $8.73 | $9.15 | $8.67 | $8.93 | $8.93 | 280,452 |
| 2022-02-02 | $9.26 | $9.26 | $8.82 | $8.87 | $8.87 | 223,864 |
| 2022-02-01 | $9.07 | $9.44 | $8.68 | $9.23 | $9.23 | 342,341 |
| 2022-01-31 | $8.10 | $9.03 | $8.05 | $9.02 | $9.02 | 470,133 |
| 2022-01-28 | $7.77 | $8.12 | $7.57 | $8.12 | $8.12 | 717,851 |
| 2022-01-27 | $8.41 | $8.43 | $7.80 | $7.84 | $7.84 | 509,768 |
| 2022-01-26 | $8.72 | $8.83 | $8.24 | $8.36 | $8.36 | 284,693 |
| 2022-01-25 | $8.38 | $8.64 | $8.05 | $8.55 | $8.55 | 410,448 |
| 2022-01-24 | $8.44 | $8.59 | $7.96 | $8.49 | $8.49 | 757,378 |
| 2022-01-21 | $8.63 | $8.93 | $8.53 | $8.69 | $8.69 | 503,115 |
| 2022-01-20 | $8.94 | $9.10 | $8.65 | $8.74 | $8.74 | 612,374 |
| 2022-01-19 | $9.42 | $9.60 | $8.88 | $8.89 | $8.89 | 565,308 |
| 2022-01-18 | $9.50 | $9.73 | $9.32 | $9.36 | $9.36 | 269,045 |
| 2022-01-14 | $9.52 | $9.72 | $9.41 | $9.65 | $9.65 | 222,230 |
| 2022-01-13 | $9.72 | $9.81 | $9.51 | $9.60 | $9.60 | 339,504 |
| 2022-01-12 | $9.71 | $9.78 | $9.54 | $9.65 | $9.65 | 314,838 |
| 2022-01-11 | $9.69 | $9.85 | $9.54 | $9.68 | $9.68 | 386,910 |
| 2022-01-10 | $9.64 | $9.75 | $9.41 | $9.68 | $9.68 | 309,240 |
| 2022-01-07 | $9.78 | $10.02 | $9.55 | $9.67 | $9.67 | 343,748 |
| 2022-01-06 | $10.07 | $10.07 | $9.46 | $9.78 | $9.78 | 330,372 |
| 2022-01-05 | $10.17 | $10.45 | $9.70 | $9.74 | $9.74 | 885,620 |
| 2022-01-04 | $9.56 | $10.19 | $9.52 | $10.15 | $10.15 | 942,604 |
| 2022-01-03 | $9.20 | $9.59 | $9.20 | $9.50 | $9.50 | 429,851 |
| 2021-12-31 | $9.06 | $9.31 | $9.06 | $9.20 | $9.20 | 329,798 |
| 2021-12-30 | $8.94 | $9.33 | $8.94 | $9.09 | $9.09 | 632,662 |
| 2021-12-29 | $8.85 | $9.07 | $8.69 | $8.97 | $8.97 | 394,145 |
| 2021-12-28 | $9.10 | $9.26 | $8.78 | $8.90 | $8.90 | 517,805 |
| 2021-12-27 | $9.20 | $9.33 | $8.90 | $9.16 | $9.16 | 574,637 |
| 2021-12-23 | $9.22 | $9.40 | $9.12 | $9.24 | $9.24 | 452,587 |
| 2021-12-22 | $9.17 | $9.44 | $9.10 | $9.15 | $9.15 | 396,909 |
| 2021-12-21 | $9.10 | $9.53 | $9.09 | $9.15 | $9.15 | 683,285 |
| 2021-12-20 | $8.93 | $8.96 | $8.43 | $8.75 | $8.75 | 582,932 |
| 2021-12-17 | $8.91 | $9.12 | $8.57 | $9.00 | $9.00 | 992,556 |
| 2021-12-16 | $9.40 | $9.63 | $8.90 | $9.02 | $9.02 | 418,374 |
| 2021-12-15 | $9.11 | $9.28 | $8.77 | $9.25 | $9.25 | 612,436 |
| 2021-12-14 | $9.35 | $9.62 | $9.12 | $9.15 | $9.15 | 308,269 |
| 2021-12-13 | $9.68 | $9.71 | $9.46 | $9.51 | $9.51 | 439,815 |
| 2021-12-10 | $10.13 | $10.20 | $9.59 | $9.72 | $9.72 | 424,776 |
| 2021-12-09 | $10.18 | $10.53 | $10.03 | $10.05 | $10.05 | 298,410 |
| 2021-12-08 | $10.47 | $10.58 | $10.30 | $10.45 | $10.45 | 255,629 |
| 2021-12-07 | $9.94 | $10.54 | $9.87 | $10.48 | $10.48 | 440,646 |
| 2021-12-06 | $9.69 | $9.90 | $9.54 | $9.83 | $9.83 | 609,999 |
| 2021-12-03 | $9.82 | $9.90 | $9.50 | $9.84 | $9.84 | 822,500 |
| 2021-12-02 | $9.67 | $9.96 | $9.63 | $9.72 | $9.72 | 527,767 |
| 2021-12-01 | $9.70 | $9.99 | $9.65 | $9.67 | $9.67 | 966,380 |
| 2021-11-30 | $10.00 | $10.08 | $9.43 | $9.46 | $9.46 | 849,175 |
| 2021-11-29 | $10.36 | $10.36 | $9.93 | $10.05 | $10.05 | 823,435 |
| 2021-11-26 | $10.28 | $10.44 | $10.10 | $10.30 | $10.30 | 543,605 |
| 2021-11-24 | $10.50 | $10.77 | $10.32 | $10.63 | $10.63 | 266,106 |
| 2021-11-23 | $10.86 | $10.97 | $10.47 | $10.56 | $10.56 | 654,767 |
| 2021-11-22 | $11.50 | $11.60 | $10.97 | $10.97 | $10.97 | 569,546 |
| 2021-11-19 | $11.52 | $11.70 | $11.48 | $11.49 | $11.49 | 244,148 |
| 2021-11-18 | $11.95 | $12.12 | $11.37 | $11.60 | $11.60 | 463,798 |
| 2021-11-17 | $12.15 | $12.20 | $11.73 | $11.91 | $11.91 | 494,141 |
| 2021-11-16 | $12.03 | $12.33 | $11.70 | $12.14 | $12.14 | 736,597 |
| 2021-11-15 | $12.36 | $12.41 | $11.97 | $12.11 | $12.11 | 516,348 |
| 2021-11-12 | $11.86 | $12.47 | $11.81 | $12.24 | $12.24 | 428,063 |
| 2021-11-11 | $11.97 | $12.05 | $11.75 | $11.87 | $11.87 | 516,179 |
| 2021-11-10 | $12.01 | $12.66 | $11.86 | $11.95 | $11.95 | 849,303 |
| 2021-11-09 | $11.70 | $12.19 | $11.30 | $12.15 | $12.15 | 1,229,749 |
| 2021-11-08 | $12.48 | $12.85 | $12.17 | $12.24 | $12.24 | 871,273 |
| 2021-11-05 | $11.64 | $11.81 | $11.54 | $11.76 | $11.76 | 418,526 |
| 2021-11-04 | $11.39 | $11.83 | $11.39 | $11.52 | $11.52 | 655,204 |
| 2021-11-03 | $11.03 | $11.42 | $10.96 | $11.39 | $11.39 | 316,893 |
| 2021-11-02 | $11.26 | $11.30 | $10.77 | $11.10 | $11.10 | 371,011 |
| 2021-11-01 | $11.14 | $11.54 | $11.08 | $11.29 | $11.29 | 373,239 |
| 2021-10-29 | $11.22 | $11.56 | $10.88 | $11.07 | $11.07 | 310,729 |
| 2021-10-28 | $10.70 | $11.44 | $10.70 | $11.22 | $11.22 | 570,462 |
| 2021-10-27 | $10.78 | $11.19 | $10.50 | $10.66 | $10.66 | 1,261,017 |
| 2021-10-26 | $10.54 | $10.93 | $10.50 | $10.69 | $10.69 | 999,581 |
| 2021-10-25 | $10.72 | $10.73 | $10.41 | $10.55 | $10.55 | 736,336 |
| 2021-10-22 | $11.12 | $11.12 | $10.74 | $10.75 | $10.75 | 303,433 |
| 2021-10-21 | $11.16 | $11.26 | $10.98 | $11.08 | $11.08 | 289,672 |
| 2021-10-20 | $10.80 | $11.45 | $10.69 | $11.22 | $11.22 | 467,078 |
| 2021-10-19 | $10.85 | $11.11 | $10.60 | $10.84 | $10.84 | 320,052 |
| 2021-10-18 | $10.40 | $10.83 | $10.30 | $10.79 | $10.79 | 385,699 |
| 2021-10-15 | $10.64 | $10.92 | $10.42 | $10.47 | $10.47 | 367,005 |
| 2021-10-14 | $10.73 | $10.83 | $10.49 | $10.64 | $10.64 | 294,841 |
| 2021-10-13 | $10.40 | $10.57 | $10.30 | $10.53 | $10.53 | 215,723 |
| 2021-10-12 | $10.22 | $10.51 | $10.21 | $10.32 | $10.32 | 369,949 |
| 2021-10-11 | $10.41 | $10.62 | $10.14 | $10.16 | $10.16 | 454,539 |
| 2021-10-08 | $10.60 | $10.68 | $10.38 | $10.45 | $10.45 | 463,485 |
| 2021-10-07 | $10.74 | $10.90 | $10.63 | $10.64 | $10.64 | 337,954 |
| 2021-10-06 | $10.70 | $10.78 | $10.28 | $10.65 | $10.65 | 424,916 |
| 2021-10-05 | $11.09 | $11.10 | $10.75 | $10.79 | $10.79 | 511,636 |
| 2021-10-04 | $11.24 | $11.24 | $10.92 | $11.08 | $11.08 | 324,902 |
| 2021-10-01 | $11.48 | $11.54 | $11.12 | $11.27 | $11.27 | 455,926 |
| 2021-09-30 | $11.48 | $11.53 | $11.13 | $11.43 | $11.43 | 577,234 |
| 2021-09-29 | $11.52 | $11.55 | $11.06 | $11.35 | $11.35 | 1,099,165 |
| 2021-09-28 | $11.68 | $11.74 | $11.41 | $11.45 | $11.45 | 439,499 |
| 2021-09-27 | $11.75 | $12.12 | $11.72 | $11.79 | $11.79 | 476,651 |
| 2021-09-24 | $11.58 | $11.75 | $11.42 | $11.70 | $11.70 | 314,973 |
| 2021-09-23 | $11.74 | $11.76 | $11.42 | $11.64 | $11.64 | 372,042 |
| 2021-09-22 | $11.94 | $12.17 | $11.62 | $11.68 | $11.68 | 328,244 |
| 2021-09-21 | $11.87 | $12.22 | $11.55 | $11.86 | $11.86 | 544,955 |
| 2021-09-20 | $12.00 | $12.01 | $11.33 | $11.75 | $11.75 | 1,166,166 |
| 2021-09-17 | $12.30 | $12.85 | $12.04 | $12.42 | $12.42 | 2,465,522 |
| 2021-09-16 | $12.74 | $12.81 | $12.20 | $12.34 | $12.34 | 487,720 |
| 2021-09-15 | $12.36 | $12.76 | $12.27 | $12.72 | $12.72 | 514,675 |
| 2021-09-14 | $12.40 | $12.68 | $12.29 | $12.36 | $12.36 | 535,670 |
| 2021-09-13 | $12.85 | $12.86 | $12.15 | $12.39 | $12.39 | 428,879 |
| 2021-09-10 | $13.22 | $13.30 | $12.75 | $12.78 | $12.78 | 545,900 |
| 2021-09-09 | $13.19 | $13.42 | $13.10 | $13.14 | $13.14 | 369,772 |
| 2021-09-08 | $13.24 | $13.46 | $13.00 | $13.29 | $13.29 | 418,216 |
| 2021-09-07 | $13.15 | $13.69 | $13.15 | $13.36 | $13.36 | 493,172 |
| 2021-09-03 | $13.33 | $13.46 | $13.03 | $13.18 | $13.18 | 575,379 |
| 2021-09-02 | $12.83 | $13.43 | $12.76 | $13.28 | $13.28 | 1,158,631 |
| 2021-09-01 | $12.85 | $13.01 | $12.56 | $12.78 | $12.78 | 288,703 |
| 2021-08-31 | $13.24 | $13.53 | $12.76 | $12.83 | $12.83 | 831,197 |
| 2021-08-30 | $13.28 | $13.34 | $12.87 | $13.15 | $13.15 | 221,118 |
| 2021-08-27 | $12.42 | $13.23 | $12.28 | $13.17 | $13.17 | 419,105 |
| 2021-08-26 | $12.65 | $12.91 | $12.27 | $12.46 | $12.46 | 284,133 |
| 2021-08-25 | $12.60 | $12.90 | $12.43 | $12.63 | $12.63 | 420,943 |
| 2021-08-24 | $12.06 | $12.65 | $12.06 | $12.55 | $12.55 | 570,900 |
| 2021-08-23 | $12.36 | $12.47 | $11.99 | $12.02 | $12.02 | 607,694 |
| 2021-08-20 | $11.98 | $12.34 | $11.76 | $12.14 | $12.14 | 422,387 |
| 2021-08-19 | $12.22 | $12.82 | $11.99 | $12.05 | $12.05 | 787,581 |
| 2021-08-18 | $11.95 | $12.84 | $11.95 | $12.44 | $12.44 | 474,034 |
| 2021-08-17 | $12.43 | $12.49 | $11.86 | $12.05 | $12.05 | 834,676 |
| 2021-08-16 | $12.72 | $12.90 | $12.43 | $12.66 | $12.66 | 295,282 |
