Mesa Air Group Inc (MESA) Exchange: NASDAQ
Data as of May 2, 2025
$1.15 ($-0.02) -1.71%
Mesa Air Group Inc - Daily Information
Click for more stock information on Mesa Air Group Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $1.17 |
| Previous Close | $1.15 |
| High | $1.20 |
| Low | $1.10 |
| Adjusted Open | $1.17 |
| Previous Adjusted Close | $1.15 |
| Adjusted High | $1.20 |
| Adjusted Low | $1.10 |
About Mesa Air Group Inc (MESA)
Mesa Air Group Inc (MESA) is a U.S. regional airline headquartered in Phoenix, Arizona. Established in 1982 as a small commuter airline with four aircraft, Mesa has grown to become one of the largest regional airlines in the world with over 120 aircrafts. Mesa currently operates flights to over 100 cities in 34 states, the District of Columbia, and Mexico. Known in the industry for its strong safety record, Mesa Airlines continues to be a respected and reliable source of regional aviation services in the U.S. and beyond.
Invest in Mesa Air Group Inc (MESA)
Historical Stock Data for Mesa Air Group Inc (MESA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $1.17 | $1.20 | $1.10 | $1.15 | $1.15 | 395,525 |
| 2025-04-24 | $1.17 | $1.18 | $1.12 | $1.17 | $1.17 | 184,411 |
| 2025-04-23 | $1.12 | $1.18 | $1.12 | $1.17 | $1.17 | 410,146 |
| 2025-04-22 | $1.10 | $1.12 | $1.07 | $1.11 | $1.11 | 284,061 |
| 2025-04-21 | $1.08 | $1.10 | $1.05 | $1.08 | $1.08 | 155,175 |
| 2025-04-17 | $1.07 | $1.09 | $1.06 | $1.07 | $1.07 | 168,658 |
| 2025-04-16 | $1.09 | $1.12 | $1.06 | $1.07 | $1.07 | 336,977 |
| 2025-04-15 | $1.10 | $1.13 | $1.04 | $1.08 | $1.08 | 330,755 |
| 2025-04-14 | $1.07 | $1.11 | $1.04 | $1.10 | $1.10 | 441,202 |
| 2025-04-11 | $1.03 | $1.05 | $1.00 | $1.05 | $1.05 | 201,851 |
| 2025-04-10 | $1.11 | $1.15 | $1.01 | $1.04 | $1.04 | 656,498 |
| 2025-04-09 | $1.01 | $1.17 | $1.01 | $1.13 | $1.13 | 1,655,740 |
| 2025-04-08 | $1.01 | $1.12 | $0.99 | $1.05 | $1.05 | 2,845,716 |
| 2025-04-07 | $1.14 | $1.23 | $0.86 | $1.10 | $1.10 | 55,694,951 |
| 2025-04-04 | $0.70 | $0.75 | $0.68 | $0.71 | $0.71 | 262,784 |
| 2025-04-03 | $0.80 | $0.80 | $0.72 | $0.73 | $0.73 | 295,276 |
| 2025-04-02 | $0.79 | $0.85 | $0.79 | $0.80 | $0.80 | 86,439 |
| 2025-04-01 | $0.79 | $0.85 | $0.79 | $0.79 | $0.79 | 66,944 |
| 2025-03-31 | $0.79 | $0.82 | $0.78 | $0.78 | $0.78 | 113,721 |
| 2025-03-28 | $0.87 | $0.88 | $0.77 | $0.78 | $0.78 | 260,613 |
| 2025-03-27 | $0.85 | $0.88 | $0.85 | $0.86 | $0.86 | 75,544 |
| 2025-03-26 | $0.87 | $0.92 | $0.85 | $0.87 | $0.87 | 86,293 |
| 2025-03-25 | $0.93 | $0.93 | $0.88 | $0.90 | $0.90 | 138,268 |
| 2025-03-24 | $0.90 | $0.94 | $0.90 | $0.92 | $0.92 | 138,829 |
| 2025-03-21 | $0.92 | $0.95 | $0.90 | $0.90 | $0.90 | 89,210 |
| 2025-03-20 | $0.98 | $1.00 | $0.88 | $0.94 | $0.94 | 189,402 |
| 2025-03-19 | $0.98 | $1.00 | $0.97 | $0.97 | $0.97 | 45,489 |
| 2025-03-18 | $0.98 | $0.99 | $0.97 | $0.97 | $0.97 | 32,297 |
| 2025-03-17 | $1.01 | $1.05 | $0.97 | $0.99 | $0.99 | 93,460 |
| 2025-03-14 | $0.91 | $0.97 | $0.91 | $0.96 | $0.96 | 132,598 |
| 2025-03-13 | $0.87 | $0.93 | $0.87 | $0.91 | $0.91 | 161,288 |
| 2025-03-12 | $0.94 | $0.94 | $0.91 | $0.94 | $0.94 | 101,763 |
| 2025-03-11 | $0.94 | $0.95 | $0.91 | $0.93 | $0.93 | 122,759 |
| 2025-03-10 | $1.00 | $1.03 | $0.88 | $0.94 | $0.94 | 358,588 |
| 2025-03-07 | $1.02 | $1.04 | $1.00 | $1.04 | $1.04 | 72,968 |
| 2025-03-06 | $1.02 | $1.06 | $1.01 | $1.04 | $1.04 | 66,487 |
| 2025-03-05 | $1.01 | $1.06 | $0.99 | $1.02 | $1.02 | 111,717 |
| 2025-03-04 | $1.00 | $1.03 | $0.96 | $0.99 | $0.99 | 144,167 |
| 2025-03-03 | $1.12 | $1.13 | $0.99 | $1.00 | $1.00 | 257,382 |
| 2025-02-28 | $1.11 | $1.14 | $1.08 | $1.14 | $1.14 | 106,842 |
| 2025-02-27 | $1.13 | $1.16 | $1.09 | $1.11 | $1.11 | 142,411 |
| 2025-02-26 | $1.14 | $1.18 | $1.14 | $1.16 | $1.16 | 117,698 |
| 2025-02-25 | $1.15 | $1.18 | $1.13 | $1.13 | $1.13 | 211,965 |
| 2025-02-24 | $1.16 | $1.21 | $1.13 | $1.17 | $1.17 | 99,189 |
| 2025-02-21 | $1.22 | $1.23 | $1.15 | $1.15 | $1.15 | 124,465 |
| 2025-02-20 | $1.23 | $1.25 | $1.22 | $1.23 | $1.23 | 233,204 |
| 2025-02-19 | $1.10 | $1.25 | $1.10 | $1.23 | $1.23 | 303,862 |
| 2025-02-18 | $1.09 | $1.15 | $1.08 | $1.12 | $1.12 | 130,147 |
| 2025-02-14 | $1.14 | $1.16 | $1.01 | $1.09 | $1.09 | 508,513 |
| 2025-02-13 | $1.17 | $1.17 | $1.12 | $1.14 | $1.14 | 208,706 |
| 2025-02-12 | $1.19 | $1.20 | $1.14 | $1.14 | $1.14 | 204,353 |
| 2025-02-11 | $1.15 | $1.20 | $1.11 | $1.19 | $1.19 | 296,983 |
| 2025-02-10 | $1.24 | $1.25 | $1.17 | $1.17 | $1.17 | 281,889 |
| 2025-02-07 | $1.25 | $1.30 | $1.22 | $1.25 | $1.25 | 181,470 |
| 2025-02-06 | $1.27 | $1.29 | $1.23 | $1.26 | $1.26 | 124,948 |
| 2025-02-05 | $1.28 | $1.30 | $1.26 | $1.27 | $1.27 | 100,028 |
| 2025-02-04 | $1.26 | $1.31 | $1.26 | $1.29 | $1.29 | 159,500 |
| 2025-02-03 | $1.22 | $1.27 | $1.22 | $1.26 | $1.26 | 279,346 |
| 2025-01-31 | $1.27 | $1.33 | $1.25 | $1.26 | $1.26 | 174,095 |
| 2025-01-30 | $1.24 | $1.29 | $1.24 | $1.28 | $1.28 | 86,214 |
| 2025-01-29 | $1.23 | $1.26 | $1.22 | $1.25 | $1.25 | 136,379 |
| 2025-01-28 | $1.32 | $1.33 | $1.22 | $1.25 | $1.25 | 341,556 |
| 2025-01-27 | $1.31 | $1.34 | $1.31 | $1.32 | $1.32 | 140,895 |
| 2025-01-24 | $1.32 | $1.36 | $1.30 | $1.31 | $1.31 | 102,265 |
| 2025-01-23 | $1.37 | $1.39 | $1.34 | $1.34 | $1.34 | 157,454 |
| 2025-01-22 | $1.36 | $1.39 | $1.34 | $1.37 | $1.37 | 152,325 |
| 2025-01-21 | $1.33 | $1.39 | $1.33 | $1.38 | $1.38 | 234,487 |
| 2025-01-17 | $1.35 | $1.38 | $1.28 | $1.33 | $1.33 | 276,369 |
| 2025-01-16 | $1.28 | $1.35 | $1.28 | $1.33 | $1.33 | 171,518 |
| 2025-01-15 | $1.33 | $1.36 | $1.28 | $1.31 | $1.31 | 291,635 |
| 2025-01-14 | $1.36 | $1.40 | $1.30 | $1.34 | $1.34 | 168,261 |
| 2025-01-13 | $1.35 | $1.41 | $1.29 | $1.35 | $1.35 | 343,086 |
| 2025-01-10 | $1.35 | $1.37 | $1.30 | $1.36 | $1.36 | 312,425 |
| 2025-01-08 | $1.32 | $1.35 | $1.28 | $1.35 | $1.35 | 276,908 |
| 2025-01-07 | $1.35 | $1.43 | $1.25 | $1.31 | $1.31 | 1,244,470 |
| 2025-01-06 | $1.27 | $1.29 | $1.24 | $1.26 | $1.26 | 200,599 |
| 2025-01-03 | $1.25 | $1.28 | $1.22 | $1.26 | $1.26 | 104,484 |
| 2025-01-02 | $1.22 | $1.37 | $1.20 | $1.27 | $1.27 | 363,406 |
| 2024-12-31 | $1.20 | $1.27 | $1.16 | $1.16 | $1.16 | 313,475 |
| 2024-12-30 | $1.28 | $1.35 | $1.23 | $1.25 | $1.25 | 336,556 |
| 2024-12-27 | $1.29 | $1.36 | $1.29 | $1.31 | $1.31 | 296,012 |
| 2024-12-26 | $1.12 | $1.33 | $1.12 | $1.33 | $1.33 | 703,400 |
| 2024-12-24 | $1.17 | $1.17 | $1.09 | $1.14 | $1.14 | 87,905 |
| 2024-12-23 | $1.12 | $1.17 | $1.10 | $1.16 | $1.16 | 92,098 |
| 2024-12-20 | $1.14 | $1.17 | $1.05 | $1.13 | $1.13 | 169,045 |
| 2024-12-19 | $1.08 | $1.17 | $1.08 | $1.13 | $1.13 | 134,701 |
| 2024-12-18 | $1.18 | $1.19 | $1.04 | $1.09 | $1.09 | 307,706 |
| 2024-12-17 | $1.19 | $1.20 | $1.12 | $1.20 | $1.20 | 245,224 |
| 2024-12-16 | $1.07 | $1.18 | $1.07 | $1.18 | $1.18 | 469,599 |
| 2024-12-13 | $1.05 | $1.08 | $1.04 | $1.07 | $1.07 | 123,170 |
| 2024-12-12 | $1.05 | $1.08 | $1.05 | $1.06 | $1.06 | 76,084 |
| 2024-12-11 | $1.05 | $1.08 | $1.05 | $1.06 | $1.06 | 197,149 |
| 2024-12-10 | $1.07 | $1.09 | $1.03 | $1.05 | $1.05 | 106,893 |
| 2024-12-09 | $1.07 | $1.09 | $1.04 | $1.08 | $1.08 | 203,741 |
| 2024-12-06 | $1.08 | $1.09 | $1.02 | $1.05 | $1.05 | 357,949 |
| 2024-12-05 | $1.00 | $1.10 | $1.00 | $1.03 | $1.03 | 412,367 |
| 2024-12-04 | $1.01 | $1.05 | $0.99 | $1.00 | $1.00 | 155,638 |
| 2024-12-03 | $1.03 | $1.06 | $1.00 | $1.02 | $1.02 | 145,292 |
| 2024-12-02 | $1.07 | $1.09 | $0.99 | $1.03 | $1.03 | 388,233 |
| 2024-11-29 | $1.11 | $1.12 | $1.08 | $1.08 | $1.08 | 122,383 |
| 2024-11-27 | $1.09 | $1.15 | $1.04 | $1.12 | $1.12 | 649,902 |
| 2024-11-26 | $0.99 | $1.03 | $0.99 | $1.02 | $1.02 | 333,909 |
| 2024-11-25 | $0.87 | $0.99 | $0.87 | $0.98 | $0.98 | 473,336 |
| 2024-11-22 | $0.89 | $0.89 | $0.86 | $0.87 | $0.87 | 119,945 |
| 2024-11-21 | $0.85 | $0.88 | $0.85 | $0.87 | $0.87 | 129,674 |
| 2024-11-20 | $0.86 | $0.89 | $0.85 | $0.86 | $0.86 | 113,930 |
| 2024-11-19 | $0.86 | $0.88 | $0.84 | $0.87 | $0.87 | 117,586 |
| 2024-11-18 | $0.85 | $0.87 | $0.84 | $0.85 | $0.85 | 192,630 |
| 2024-11-15 | $0.88 | $0.89 | $0.84 | $0.86 | $0.86 | 306,254 |
| 2024-11-14 | $0.91 | $0.94 | $0.86 | $0.88 | $0.88 | 222,486 |
| 2024-11-13 | $0.91 | $0.95 | $0.85 | $0.88 | $0.88 | 332,585 |
| 2024-11-12 | $0.91 | $0.95 | $0.89 | $0.94 | $0.94 | 157,631 |
| 2024-11-11 | $0.92 | $0.95 | $0.89 | $0.94 | $0.94 | 273,268 |
| 2024-11-08 | $0.88 | $0.94 | $0.87 | $0.92 | $0.92 | 285,892 |
| 2024-11-07 | $0.90 | $0.91 | $0.85 | $0.88 | $0.88 | 239,462 |
| 2024-11-06 | $0.90 | $0.91 | $0.88 | $0.90 | $0.90 | 296,317 |
| 2024-11-05 | $0.89 | $0.92 | $0.88 | $0.89 | $0.89 | 105,460 |
| 2024-11-04 | $0.91 | $0.93 | $0.88 | $0.88 | $0.88 | 176,882 |
| 2024-11-01 | $0.92 | $0.94 | $0.90 | $0.92 | $0.92 | 89,692 |
| 2024-10-31 | $0.90 | $0.94 | $0.89 | $0.92 | $0.92 | 74,359 |
| 2024-10-30 | $0.94 | $0.94 | $0.91 | $0.91 | $0.91 | 58,692 |
| 2024-10-29 | $0.92 | $0.95 | $0.90 | $0.94 | $0.94 | 187,883 |
| 2024-10-28 | $0.90 | $0.92 | $0.90 | $0.92 | $0.92 | 151,839 |
| 2024-10-25 | $0.91 | $0.92 | $0.88 | $0.89 | $0.89 | 160,946 |
| 2024-10-24 | $0.93 | $0.96 | $0.89 | $0.90 | $0.90 | 255,029 |
| 2024-10-23 | $0.95 | $0.95 | $0.92 | $0.94 | $0.94 | 195,520 |
| 2024-10-22 | $0.94 | $0.99 | $0.89 | $0.94 | $0.94 | 481,100 |
| 2024-10-21 | $0.92 | $0.96 | $0.91 | $0.94 | $0.94 | 221,365 |
| 2024-10-18 | $0.91 | $0.95 | $0.88 | $0.91 | $0.91 | 766,335 |
| 2024-10-17 | $1.14 | $1.14 | $0.85 | $0.87 | $0.87 | 1,584,922 |
| 2024-10-16 | $1.15 | $1.16 | $1.00 | $1.05 | $1.05 | 874,243 |
| 2024-10-15 | $1.18 | $1.19 | $1.12 | $1.16 | $1.16 | 364,106 |
| 2024-10-14 | $1.19 | $1.19 | $1.15 | $1.18 | $1.18 | 97,426 |
| 2024-10-11 | $1.20 | $1.22 | $1.17 | $1.17 | $1.17 | 72,506 |
| 2024-10-10 | $1.20 | $1.20 | $1.14 | $1.20 | $1.20 | 138,881 |
| 2024-10-09 | $1.21 | $1.24 | $1.19 | $1.20 | $1.20 | 112,926 |
| 2024-10-08 | $1.19 | $1.26 | $1.18 | $1.21 | $1.21 | 266,123 |
| 2024-10-07 | $1.22 | $1.25 | $1.17 | $1.20 | $1.20 | 130,547 |
| 2024-10-04 | $1.17 | $1.21 | $1.16 | $1.18 | $1.18 | 90,049 |