| 2021-08-13 | $13.37 | $13.39 | $12.55 | $12.90 | $12.90 | 564,790 |
| 2021-08-12 | $13.50 | $13.86 | $13.23 | $13.37 | $13.37 | 916,725 |
| 2021-08-11 | $13.39 | $13.82 | $13.06 | $13.47 | $13.47 | 964,055 |
| 2021-08-10 | $12.60 | $13.39 | $12.50 | $13.19 | $13.19 | 1,065,559 |
| 2021-08-09 | $12.67 | $12.94 | $12.46 | $12.65 | $12.65 | 489,033 |
| 2021-08-06 | $12.76 | $12.84 | $12.31 | $12.59 | $12.59 | 674,990 |
| 2021-08-05 | $12.34 | $12.70 | $12.06 | $12.60 | $12.60 | 907,474 |
| 2021-08-04 | $12.12 | $12.40 | $12.07 | $12.21 | $12.21 | 777,748 |
| 2021-08-03 | $12.12 | $12.35 | $11.82 | $12.13 | $12.13 | 722,044 |
| 2021-08-02 | $12.27 | $12.35 | $11.71 | $11.72 | $11.72 | 522,382 |
| 2021-07-30 | $11.77 | $12.33 | $11.50 | $12.07 | $12.07 | 858,908 |
| 2021-07-29 | $11.98 | $12.47 | $11.38 | $11.83 | $11.83 | 3,941,631 |
| 2021-07-28 | $11.45 | $11.90 | $11.16 | $11.66 | $11.66 | 917,719 |
| 2021-07-27 | $11.21 | $11.43 | $10.98 | $11.34 | $11.34 | 179,746 |
| 2021-07-26 | $11.67 | $11.68 | $11.19 | $11.35 | $11.35 | 296,709 |
| 2021-07-23 | $12.58 | $12.60 | $11.58 | $11.59 | $11.59 | 386,392 |
| 2021-07-22 | $12.77 | $12.77 | $12.20 | $12.50 | $12.50 | 230,978 |
| 2021-07-21 | $12.02 | $12.71 | $12.00 | $12.68 | $12.68 | 283,262 |
| 2021-07-20 | $11.53 | $12.09 | $11.27 | $11.95 | $11.95 | 512,612 |
| 2021-07-19 | $11.37 | $11.47 | $10.94 | $11.31 | $11.31 | 560,614 |
| 2021-07-16 | $11.86 | $11.86 | $11.57 | $11.77 | $11.77 | 431,378 |
| 2021-07-15 | $11.45 | $11.72 | $11.29 | $11.69 | $11.69 | 292,124 |
| 2021-07-14 | $12.19 | $12.38 | $11.28 | $11.36 | $11.36 | 446,523 |
| 2021-07-13 | $12.11 | $12.18 | $11.92 | $12.10 | $12.10 | 299,985 |
| 2021-07-12 | $11.95 | $12.26 | $11.66 | $12.20 | $12.20 | 248,409 |
| 2021-07-09 | $12.06 | $12.30 | $11.75 | $12.06 | $12.06 | 250,192 |
| 2021-07-08 | $11.40 | $12.00 | $11.21 | $11.82 | $11.82 | 556,515 |
| 2021-07-07 | $11.83 | $11.89 | $11.25 | $11.83 | $11.83 | 505,470 |
| 2021-07-06 | $12.14 | $12.26 | $11.28 | $11.82 | $11.82 | 723,609 |
| 2021-07-02 | $13.17 | $13.17 | $12.11 | $12.14 | $12.14 | 456,205 |
| 2021-07-01 | $13.08 | $13.30 | $12.93 | $13.10 | $13.10 | 451,738 |
| 2021-06-30 | $12.79 | $13.08 | $12.53 | $12.86 | $12.86 | 662,674 |
| 2021-06-29 | $13.31 | $13.42 | $12.72 | $12.77 | $12.77 | 776,448 |
| 2021-06-28 | $12.60 | $13.30 | $12.44 | $13.15 | $13.15 | 809,327 |
| 2021-06-25 | $13.16 | $13.65 | $12.32 | $12.46 | $12.46 | 3,539,017 |
| 2021-06-24 | $12.44 | $12.92 | $12.18 | $12.68 | $12.68 | 1,355,072 |
| 2021-06-23 | $11.97 | $12.47 | $11.91 | $12.18 | $12.18 | 701,850 |
| 2021-06-22 | $11.92 | $12.00 | $11.53 | $11.98 | $11.98 | 359,349 |
| 2021-06-21 | $11.51 | $12.04 | $11.39 | $11.96 | $11.96 | 648,850 |
| 2021-06-18 | $11.27 | $11.64 | $11.04 | $11.57 | $11.57 | 627,389 |
| 2021-06-17 | $11.96 | $12.00 | $11.23 | $11.33 | $11.33 | 735,641 |
| 2021-06-16 | $11.88 | $12.01 | $11.61 | $11.94 | $11.94 | 397,822 |
| 2021-06-15 | $12.17 | $12.30 | $11.78 | $11.98 | $11.98 | 335,547 |
| 2021-06-14 | $12.30 | $12.48 | $12.07 | $12.13 | $12.13 | 256,354 |
| 2021-06-11 | $12.31 | $12.84 | $12.20 | $12.29 | $12.29 | 306,097 |
| 2021-06-10 | $12.57 | $12.73 | $12.14 | $12.23 | $12.23 | 337,524 |
| 2021-06-09 | $12.83 | $13.24 | $12.55 | $12.60 | $12.60 | 423,493 |
| 2021-06-08 | $13.00 | $13.00 | $12.54 | $12.73 | $12.73 | 705,501 |
| 2021-06-07 | $12.44 | $12.97 | $12.27 | $12.87 | $12.87 | 462,704 |
| 2021-06-04 | $12.21 | $12.67 | $12.12 | $12.35 | $12.35 | 254,365 |
| 2021-06-03 | $11.89 | $12.43 | $11.72 | $12.32 | $12.32 | 429,636 |
| 2021-06-02 | $11.77 | $12.09 | $11.46 | $12.02 | $12.02 | 411,902 |
| 2021-06-01 | $11.66 | $11.90 | $11.53 | $11.63 | $11.63 | 397,494 |
| 2021-05-28 | $12.03 | $12.20 | $11.52 | $11.58 | $11.58 | 417,716 |
| 2021-05-27 | $11.82 | $12.17 | $11.58 | $12.03 | $12.03 | 549,975 |
| 2021-05-26 | $11.70 | $11.96 | $11.35 | $11.60 | $11.60 | 488,949 |
| 2021-05-25 | $12.47 | $12.54 | $11.69 | $11.72 | $11.72 | 432,466 |
| 2021-05-24 | $12.26 | $12.58 | $11.95 | $12.34 | $12.34 | 371,785 |
| 2021-05-21 | $11.97 | $12.34 | $11.90 | $12.24 | $12.24 | 399,528 |
| 2021-05-20 | $11.95 | $12.00 | $11.65 | $11.88 | $11.88 | 264,786 |
| 2021-05-19 | $11.45 | $12.03 | $11.42 | $11.93 | $11.93 | 588,670 |
| 2021-05-18 | $11.60 | $12.21 | $11.30 | $11.86 | $11.86 | 610,747 |
| 2021-05-17 | $11.35 | $11.86 | $11.12 | $11.76 | $11.76 | 405,069 |
| 2021-05-14 | $12.12 | $12.26 | $11.50 | $11.56 | $11.56 | 731,813 |
| 2021-05-13 | $11.15 | $12.15 | $11.05 | $11.99 | $11.99 | 670,982 |
| 2021-05-12 | $11.80 | $11.95 | $11.16 | $11.17 | $11.17 | 570,172 |
| 2021-05-11 | $11.00 | $12.08 | $10.74 | $11.96 | $11.96 | 953,339 |
| 2021-05-10 | $13.31 | $13.31 | $11.93 | $11.98 | $11.98 | 715,316 |
| 2021-05-07 | $12.22 | $12.80 | $12.07 | $12.67 | $12.67 | 443,539 |
| 2021-05-06 | $12.76 | $12.88 | $12.00 | $12.28 | $12.28 | 512,091 |
| 2021-05-05 | $13.32 | $13.35 | $12.56 | $12.89 | $12.89 | 547,031 |
| 2021-05-04 | $13.64 | $13.64 | $12.76 | $13.28 | $13.28 | 600,990 |
| 2021-05-03 | $13.28 | $13.63 | $13.26 | $13.51 | $13.51 | 453,704 |
| 2021-04-30 | $12.84 | $13.26 | $12.75 | $13.18 | $13.18 | 498,458 |
| 2021-04-29 | $13.61 | $13.77 | $12.65 | $12.94 | $12.94 | 407,163 |
| 2021-04-28 | $13.42 | $13.66 | $13.04 | $13.52 | $13.52 | 486,830 |
| 2021-04-27 | $13.57 | $13.85 | $13.34 | $13.55 | $13.55 | 381,153 |
| 2021-04-26 | $13.18 | $13.67 | $13.15 | $13.40 | $13.40 | 380,707 |
| 2021-04-23 | $12.77 | $13.37 | $12.72 | $12.90 | $12.90 | 355,832 |
| 2021-04-22 | $12.98 | $13.21 | $12.36 | $12.81 | $12.81 | 850,854 |
| 2021-04-21 | $11.79 | $12.85 | $11.44 | $12.79 | $12.79 | 667,655 |
| 2021-04-20 | $12.20 | $12.88 | $11.72 | $11.84 | $11.84 | 895,294 |
| 2021-04-19 | $12.34 | $12.34 | $11.62 | $11.88 | $11.88 | 639,759 |
| 2021-04-16 | $12.00 | $12.63 | $11.81 | $12.44 | $12.44 | 607,070 |
| 2021-04-15 | $13.06 | $13.06 | $11.55 | $12.03 | $12.03 | 993,251 |
| 2021-04-14 | $12.74 | $13.28 | $12.62 | $12.91 | $12.91 | 386,562 |
| 2021-04-13 | $13.28 | $13.29 | $12.58 | $12.85 | $12.85 | 511,142 |
| 2021-04-12 | $13.69 | $13.80 | $13.02 | $13.21 | $13.21 | 360,970 |
| 2021-04-09 | $13.44 | $13.82 | $13.23 | $13.69 | $13.69 | 321,030 |
| 2021-04-08 | $13.62 | $13.89 | $12.90 | $13.60 | $13.60 | 675,530 |
| 2021-04-07 | $14.37 | $14.54 | $13.81 | $13.88 | $13.88 | 525,815 |
| 2021-04-06 | $14.07 | $14.83 | $13.90 | $14.62 | $14.62 | 547,272 |
| 2021-04-05 | $15.50 | $15.71 | $14.15 | $14.19 | $14.19 | 649,496 |
| 2021-04-01 | $16.03 | $16.10 | $14.40 | $14.99 | $14.99 | 1,457,668 |
| 2021-03-31 | $16.22 | $17.10 | $15.53 | $16.30 | $16.30 | 1,510,917 |
| 2021-03-30 | $14.22 | $15.52 | $13.91 | $15.43 | $15.43 | 1,558,950 |
| 2021-03-29 | $14.41 | $14.55 | $13.13 | $14.15 | $14.15 | 932,826 |
| 2021-03-26 | $14.19 | $14.90 | $13.56 | $14.35 | $14.35 | 930,149 |
| 2021-03-25 | $12.72 | $13.80 | $12.52 | $13.71 | $13.71 | 1,060,140 |
| 2021-03-24 | $14.25 | $14.35 | $12.95 | $13.01 | $13.01 | 969,917 |
| 2021-03-23 | $14.81 | $14.87 | $13.60 | $13.97 | $13.97 | 931,254 |
| 2021-03-22 | $15.45 | $15.45 | $14.58 | $14.77 | $14.77 | 1,000,406 |
| 2021-03-19 | $14.92 | $15.43 | $14.07 | $15.24 | $15.24 | 1,956,320 |
| 2021-03-18 | $16.00 | $16.13 | $14.58 | $14.79 | $14.79 | 819,591 |
| 2021-03-17 | $15.98 | $16.34 | $15.39 | $16.17 | $16.17 | 571,629 |
| 2021-03-16 | $17.04 | $17.29 | $16.06 | $16.40 | $16.40 | 509,211 |
| 2021-03-15 | $16.42 | $17.28 | $16.00 | $16.88 | $16.88 | 828,546 |
| 2021-03-12 | $16.10 | $16.45 | $15.61 | $16.20 | $16.20 | 470,984 |
| 2021-03-11 | $15.24 | $16.64 | $15.01 | $16.52 | $16.52 | 862,253 |
| 2021-03-10 | $14.17 | $15.70 | $14.13 | $14.89 | $14.89 | 922,834 |
| 2021-03-09 | $12.90 | $14.17 | $12.51 | $13.95 | $13.95 | 1,687,007 |
| 2021-03-08 | $13.86 | $14.23 | $12.80 | $13.21 | $13.21 | 981,278 |
| 2021-03-05 | $14.55 | $14.89 | $12.33 | $14.04 | $14.04 | 1,227,384 |
| 2021-03-04 | $15.70 | $16.12 | $13.50 | $14.33 | $14.33 | 1,392,903 |
| 2021-03-03 | $17.01 | $17.26 | $15.34 | $15.63 | $15.63 | 1,067,282 |
| 2021-03-02 | $17.90 | $18.20 | $16.91 | $17.13 | $17.13 | 654,036 |
| 2021-03-01 | $17.04 | $18.15 | $16.86 | $17.94 | $17.94 | 704,328 |
| 2021-02-26 | $16.31 | $16.94 | $15.65 | $16.67 | $16.67 | 680,172 |
| 2021-02-25 | $17.55 | $17.63 | $15.75 | $16.08 | $16.08 | 837,820 |
| 2021-02-24 | $17.69 | $18.07 | $17.27 | $17.51 | $17.51 | 559,823 |
| 2021-02-23 | $16.50 | $17.53 | $14.61 | $17.23 | $17.23 | 1,146,523 |
| 2021-02-22 | $17.73 | $17.86 | $16.95 | $17.14 | $17.14 | 733,054 |
| 2021-02-19 | $17.16 | $18.43 | $17.04 | $17.94 | $17.94 | 1,077,227 |
| 2021-02-18 | $16.88 | $17.20 | $16.45 | $16.72 | $16.72 | 1,196,242 |
| 2021-02-17 | $19.09 | $19.13 | $17.45 | $17.51 | $17.51 | 1,764,957 |
| 2021-02-16 | $19.05 | $20.10 | $19.05 | $19.20 | $19.20 | 1,420,941 |
| 2021-02-12 | $19.00 | $19.34 | $18.34 | $18.80 | $18.80 | 1,136,051 |
| 2021-02-11 | $19.22 | $19.65 | $18.25 | $18.91 | $18.91 | 1,490,927 |
| 2021-02-10 | $19.56 | $20.24 | $18.78 | $19.36 | $19.36 | 1,212,861 |
| 2021-02-09 | $19.35 | $20.07 | $18.84 | $19.87 | $19.87 | 1,258,036 |
| 2021-02-08 | $20.17 | $20.65 | $18.61 | $19.30 | $19.30 | 2,047,853 |
| 2021-02-05 | $19.93 | $20.29 | $19.14 | $19.94 | $19.94 | 2,572,297 |
| 2021-02-04 | $19.30 | $20.00 | $18.42 | $19.09 | $19.09 | 6,052,646 |
| 2021-02-03 | $20.50 | $22.20 | $20.30 | $21.86 | $21.86 | 782,567 |
| 2021-02-02 | $20.73 | $21.35 | $20.13 | $20.38 | $20.38 | 530,493 |
| 2021-02-01 | $19.77 | $20.26 | $18.86 | $20.16 | $20.16 | 714,983 |
| 2021-01-29 | $19.76 | $20.98 | $18.58 | $19.27 | $19.27 | 957,078 |
| 2021-01-28 | $19.63 | $20.46 | $18.38 | $19.45 | $19.45 | 773,020 |
| 2021-01-27 | $19.64 | $21.01 | $18.66 | $20.21 | $20.21 | 766,397 |
| 2021-01-26 | $21.24 | $21.78 | $20.57 | $20.82 | $20.82 | 560,489 |
| 2021-01-25 | $22.36 | $22.49 | $19.81 | $20.78 | $20.78 | 1,618,695 |
| 2021-01-22 | $22.21 | $22.79 | $21.82 | $22.63 | $22.63 | 678,683 |
| 2021-01-21 | $23.03 | $23.10 | $21.80 | $22.71 | $22.71 | 776,526 |
| 2021-01-20 | $22.78 | $24.00 | $22.26 | $22.99 | $22.99 | 1,180,412 |
| 2021-01-19 | $22.19 | $22.57 | $21.43 | $22.27 | $22.27 | 726,161 |
| 2021-01-15 | $22.41 | $22.94 | $20.52 | $21.43 | $21.43 | 905,766 |
| 2021-01-14 | $22.27 | $23.78 | $22.15 | $22.41 | $22.41 | 1,053,635 |
| 2021-01-13 | $23.29 | $23.99 | $21.61 | $21.80 | $21.80 | 1,141,919 |
| 2021-01-12 | $22.03 | $23.62 | $22.03 | $23.42 | $23.42 | 1,097,916 |
| 2021-01-11 | $21.91 | $23.46 | $21.01 | $21.50 | $21.50 | 1,417,236 |
| 2021-01-08 | $23.51 | $24.13 | $21.14 | $22.18 | $22.18 | 1,913,877 |
| 2021-01-07 | $20.22 | $22.87 | $20.11 | $22.32 | $22.32 | 1,765,522 |
| 2021-01-06 | $18.98 | $20.98 | $18.15 | $18.41 | $18.41 | 1,664,896 |
| 2021-01-05 | $16.50 | $18.20 | $16.40 | $18.02 | $18.02 | 725,422 |
| 2021-01-04 | $16.98 | $17.01 | $15.56 | $16.48 | $16.48 | 641,747 |
| 2020-12-31 | $16.70 | $17.43 | $16.25 | $16.57 | $16.57 | 692,025 |
| 2020-12-30 | $18.09 | $18.45 | $16.64 | $16.91 | $16.91 | 1,993,460 |
| 2020-12-29 | $18.36 | $19.16 | $16.56 | $18.07 | $18.07 | 1,357,728 |
| 2020-12-28 | $18.76 | $20.19 | $17.63 | $18.22 | $18.22 | 1,479,948 |
| 2020-12-24 | $17.75 | $19.13 | $16.50 | $17.77 | $17.77 | 1,058,922 |
| 2020-12-23 | $16.54 | $17.94 | $16.25 | $17.41 | $17.41 | 1,000,658 |
| 2020-12-22 | $15.01 | $16.44 | $14.41 | $16.00 | $16.00 | 1,326,426 |
| 2020-12-21 | $12.51 | $15.05 | $12.21 | $14.88 | $14.88 | 1,473,162 |
| 2020-12-18 | $11.81 | $12.83 | $11.80 | $12.70 | $12.70 | 1,152,854 |
| 2020-12-17 | $11.70 | $11.79 | $11.25 | $11.71 | $11.71 | 386,466 |
| 2020-12-16 | $10.80 | $11.66 | $10.65 | $11.65 | $11.65 | 478,842 |
| 2020-12-15 | $10.56 | $11.27 | $10.35 | $11.13 | $11.13 | 365,473 |
| 2020-12-14 | $11.85 | $12.00 | $10.20 | $10.44 | $10.44 | 551,521 |
| 2020-12-11 | $11.28 | $12.19 | $11.01 | $11.29 | $11.29 | 623,612 |
| 2020-12-10 | $10.31 | $11.48 | $10.22 | $11.33 | $11.33 | 570,859 |
| 2020-12-09 | $10.02 | $11.34 | $10.02 | $10.47 | $10.47 | 636,269 |
| 2020-12-08 | $10.26 | $10.70 | $10.00 | $10.06 | $10.06 | 520,676 |
| 2020-12-07 | $11.47 | $11.47 | $10.09 | $10.37 | $10.37 | 1,051,976 |
| 2020-12-04 | $11.56 | $11.94 | $11.52 | $11.62 | $11.62 | 352,226 |
| 2020-12-03 | $11.70 | $12.18 | $11.36 | $11.43 | $11.43 | 389,032 |
| 2020-12-02 | $11.64 | $11.80 | $11.09 | $11.47 | $11.47 | 570,382 |
| 2020-12-01 | $12.90 | $13.09 | $11.26 | $11.93 | $11.93 | 762,349 |
| 2020-11-30 | $13.37 | $13.70 | $12.50 | $12.75 | $12.75 | 549,623 |
| 2020-11-27 | $13.35 | $13.40 | $12.65 | $13.31 | $13.31 | 431,115 |
| 2020-11-25 | $13.26 | $13.47 | $12.46 | $13.13 | $13.13 | 586,739 |
| 2020-11-24 | $13.13 | $14.47 | $12.11 | $12.82 | $12.82 | 1,269,753 |
| 2020-11-23 | $11.97 | $13.40 | $11.92 | $12.84 | $12.84 | 1,205,644 |
| 2020-11-20 | $11.90 | $11.90 | $11.21 | $11.60 | $11.60 | 431,796 |
| 2020-11-19 | $11.73 | $11.95 | $11.04 | $11.82 | $11.82 | 469,500 |
| 2020-11-18 | $12.62 | $12.70 | $11.53 | $11.60 | $11.60 | 805,689 |
| 2020-11-17 | $11.88 | $12.55 | $11.60 | $12.27 | $12.27 | 973,965 |
| 2020-11-16 | $11.04 | $12.00 | $11.01 | $12.00 | $12.00 | 849,714 |
| 2020-11-13 | $10.47 | $11.52 | $10.47 | $10.89 | $10.89 | 678,635 |
| 2020-11-12 | $10.80 | $11.18 | $10.04 | $10.31 | $10.31 | 777,139 |
| 2020-11-11 | $12.33 | $12.40 | $10.70 | $11.17 | $11.17 | 857,583 |
| 2020-11-10 | $10.10 | $12.80 | $10.00 | $11.25 | $11.25 | 2,414,310 |
| 2020-11-09 | $10.60 | $10.75 | $9.40 | $9.48 | $9.48 | 635,107 |
| 2020-11-06 | $9.54 | $9.66 | $8.91 | $9.42 | $9.42 | 625,718 |
| 2020-11-05 | $8.75 | $9.73 | $8.67 | $9.40 | $9.40 | 1,025,547 |
| 2020-11-04 | $8.89 | $8.90 | $8.06 | $8.42 | $8.42 | 734,915 |
| 2020-11-03 | $7.83 | $9.03 | $7.70 | $8.88 | $8.88 | 1,568,541 |
| 2020-11-02 | $7.00 | $7.36 | $6.81 | $7.12 | $7.12 | 492,680 |
| 2020-10-30 | $6.82 | $6.94 | $6.41 | $6.78 | $6.78 | 236,912 |
| 2020-10-29 | $6.55 | $7.01 | $6.35 | $6.90 | $6.90 | 311,805 |
| 2020-10-28 | $6.63 | $6.82 | $6.31 | $6.53 | $6.53 | 406,155 |
| 2020-10-27 | $7.53 | $7.78 | $6.82 | $6.87 | $6.87 | 375,760 |
| 2020-10-26 | $8.50 | $8.56 | $7.52 | $7.57 | $7.57 | 281,003 |
| 2020-10-23 | $8.37 | $8.89 | $8.12 | $8.49 | $8.49 | 260,974 |
| 2020-10-22 | $8.48 | $8.48 | $7.95 | $8.17 | $8.17 | 370,332 |
| 2020-10-21 | $8.70 | $9.00 | $8.53 | $8.56 | $8.56 | 284,792 |
| 2020-10-20 | $8.98 | $9.41 | $8.52 | $8.64 | $8.64 | 540,476 |
| 2020-10-19 | $8.52 | $9.13 | $8.32 | $8.73 | $8.73 | 715,389 |
| 2020-10-16 | $7.88 | $8.52 | $7.85 | $8.36 | $8.36 | 500,351 |
| 2020-10-15 | $7.50 | $7.90 | $7.05 | $7.78 | $7.78 | 186,867 |
| 2020-10-14 | $7.65 | $7.96 | $7.34 | $7.75 | $7.75 | 402,772 |
| 2020-10-13 | $6.89 | $8.19 | $6.85 | $7.77 | $7.77 | 1,107,383 |
| 2020-10-12 | $6.53 | $7.00 | $6.23 | $6.85 | $6.85 | 423,128 |
| 2020-10-09 | $6.00 | $6.70 | $5.87 | $6.34 | $6.34 | 396,076 |
| 2020-10-08 | $5.95 | $6.13 | $5.70 | $5.90 | $5.90 | 191,279 |
| 2020-10-07 | $5.74 | $6.40 | $5.74 | $5.85 | $5.85 | 425,566 |
| 2020-10-06 | $5.91 | $6.00 | $5.62 | $5.70 | $5.70 | 193,118 |
| 2020-10-05 | $6.06 | $6.20 | $5.61 | $5.82 | $5.82 | 182,698 |
| 2020-10-02 | $5.91 | $6.23 | $5.83 | $5.94 | $5.94 | 328,421 |
| 2020-10-01 | $6.14 | $6.78 | $5.91 | $5.97 | $5.97 | 557,138 |
| 2020-09-30 | $6.05 | $6.45 | $5.61 | $5.95 | $5.95 | 458,334 |
| 2020-09-29 | $6.21 | $7.10 | $5.59 | $6.26 | $6.26 | 2,296,821 |
| 2020-09-28 | $5.20 | $6.45 | $5.19 | $6.12 | $6.12 | 685,139 |
| 2020-09-25 | $3.85 | $5.40 | $3.85 | $5.13 | $5.13 | 864,229 |
| 2020-09-24 | $4.04 | $4.16 | $3.77 | $3.84 | $3.84 | 211,169 |
| 2020-09-23 | $4.35 | $4.42 | $4.05 | $4.07 | $4.07 | 125,759 |
| 2020-09-22 | $4.36 | $4.45 | $4.34 | $4.36 | $4.36 | 50,510 |
| 2020-09-21 | $4.67 | $4.70 | $4.29 | $4.36 | $4.36 | 139,403 |
| 2020-09-18 | $4.54 | $4.90 | $4.54 | $4.77 | $4.77 | 152,542 |
| 2020-09-17 | $4.46 | $4.73 | $4.38 | $4.57 | $4.57 | 128,704 |
| 2020-09-16 | $4.39 | $4.67 | $4.37 | $4.55 | $4.55 | 102,568 |
| 2020-09-15 | $4.75 | $4.89 | $4.38 | $4.49 | $4.49 | 245,472 |
| 2020-09-14 | $4.50 | $4.85 | $4.20 | $4.57 | $4.57 | 349,616 |
| 2020-09-11 | $5.02 | $5.15 | $4.41 | $4.63 | $4.63 | 341,454 |
| 2020-09-10 | $5.90 | $5.91 | $4.81 | $4.90 | $4.90 | 697,905 |
| 2020-09-09 | $6.11 | $6.22 | $5.61 | $5.81 | $5.81 | 366,320 |
| 2020-09-08 | $5.96 | $6.80 | $5.90 | $6.05 | $6.05 | 1,149,827 |
| 2020-09-04 | $5.37 | $5.98 | $5.32 | $5.90 | $5.90 | 476,571 |