| 2024-10-03 | $1.19 | $1.23 | $1.15 | $1.16 | $1.16 | 123,270 |
| 2024-10-02 | $1.16 | $1.20 | $1.10 | $1.19 | $1.19 | 112,716 |
| 2024-10-01 | $1.18 | $1.19 | $1.14 | $1.14 | $1.14 | 82,261 |
| 2024-09-30 | $1.16 | $1.23 | $1.15 | $1.21 | $1.21 | 135,406 |
| 2024-09-27 | $1.20 | $1.21 | $1.15 | $1.18 | $1.18 | 118,493 |
| 2024-09-26 | $1.14 | $1.20 | $1.13 | $1.20 | $1.20 | 226,840 |
| 2024-09-25 | $1.20 | $1.20 | $1.09 | $1.13 | $1.13 | 267,936 |
| 2024-09-24 | $1.15 | $1.20 | $1.09 | $1.17 | $1.17 | 422,935 |
| 2024-09-23 | $1.16 | $1.17 | $1.12 | $1.15 | $1.15 | 129,166 |
| 2024-09-20 | $1.26 | $1.26 | $1.15 | $1.15 | $1.15 | 222,378 |
| 2024-09-19 | $1.27 | $1.29 | $1.21 | $1.23 | $1.23 | 214,578 |
| 2024-09-18 | $1.25 | $1.30 | $1.22 | $1.26 | $1.26 | 158,547 |
| 2024-09-17 | $1.24 | $1.33 | $1.24 | $1.25 | $1.25 | 79,890 |
| 2024-09-16 | $1.25 | $1.29 | $1.25 | $1.26 | $1.26 | 97,379 |
| 2024-09-13 | $1.25 | $1.33 | $1.18 | $1.26 | $1.26 | 145,982 |
| 2024-09-12 | $1.13 | $1.29 | $1.13 | $1.26 | $1.26 | 196,347 |
| 2024-09-11 | $1.13 | $1.15 | $1.11 | $1.13 | $1.13 | 34,699 |
| 2024-09-10 | $1.14 | $1.15 | $1.10 | $1.14 | $1.14 | 111,917 |
| 2024-09-09 | $1.18 | $1.20 | $1.11 | $1.13 | $1.13 | 144,751 |
| 2024-09-06 | $1.17 | $1.20 | $1.15 | $1.17 | $1.17 | 76,737 |
| 2024-09-05 | $1.19 | $1.23 | $1.10 | $1.17 | $1.17 | 160,552 |
| 2024-09-04 | $1.24 | $1.26 | $1.17 | $1.19 | $1.19 | 196,282 |
| 2024-09-03 | $1.21 | $1.26 | $1.21 | $1.24 | $1.24 | 49,925 |
| 2024-08-30 | $1.26 | $1.28 | $1.21 | $1.23 | $1.23 | 73,086 |
| 2024-08-29 | $1.29 | $1.29 | $1.22 | $1.27 | $1.27 | 75,623 |
| 2024-08-28 | $1.30 | $1.31 | $1.22 | $1.26 | $1.26 | 125,353 |
| 2024-08-27 | $1.30 | $1.33 | $1.28 | $1.30 | $1.30 | 81,055 |
| 2024-08-26 | $1.29 | $1.31 | $1.28 | $1.31 | $1.31 | 110,641 |
| 2024-08-23 | $1.23 | $1.28 | $1.22 | $1.27 | $1.27 | 90,269 |
| 2024-08-22 | $1.28 | $1.28 | $1.20 | $1.21 | $1.21 | 108,686 |
| 2024-08-21 | $1.29 | $1.31 | $1.23 | $1.27 | $1.27 | 209,656 |
| 2024-08-20 | $1.30 | $1.32 | $1.20 | $1.27 | $1.27 | 200,343 |
| 2024-08-19 | $1.33 | $1.34 | $1.21 | $1.29 | $1.29 | 213,019 |
| 2024-08-16 | $1.32 | $1.38 | $1.32 | $1.33 | $1.33 | 150,407 |
| 2024-08-15 | $1.25 | $1.32 | $1.25 | $1.30 | $1.30 | 262,154 |
| 2024-08-14 | $1.29 | $1.30 | $1.23 | $1.26 | $1.26 | 90,475 |
| 2024-08-13 | $1.25 | $1.28 | $1.21 | $1.26 | $1.26 | 159,676 |
| 2024-08-12 | $1.30 | $1.32 | $1.17 | $1.25 | $1.25 | 351,714 |
| 2024-08-09 | $1.35 | $1.39 | $1.29 | $1.30 | $1.30 | 195,418 |
| 2024-08-08 | $1.38 | $1.39 | $1.30 | $1.33 | $1.33 | 183,580 |
| 2024-08-07 | $1.32 | $1.45 | $1.30 | $1.39 | $1.39 | 315,349 |
| 2024-08-06 | $1.34 | $1.39 | $1.26 | $1.26 | $1.26 | 344,149 |
| 2024-08-05 | $1.38 | $1.43 | $1.28 | $1.33 | $1.33 | 491,041 |
| 2024-08-02 | $1.55 | $1.59 | $1.42 | $1.43 | $1.43 | 310,018 |
| 2024-08-01 | $1.56 | $1.59 | $1.53 | $1.56 | $1.56 | 329,446 |
| 2024-07-31 | $1.59 | $1.61 | $1.52 | $1.57 | $1.57 | 115,151 |
| 2024-07-30 | $1.55 | $1.60 | $1.55 | $1.58 | $1.58 | 83,896 |
| 2024-07-29 | $1.60 | $1.61 | $1.52 | $1.56 | $1.56 | 138,312 |
| 2024-07-26 | $1.57 | $1.62 | $1.53 | $1.58 | $1.58 | 109,095 |
| 2024-07-25 | $1.54 | $1.63 | $1.53 | $1.57 | $1.57 | 103,872 |
| 2024-07-24 | $1.65 | $1.65 | $1.54 | $1.57 | $1.57 | 176,533 |
| 2024-07-23 | $1.69 | $1.73 | $1.61 | $1.63 | $1.63 | 119,610 |
| 2024-07-22 | $1.74 | $1.77 | $1.68 | $1.69 | $1.69 | 159,873 |
| 2024-07-19 | $1.67 | $1.73 | $1.66 | $1.72 | $1.72 | 121,035 |
| 2024-07-18 | $1.77 | $1.87 | $1.69 | $1.69 | $1.69 | 235,937 |
| 2024-07-17 | $1.73 | $1.89 | $1.71 | $1.77 | $1.77 | 489,483 |
| 2024-07-16 | $1.63 | $1.80 | $1.63 | $1.76 | $1.76 | 422,404 |
| 2024-07-15 | $1.60 | $1.64 | $1.56 | $1.63 | $1.63 | 154,767 |
| 2024-07-12 | $1.57 | $1.64 | $1.57 | $1.59 | $1.59 | 131,449 |
| 2024-07-11 | $1.60 | $1.65 | $1.52 | $1.59 | $1.59 | 232,558 |
| 2024-07-10 | $1.57 | $1.64 | $1.50 | $1.62 | $1.62 | 151,657 |
| 2024-07-09 | $1.56 | $1.60 | $1.51 | $1.56 | $1.56 | 96,222 |
| 2024-07-08 | $1.51 | $1.61 | $1.50 | $1.56 | $1.56 | 212,138 |
| 2024-07-05 | $1.53 | $1.60 | $1.46 | $1.49 | $1.49 | 369,760 |
| 2024-07-03 | $1.53 | $1.68 | $1.50 | $1.59 | $1.59 | 642,809 |
| 2024-07-02 | $1.54 | $1.54 | $1.37 | $1.37 | $1.37 | 665,686 |
| 2024-07-01 | $1.71 | $1.72 | $1.48 | $1.57 | $1.57 | 615,972 |
| 2024-06-28 | $1.71 | $1.75 | $1.70 | $1.71 | $1.71 | 249,178 |
| 2024-06-27 | $1.72 | $1.82 | $1.70 | $1.73 | $1.73 | 356,514 |
| 2024-06-26 | $1.71 | $1.79 | $1.71 | $1.73 | $1.73 | 244,425 |
| 2024-06-25 | $1.64 | $1.78 | $1.63 | $1.74 | $1.74 | 340,302 |
| 2024-06-24 | $1.78 | $1.78 | $1.65 | $1.68 | $1.68 | 680,822 |
| 2024-06-21 | $1.60 | $1.83 | $1.56 | $1.79 | $1.79 | 963,794 |
| 2024-06-20 | $1.58 | $1.74 | $1.54 | $1.62 | $1.62 | 1,615,861 |
| 2024-06-18 | $1.40 | $1.60 | $1.30 | $1.58 | $1.58 | 4,700,871 |
| 2024-06-17 | $1.11 | $1.17 | $1.11 | $1.13 | $1.13 | 116,088 |
| 2024-06-14 | $1.19 | $1.20 | $1.06 | $1.10 | $1.10 | 219,667 |
| 2024-06-13 | $1.21 | $1.24 | $1.13 | $1.18 | $1.18 | 228,609 |
| 2024-06-12 | $1.29 | $1.31 | $1.22 | $1.23 | $1.23 | 97,600 |
| 2024-06-11 | $1.34 | $1.34 | $1.23 | $1.26 | $1.26 | 171,435 |
| 2024-06-10 | $1.33 | $1.40 | $1.33 | $1.34 | $1.34 | 148,563 |
| 2024-06-07 | $1.33 | $1.35 | $1.24 | $1.35 | $1.35 | 307,164 |
| 2024-06-06 | $1.40 | $1.42 | $1.32 | $1.34 | $1.34 | 248,525 |
| 2024-06-05 | $1.45 | $1.45 | $1.35 | $1.41 | $1.41 | 208,721 |
| 2024-06-04 | $1.37 | $1.48 | $1.36 | $1.43 | $1.43 | 448,152 |
| 2024-06-03 | $1.26 | $1.49 | $1.25 | $1.36 | $1.36 | 1,016,599 |
| 2024-05-31 | $1.13 | $1.26 | $1.13 | $1.22 | $1.22 | 373,108 |
| 2024-05-30 | $1.15 | $1.17 | $1.13 | $1.15 | $1.15 | 128,775 |
| 2024-05-29 | $1.11 | $1.15 | $1.11 | $1.15 | $1.15 | 182,687 |
| 2024-05-28 | $1.17 | $1.17 | $1.12 | $1.13 | $1.13 | 167,330 |
| 2024-05-24 | $1.15 | $1.21 | $1.10 | $1.19 | $1.19 | 220,698 |
| 2024-05-23 | $1.16 | $1.22 | $1.10 | $1.15 | $1.15 | 302,423 |
| 2024-05-22 | $1.24 | $1.24 | $1.12 | $1.18 | $1.18 | 581,457 |
| 2024-05-21 | $1.09 | $1.33 | $1.08 | $1.24 | $1.24 | 2,172,199 |
| 2024-05-20 | $1.01 | $1.15 | $0.95 | $1.10 | $1.10 | 3,404,017 |
| 2024-05-17 | $0.89 | $0.92 | $0.87 | $0.87 | $0.87 | 124,150 |
| 2024-05-16 | $0.88 | $0.92 | $0.88 | $0.90 | $0.90 | 84,534 |
| 2024-05-15 | $0.89 | $0.93 | $0.87 | $0.91 | $0.91 | 257,606 |
| 2024-05-14 | $0.87 | $0.94 | $0.87 | $0.92 | $0.92 | 264,808 |
| 2024-05-13 | $0.92 | $0.93 | $0.88 | $0.90 | $0.90 | 147,808 |
| 2024-05-10 | $0.95 | $0.95 | $0.90 | $0.92 | $0.92 | 126,360 |
| 2024-05-09 | $0.89 | $0.95 | $0.89 | $0.94 | $0.94 | 269,820 |
| 2024-05-08 | $0.87 | $0.91 | $0.87 | $0.90 | $0.90 | 106,160 |
| 2024-05-07 | $0.91 | $0.92 | $0.86 | $0.86 | $0.86 | 161,671 |
| 2024-05-06 | $0.89 | $0.93 | $0.88 | $0.92 | $0.92 | 207,945 |
| 2024-05-03 | $0.90 | $0.91 | $0.81 | $0.89 | $0.89 | 482,824 |
| 2024-05-02 | $0.92 | $0.92 | $0.88 | $0.90 | $0.90 | 108,469 |
| 2024-05-01 | $0.91 | $0.91 | $0.87 | $0.90 | $0.90 | 52,725 |
| 2024-04-30 | $0.92 | $0.94 | $0.90 | $0.92 | $0.92 | 88,757 |
| 2024-04-29 | $0.94 | $0.94 | $0.90 | $0.93 | $0.93 | 183,279 |
| 2024-04-26 | $0.94 | $0.94 | $0.89 | $0.92 | $0.92 | 89,240 |
| 2024-04-25 | $0.91 | $0.93 | $0.87 | $0.93 | $0.93 | 260,917 |
| 2024-04-24 | $0.89 | $0.93 | $0.87 | $0.90 | $0.90 | 131,758 |
| 2024-04-23 | $0.84 | $0.93 | $0.83 | $0.90 | $0.90 | 226,826 |
| 2024-04-22 | $0.85 | $0.88 | $0.81 | $0.85 | $0.85 | 144,746 |
| 2024-04-19 | $0.86 | $0.87 | $0.83 | $0.85 | $0.85 | 57,009 |
| 2024-04-18 | $0.83 | $0.88 | $0.81 | $0.86 | $0.86 | 197,386 |
| 2024-04-17 | $0.80 | $0.83 | $0.79 | $0.81 | $0.81 | 88,140 |
| 2024-04-16 | $0.81 | $0.82 | $0.77 | $0.80 | $0.80 | 100,783 |
| 2024-04-15 | $0.83 | $0.83 | $0.78 | $0.81 | $0.81 | 80,797 |
| 2024-04-12 | $0.80 | $0.82 | $0.78 | $0.82 | $0.82 | 102,869 |
| 2024-04-11 | $0.82 | $0.84 | $0.81 | $0.83 | $0.83 | 56,321 |
| 2024-04-10 | $0.85 | $0.85 | $0.80 | $0.82 | $0.82 | 161,164 |
| 2024-04-09 | $0.88 | $0.88 | $0.84 | $0.85 | $0.85 | 110,474 |
| 2024-04-08 | $0.86 | $0.88 | $0.86 | $0.88 | $0.88 | 60,548 |
| 2024-04-05 | $0.83 | $0.87 | $0.80 | $0.86 | $0.86 | 270,628 |
| 2024-04-04 | $0.82 | $0.84 | $0.77 | $0.81 | $0.81 | 192,063 |
| 2024-04-03 | $0.83 | $0.83 | $0.80 | $0.81 | $0.81 | 59,564 |
| 2024-04-02 | $0.82 | $0.84 | $0.80 | $0.82 | $0.82 | 93,460 |
| 2024-04-01 | $0.85 | $0.89 | $0.80 | $0.81 | $0.81 | 377,181 |
| 2024-03-28 | $0.87 | $0.89 | $0.84 | $0.88 | $0.88 | 91,137 |
| 2024-03-27 | $0.86 | $0.90 | $0.84 | $0.87 | $0.87 | 214,453 |
| 2024-03-26 | $0.84 | $0.88 | $0.84 | $0.87 | $0.87 | 84,266 |
| 2024-03-25 | $0.88 | $0.88 | $0.83 | $0.86 | $0.86 | 114,728 |
| 2024-03-22 | $0.86 | $0.87 | $0.83 | $0.86 | $0.86 | 57,199 |
| 2024-03-21 | $0.81 | $0.88 | $0.81 | $0.86 | $0.86 | 182,930 |
| 2024-03-20 | $0.81 | $0.85 | $0.78 | $0.83 | $0.83 | 91,418 |
| 2024-03-19 | $0.78 | $0.83 | $0.75 | $0.79 | $0.79 | 237,673 |
| 2024-03-18 | $0.79 | $0.80 | $0.76 | $0.77 | $0.77 | 157,829 |
| 2024-03-15 | $0.78 | $0.81 | $0.78 | $0.79 | $0.79 | 95,716 |
| 2024-03-14 | $0.81 | $0.83 | $0.78 | $0.79 | $0.79 | 252,529 |
| 2024-03-13 | $0.84 | $0.85 | $0.82 | $0.83 | $0.83 | 194,892 |
| 2024-03-12 | $0.90 | $0.90 | $0.75 | $0.81 | $0.81 | 616,989 |
| 2024-03-11 | $0.89 | $0.91 | $0.86 | $0.87 | $0.87 | 141,468 |
| 2024-03-08 | $0.88 | $0.88 | $0.83 | $0.88 | $0.88 | 262,942 |
| 2024-03-07 | $0.86 | $0.89 | $0.86 | $0.87 | $0.87 | 261,797 |
| 2024-03-06 | $0.92 | $0.92 | $0.85 | $0.88 | $0.88 | 257,865 |
| 2024-03-05 | $0.92 | $0.93 | $0.85 | $0.91 | $0.91 | 332,626 |
| 2024-03-04 | $0.93 | $0.96 | $0.91 | $0.92 | $0.92 | 130,439 |
| 2024-03-01 | $0.89 | $0.96 | $0.89 | $0.95 | $0.95 | 671,588 |
| 2024-02-29 | $0.92 | $0.92 | $0.88 | $0.89 | $0.89 | 295,435 |
| 2024-02-28 | $0.91 | $0.93 | $0.89 | $0.90 | $0.90 | 216,502 |
| 2024-02-27 | $0.90 | $0.94 | $0.89 | $0.90 | $0.90 | 203,562 |
| 2024-02-26 | $0.92 | $0.95 | $0.90 | $0.93 | $0.93 | 152,011 |
| 2024-02-23 | $0.93 | $0.95 | $0.89 | $0.93 | $0.93 | 196,864 |
| 2024-02-22 | $0.97 | $0.99 | $0.92 | $0.93 | $0.93 | 198,650 |