| 2020-09-03 | $5.60 | $5.69 | $5.23 | $5.29 | $5.29 | 229,043 |
| 2020-09-02 | $5.75 | $5.84 | $5.42 | $5.66 | $5.66 | 246,573 |
| 2020-09-01 | $5.48 | $5.86 | $5.28 | $5.70 | $5.70 | 313,730 |
| 2020-08-31 | $5.35 | $5.45 | $4.55 | $5.32 | $5.32 | 385,419 |
| 2020-08-28 | $5.50 | $5.94 | $5.30 | $5.35 | $5.35 | 689,129 |
| 2020-08-27 | $5.24 | $5.44 | $5.13 | $5.44 | $5.44 | 326,565 |
| 2020-08-26 | $5.13 | $5.27 | $4.85 | $5.24 | $5.24 | 443,583 |
| 2020-08-25 | $4.68 | $5.14 | $4.54 | $4.98 | $4.98 | 443,912 |
| 2020-08-24 | $3.99 | $4.68 | $3.99 | $4.60 | $4.60 | 355,720 |
| 2020-08-21 | $4.01 | $4.15 | $3.93 | $4.08 | $4.08 | 137,708 |
| 2020-08-20 | $4.04 | $4.04 | $3.82 | $3.97 | $3.97 | 94,237 |
| 2020-08-19 | $3.91 | $4.05 | $3.91 | $3.97 | $3.97 | 185,311 |
| 2020-08-18 | $4.00 | $4.07 | $3.75 | $3.95 | $3.95 | 219,758 |
| 2020-08-17 | $3.97 | $4.10 | $3.93 | $4.03 | $4.03 | 209,831 |
| 2020-08-14 | $3.78 | $4.07 | $3.75 | $3.93 | $3.93 | 150,042 |
| 2020-08-13 | $3.73 | $4.09 | $3.62 | $4.00 | $4.00 | 327,636 |
| 2020-08-12 | $3.64 | $3.78 | $3.42 | $3.70 | $3.70 | 133,250 |
| 2020-08-11 | $3.60 | $3.69 | $3.33 | $3.55 | $3.55 | 268,408 |
| 2020-08-10 | $3.25 | $3.35 | $3.06 | $3.27 | $3.27 | 194,213 |
| 2020-08-07 | $3.27 | $3.42 | $3.22 | $3.34 | $3.34 | 141,277 |
| 2020-08-06 | $3.77 | $3.78 | $3.16 | $3.45 | $3.45 | 565,562 |
| 2020-08-05 | $4.28 | $5.47 | $3.86 | $4.06 | $4.06 | 11,558,374 |
| 2020-08-04 | $3.44 | $3.56 | $3.44 | $3.56 | $3.56 | 12,729 |
| 2020-08-03 | $3.41 | $3.46 | $3.25 | $3.43 | $3.43 | 19,898 |
| 2020-07-31 | $3.50 | $3.51 | $3.43 | $3.45 | $3.45 | 12,749 |
| 2020-07-30 | $3.48 | $3.55 | $3.47 | $3.53 | $3.53 | 15,660 |
| 2020-07-29 | $3.47 | $3.57 | $3.42 | $3.51 | $3.51 | 11,510 |
| 2020-07-28 | $3.58 | $3.69 | $3.51 | $3.53 | $3.53 | 21,257 |
| 2020-07-27 | $3.53 | $3.73 | $3.46 | $3.70 | $3.70 | 17,819 |
| 2020-07-24 | $3.66 | $3.71 | $3.52 | $3.59 | $3.59 | 16,447 |
| 2020-07-23 | $3.72 | $3.74 | $3.61 | $3.63 | $3.63 | 13,376 |
| 2020-07-22 | $3.73 | $3.73 | $3.55 | $3.71 | $3.71 | 14,060 |
| 2020-07-21 | $3.51 | $3.71 | $3.42 | $3.70 | $3.70 | 37,740 |
| 2020-07-20 | $3.75 | $3.75 | $3.38 | $3.51 | $3.51 | 46,603 |
| 2020-07-17 | $3.83 | $3.91 | $3.70 | $3.80 | $3.80 | 16,600 |
| 2020-07-16 | $3.82 | $3.87 | $3.49 | $3.83 | $3.83 | 72,500 |
| 2020-07-15 | $4.00 | $4.21 | $3.86 | $3.92 | $3.92 | 249,100 |
| 2020-07-14 | $3.75 | $4.00 | $3.72 | $3.97 | $3.97 | 90,700 |
| 2020-07-13 | $3.68 | $3.95 | $3.68 | $3.78 | $3.78 | 45,600 |
| 2020-07-10 | $3.76 | $3.83 | $3.65 | $3.80 | $3.80 | 20,600 |
| 2020-07-09 | $3.85 | $3.85 | $3.61 | $3.72 | $3.72 | 15,000 |
| 2020-07-08 | $3.70 | $3.96 | $3.68 | $3.87 | $3.87 | 51,600 |
| 2020-07-07 | $3.90 | $3.90 | $3.64 | $3.70 | $3.70 | 28,200 |
| 2020-07-06 | $3.89 | $3.94 | $3.71 | $3.88 | $3.88 | 69,800 |
| 2020-07-02 | $3.95 | $3.97 | $3.71 | $3.85 | $3.85 | 78,500 |
| 2020-07-01 | $3.96 | $3.98 | $3.77 | $3.92 | $3.92 | 68,500 |
| 2020-06-30 | $3.91 | $4.00 | $3.87 | $4.00 | $4.00 | 65,400 |
| 2020-06-29 | $3.92 | $4.00 | $3.61 | $3.94 | $3.94 | 55,200 |
| 2020-06-26 | $3.80 | $3.91 | $3.50 | $3.83 | $3.83 | 91,433 |
| 2020-06-25 | $3.45 | $3.80 | $3.40 | $3.80 | $3.80 | 55,381 |
| 2020-06-24 | $3.50 | $3.61 | $3.20 | $3.49 | $3.49 | 69,843 |
| 2020-06-23 | $2.81 | $4.18 | $2.81 | $3.61 | $3.61 | 235,613 |
| 2020-06-22 | $3.20 | $3.20 | $2.69 | $2.87 | $2.87 | 76,846 |
| 2020-06-19 | $3.31 | $3.39 | $2.97 | $3.14 | $3.14 | 72,171 |
| 2020-06-18 | $3.05 | $3.60 | $3.01 | $3.40 | $3.40 | 159,292 |
| 2020-06-17 | $2.71 | $3.18 | $2.56 | $3.13 | $3.13 | 240,840 |
| 2020-06-16 | $2.64 | $2.74 | $2.34 | $2.55 | $2.55 | 187,238 |
| 2020-06-15 | $2.15 | $2.26 | $2.07 | $2.22 | $2.22 | 35,126 |
| 2020-06-12 | $2.19 | $2.27 | $2.10 | $2.23 | $2.23 | 37,546 |
| 2020-06-11 | $2.48 | $2.56 | $2.10 | $2.14 | $2.14 | 107,303 |
| 2020-06-10 | $2.30 | $2.64 | $2.22 | $2.39 | $2.39 | 159,779 |
| 2020-06-09 | $2.33 | $2.50 | $2.10 | $2.20 | $2.20 | 86,076 |
| 2020-06-08 | $2.03 | $2.49 | $2.03 | $2.39 | $2.39 | 240,464 |
| 2020-06-05 | $1.92 | $2.15 | $1.86 | $1.96 | $1.96 | 86,165 |
| 2020-06-04 | $1.81 | $1.93 | $1.81 | $1.85 | $1.85 | 23,300 |
| 2020-06-03 | $1.87 | $1.93 | $1.80 | $1.81 | $1.81 | 44,161 |
| 2020-06-02 | $1.89 | $1.95 | $1.72 | $1.84 | $1.84 | 115,549 |
| 2020-06-01 | $1.85 | $1.92 | $1.85 | $1.86 | $1.86 | 12,589 |
| 2020-05-29 | $1.95 | $1.95 | $1.83 | $1.89 | $1.89 | 7,750 |
| 2020-05-28 | $1.87 | $1.95 | $1.86 | $1.92 | $1.92 | 23,834 |
| 2020-05-27 | $1.92 | $1.94 | $1.85 | $1.87 | $1.87 | 26,338 |
| 2020-05-26 | $1.97 | $1.97 | $1.85 | $1.90 | $1.90 | 38,547 |
| 2020-05-22 | $1.91 | $1.93 | $1.84 | $1.88 | $1.88 | 19,335 |
| 2020-05-21 | $1.85 | $1.95 | $1.80 | $1.84 | $1.84 | 32,018 |
| 2020-05-20 | $1.89 | $1.94 | $1.86 | $1.89 | $1.89 | 36,755 |
| 2020-05-19 | $1.95 | $1.95 | $1.72 | $1.81 | $1.81 | 107,470 |
| 2020-05-18 | $1.90 | $1.96 | $1.83 | $1.94 | $1.94 | 59,836 |
| 2020-05-15 | $1.80 | $1.88 | $1.65 | $1.85 | $1.85 | 83,464 |
| 2020-05-14 | $1.66 | $1.99 | $1.66 | $1.88 | $1.88 | 69,913 |
| 2020-05-13 | $1.85 | $1.99 | $1.63 | $1.68 | $1.68 | 196,521 |
| 2020-05-12 | $1.90 | $1.91 | $1.74 | $1.82 | $1.82 | 152,256 |
| 2020-05-11 | $2.08 | $2.08 | $1.87 | $1.87 | $1.87 | 75,312 |
| 2020-05-08 | $2.06 | $2.68 | $1.94 | $2.00 | $2.00 | 158,709 |
| 2020-05-07 | $2.03 | $2.15 | $2.01 | $2.15 | $2.15 | 15,524 |
| 2020-05-06 | $1.93 | $2.04 | $1.93 | $2.04 | $2.04 | 6,126 |
| 2020-05-05 | $2.00 | $2.05 | $1.95 | $1.99 | $1.99 | 20,776 |
| 2020-05-04 | $1.90 | $2.10 | $1.90 | $2.01 | $2.01 | 7,388 |
| 2020-05-01 | $2.10 | $2.10 | $1.87 | $1.90 | $1.90 | 40,211 |
| 2020-04-30 | $2.19 | $2.20 | $2.06 | $2.09 | $2.09 | 7,787 |
| 2020-04-29 | $2.08 | $2.20 | $2.02 | $2.16 | $2.16 | 37,658 |
| 2020-04-28 | $1.94 | $2.04 | $1.89 | $2.02 | $2.02 | 30,731 |
| 2020-04-27 | $1.88 | $1.98 | $1.85 | $1.96 | $1.96 | 31,344 |
| 2020-04-24 | $1.89 | $1.93 | $1.71 | $1.80 | $1.80 | 72,712 |
| 2020-04-23 | $1.93 | $2.10 | $1.89 | $1.95 | $1.95 | 32,728 |
| 2020-04-22 | $1.80 | $2.00 | $1.70 | $1.95 | $1.95 | 40,594 |
| 2020-04-21 | $1.85 | $1.95 | $1.70 | $1.82 | $1.82 | 16,694 |
| 2020-04-20 | $1.94 | $1.98 | $1.82 | $1.96 | $1.96 | 46,221 |
| 2020-04-17 | $1.99 | $2.10 | $1.77 | $2.01 | $2.01 | 86,447 |
| 2020-04-16 | $2.14 | $2.49 | $1.97 | $1.99 | $1.99 | 399,084 |
| 2020-04-15 | $2.00 | $2.17 | $2.00 | $2.15 | $2.15 | 27,459 |
| 2020-04-14 | $2.05 | $2.27 | $1.94 | $1.94 | $1.94 | 49,724 |
| 2020-04-13 | $2.16 | $2.16 | $1.98 | $2.04 | $2.04 | 30,273 |
| 2020-04-09 | $2.06 | $2.16 | $1.92 | $2.08 | $2.08 | 27,384 |
| 2020-04-08 | $1.95 | $2.12 | $1.91 | $2.03 | $2.03 | 53,396 |
| 2020-04-07 | $1.97 | $2.02 | $1.75 | $1.89 | $1.89 | 36,966 |
| 2020-04-06 | $1.79 | $1.92 | $1.64 | $1.76 | $1.76 | 34,105 |
| 2020-04-03 | $1.74 | $1.85 | $1.70 | $1.72 | $1.72 | 20,679 |
| 2020-04-02 | $1.77 | $2.20 | $1.77 | $1.78 | $1.78 | 9,756 |
| 2020-04-01 | $2.00 | $2.00 | $1.75 | $1.75 | $1.75 | 49,640 |
| 2020-03-31 | $2.07 | $2.12 | $2.01 | $2.01 | $2.01 | 15,397 |
| 2020-03-30 | $2.08 | $2.08 | $1.99 | $2.04 | $2.04 | 9,657 |
| 2020-03-27 | $2.04 | $2.24 | $2.00 | $2.15 | $2.15 | 6,933 |
| 2020-03-26 | $2.06 | $2.25 | $1.92 | $2.24 | $2.24 | 24,709 |
| 2020-03-25 | $1.91 | $2.08 | $1.91 | $2.03 | $2.03 | 15,630 |
| 2020-03-24 | $2.01 | $2.04 | $1.88 | $1.90 | $1.90 | 25,076 |
| 2020-03-23 | $2.18 | $2.18 | $1.87 | $1.90 | $1.90 | 19,546 |
| 2020-03-20 | $2.14 | $2.23 | $2.00 | $2.08 | $2.08 | 5,628 |
| 2020-03-19 | $1.82 | $2.17 | $1.80 | $2.10 | $2.10 | 22,008 |
| 2020-03-18 | $1.99 | $2.10 | $1.86 | $1.94 | $1.94 | 23,071 |
| 2020-03-17 | $2.09 | $2.76 | $2.03 | $2.15 | $2.15 | 9,732 |
| 2020-03-16 | $2.01 | $2.24 | $1.80 | $2.04 | $2.04 | 27,985 |
| 2020-03-13 | $2.06 | $2.47 | $2.02 | $2.16 | $2.16 | 73,271 |
| 2020-03-12 | $2.04 | $2.33 | $1.98 | $1.98 | $1.98 | 55,084 |
| 2020-03-11 | $2.89 | $2.89 | $2.01 | $2.04 | $2.04 | 56,136 |
| 2020-03-10 | $2.55 | $2.63 | $2.50 | $2.54 | $2.54 | 23,234 |
| 2020-03-09 | $2.80 | $2.80 | $2.52 | $2.52 | $2.52 | 21,976 |
| 2020-03-06 | $2.79 | $3.03 | $2.77 | $2.95 | $2.95 | 5,220 |
| 2020-03-05 | $3.02 | $3.29 | $3.00 | $3.00 | $3.00 | 11,327 |