| 2024-02-21 | $0.96 | $1.01 | $0.94 | $0.97 | $0.97 | 215,968 |
| 2024-02-20 | $1.00 | $1.00 | $0.96 | $0.97 | $0.97 | 124,068 |
| 2024-02-16 | $0.95 | $1.04 | $0.92 | $1.00 | $1.00 | 640,562 |
| 2024-02-15 | $0.93 | $0.97 | $0.92 | $0.96 | $0.96 | 138,727 |
| 2024-02-14 | $0.91 | $0.94 | $0.90 | $0.93 | $0.93 | 221,980 |
| 2024-02-13 | $0.92 | $0.95 | $0.90 | $0.91 | $0.91 | 174,561 |
| 2024-02-12 | $0.95 | $0.99 | $0.93 | $0.95 | $0.95 | 290,972 |
| 2024-02-09 | $0.95 | $0.99 | $0.95 | $0.95 | $0.95 | 271,839 |
| 2024-02-08 | $0.98 | $0.98 | $0.92 | $0.95 | $0.95 | 157,294 |
| 2024-02-07 | $0.95 | $0.99 | $0.92 | $0.96 | $0.96 | 310,712 |
| 2024-02-06 | $0.95 | $0.99 | $0.88 | $0.98 | $0.98 | 269,980 |
| 2024-02-05 | $0.93 | $0.99 | $0.90 | $0.95 | $0.95 | 413,579 |
| 2024-02-02 | $0.90 | $0.93 | $0.85 | $0.92 | $0.92 | 200,032 |
| 2024-02-01 | $0.91 | $0.93 | $0.84 | $0.89 | $0.89 | 867,577 |
| 2024-01-31 | $0.93 | $0.97 | $0.90 | $0.91 | $0.91 | 407,046 |
| 2024-01-30 | $0.97 | $1.01 | $0.93 | $0.93 | $0.93 | 550,242 |
| 2024-01-29 | $1.00 | $1.00 | $0.95 | $1.00 | $1.00 | 367,935 |
| 2024-01-26 | $1.06 | $1.09 | $0.96 | $0.99 | $0.99 | 1,256,128 |
| 2024-01-25 | $1.14 | $1.15 | $1.01 | $1.07 | $1.07 | 904,656 |
| 2024-01-24 | $1.15 | $1.15 | $1.04 | $1.11 | $1.11 | 1,126,412 |
| 2024-01-23 | $1.16 | $1.27 | $1.04 | $1.15 | $1.15 | 2,865,124 |
| 2024-01-22 | $0.95 | $1.19 | $0.91 | $1.16 | $1.16 | 5,623,953 |
| 2024-01-19 | $1.12 | $1.25 | $0.88 | $0.96 | $0.96 | 62,525,685 |
| 2024-01-18 | $0.65 | $0.67 | $0.62 | $0.64 | $0.64 | 7,545,805 |
| 2024-01-17 | $0.73 | $0.73 | $0.55 | $0.62 | $0.62 | 705,024 |
| 2024-01-16 | $0.87 | $0.88 | $0.72 | $0.74 | $0.74 | 705,637 |
| 2024-01-12 | $0.87 | $0.90 | $0.83 | $0.88 | $0.88 | 221,980 |
| 2024-01-11 | $0.84 | $0.92 | $0.83 | $0.87 | $0.87 | 437,913 |
| 2024-01-10 | $0.97 | $0.97 | $0.80 | $0.85 | $0.85 | 672,339 |
| 2024-01-09 | $0.97 | $1.06 | $0.97 | $0.99 | $0.99 | 196,176 |
| 2024-01-08 | $0.96 | $1.06 | $0.96 | $1.00 | $1.00 | 283,441 |
| 2024-01-05 | $0.90 | $0.99 | $0.90 | $0.96 | $0.96 | 489,780 |
| 2024-01-04 | $0.90 | $0.94 | $0.87 | $0.89 | $0.89 | 245,335 |
| 2024-01-03 | $1.00 | $1.00 | $0.87 | $0.89 | $0.89 | 447,921 |
| 2024-01-02 | $1.01 | $1.03 | $0.95 | $0.98 | $0.98 | 342,743 |
| 2023-12-29 | $1.05 | $1.09 | $1.00 | $1.01 | $1.01 | 485,047 |
| 2023-12-28 | $1.10 | $1.14 | $1.07 | $1.09 | $1.09 | 310,565 |
| 2023-12-27 | $1.02 | $1.20 | $1.02 | $1.14 | $1.14 | 654,250 |
| 2023-12-26 | $1.00 | $1.05 | $1.00 | $1.02 | $1.02 | 251,596 |
| 2023-12-22 | $1.01 | $1.05 | $0.99 | $1.01 | $1.01 | 257,588 |
| 2023-12-21 | $0.99 | $1.03 | $0.96 | $1.00 | $1.00 | 328,656 |
| 2023-12-20 | $0.95 | $1.04 | $0.91 | $0.96 | $0.96 | 250,700 |
| 2023-12-19 | $0.86 | $0.98 | $0.86 | $0.95 | $0.95 | 363,324 |
| 2023-12-18 | $0.97 | $0.99 | $0.83 | $0.84 | $0.84 | 603,246 |
| 2023-12-15 | $1.00 | $1.04 | $0.97 | $0.98 | $0.98 | 468,260 |
| 2023-12-14 | $1.00 | $1.09 | $0.82 | $1.02 | $1.02 | 904,748 |
| 2023-12-13 | $1.16 | $1.19 | $1.06 | $1.13 | $1.13 | 525,865 |
| 2023-12-12 | $1.13 | $1.17 | $1.12 | $1.17 | $1.17 | 250,714 |
| 2023-12-11 | $1.14 | $1.22 | $1.04 | $1.15 | $1.15 | 551,769 |
| 2023-12-08 | $1.25 | $1.28 | $1.14 | $1.17 | $1.17 | 534,790 |
| 2023-12-07 | $1.20 | $1.25 | $0.95 | $1.24 | $1.24 | 940,540 |
| 2023-12-06 | $0.98 | $1.23 | $0.98 | $1.16 | $1.16 | 1,585,015 |
| 2023-12-05 | $1.00 | $1.00 | $0.92 | $0.98 | $0.98 | 239,220 |
| 2023-12-04 | $0.89 | $1.06 | $0.85 | $0.99 | $0.99 | 1,239,655 |
| 2023-12-01 | $0.72 | $0.78 | $0.71 | $0.78 | $0.78 | 261,066 |
| 2023-11-30 | $0.75 | $0.75 | $0.72 | $0.72 | $0.72 | 131,755 |
| 2023-11-29 | $0.70 | $0.74 | $0.70 | $0.73 | $0.73 | 136,746 |
| 2023-11-28 | $0.75 | $0.78 | $0.68 | $0.69 | $0.69 | 402,859 |
| 2023-11-27 | $0.79 | $0.81 | $0.74 | $0.75 | $0.75 | 323,139 |
| 2023-11-24 | $0.72 | $0.79 | $0.70 | $0.78 | $0.78 | 321,999 |
| 2023-11-22 | $0.71 | $0.71 | $0.67 | $0.70 | $0.70 | 238,281 |
| 2023-11-21 | $0.63 | $0.70 | $0.62 | $0.69 | $0.69 | 207,248 |
| 2023-11-20 | $0.68 | $0.68 | $0.65 | $0.66 | $0.66 | 178,838 |
| 2023-11-17 | $0.63 | $0.68 | $0.60 | $0.65 | $0.65 | 451,357 |
| 2023-11-16 | $0.69 | $0.70 | $0.56 | $0.59 | $0.59 | 243,448 |
| 2023-11-15 | $0.58 | $0.71 | $0.58 | $0.67 | $0.67 | 825,562 |
| 2023-11-14 | $0.52 | $0.58 | $0.50 | $0.57 | $0.57 | 594,601 |
| 2023-11-13 | $0.50 | $0.54 | $0.47 | $0.51 | $0.51 | 363,331 |
| 2023-11-10 | $0.45 | $0.47 | $0.44 | $0.47 | $0.47 | 267,411 |
| 2023-11-09 | $0.52 | $0.52 | $0.40 | $0.44 | $0.44 | 760,552 |
| 2023-11-08 | $0.56 | $0.56 | $0.49 | $0.50 | $0.50 | 279,753 |
| 2023-11-07 | $0.63 | $0.63 | $0.52 | $0.54 | $0.54 | 325,884 |
| 2023-11-06 | $0.65 | $0.68 | $0.60 | $0.61 | $0.61 | 266,740 |
| 2023-11-03 | $0.51 | $0.69 | $0.50 | $0.64 | $0.64 | 831,410 |
| 2023-11-02 | $0.47 | $0.50 | $0.46 | $0.49 | $0.49 | 399,700 |
| 2023-11-01 | $0.51 | $0.51 | $0.43 | $0.45 | $0.45 | 649,885 |
| 2023-10-31 | $0.57 | $0.57 | $0.48 | $0.48 | $0.48 | 1,115,770 |
| 2023-10-30 | $0.56 | $0.57 | $0.54 | $0.55 | $0.55 | 248,470 |
| 2023-10-27 | $0.57 | $0.57 | $0.54 | $0.55 | $0.55 | 235,400 |
| 2023-10-26 | $0.61 | $0.61 | $0.55 | $0.56 | $0.56 | 383,602 |
| 2023-10-25 | $0.64 | $0.64 | $0.57 | $0.60 | $0.60 | 215,985 |
| 2023-10-24 | $0.68 | $0.70 | $0.61 | $0.62 | $0.62 | 376,342 |
| 2023-10-23 | $0.69 | $0.70 | $0.65 | $0.65 | $0.65 | 251,791 |
| 2023-10-20 | $0.73 | $0.73 | $0.68 | $0.68 | $0.68 | 287,244 |
| 2023-10-19 | $0.77 | $0.77 | $0.72 | $0.73 | $0.73 | 404,723 |
| 2023-10-18 | $0.80 | $0.81 | $0.77 | $0.78 | $0.78 | 132,462 |
| 2023-10-17 | $0.79 | $0.83 | $0.79 | $0.79 | $0.79 | 250,122 |
| 2023-10-16 | $0.82 | $0.82 | $0.77 | $0.79 | $0.79 | 315,780 |
| 2023-10-13 | $0.85 | $0.86 | $0.81 | $0.81 | $0.81 | 151,267 |
| 2023-10-12 | $0.89 | $0.89 | $0.82 | $0.85 | $0.85 | 134,056 |
| 2023-10-11 | $0.89 | $0.91 | $0.85 | $0.87 | $0.87 | 154,906 |
| 2023-10-10 | $0.83 | $0.87 | $0.82 | $0.87 | $0.87 | 208,779 |
| 2023-10-09 | $0.90 | $0.90 | $0.81 | $0.82 | $0.82 | 314,614 |
| 2023-10-06 | $0.84 | $0.87 | $0.83 | $0.85 | $0.85 | 121,668 |
| 2023-10-05 | $0.86 | $0.88 | $0.84 | $0.84 | $0.84 | 170,548 |
| 2023-10-04 | $0.88 | $0.89 | $0.83 | $0.89 | $0.89 | 191,724 |
| 2023-10-03 | $0.87 | $0.89 | $0.83 | $0.84 | $0.84 | 278,705 |
| 2023-10-02 | $0.90 | $0.95 | $0.85 | $0.86 | $0.86 | 463,841 |
| 2023-09-29 | $0.91 | $0.92 | $0.86 | $0.86 | $0.86 | 354,441 |
| 2023-09-28 | $0.89 | $0.91 | $0.85 | $0.90 | $0.90 | 566,076 |
| 2023-09-27 | $0.89 | $0.91 | $0.86 | $0.86 | $0.86 | 319,431 |
| 2023-09-26 | $0.89 | $0.92 | $0.84 | $0.89 | $0.89 | 505,288 |
| 2023-09-25 | $0.99 | $0.99 | $0.87 | $0.88 | $0.88 | 626,291 |
| 2023-09-22 | $1.10 | $1.11 | $0.96 | $0.97 | $0.97 | 900,896 |
| 2023-09-21 | $1.15 | $1.15 | $1.03 | $1.07 | $1.07 | 833,368 |
| 2023-09-20 | $1.19 | $1.21 | $1.13 | $1.13 | $1.13 | 224,819 |
| 2023-09-19 | $1.17 | $1.19 | $1.12 | $1.19 | $1.19 | 193,912 |
| 2023-09-18 | $1.25 | $1.26 | $1.15 | $1.16 | $1.16 | 349,773 |
| 2023-09-15 | $1.27 | $1.30 | $1.22 | $1.23 | $1.23 | 256,441 |
| 2023-09-14 | $1.21 | $1.29 | $1.21 | $1.29 | $1.29 | 184,999 |
| 2023-09-13 | $1.25 | $1.27 | $1.20 | $1.20 | $1.20 | 230,026 |
| 2023-09-12 | $1.26 | $1.29 | $1.22 | $1.25 | $1.25 | 206,520 |
| 2023-09-11 | $1.26 | $1.27 | $1.22 | $1.24 | $1.24 | 272,115 |
| 2023-09-08 | $1.28 | $1.33 | $1.24 | $1.26 | $1.26 | 131,307 |
| 2023-09-07 | $1.32 | $1.32 | $1.25 | $1.29 | $1.29 | 292,675 |
| 2023-09-06 | $1.34 | $1.39 | $1.29 | $1.31 | $1.31 | 158,281 |
| 2023-09-05 | $1.39 | $1.39 | $1.32 | $1.34 | $1.34 | 290,108 |
| 2023-09-01 | $1.39 | $1.43 | $1.39 | $1.40 | $1.40 | 105,441 |
| 2023-08-31 | $1.45 | $1.45 | $1.37 | $1.37 | $1.37 | 118,328 |
| 2023-08-30 | $1.49 | $1.49 | $1.40 | $1.41 | $1.41 | 225,347 |
| 2023-08-29 | $1.46 | $1.54 | $1.45 | $1.47 | $1.47 | 144,702 |
| 2023-08-28 | $1.47 | $1.52 | $1.47 | $1.50 | $1.50 | 96,853 |
| 2023-08-25 | $1.44 | $1.47 | $1.40 | $1.47 | $1.47 | 214,317 |
| 2023-08-24 | $1.52 | $1.56 | $1.43 | $1.44 | $1.44 | 242,487 |
| 2023-08-23 | $1.50 | $1.56 | $1.50 | $1.53 | $1.53 | 115,889 |
| 2023-08-22 | $1.56 | $1.59 | $1.51 | $1.52 | $1.52 | 177,164 |
| 2023-08-21 | $1.55 | $1.58 | $1.52 | $1.55 | $1.55 | 235,706 |
| 2023-08-18 | $1.65 | $1.65 | $1.55 | $1.58 | $1.58 | 257,837 |
| 2023-08-17 | $1.75 | $1.80 | $1.62 | $1.63 | $1.63 | 231,642 |
| 2023-08-16 | $1.70 | $1.80 | $1.69 | $1.75 | $1.75 | 210,397 |
| 2023-08-15 | $1.76 | $1.77 | $1.66 | $1.71 | $1.71 | 243,062 |
| 2023-08-14 | $1.74 | $1.83 | $1.71 | $1.79 | $1.79 | 293,497 |
| 2023-08-11 | $1.79 | $1.83 | $1.67 | $1.78 | $1.78 | 427,579 |
| 2023-08-10 | $1.74 | $1.88 | $1.28 | $1.79 | $1.79 | 2,139,784 |
| 2023-08-09 | $2.01 | $2.07 | $1.92 | $1.92 | $1.92 | 305,857 |
| 2023-08-08 | $1.95 | $2.03 | $1.93 | $2.02 | $2.02 | 221,130 |
| 2023-08-07 | $2.00 | $2.06 | $1.97 | $1.99 | $1.99 | 146,924 |
| 2023-08-04 | $2.10 | $2.10 | $1.98 | $2.00 | $2.00 | 199,213 |
| 2023-08-03 | $2.17 | $2.19 | $2.06 | $2.06 | $2.06 | 206,978 |
| 2023-08-02 | $2.17 | $2.22 | $2.14 | $2.20 | $2.20 | 171,408 |
| 2023-08-01 | $2.24 | $2.24 | $2.10 | $2.21 | $2.21 | 234,009 |
| 2023-07-31 | $2.26 | $2.31 | $2.23 | $2.24 | $2.24 | 126,636 |
| 2023-07-28 | $2.15 | $2.27 | $2.15 | $2.26 | $2.26 | 184,935 |
| 2023-07-27 | $2.24 | $2.26 | $2.12 | $2.15 | $2.15 | 265,285 |
| 2023-07-26 | $2.23 | $2.29 | $2.16 | $2.25 | $2.25 | 162,378 |
| 2023-07-25 | $2.25 | $2.25 | $2.13 | $2.23 | $2.23 | 307,509 |
| 2023-07-24 | $2.13 | $2.31 | $2.13 | $2.26 | $2.26 | 269,166 |
| 2023-07-21 | $2.14 | $2.15 | $2.06 | $2.13 | $2.13 | 237,348 |
| 2023-07-20 | $2.25 | $2.25 | $2.06 | $2.13 | $2.13 | 259,555 |
| 2023-07-19 | $2.19 | $2.21 | $2.13 | $2.15 | $2.15 | 251,388 |
| 2023-07-18 | $2.15 | $2.33 | $2.15 | $2.20 | $2.20 | 256,981 |
| 2023-07-17 | $2.24 | $2.26 | $2.14 | $2.15 | $2.15 | 245,174 |
| 2023-07-14 | $2.34 | $2.38 | $2.21 | $2.22 | $2.22 | 242,959 |
| 2023-07-13 | $2.45 | $2.49 | $2.31 | $2.35 | $2.35 | 263,197 |
| 2023-07-12 | $2.59 | $2.61 | $2.40 | $2.42 | $2.42 | 325,937 |