| 2020-03-04 | $3.17 | $3.25 | $3.06 | $3.07 | $3.07 | 21,198 |
| 2020-03-03 | $3.00 | $3.45 | $3.00 | $3.19 | $3.19 | 38,465 |
| 2020-03-02 | $2.77 | $2.90 | $2.75 | $2.85 | $2.85 | 10,240 |
| 2020-02-28 | $2.75 | $2.95 | $2.65 | $2.82 | $2.82 | 23,476 |
| 2020-02-27 | $2.82 | $3.09 | $2.75 | $2.76 | $2.76 | 12,429 |
| 2020-02-26 | $2.80 | $3.10 | $2.80 | $2.81 | $2.81 | 18,664 |
| 2020-02-25 | $3.08 | $3.10 | $2.77 | $2.77 | $2.77 | 13,824 |
| 2020-02-24 | $3.00 | $3.12 | $2.98 | $3.02 | $3.02 | 20,529 |
| 2020-02-21 | $3.10 | $3.45 | $3.10 | $3.12 | $3.12 | 12,851 |
| 2020-02-20 | $3.23 | $3.32 | $3.06 | $3.25 | $3.25 | 9,776 |
| 2020-02-19 | $3.12 | $3.31 | $3.11 | $3.14 | $3.14 | 9,056 |
| 2020-02-18 | $3.13 | $3.36 | $3.13 | $3.22 | $3.22 | 9,714 |
| 2020-02-14 | $3.30 | $3.30 | $3.06 | $3.10 | $3.10 | 12,215 |
| 2020-02-13 | $3.44 | $3.44 | $3.09 | $3.18 | $3.18 | 17,479 |
| 2020-02-12 | $3.49 | $3.49 | $2.98 | $2.98 | $2.98 | 41,669 |
| 2020-02-11 | $3.42 | $3.50 | $3.30 | $3.31 | $3.31 | 26,766 |
| 2020-02-10 | $3.45 | $3.52 | $3.33 | $3.39 | $3.39 | 8,569 |
| 2020-02-07 | $3.63 | $3.64 | $3.28 | $3.46 | $3.46 | 13,988 |
| 2020-02-06 | $3.63 | $3.75 | $3.62 | $3.63 | $3.63 | 30,410 |
| 2020-02-05 | $3.72 | $3.73 | $3.55 | $3.57 | $3.57 | 10,866 |
| 2020-02-04 | $3.69 | $3.74 | $3.63 | $3.66 | $3.66 | 19,692 |
| 2020-02-03 | $3.58 | $3.68 | $3.58 | $3.63 | $3.63 | 10,919 |
| 2020-01-31 | $3.60 | $3.67 | $3.53 | $3.53 | $3.53 | 20,045 |
| 2020-01-30 | $3.49 | $3.69 | $3.49 | $3.57 | $3.57 | 3,624 |
| 2020-01-29 | $3.51 | $3.76 | $3.51 | $3.56 | $3.56 | 9,444 |
| 2020-01-28 | $3.57 | $3.81 | $3.50 | $3.60 | $3.60 | 17,862 |
| 2020-01-27 | $3.70 | $3.71 | $3.54 | $3.56 | $3.56 | 18,112 |
| 2020-01-24 | $3.81 | $3.83 | $3.66 | $3.78 | $3.78 | 30,551 |
| 2020-01-23 | $3.78 | $3.89 | $3.72 | $3.72 | $3.72 | 27,555 |
| 2020-01-22 | $3.65 | $3.76 | $3.65 | $3.75 | $3.75 | 5,325 |
| 2020-01-21 | $3.68 | $3.69 | $3.49 | $3.69 | $3.69 | 19,795 |
| 2020-01-17 | $3.46 | $3.69 | $3.46 | $3.69 | $3.69 | 13,889 |
| 2020-01-16 | $3.54 | $3.69 | $3.33 | $3.39 | $3.39 | 89,986 |
| 2020-01-15 | $3.49 | $3.70 | $3.45 | $3.46 | $3.46 | 27,391 |
| 2020-01-14 | $3.60 | $3.70 | $3.49 | $3.49 | $3.49 | 15,314 |
| 2020-01-13 | $3.39 | $3.69 | $3.37 | $3.58 | $3.58 | 31,140 |
| 2020-01-10 | $3.44 | $3.49 | $3.34 | $3.47 | $3.47 | 15,182 |
| 2020-01-09 | $3.26 | $3.56 | $3.25 | $3.33 | $3.33 | 5,912 |
| 2020-01-08 | $3.30 | $3.38 | $3.24 | $3.30 | $3.30 | 5,908 |
| 2020-01-07 | $3.25 | $3.41 | $3.25 | $3.30 | $3.30 | 17,653 |
| 2020-01-06 | $3.30 | $3.36 | $3.24 | $3.35 | $3.35 | 18,291 |
| 2020-01-03 | $3.25 | $3.64 | $3.25 | $3.43 | $3.43 | 30,505 |
| 2020-01-02 | $3.32 | $3.45 | $3.03 | $3.34 | $3.34 | 40,174 |
| 2019-12-31 | $3.20 | $3.40 | $3.07 | $3.22 | $3.22 | 33,810 |
| 2019-12-30 | $3.27 | $3.28 | $3.09 | $3.15 | $3.15 | 12,407 |
| 2019-12-27 | $3.41 | $3.47 | $3.22 | $3.27 | $3.27 | 21,976 |
| 2019-12-26 | $3.08 | $3.49 | $3.08 | $3.48 | $3.48 | 10,796 |
| 2019-12-24 | $3.10 | $3.24 | $3.06 | $3.24 | $3.24 | 13,084 |
| 2019-12-23 | $3.26 | $3.34 | $3.03 | $3.13 | $3.13 | 30,303 |
| 2019-12-20 | $3.60 | $3.61 | $3.20 | $3.33 | $3.33 | 54,507 |
| 2019-12-19 | $3.58 | $3.62 | $3.34 | $3.55 | $3.55 | 22,733 |
| 2019-12-18 | $3.64 | $3.70 | $3.60 | $3.60 | $3.60 | 34,486 |
| 2019-12-17 | $3.64 | $3.74 | $3.58 | $3.65 | $3.65 | 16,062 |
| 2019-12-16 | $3.71 | $3.84 | $3.54 | $3.60 | $3.60 | 67,835 |
| 2019-12-13 | $3.74 | $3.76 | $3.62 | $3.75 | $3.75 | 20,485 |
| 2019-12-12 | $3.62 | $3.85 | $3.62 | $3.75 | $3.75 | 30,146 |
| 2019-12-11 | $3.89 | $3.94 | $3.47 | $3.73 | $3.73 | 24,818 |
| 2019-12-10 | $3.75 | $3.85 | $3.55 | $3.77 | $3.77 | 27,527 |
| 2019-12-09 | $3.84 | $3.84 | $3.69 | $3.72 | $3.72 | 29,798 |
| 2019-12-06 | $4.00 | $4.03 | $3.67 | $3.69 | $3.69 | 81,409 |
| 2019-12-05 | $3.63 | $3.97 | $3.61 | $3.92 | $3.92 | 44,468 |
| 2019-12-04 | $3.34 | $3.83 | $3.21 | $3.61 | $3.61 | 68,021 |
| 2019-12-03 | $2.97 | $3.56 | $2.97 | $3.25 | $3.25 | 16,778 |
| 2019-12-02 | $2.99 | $2.99 | $2.95 | $2.96 | $2.96 | 10,722 |
| 2019-11-29 | $2.97 | $3.02 | $2.97 | $3.02 | $3.02 | 3,027 |
| 2019-11-27 | $2.89 | $2.99 | $2.76 | $2.97 | $2.97 | 14,822 |
| 2019-11-26 | $2.95 | $3.00 | $2.70 | $2.78 | $2.78 | 81,965 |
| 2019-11-25 | $2.68 | $2.95 | $2.68 | $2.90 | $2.90 | 22,121 |
| 2019-11-22 | $2.55 | $2.73 | $2.54 | $2.68 | $2.68 | 39,138 |
| 2019-11-21 | $2.40 | $2.56 | $2.40 | $2.55 | $2.55 | 16,935 |
| 2019-11-20 | $2.39 | $2.59 | $2.33 | $2.47 | $2.47 | 86,904 |
| 2019-11-19 | $2.29 | $2.40 | $2.29 | $2.38 | $2.38 | 22,159 |
| 2019-11-18 | $2.20 | $2.30 | $2.18 | $2.29 | $2.29 | 76,604 |
| 2019-11-15 | $2.19 | $2.25 | $2.08 | $2.18 | $2.18 | 55,028 |
| 2019-11-14 | $2.26 | $2.31 | $2.20 | $2.20 | $2.20 | 58,335 |
| 2019-11-13 | $2.44 | $2.47 | $2.25 | $2.27 | $2.27 | 33,858 |
| 2019-11-12 | $2.78 | $2.81 | $2.39 | $2.42 | $2.42 | 99,681 |
| 2019-11-11 | $2.23 | $2.72 | $2.18 | $2.65 | $2.65 | 71,455 |
| 2019-11-08 | $2.40 | $2.40 | $2.12 | $2.23 | $2.23 | 103,710 |
| 2019-11-07 | $2.51 | $2.54 | $2.35 | $2.35 | $2.35 | 41,514 |
| 2019-11-06 | $2.65 | $2.67 | $2.47 | $2.54 | $2.54 | 76,195 |
| 2019-11-05 | $2.69 | $2.75 | $2.59 | $2.68 | $2.68 | 11,706 |
| 2019-11-04 | $2.61 | $2.74 | $2.56 | $2.70 | $2.70 | 11,540 |
| 2019-11-01 | $2.52 | $2.70 | $2.52 | $2.58 | $2.58 | 19,174 |
| 2019-10-31 | $2.47 | $2.58 | $2.36 | $2.54 | $2.54 | 78,987 |
| 2019-10-30 | $2.76 | $2.85 | $2.41 | $2.47 | $2.47 | 97,796 |
| 2019-10-29 | $2.91 | $2.95 | $2.74 | $2.83 | $2.83 | 72,577 |
| 2019-10-28 | $2.93 | $3.12 | $2.79 | $2.88 | $2.88 | 161,365 |
| 2019-10-25 | $2.89 | $3.02 | $2.86 | $2.93 | $2.93 | 34,825 |
| 2019-10-24 | $2.86 | $2.96 | $2.83 | $2.90 | $2.90 | 10,264 |
| 2019-10-23 | $2.84 | $2.97 | $2.71 | $2.89 | $2.89 | 28,086 |
| 2019-10-22 | $2.66 | $2.88 | $2.63 | $2.82 | $2.82 | 34,874 |
| 2019-10-21 | $2.82 | $2.85 | $2.68 | $2.79 | $2.79 | 44,408 |
| 2019-10-18 | $2.89 | $2.90 | $2.74 | $2.84 | $2.84 | 22,769 |
| 2019-10-17 | $2.87 | $3.28 | $2.75 | $2.92 | $2.92 | 17,225 |
| 2019-10-16 | $2.64 | $2.85 | $2.57 | $2.85 | $2.85 | 43,534 |
| 2019-10-15 | $2.64 | $2.86 | $2.45 | $2.48 | $2.48 | 44,903 |
| 2019-10-14 | $2.76 | $2.88 | $2.56 | $2.60 | $2.60 | 78,637 |
| 2019-10-11 | $2.90 | $3.06 | $2.55 | $2.70 | $2.70 | 74,210 |
| 2019-10-10 | $3.45 | $3.50 | $2.85 | $2.91 | $2.91 | 242,590 |
| 2019-10-09 | $4.32 | $4.55 | $4.30 | $4.31 | $4.31 | 28,005 |
| 2019-10-08 | $4.19 | $4.68 | $4.19 | $4.27 | $4.27 | 25,256 |
| 2019-10-07 | $4.11 | $4.45 | $4.11 | $4.20 | $4.20 | 16,709 |
| 2019-10-04 | $4.11 | $4.56 | $4.11 | $4.12 | $4.12 | 25,048 |
| 2019-10-03 | $4.32 | $4.46 | $4.29 | $4.35 | $4.35 | 15,987 |
| 2019-10-02 | $4.30 | $4.68 | $4.30 | $4.32 | $4.32 | 17,122 |
| 2019-10-01 | $4.78 | $4.78 | $4.32 | $4.32 | $4.32 | 21,083 |
| 2019-09-30 | $4.48 | $4.70 | $4.12 | $4.66 | $4.66 | 41,132 |
| 2019-09-27 | $4.63 | $4.63 | $4.37 | $4.48 | $4.48 | 10,341 |
| 2019-09-26 | $4.54 | $4.74 | $4.35 | $4.57 | $4.57 | 15,937 |
| 2019-09-25 | $4.44 | $4.60 | $4.37 | $4.54 | $4.54 | 24,331 |
| 2019-09-24 | $4.60 | $4.60 | $4.25 | $4.33 | $4.33 | 69,573 |
| 2019-09-23 | $4.62 | $4.77 | $4.55 | $4.68 | $4.68 | 56,400 |
| 2019-09-20 | $4.70 | $4.75 | $4.49 | $4.49 | $4.49 | 55,536 |
| 2019-09-19 | $4.60 | $4.80 | $4.60 | $4.66 | $4.66 | 32,334 |
| 2019-09-18 | $4.70 | $4.74 | $4.50 | $4.58 | $4.58 | 39,976 |
| 2019-09-17 | $4.75 | $4.83 | $4.61 | $4.70 | $4.70 | 32,548 |
| 2019-09-16 | $4.75 | $4.80 | $4.29 | $4.72 | $4.72 | 81,840 |
| 2019-09-13 | $4.51 | $4.81 | $4.47 | $4.70 | $4.70 | 49,089 |
| 2019-09-12 | $4.27 | $4.70 | $4.27 | $4.55 | $4.55 | 73,846 |
| 2019-09-11 | $4.07 | $4.29 | $4.02 | $4.25 | $4.25 | 55,134 |
| 2019-09-10 | $3.85 | $4.17 | $3.85 | $4.07 | $4.07 | 38,965 |
| 2019-09-09 | $4.00 | $4.04 | $3.86 | $3.91 | $3.91 | 48,397 |
| 2019-09-06 | $4.02 | $4.34 | $3.80 | $3.91 | $3.91 | 130,953 |
| 2019-09-05 | $3.91 | $4.10 | $3.89 | $3.99 | $3.99 | 180,207 |
| 2019-09-04 | $3.83 | $3.98 | $3.50 | $3.88 | $3.88 | 56,816 |
| 2019-09-03 | $3.73 | $3.90 | $3.59 | $3.83 | $3.83 | 23,055 |
| 2019-08-30 | $3.73 | $3.87 | $3.65 | $3.75 | $3.75 | 13,599 |