| 2023-07-11 | $2.60 | $2.68 | $2.56 | $2.59 | $2.59 | 330,636 |
| 2023-07-10 | $2.57 | $2.64 | $2.51 | $2.58 | $2.58 | 197,290 |
| 2023-07-07 | $2.44 | $2.62 | $2.41 | $2.58 | $2.58 | 267,955 |
| 2023-07-06 | $2.50 | $2.54 | $2.43 | $2.49 | $2.49 | 359,736 |
| 2023-07-05 | $2.61 | $2.63 | $2.41 | $2.55 | $2.55 | 548,927 |
| 2023-07-03 | $2.57 | $2.69 | $2.55 | $2.67 | $2.67 | 239,132 |
| 2023-06-30 | $2.54 | $2.67 | $2.51 | $2.55 | $2.55 | 402,808 |
| 2023-06-29 | $2.41 | $2.56 | $2.41 | $2.51 | $2.51 | 312,093 |
| 2023-06-28 | $2.42 | $2.43 | $2.34 | $2.38 | $2.38 | 179,017 |
| 2023-06-27 | $2.17 | $2.47 | $2.15 | $2.42 | $2.42 | 275,881 |
| 2023-06-26 | $2.20 | $2.29 | $2.17 | $2.19 | $2.19 | 113,147 |
| 2023-06-23 | $2.36 | $2.36 | $2.06 | $2.24 | $2.24 | 710,887 |
| 2023-06-22 | $2.41 | $2.45 | $2.26 | $2.42 | $2.42 | 353,753 |
| 2023-06-21 | $2.38 | $2.50 | $2.34 | $2.45 | $2.45 | 196,449 |
| 2023-06-20 | $2.59 | $2.62 | $2.29 | $2.37 | $2.37 | 393,491 |
| 2023-06-16 | $2.43 | $2.65 | $2.37 | $2.57 | $2.57 | 567,752 |
| 2023-06-15 | $2.23 | $2.48 | $2.02 | $2.41 | $2.41 | 595,648 |
| 2023-06-14 | $2.28 | $2.38 | $2.20 | $2.21 | $2.21 | 564,429 |
| 2023-06-13 | $2.00 | $2.29 | $2.00 | $2.25 | $2.25 | 602,613 |
| 2023-06-12 | $1.77 | $2.03 | $1.77 | $1.98 | $1.98 | 633,382 |
| 2023-06-09 | $1.82 | $1.84 | $1.78 | $1.79 | $1.79 | 94,173 |
| 2023-06-08 | $1.82 | $1.84 | $1.78 | $1.81 | $1.81 | 115,784 |
| 2023-06-07 | $1.85 | $1.92 | $1.70 | $1.80 | $1.80 | 297,985 |
| 2023-06-06 | $1.77 | $1.87 | $1.73 | $1.83 | $1.83 | 203,111 |
| 2023-06-05 | $1.76 | $1.83 | $1.72 | $1.77 | $1.77 | 198,970 |
| 2023-06-02 | $1.67 | $1.79 | $1.67 | $1.75 | $1.75 | 246,469 |
| 2023-06-01 | $1.64 | $1.68 | $1.60 | $1.66 | $1.66 | 137,796 |
| 2023-05-31 | $1.67 | $1.68 | $1.59 | $1.64 | $1.64 | 265,638 |
| 2023-05-30 | $1.70 | $1.77 | $1.62 | $1.63 | $1.63 | 383,311 |
| 2023-05-26 | $1.73 | $1.73 | $1.67 | $1.68 | $1.68 | 106,282 |
| 2023-05-25 | $1.75 | $1.77 | $1.68 | $1.69 | $1.69 | 221,661 |
| 2023-05-24 | $1.77 | $1.81 | $1.71 | $1.74 | $1.74 | 135,820 |
| 2023-05-23 | $1.78 | $1.87 | $1.76 | $1.76 | $1.76 | 132,914 |
| 2023-05-22 | $1.76 | $1.84 | $1.74 | $1.79 | $1.79 | 94,715 |
| 2023-05-19 | $1.87 | $1.87 | $1.72 | $1.79 | $1.79 | 234,554 |
| 2023-05-18 | $1.89 | $1.92 | $1.80 | $1.85 | $1.85 | 265,746 |
| 2023-05-17 | $1.68 | $1.92 | $1.68 | $1.87 | $1.87 | 574,958 |
| 2023-05-16 | $1.67 | $1.78 | $1.63 | $1.66 | $1.66 | 262,750 |
| 2023-05-15 | $1.53 | $1.75 | $1.48 | $1.69 | $1.69 | 921,982 |
| 2023-05-12 | $1.52 | $1.57 | $1.47 | $1.50 | $1.50 | 538,872 |
| 2023-05-11 | $1.49 | $1.49 | $1.40 | $1.42 | $1.42 | 691,497 |
| 2023-05-10 | $1.92 | $1.92 | $1.38 | $1.50 | $1.50 | 2,187,589 |
| 2023-05-09 | $1.98 | $2.08 | $1.95 | $2.06 | $2.06 | 202,634 |
| 2023-05-08 | $2.04 | $2.09 | $1.99 | $2.01 | $2.01 | 185,969 |
| 2023-05-05 | $1.94 | $2.03 | $1.94 | $2.00 | $2.00 | 299,048 |
| 2023-05-04 | $2.04 | $2.10 | $1.91 | $1.91 | $1.91 | 295,098 |
| 2023-05-03 | $2.07 | $2.17 | $2.06 | $2.07 | $2.07 | 273,094 |
| 2023-05-02 | $2.27 | $2.27 | $2.03 | $2.07 | $2.07 | 763,735 |
| 2023-05-01 | $2.13 | $2.30 | $2.12 | $2.26 | $2.26 | 306,843 |
| 2023-04-28 | $2.01 | $2.15 | $2.01 | $2.11 | $2.11 | 226,334 |
| 2023-04-27 | $2.06 | $2.08 | $1.98 | $2.00 | $2.00 | 130,231 |
| 2023-04-26 | $2.07 | $2.12 | $2.00 | $2.04 | $2.04 | 122,212 |
| 2023-04-25 | $2.07 | $2.11 | $2.01 | $2.03 | $2.03 | 251,233 |
| 2023-04-24 | $2.18 | $2.19 | $2.11 | $2.12 | $2.12 | 119,589 |
| 2023-04-21 | $2.20 | $2.20 | $2.10 | $2.18 | $2.18 | 161,662 |
| 2023-04-20 | $2.22 | $2.28 | $2.16 | $2.17 | $2.17 | 113,405 |
| 2023-04-19 | $2.10 | $2.25 | $2.09 | $2.23 | $2.23 | 127,218 |
| 2023-04-18 | $2.22 | $2.23 | $2.10 | $2.12 | $2.12 | 204,783 |
| 2023-04-17 | $2.23 | $2.27 | $2.19 | $2.21 | $2.21 | 125,825 |
| 2023-04-14 | $2.31 | $2.38 | $2.23 | $2.24 | $2.24 | 203,266 |
| 2023-04-13 | $2.29 | $2.35 | $2.25 | $2.29 | $2.29 | 182,147 |
| 2023-04-12 | $2.41 | $2.41 | $2.24 | $2.28 | $2.28 | 194,512 |
| 2023-04-11 | $2.31 | $2.44 | $2.31 | $2.39 | $2.39 | 105,328 |
| 2023-04-10 | $2.25 | $2.41 | $2.25 | $2.36 | $2.36 | 159,752 |
| 2023-04-06 | $2.19 | $2.31 | $2.15 | $2.27 | $2.27 | 178,466 |
| 2023-04-05 | $2.25 | $2.25 | $2.10 | $2.20 | $2.20 | 289,130 |
| 2023-04-04 | $2.31 | $2.32 | $2.22 | $2.26 | $2.26 | 78,468 |
| 2023-04-03 | $2.41 | $2.43 | $2.24 | $2.28 | $2.28 | 273,148 |
| 2023-03-31 | $2.34 | $2.45 | $2.34 | $2.37 | $2.37 | 160,394 |
| 2023-03-30 | $2.41 | $2.45 | $2.33 | $2.33 | $2.33 | 154,324 |
| 2023-03-29 | $2.31 | $2.38 | $2.30 | $2.36 | $2.36 | 93,041 |
| 2023-03-28 | $2.25 | $2.35 | $2.22 | $2.28 | $2.28 | 237,378 |
| 2023-03-27 | $2.16 | $2.28 | $2.13 | $2.25 | $2.25 | 240,535 |
| 2023-03-24 | $2.14 | $2.17 | $2.05 | $2.15 | $2.15 | 257,239 |
| 2023-03-23 | $2.24 | $2.31 | $2.12 | $2.15 | $2.15 | 262,640 |
| 2023-03-22 | $2.23 | $2.29 | $2.18 | $2.19 | $2.19 | 265,687 |
| 2023-03-21 | $2.18 | $2.40 | $2.18 | $2.24 | $2.24 | 440,420 |
| 2023-03-20 | $2.36 | $2.40 | $2.08 | $2.10 | $2.10 | 766,168 |