| 2019-08-29 | $3.74 | $3.97 | $3.65 | $3.71 | $3.71 | 44,087 |
| 2019-08-28 | $3.65 | $3.74 | $3.47 | $3.68 | $3.68 | 35,252 |
| 2019-08-27 | $3.81 | $3.83 | $3.60 | $3.67 | $3.67 | 70,853 |
| 2019-08-26 | $3.85 | $3.85 | $3.76 | $3.79 | $3.79 | 22,699 |
| 2019-08-23 | $3.90 | $3.99 | $3.75 | $3.82 | $3.82 | 71,413 |
| 2019-08-22 | $3.98 | $4.02 | $3.81 | $3.91 | $3.91 | 62,070 |
| 2019-08-21 | $3.84 | $4.00 | $3.84 | $3.98 | $3.98 | 81,736 |
| 2019-08-20 | $3.84 | $4.06 | $3.71 | $3.81 | $3.81 | 343,882 |
| 2019-08-19 | $3.69 | $4.00 | $3.52 | $3.83 | $3.83 | 113,861 |
| 2019-08-16 | $3.52 | $3.78 | $3.45 | $3.69 | $3.69 | 77,584 |
| 2019-08-15 | $3.42 | $3.65 | $3.13 | $3.56 | $3.56 | 416,209 |
| 2019-08-14 | $2.43 | $4.34 | $2.43 | $3.68 | $3.68 | 3,231,162 |
| 2019-08-13 | $2.57 | $2.57 | $2.35 | $2.39 | $2.39 | 59,850 |
| 2019-08-12 | $2.62 | $2.70 | $2.44 | $2.56 | $2.56 | 96,510 |
| 2019-08-09 | $2.61 | $2.65 | $2.52 | $2.64 | $2.64 | 37,319 |
| 2019-08-08 | $2.25 | $2.75 | $2.25 | $2.64 | $2.64 | 123,687 |
| 2019-08-07 | $2.36 | $2.67 | $2.35 | $2.63 | $2.63 | 135,595 |
| 2019-08-06 | $2.80 | $2.89 | $2.19 | $2.37 | $2.37 | 749,247 |
| 2019-08-05 | $2.57 | $2.70 | $2.50 | $2.65 | $2.65 | 33,349 |
| 2019-08-02 | $2.70 | $2.80 | $2.57 | $2.57 | $2.57 | 37,645 |
| 2019-08-01 | $2.57 | $2.70 | $2.50 | $2.68 | $2.68 | 165,783 |
| 2019-07-31 | $2.57 | $2.70 | $2.50 | $2.56 | $2.56 | 46,908 |
| 2019-07-30 | $2.39 | $2.60 | $2.26 | $2.56 | $2.56 | 263,966 |
| 2019-07-29 | $2.51 | $2.55 | $2.36 | $2.37 | $2.37 | 42,768 |
| 2019-07-26 | $2.37 | $2.60 | $2.31 | $2.52 | $2.52 | 54,385 |
| 2019-07-25 | $2.50 | $2.66 | $2.35 | $2.38 | $2.38 | 146,301 |
| 2019-07-24 | $2.70 | $2.82 | $2.49 | $2.49 | $2.49 | 64,587 |
| 2019-07-23 | $2.68 | $2.90 | $2.62 | $2.70 | $2.70 | 295,533 |
| 2019-07-22 | $2.43 | $2.69 | $2.43 | $2.66 | $2.66 | 63,895 |
| 2019-07-19 | $2.58 | $2.67 | $2.39 | $2.42 | $2.42 | 149,123 |
| 2019-07-18 | $2.69 | $2.69 | $2.51 | $2.56 | $2.56 | 81,790 |
| 2019-07-17 | $2.73 | $2.79 | $2.61 | $2.62 | $2.62 | 43,169 |
| 2019-07-16 | $2.60 | $2.83 | $2.54 | $2.74 | $2.74 | 79,637 |
| 2019-07-15 | $2.79 | $2.79 | $2.50 | $2.59 | $2.59 | 143,549 |
| 2019-07-12 | $2.84 | $2.86 | $2.72 | $2.75 | $2.75 | 97,846 |
| 2019-07-11 | $2.82 | $2.97 | $2.78 | $2.81 | $2.81 | 93,245 |
| 2019-07-10 | $2.97 | $2.99 | $2.67 | $2.84 | $2.84 | 244,432 |
| 2019-07-09 | $2.99 | $3.01 | $2.82 | $2.97 | $2.97 | 175,132 |
| 2019-07-08 | $2.83 | $2.99 | $2.76 | $2.99 | $2.99 | 369,883 |
| 2019-07-05 | $2.61 | $2.81 | $2.56 | $2.81 | $2.81 | 440,072 |
| 2019-07-03 | $2.58 | $2.69 | $2.51 | $2.65 | $2.65 | 349,938 |
| 2019-07-02 | $2.60 | $2.70 | $2.46 | $2.59 | $2.59 | 1,351,854 |
| 2019-07-01 | $2.50 | $3.49 | $2.35 | $2.68 | $2.68 | 26,203,252 |
| 2019-06-28 | $2.01 | $2.21 | $1.89 | $2.04 | $2.04 | 1,714,975 |
| 2019-06-27 | $2.02 | $2.28 | $1.96 | $2.00 | $2.00 | 255,566 |
| 2019-06-26 | $2.00 | $2.07 | $1.86 | $2.01 | $2.01 | 185,092 |
| 2019-06-25 | $1.85 | $2.12 | $1.83 | $2.00 | $2.00 | 575,618 |
| 2019-06-24 | $2.28 | $2.28 | $1.81 | $1.83 | $1.83 | 158,594 |
| 2019-06-21 | $2.48 | $2.48 | $2.26 | $2.28 | $2.28 | 99,993 |
| 2019-06-20 | $2.59 | $2.67 | $2.44 | $2.50 | $2.50 | 141,830 |
| 2019-06-19 | $2.74 | $2.85 | $2.55 | $2.59 | $2.59 | 85,022 |
| 2019-06-18 | $2.57 | $2.88 | $2.57 | $2.76 | $2.76 | 62,075 |
| 2019-06-17 | $2.90 | $3.04 | $2.70 | $2.71 | $2.71 | 181,688 |
| 2019-06-14 | $3.01 | $3.22 | $2.90 | $3.01 | $3.01 | 89,150 |
| 2019-06-13 | $2.99 | $3.07 | $2.80 | $3.02 | $3.02 | 113,636 |
| 2019-06-12 | $2.96 | $3.04 | $2.93 | $2.95 | $2.95 | 127,598 |
| 2019-06-11 | $2.85 | $3.14 | $2.84 | $3.01 | $3.01 | 116,220 |
| 2019-06-10 | $2.76 | $3.06 | $2.65 | $2.82 | $2.82 | 191,326 |
| 2019-06-07 | $2.55 | $3.28 | $2.55 | $2.76 | $2.76 | 269,078 |
| 2019-06-06 | $2.58 | $2.75 | $2.51 | $2.55 | $2.55 | 211,447 |
| 2019-06-05 | $2.70 | $2.81 | $2.38 | $2.59 | $2.59 | 61,838 |
| 2019-06-04 | $2.82 | $2.88 | $2.64 | $2.70 | $2.70 | 238,994 |
| 2019-06-03 | $2.64 | $2.82 | $2.60 | $2.80 | $2.80 | 66,230 |
| 2019-05-31 | $2.84 | $2.87 | $2.76 | $2.78 | $2.78 | 116,989 |
| 2019-05-30 | $2.90 | $2.97 | $2.75 | $2.91 | $2.91 | 46,455 |
| 2019-05-29 | $2.86 | $3.00 | $2.63 | $2.89 | $2.89 | 117,809 |
| 2019-05-28 | $3.16 | $3.36 | $2.81 | $2.87 | $2.87 | 211,416 |
| 2019-05-24 | $3.00 | $3.37 | $2.81 | $3.06 | $3.06 | 180,122 |
| 2019-05-23 | $3.41 | $3.60 | $2.94 | $3.00 | $3.00 | 150,840 |
| 2019-05-22 | $3.72 | $3.72 | $3.43 | $3.45 | $3.45 | 65,242 |
| 2019-05-21 | $4.20 | $4.20 | $3.50 | $3.75 | $3.75 | 146,792 |
| 2019-05-20 | $4.17 | $4.43 | $3.92 | $4.21 | $4.21 | 76,687 |
| 2019-05-17 | $4.19 | $4.23 | $3.80 | $3.84 | $3.84 | 136,753 |
| 2019-05-16 | $4.63 | $4.63 | $4.18 | $4.24 | $4.24 | 93,436 |
| 2019-05-15 | $4.52 | $4.73 | $4.37 | $4.57 | $4.57 | 46,622 |
| 2019-05-14 | $4.62 | $4.62 | $4.34 | $4.41 | $4.41 | 85,593 |
| 2019-05-13 | $4.85 | $4.86 | $4.49 | $4.58 | $4.58 | 128,588 |
| 2019-05-10 | $4.60 | $5.10 | $4.44 | $4.90 | $4.90 | 136,789 |
| 2019-05-09 | $4.38 | $4.57 | $4.32 | $4.52 | $4.52 | 44,632 |
| 2019-05-08 | $4.44 | $4.54 | $4.38 | $4.48 | $4.48 | 74,442 |
| 2019-05-07 | $4.55 | $4.55 | $4.28 | $4.44 | $4.44 | 159,099 |
| 2019-05-06 | $4.47 | $4.66 | $4.36 | $4.51 | $4.51 | 73,456 |
| 2019-05-03 | $4.44 | $4.64 | $4.40 | $4.48 | $4.48 | 48,956 |
| 2019-05-02 | $4.65 | $4.65 | $4.23 | $4.28 | $4.28 | 119,059 |
| 2019-05-01 | $4.55 | $4.70 | $4.50 | $4.51 | $4.51 | 47,302 |
| 2019-04-30 | $4.72 | $4.72 | $4.45 | $4.54 | $4.54 | 89,040 |
| 2019-04-29 | $4.65 | $4.91 | $4.50 | $4.72 | $4.72 | 30,482 |
| 2019-04-26 | $4.57 | $4.79 | $4.43 | $4.64 | $4.64 | 158,026 |
| 2019-04-25 | $4.62 | $4.73 | $4.52 | $4.63 | $4.63 | 56,694 |
| 2019-04-24 | $4.61 | $4.84 | $4.50 | $4.62 | $4.62 | 132,159 |
| 2019-04-23 | $4.58 | $4.69 | $4.54 | $4.62 | $4.62 | 16,775 |
| 2019-04-22 | $4.61 | $4.78 | $4.42 | $4.56 | $4.56 | 34,187 |
| 2019-04-18 | $4.75 | $5.06 | $4.46 | $4.59 | $4.59 | 130,108 |
| 2019-04-17 | $4.95 | $5.15 | $4.74 | $4.79 | $4.79 | 110,301 |
| 2019-04-16 | $5.05 | $5.18 | $4.79 | $4.96 | $4.96 | 68,083 |
| 2019-04-15 | $4.90 | $5.23 | $4.61 | $5.04 | $5.04 | 195,508 |
| 2019-04-12 | $4.85 | $5.28 | $4.76 | $4.84 | $4.84 | 196,734 |
| 2019-04-11 | $4.59 | $5.13 | $4.50 | $4.90 | $4.90 | 133,434 |
| 2019-04-10 | $4.50 | $5.08 | $4.45 | $4.56 | $4.56 | 379,896 |
| 2019-04-09 | $4.61 | $4.64 | $4.40 | $4.48 | $4.48 | 123,272 |
| 2019-04-08 | $4.74 | $4.79 | $4.38 | $4.68 | $4.68 | 164,075 |
| 2019-04-05 | $5.00 | $5.01 | $4.66 | $4.74 | $4.74 | 54,833 |
| 2019-04-04 | $5.06 | $5.30 | $4.90 | $5.01 | $5.01 | 35,289 |
| 2019-04-03 | $5.18 | $5.40 | $4.90 | $5.17 | $5.17 | 30,060 |
| 2019-04-02 | $5.16 | $5.22 | $4.89 | $5.13 | $5.13 | 43,311 |
| 2019-04-01 | $5.29 | $5.38 | $5.00 | $5.16 | $5.16 | 194,219 |
| 2019-03-29 | $5.49 | $5.49 | $5.24 | $5.24 | $5.24 | 54,101 |
| 2019-03-28 | $5.40 | $5.59 | $5.31 | $5.44 | $5.44 | 53,963 |
| 2019-03-27 | $5.53 | $5.73 | $5.30 | $5.40 | $5.40 | 87,062 |
| 2019-03-26 | $5.55 | $5.82 | $5.42 | $5.54 | $5.54 | 27,450 |
| 2019-03-25 | $5.75 | $5.75 | $5.40 | $5.47 | $5.47 | 20,340 |
| 2019-03-22 | $5.82 | $5.85 | $5.60 | $5.60 | $5.60 | 56,507 |
| 2019-03-21 | $5.81 | $5.92 | $5.66 | $5.85 | $5.85 | 30,994 |
| 2019-03-20 | $5.75 | $5.92 | $5.55 | $5.82 | $5.82 | 30,738 |
| 2019-03-19 | $5.86 | $5.96 | $5.75 | $5.77 | $5.77 | 35,687 |
| 2019-03-18 | $5.96 | $6.00 | $5.67 | $5.83 | $5.83 | 70,962 |
| 2019-03-15 | $6.35 | $6.45 | $5.90 | $5.96 | $5.96 | 106,868 |
| 2019-03-14 | $6.45 | $6.45 | $5.98 | $6.34 | $6.34 | 25,689 |
| 2019-03-13 | $6.43 | $6.45 | $6.13 | $6.40 | $6.40 | 44,600 |
| 2019-03-12 | $5.75 | $6.43 | $5.75 | $6.42 | $6.42 | 29,096 |
| 2019-03-11 | $5.80 | $5.80 | $5.69 | $5.75 | $5.75 | 14,674 |
| 2019-03-08 | $5.57 | $5.87 | $5.57 | $5.79 | $5.79 | 8,373 |
| 2019-03-07 | $5.78 | $5.89 | $5.50 | $5.60 | $5.60 | 64,759 |
| 2019-03-06 | $5.79 | $5.93 | $5.75 | $5.82 | $5.82 | 69,824 |
| 2019-03-05 | $6.10 | $6.10 | $5.75 | $5.81 | $5.81 | 63,324 |
| 2019-03-04 | $6.15 | $6.15 | $6.01 | $6.03 | $6.03 | 8,300 |
| 2019-03-01 | $6.30 | $6.30 | $6.11 | $6.17 | $6.17 | 31,670 |
| 2019-02-28 | $6.24 | $6.27 | $6.20 | $6.23 | $6.23 | 29,005 |
| 2019-02-27 | $6.30 | $6.31 | $6.16 | $6.27 | $6.27 | 17,342 |
| 2019-02-26 | $6.35 | $6.46 | $6.19 | $6.35 | $6.35 | 103,273 |
| 2019-02-25 | $6.48 | $6.51 | $6.19 | $6.21 | $6.21 | 42,525 |
| 2019-02-22 | $6.54 | $6.55 | $6.36 | $6.53 | $6.53 | 41,490 |
| 2019-02-21 | $6.50 | $6.55 | $6.35 | $6.49 | $6.49 | 56,957 |
| 2019-02-20 | $6.24 | $6.71 | $6.23 | $6.50 | $6.50 | 173,774 |
| 2019-02-19 | $8.25 | $8.39 | $6.02 | $6.23 | $6.23 | 355,000 |
| 2019-02-15 | $8.64 | $8.64 | $8.28 | $8.41 | $8.41 | 19,347 |
| 2019-02-14 | $8.50 | $8.83 | $8.49 | $8.56 | $8.56 | 17,441 |
| 2019-02-13 | $8.81 | $8.81 | $8.49 | $8.64 | $8.64 | 11,390 |
| 2019-02-12 | $8.49 | $8.79 | $8.26 | $8.79 | $8.79 | 23,843 |
| 2019-02-11 | $8.49 | $8.69 | $8.25 | $8.57 | $8.57 | 22,726 |
| 2019-02-08 | $8.50 | $8.83 | $7.88 | $8.76 | $8.76 | 75,983 |
| 2019-02-07 | $7.92 | $8.46 | $7.89 | $8.12 | $8.12 | 12,873 |
| 2019-02-06 | $8.01 | $8.29 | $7.91 | $8.08 | $8.08 | 11,931 |
| 2019-02-05 | $8.13 | $8.88 | $8.06 | $8.06 | $8.06 | 5,497 |
| 2019-02-04 | $8.31 | $8.41 | $7.95 | $8.10 | $8.10 | 7,522 |
| 2019-02-01 | $8.40 | $8.54 | $8.11 | $8.32 | $8.32 | 5,317 |
| 2019-01-31 | $8.16 | $8.40 | $8.06 | $8.29 | $8.29 | 11,301 |
| 2019-01-30 | $8.47 | $8.47 | $8.05 | $8.22 | $8.22 | 11,363 |
| 2019-01-29 | $8.12 | $8.55 | $8.12 | $8.34 | $8.34 | 4,941 |
| 2019-01-28 | $8.66 | $8.66 | $8.07 | $8.07 | $8.07 | 11,681 |
| 2019-01-25 | $8.88 | $8.88 | $8.48 | $8.80 | $8.80 | 5,854 |
| 2019-01-24 | $7.98 | $8.76 | $7.98 | $8.68 | $8.68 | 19,916 |
| 2019-01-23 | $8.27 | $8.27 | $7.84 | $7.98 | $7.98 | 10,000 |
| 2019-01-22 | $8.59 | $8.62 | $8.20 | $8.21 | $8.21 | 11,545 |
| 2019-01-18 | $8.25 | $9.00 | $8.25 | $8.66 | $8.66 | 21,496 |
| 2019-01-17 | $8.54 | $8.91 | $8.05 | $8.23 | $8.23 | 23,326 |
| 2019-01-16 | $8.88 | $8.97 | $8.57 | $8.68 | $8.68 | 12,945 |
| 2019-01-15 | $8.76 | $9.09 | $8.75 | $8.82 | $8.82 | 9,242 |
| 2019-01-14 | $8.78 | $8.78 | $8.52 | $8.62 | $8.62 | 21,215 |
| 2019-01-11 | $8.95 | $8.95 | $8.67 | $8.84 | $8.84 | 9,314 |
| 2019-01-10 | $9.02 | $9.05 | $8.80 | $8.96 | $8.96 | 9,211 |
| 2019-01-09 | $8.70 | $9.10 | $8.70 | $9.00 | $9.00 | 30,140 |
| 2019-01-08 | $8.80 | $9.25 | $8.47 | $8.74 | $8.74 | 23,092 |
| 2019-01-07 | $9.25 | $9.39 | $8.68 | $8.79 | $8.79 | 41,940 |
| 2019-01-04 | $8.98 | $9.40 | $8.73 | $9.06 | $9.06 | 43,968 |
| 2019-01-03 | $8.81 | $8.88 | $8.52 | $8.70 | $8.70 | 39,192 |
| 2019-01-02 | $7.72 | $9.10 | $7.72 | $8.60 | $8.60 | 44,315 |
| 2018-12-31 | $8.55 | $8.60 | $8.07 | $8.19 | $8.19 | 40,525 |
| 2018-12-28 | $8.71 | $8.94 | $8.26 | $8.49 | $8.49 | 51,424 |
| 2018-12-27 | $8.62 | $8.78 | $8.37 | $8.58 | $8.58 | 25,230 |
| 2018-12-26 | $7.55 | $8.87 | $7.40 | $8.79 | $8.79 | 65,787 |
| 2018-12-24 | $7.25 | $7.52 | $7.25 | $7.47 | $7.47 | 12,345 |
| 2018-12-21 | $7.40 | $7.50 | $7.15 | $7.27 | $7.27 | 93,719 |
| 2018-12-20 | $7.67 | $7.75 | $7.05 | $7.12 | $7.12 | 72,651 |
| 2018-12-19 | $7.97 | $7.97 | $7.32 | $7.38 | $7.38 | 68,441 |
| 2018-12-18 | $7.93 | $8.27 | $7.85 | $7.87 | $7.87 | 48,226 |
| 2018-12-17 | $8.67 | $8.81 | $7.42 | $7.98 | $7.98 | 62,470 |
| 2018-12-14 | $8.55 | $8.78 | $8.06 | $8.58 | $8.58 | 56,997 |
| 2018-12-13 | $8.72 | $8.86 | $8.21 | $8.49 | $8.49 | 6,908 |
| 2018-12-12 | $8.65 | $9.21 | $8.23 | $8.65 | $8.65 | 22,263 |
| 2018-12-11 | $8.81 | $9.22 | $8.53 | $8.65 | $8.65 | 11,486 |
| 2018-12-10 | $8.67 | $9.42 | $8.25 | $8.67 | $8.67 | 47,849 |
| 2018-12-07 | $8.61 | $9.00 | $8.22 | $8.61 | $8.61 | 43,747 |
| 2018-12-06 | $8.25 | $8.67 | $8.07 | $8.46 | $8.46 | 25,078 |
| 2018-12-04 | $8.76 | $8.76 | $8.23 | $8.33 | $8.33 | 86,105 |
| 2018-12-03 | $8.80 | $8.98 | $8.67 | $8.76 | $8.76 | 49,541 |
| 2018-11-30 | $8.73 | $9.11 | $8.68 | $8.72 | $8.72 | 31,216 |
| 2018-11-29 | $8.50 | $8.76 | $8.50 | $8.72 | $8.72 | 38,741 |
| 2018-11-28 | $8.21 | $8.65 | $8.15 | $8.58 | $8.58 | 44,825 |
| 2018-11-27 | $7.96 | $8.24 | $7.89 | $8.16 | $8.16 | 41,264 |
| 2018-11-26 | $8.20 | $8.20 | $7.79 | $8.02 | $8.02 | 63,238 |
| 2018-11-23 | $7.79 | $8.18 | $7.79 | $8.05 | $8.05 | 21,130 |
| 2018-11-21 | $7.38 | $8.03 | $7.35 | $7.96 | $7.96 | 28,583 |
| 2018-11-20 | $7.47 | $8.25 | $7.31 | $7.38 | $7.38 | 207,427 |
| 2018-11-19 | $7.95 | $7.99 | $7.40 | $7.45 | $7.45 | 57,469 |
| 2018-11-16 | $8.17 | $8.22 | $7.98 | $7.99 | $7.99 | 62,671 |
| 2018-11-15 | $8.61 | $8.61 | $7.71 | $8.16 | $8.16 | 84,640 |
| 2018-11-14 | $8.67 | $8.98 | $8.58 | $8.60 | $8.60 | 39,035 |
| 2018-11-13 | $8.86 | $9.18 | $8.39 | $8.47 | $8.47 | 38,243 |
| 2018-11-12 | $8.40 | $9.12 | $8.01 | $8.81 | $8.81 | 56,244 |
| 2018-11-09 | $8.99 | $9.05 | $8.53 | $8.66 | $8.66 | 37,726 |
| 2018-11-08 | $9.55 | $9.79 | $8.90 | $9.03 | $9.03 | 48,785 |
| 2018-11-07 | $9.85 | $9.93 | $9.51 | $9.74 | $9.74 | 18,006 |
| 2018-11-06 | $9.33 | $9.85 | $9.33 | $9.81 | $9.81 | 7,410 |
| 2018-11-05 | $9.88 | $9.89 | $9.50 | $9.60 | $9.60 | 26,032 |
| 2018-11-02 | $10.09 | $10.10 | $9.42 | $9.45 | $9.45 | 34,502 |
| 2018-11-01 | $10.00 | $10.07 | $9.77 | $9.95 | $9.95 | 33,815 |
| 2018-10-31 | $10.11 | $10.20 | $9.85 | $10.00 | $10.00 | 48,681 |
| 2018-10-30 | $9.16 | $10.08 | $9.14 | $10.00 | $10.00 | 46,800 |
| 2018-10-29 | $10.23 | $10.50 | $9.74 | $9.88 | $9.88 | 51,199 |
| 2018-10-26 | $10.56 | $10.67 | $10.12 | $10.13 | $10.13 | 59,730 |
| 2018-10-25 | $10.25 | $10.66 | $10.07 | $10.66 | $10.66 | 49,232 |
| 2018-10-24 | $10.58 | $10.67 | $10.02 | $10.23 | $10.23 | 43,015 |
| 2018-10-23 | $10.46 | $10.74 | $10.46 | $10.69 | $10.69 | 23,318 |
| 2018-10-22 | $10.74 | $10.75 | $10.59 | $10.70 | $10.70 | 70,909 |
| 2018-10-19 | $10.73 | $10.80 | $10.56 | $10.57 | $10.57 | 24,534 |
| 2018-10-18 | $10.67 | $10.80 | $10.67 | $10.71 | $10.71 | 21,034 |
| 2018-10-17 | $10.58 | $10.90 | $10.57 | $10.75 | $10.75 | 82,534 |
| 2018-10-16 | $10.53 | $10.60 | $10.26 | $10.60 | $10.60 | 38,600 |
| 2018-10-15 | $10.49 | $10.90 | $10.32 | $10.47 | $10.47 | 126,632 |
| 2018-10-12 | $10.45 | $10.52 | $10.01 | $10.20 | $10.20 | 42,272 |
| 2018-10-11 | $10.47 | $10.57 | $10.43 | $10.43 | $10.43 | 51,068 |
| 2018-10-10 | $10.44 | $10.50 | $10.25 | $10.47 | $10.47 | 60,262 |
| 2018-10-09 | $10.36 | $11.06 | $9.86 | $10.48 | $10.48 | 123,935 |
| 2018-10-08 | $10.50 | $10.55 | $10.39 | $10.44 | $10.44 | 36,000 |
| 2018-10-05 | $10.36 | $10.50 | $10.33 | $10.47 | $10.47 | 72,777 |
| 2018-10-04 | $10.46 | $10.51 | $10.40 | $10.45 | $10.45 | 24,071 |
| 2018-10-03 | $10.50 | $10.54 | $10.45 | $10.50 | $10.50 | 34,807 |
| 2018-10-02 | $10.46 | $10.58 | $10.44 | $10.48 | $10.48 | 44,845 |
| 2018-10-01 | $10.54 | $10.85 | $10.42 | $10.50 | $10.50 | 61,188 |
| 2018-09-28 | $10.50 | $10.55 | $10.48 | $10.50 | $10.50 | 77,558 |
| 2018-09-27 | $10.49 | $10.50 | $10.48 | $10.50 | $10.50 | 29,578 |
| 2018-09-26 | $10.48 | $10.55 | $10.44 | $10.49 | $10.49 | 105,063 |
| 2018-09-25 | $10.50 | $10.51 | $10.40 | $10.50 | $10.50 | 27,704 |
| 2018-09-24 | $10.50 | $10.60 | $10.43 | $10.49 | $10.49 | 38,005 |
| 2018-09-21 | $10.50 | $10.54 | $10.46 | $10.50 | $10.50 | 195,303 |
| 2018-09-20 | $10.49 | $10.60 | $10.42 | $10.49 | $10.49 | 61,321 |
| 2018-09-19 | $10.42 | $10.60 | $10.22 | $10.50 | $10.50 | 49,673 |
| 2018-09-18 | $10.49 | $10.55 | $10.42 | $10.42 | $10.42 | 54,676 |
| 2018-09-17 | $10.44 | $10.50 | $10.27 | $10.44 | $10.44 | 49,387 |
| 2018-09-14 | $10.51 | $10.55 | $10.37 | $10.37 | $10.37 | 68,020 |
| 2018-09-13 | $10.50 | $10.52 | $10.46 | $10.50 | $10.50 | 51,163 |
| 2018-09-12 | $10.40 | $10.58 | $10.40 | $10.50 | $10.50 | 165,271 |
| 2018-09-11 | $10.37 | $10.61 | $10.30 | $10.39 | $10.39 | 53,854 |
| 2018-09-10 | $10.51 | $10.51 | $10.35 | $10.41 | $10.41 | 21,819 |
| 2018-09-07 | $10.38 | $10.51 | $10.22 | $10.42 | $10.42 | 83,901 |
| 2018-09-06 | $10.54 | $10.71 | $10.32 | $10.43 | $10.43 | 109,721 |
| 2018-09-05 | $10.29 | $10.49 | $10.17 | $10.46 | $10.46 | 41,634 |
| 2018-09-04 | $10.67 | $10.74 | $10.05 | $10.25 | $10.25 | 120,103 |
| 2018-08-31 | $10.46 | $10.70 | $10.25 | $10.60 | $10.60 | 184,272 |
| 2018-08-30 | $10.11 | $10.50 | $10.07 | $10.39 | $10.39 | 46,326 |
| 2018-08-29 | $10.12 | $10.33 | $9.98 | $10.16 | $10.16 | 40,046 |
| 2018-08-28 | $10.22 | $10.29 | $9.94 | $10.10 | $10.10 | 22,773 |
| 2018-08-27 | $10.85 | $11.09 | $10.05 | $10.17 | $10.17 | 65,144 |
| 2018-08-24 | $11.27 | $11.27 | $10.30 | $10.48 | $10.48 | 136,610 |
| 2018-08-23 | $10.76 | $10.76 | $10.27 | $10.41 | $10.41 | 145,948 |
| 2018-08-22 | $10.46 | $10.86 | $10.24 | $10.80 | $10.80 | 105,333 |
| 2018-08-21 | $10.09 | $10.52 | $9.98 | $10.44 | $10.44 | 54,911 |
| 2018-08-20 | $10.07 | $10.10 | $9.80 | $9.98 | $9.98 | 27,688 |
| 2018-08-17 | $9.67 | $10.19 | $9.66 | $10.01 | $10.01 | 117,603 |
| 2018-08-16 | $9.81 | $9.99 | $9.65 | $9.71 | $9.71 | 45,673 |
| 2018-08-15 | $10.03 | $10.11 | $9.63 | $9.72 | $9.72 | 86,970 |
| 2018-08-14 | $10.10 | $10.22 | $9.95 | $10.01 | $10.01 | 140,362 |
| 2018-08-13 | $10.10 | $10.21 | $9.91 | $10.11 | $10.11 | 120,248 |
| 2018-08-10 | $9.95 | $10.30 | $9.91 | $9.96 | $9.96 | 254,331 |
| 2018-08-09 | $10.40 | $10.40 | $9.40 | $9.89 | $9.89 | 163,409 |
| 2018-08-08 | $10.34 | $10.59 | $10.27 | $10.28 | $10.28 | 121,068 |
| 2018-08-07 | $10.27 | $10.56 | $10.24 | $10.28 | $10.28 | 149,109 |
| 2018-08-06 | $10.27 | $10.45 | $10.18 | $10.25 | $10.25 | 59,754 |
| 2018-08-03 | $10.35 | $10.50 | $10.16 | $10.24 | $10.24 | 142,034 |
| 2018-08-02 | $10.05 | $10.42 | $10.05 | $10.32 | $10.32 | 290,187 |
| 2018-08-01 | $10.25 | $10.25 | $9.90 | $10.01 | $10.01 | 63,757 |
| 2018-07-31 | $10.24 | $10.56 | $10.12 | $10.20 | $10.20 | 59,109 |
| 2018-07-30 | $10.27 | $10.55 | $10.07 | $10.16 | $10.16 | 183,784 |
| 2018-07-27 | $10.20 | $10.25 | $10.03 | $10.24 | $10.24 | 29,272 |
| 2018-07-26 | $10.11 | $10.68 | $10.08 | $10.11 | $10.11 | 134,268 |
| 2018-07-25 | $10.02 | $10.23 | $9.82 | $10.08 | $10.08 | 56,006 |
| 2018-07-24 | $9.87 | $10.11 | $9.83 | $10.00 | $10.00 | 95,806 |
| 2018-07-23 | $9.71 | $10.17 | $9.56 | $9.87 | $9.87 | 73,777 |
| 2018-07-20 | $9.98 | $10.03 | $9.71 | $9.76 | $9.76 | 37,219 |
| 2018-07-19 | $10.03 | $10.32 | $9.94 | $9.95 | $9.95 | 138,934 |
| 2018-07-18 | $9.93 | $10.05 | $9.81 | $9.99 | $9.99 | 188,217 |
| 2018-07-17 | $10.10 | $10.14 | $9.90 | $9.92 | $9.92 | 34,409 |
| 2018-07-16 | $10.15 | $10.15 | $10.03 | $10.07 | $10.07 | 42,444 |
| 2018-07-13 | $10.03 | $10.23 | $9.92 | $10.09 | $10.09 | 90,323 |
| 2018-07-12 | $10.17 | $10.18 | $9.94 | $10.06 | $10.06 | 116,246 |
| 2018-07-11 | $10.04 | $10.27 | $9.96 | $10.10 | $10.10 | 77,836 |
| 2018-07-10 | $10.09 | $10.17 | $9.91 | $10.02 | $10.02 | 63,391 |
| 2018-07-09 | $9.82 | $10.23 | $9.80 | $10.03 | $10.03 | 78,653 |
| 2018-07-06 | $9.60 | $9.80 | $9.60 | $9.69 | $9.69 | 41,040 |
| 2018-07-05 | $9.74 | $9.81 | $9.56 | $9.60 | $9.60 | 62,996 |
| 2018-07-03 | $9.44 | $9.84 | $9.43 | $9.71 | $9.71 | 57,953 |
| 2018-07-02 | $9.25 | $9.47 | $9.11 | $9.40 | $9.40 | 42,935 |
| 2018-06-29 | $9.29 | $9.42 | $9.22 | $9.31 | $9.31 | 45,032 |
| 2018-06-28 | $9.20 | $9.54 | $9.07 | $9.32 | $9.32 | 210,831 |
| 2018-06-27 | $9.41 | $9.69 | $8.98 | $9.14 | $9.14 | 361,252 |
| 2018-06-26 | $9.35 | $9.62 | $9.35 | $9.45 | $9.45 | 161,335 |
| 2018-06-25 | $9.15 | $9.59 | $9.02 | $9.37 | $9.37 | 178,064 |
| 2018-06-22 | $9.15 | $9.25 | $9.00 | $9.12 | $9.12 | 1,960,091 |
| 2018-06-21 | $9.18 | $9.32 | $9.13 | $9.13 | $9.13 | 216,985 |
| 2018-06-20 | $9.09 | $9.25 | $9.04 | $9.16 | $9.16 | 104,680 |
| 2018-06-19 | $8.85 | $9.24 | $8.85 | $9.10 | $9.10 | 186,698 |
| 2018-06-18 | $9.09 | $9.15 | $8.87 | $8.89 | $8.89 | 100,500 |
| 2018-06-15 | $9.07 | $9.17 | $8.95 | $8.97 | $8.97 | 362,314 |
| 2018-06-14 | $9.16 | $9.24 | $8.93 | $9.03 | $9.03 | 204,819 |
| 2018-06-13 | $9.07 | $9.35 | $9.06 | $9.06 | $9.06 | 130,276 |
| 2018-06-12 | $9.28 | $9.28 | $9.01 | $9.06 | $9.06 | 123,383 |
| 2018-06-11 | $9.11 | $9.46 | $9.03 | $9.24 | $9.24 | 456,833 |
| 2018-06-08 | $9.08 | $9.32 | $9.00 | $9.03 | $9.03 | 60,986 |
| 2018-06-07 | $9.40 | $9.49 | $9.05 | $9.49 | $9.49 | 106,008 |
| 2018-06-06 | $9.15 | $9.40 | $9.13 | $9.13 | $9.13 | 67,817 |
| 2018-06-05 | $9.50 | $9.56 | $9.05 | $9.08 | $9.08 | 167,351 |
| 2018-06-04 | $9.60 | $9.60 | $9.26 | $9.40 | $9.40 | 48,725 |
| 2018-06-01 | $9.18 | $9.56 | $9.18 | $9.43 | $9.43 | 41,221 |
| 2018-05-31 | $9.14 | $9.34 | $9.00 | $9.00 | $9.00 | 46,620 |
| 2018-05-30 | $9.22 | $9.32 | $8.89 | $9.05 | $9.05 | 98,315 |
| 2018-05-29 | $9.34 | $9.34 | $9.19 | $9.33 | $9.33 | 13,179 |
| 2018-05-25 | $9.33 | $9.33 | $8.92 | $9.18 | $9.18 | 21,983 |
| 2018-05-24 | $9.59 | $9.59 | $9.16 | $9.18 | $9.18 | 78,443 |
| 2018-05-23 | $9.32 | $9.32 | $9.20 | $9.28 | $9.28 | 18,500 |
| 2018-05-22 | $9.44 | $9.47 | $9.00 | $9.30 | $9.30 | 23,445 |
| 2018-05-21 | $9.20 | $9.50 | $9.06 | $9.35 | $9.35 | 109,898 |
| 2018-05-18 | $9.09 | $9.24 | $8.87 | $9.24 | $9.24 | 28,931 |
| 2018-05-17 | $9.42 | $9.49 | $8.96 | $9.19 | $9.19 | 40,076 |
| 2018-05-16 | $9.70 | $9.70 | $9.19 | $9.35 | $9.35 | 47,936 |
| 2018-05-15 | $9.69 | $9.69 | $9.41 | $9.51 | $9.51 | 10,573 |
| 2018-05-14 | $9.64 | $9.77 | $9.27 | $9.58 | $9.58 | 53,569 |
| 2018-05-11 | $9.50 | $9.76 | $9.30 | $9.60 | $9.60 | 12,128 |
| 2018-05-10 | $9.31 | $9.60 | $9.25 | $9.30 | $9.30 | 91,350 |
| 2018-05-09 | $9.60 | $9.69 | $9.31 | $9.44 | $9.44 | 84,108 |
| 2018-05-08 | $9.57 | $9.80 | $9.45 | $9.45 | $9.45 | 117,546 |
| 2018-05-07 | $9.50 | $9.86 | $9.45 | $9.50 | $9.50 | 264,388 |
| 2018-05-04 | $9.39 | $9.57 | $9.20 | $9.26 | $9.26 | 44,254 |
| 2018-05-03 | $9.40 | $9.40 | $9.17 | $9.23 | $9.23 | 8,332 |
| 2018-05-02 | $9.20 | $9.40 | $9.20 | $9.20 | $9.20 | 31,518 |
| 2018-05-01 | $9.33 | $9.40 | $9.14 | $9.25 | $9.25 | 21,233 |
| 2018-04-30 | $9.36 | $9.46 | $9.12 | $9.40 | $9.40 | 31,427 |
| 2018-04-27 | $9.40 | $9.41 | $9.04 | $9.30 | $9.30 | 6,979 |
| 2018-04-26 | $9.17 | $9.66 | $9.17 | $9.34 | $9.34 | 13,766 |
| 2018-04-25 | $9.44 | $9.44 | $9.00 | $9.30 | $9.30 | 4,769 |
| 2018-04-24 | $9.41 | $9.44 | $9.25 | $9.40 | $9.40 | 13,532 |
| 2018-04-23 | $9.34 | $9.38 | $8.96 | $9.38 | $9.38 | 19,267 |
| 2018-04-20 | $9.30 | $9.35 | $9.05 | $9.35 | $9.35 | 24,416 |
| 2018-04-19 | $9.44 | $9.44 | $9.25 | $9.30 | $9.30 | 13,232 |
| 2018-04-18 | $9.40 | $9.45 | $9.29 | $9.31 | $9.31 | 8,892 |
| 2018-04-17 | $9.42 | $9.43 | $9.35 | $9.35 | $9.35 | 32,016 |
| 2018-04-16 | $9.43 | $9.50 | $9.37 | $9.49 | $9.49 | 43,905 |
| 2018-04-13 | $9.45 | $9.50 | $9.30 | $9.40 | $9.40 | 36,476 |
| 2018-04-12 | $9.40 | $9.45 | $9.40 | $9.44 | $9.44 | 18,953 |
| 2018-04-11 | $9.42 | $9.49 | $9.36 | $9.43 | $9.43 | 12,953 |
| 2018-04-10 | $9.25 | $9.49 | $9.25 | $9.40 | $9.40 | 50,117 |
| 2018-04-09 | $8.96 | $9.66 | $8.96 | $9.13 | $9.13 | 38,621 |
| 2018-04-06 | $9.01 | $9.14 | $8.92 | $8.96 | $8.96 | 78,050 |
| 2018-04-05 | $9.00 | $9.15 | $8.92 | $8.95 | $8.95 | 164,321 |
| 2018-04-04 | $8.94 | $8.94 | $8.65 | $8.70 | $8.70 | 10,087 |
| 2018-04-03 | $9.00 | $9.02 | $8.60 | $8.88 | $8.88 | 20,268 |
| 2018-04-02 | $8.71 | $8.90 | $8.71 | $8.84 | $8.84 | 1,094,800 |
| 2018-03-29 | $9.00 | $9.01 | $8.78 | $8.84 | $8.84 | 132,447 |
| 2018-03-28 | $9.00 | $9.00 | $8.40 | $8.50 | $8.50 | 30,867 |
| 2018-03-27 | $8.83 | $8.96 | $8.25 | $8.25 | $8.25 | 7,761 |
| 2018-03-26 | $8.72 | $8.73 | $8.71 | $8.71 | $8.71 | 406 |
Infrastructure and Energy Alternatives Inc (IEA) News Headlines
.jpg)
Recent Infrastructure and Energy Alternatives Inc (IEA) News
Similar Companies to Infrastructure and Energy Alternatives Inc (IEA) in the Engineering & Construction Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Johnson Controls International plc | JCI | Engineering & Construction | Industrials | 135,000 |
| AECOM | ACM | Engineering & Construction | Industrials | 86,800 |
| Jacobs Engineering Group Inc | J | Engineering & Construction | Industrials | 52,500 |
| Fluor Corporation | FLR | Engineering & Construction | Industrials | 43,717 |
| Quanta Services Inc | PWR | Engineering & Construction | Industrials | 35,800 |
| KBR Inc | KBR | Engineering & Construction | Industrials | 34,000 |
| Emcor Group Inc | EME | Engineering & Construction | Industrials | 24,000 |
| Stantec Inc | STN | Engineering & Construction | Industrials | 22,000 |
| Tetra Tech Inc | TTEK | Engineering & Construction | Industrials | 20,000 |
| Mastec Inc | MTZ | Engineering & Construction | Industrials | 19,000 |