| 2023-03-17 | $2.60 | $2.65 | $2.35 | $2.36 | $2.36 | 551,755 |
| 2023-03-16 | $2.44 | $2.69 | $2.38 | $2.64 | $2.64 | 532,982 |
| 2023-03-15 | $2.62 | $2.62 | $2.35 | $2.47 | $2.47 | 561,980 |
| 2023-03-14 | $2.84 | $2.97 | $2.66 | $2.67 | $2.67 | 610,010 |
| 2023-03-13 | $3.13 | $3.16 | $2.82 | $2.84 | $2.84 | 580,360 |
| 2023-03-10 | $3.53 | $3.53 | $3.10 | $3.24 | $3.24 | 627,721 |
| 2023-03-09 | $3.69 | $3.82 | $3.54 | $3.58 | $3.58 | 362,622 |
| 2023-03-08 | $3.64 | $3.75 | $3.59 | $3.70 | $3.70 | 319,282 |
| 2023-03-07 | $3.43 | $3.67 | $3.42 | $3.64 | $3.64 | 489,816 |
| 2023-03-06 | $3.35 | $3.73 | $3.30 | $3.47 | $3.47 | 747,637 |
| 2023-03-03 | $3.24 | $3.44 | $3.24 | $3.37 | $3.37 | 326,507 |
| 2023-03-02 | $3.11 | $3.27 | $3.06 | $3.24 | $3.24 | 178,894 |
| 2023-03-01 | $3.03 | $3.18 | $2.98 | $3.14 | $3.14 | 259,027 |
| 2023-02-28 | $3.05 | $3.08 | $2.98 | $3.03 | $3.03 | 136,959 |
| 2023-02-27 | $3.10 | $3.16 | $3.06 | $3.09 | $3.09 | 229,052 |
| 2023-02-24 | $3.04 | $3.12 | $2.97 | $3.10 | $3.10 | 165,872 |
| 2023-02-23 | $3.11 | $3.18 | $3.07 | $3.10 | $3.10 | 200,177 |
| 2023-02-22 | $3.12 | $3.17 | $3.01 | $3.09 | $3.09 | 338,200 |
| 2023-02-21 | $3.25 | $3.25 | $2.93 | $3.10 | $3.10 | 566,309 |
| 2023-02-17 | $3.37 | $3.43 | $3.24 | $3.27 | $3.27 | 323,066 |
| 2023-02-16 | $3.47 | $3.56 | $3.36 | $3.41 | $3.41 | 393,345 |
| 2023-02-15 | $3.43 | $3.50 | $3.32 | $3.50 | $3.50 | 403,134 |
| 2023-02-14 | $3.41 | $3.50 | $3.32 | $3.40 | $3.40 | 355,606 |
| 2023-02-13 | $3.27 | $3.49 | $3.20 | $3.43 | $3.43 | 510,887 |
| 2023-02-10 | $3.14 | $3.35 | $3.08 | $3.27 | $3.27 | 949,064 |
| 2023-02-09 | $3.18 | $3.20 | $2.88 | $3.00 | $3.00 | 540,864 |
| 2023-02-08 | $3.01 | $3.18 | $3.00 | $3.08 | $3.08 | 230,212 |
| 2023-02-07 | $3.19 | $3.19 | $2.85 | $3.06 | $3.06 | 630,838 |
| 2023-02-06 | $3.07 | $3.22 | $3.06 | $3.21 | $3.21 | 243,581 |
| 2023-02-03 | $3.15 | $3.21 | $3.04 | $3.07 | $3.07 | 355,675 |
| 2023-02-02 | $3.10 | $3.34 | $3.10 | $3.20 | $3.20 | 1,035,050 |
| 2023-02-01 | $2.95 | $3.10 | $2.93 | $3.02 | $3.02 | 454,741 |
| 2023-01-31 | $2.89 | $3.04 | $2.87 | $2.95 | $2.95 | 357,844 |
| 2023-01-30 | $2.92 | $3.10 | $2.86 | $2.88 | $2.88 | 445,049 |
| 2023-01-27 | $2.85 | $3.00 | $2.77 | $3.00 | $3.00 | 676,855 |
| 2023-01-26 | $2.70 | $2.80 | $2.52 | $2.80 | $2.80 | 1,316,676 |
| 2023-01-25 | $2.44 | $2.69 | $2.37 | $2.69 | $2.69 | 598,200 |
| 2023-01-24 | $2.56 | $2.57 | $2.41 | $2.47 | $2.47 | 549,038 |
| 2023-01-23 | $2.61 | $2.71 | $2.52 | $2.61 | $2.61 | 569,723 |
| 2023-01-20 | $2.33 | $2.60 | $2.31 | $2.59 | $2.59 | 742,412 |
| 2023-01-19 | $2.40 | $2.42 | $2.26 | $2.31 | $2.31 | 367,004 |
| 2023-01-18 | $2.49 | $2.55 | $2.37 | $2.43 | $2.43 | 409,814 |
| 2023-01-17 | $2.43 | $2.45 | $2.33 | $2.43 | $2.43 | 297,210 |
| 2023-01-13 | $2.55 | $2.64 | $2.40 | $2.42 | $2.42 | 382,380 |
| 2023-01-12 | $2.48 | $2.62 | $2.37 | $2.61 | $2.61 | 654,465 |
| 2023-01-11 | $2.39 | $2.56 | $2.36 | $2.43 | $2.43 | 742,247 |
| 2023-01-10 | $2.30 | $2.38 | $2.21 | $2.37 | $2.37 | 414,181 |
| 2023-01-09 | $2.30 | $2.45 | $2.27 | $2.33 | $2.33 | 877,874 |
| 2023-01-06 | $2.40 | $2.40 | $2.08 | $2.18 | $2.18 | 1,049,396 |
| 2023-01-05 | $2.00 | $2.44 | $2.00 | $2.40 | $2.40 | 1,165,701 |
| 2023-01-04 | $1.85 | $2.11 | $1.82 | $2.00 | $2.00 | 940,551 |
| 2023-01-03 | $1.54 | $1.84 | $1.54 | $1.82 | $1.82 | 1,020,587 |
| 2022-12-30 | $1.31 | $1.74 | $1.31 | $1.53 | $1.53 | 1,951,804 |
| 2022-12-29 | $1.20 | $1.35 | $1.17 | $1.35 | $1.35 | 863,060 |
| 2022-12-28 | $1.06 | $1.20 | $1.06 | $1.18 | $1.18 | 621,397 |
| 2022-12-27 | $1.05 | $1.10 | $1.03 | $1.06 | $1.06 | 378,166 |
| 2022-12-23 | $1.07 | $1.13 | $1.03 | $1.11 | $1.11 | 331,737 |
| 2022-12-22 | $1.13 | $1.13 | $1.05 | $1.06 | $1.06 | 388,870 |
| 2022-12-21 | $1.13 | $1.17 | $1.10 | $1.10 | $1.10 | 657,016 |
| 2022-12-20 | $1.20 | $1.21 | $1.11 | $1.11 | $1.11 | 669,994 |
| 2022-12-19 | $1.26 | $1.34 | $1.16 | $1.17 | $1.17 | 1,405,292 |
| 2022-12-16 | $1.20 | $1.25 | $1.15 | $1.17 | $1.17 | 533,351 |
| 2022-12-15 | $1.25 | $1.27 | $1.21 | $1.22 | $1.22 | 182,154 |
| 2022-12-14 | $1.26 | $1.30 | $1.23 | $1.26 | $1.26 | 252,117 |
| 2022-12-13 | $1.32 | $1.35 | $1.19 | $1.27 | $1.27 | 226,870 |
| 2022-12-12 | $1.36 | $1.37 | $1.15 | $1.29 | $1.29 | 496,785 |
| 2022-12-09 | $1.41 | $1.50 | $1.39 | $1.46 | $1.46 | 243,389 |
| 2022-12-08 | $1.42 | $1.45 | $1.39 | $1.41 | $1.41 | 186,507 |
| 2022-12-07 | $1.52 | $1.52 | $1.39 | $1.40 | $1.40 | 216,310 |
| 2022-12-06 | $1.37 | $1.51 | $1.37 | $1.50 | $1.50 | 423,944 |
| 2022-12-05 | $1.27 | $1.49 | $1.27 | $1.38 | $1.38 | 427,646 |
| 2022-12-02 | $1.22 | $1.29 | $1.21 | $1.27 | $1.27 | 180,164 |
| 2022-12-01 | $1.29 | $1.30 | $1.25 | $1.26 | $1.26 | 243,422 |
| 2022-11-30 | $1.21 | $1.30 | $1.18 | $1.25 | $1.25 | 430,883 |
| 2022-11-29 | $1.26 | $1.26 | $1.20 | $1.22 | $1.22 | 251,814 |
| 2022-11-28 | $1.26 | $1.31 | $1.22 | $1.23 | $1.23 | 307,808 |
| 2022-11-25 | $1.25 | $1.32 | $1.25 | $1.27 | $1.27 | 96,105 |
| 2022-11-23 | $1.29 | $1.29 | $1.25 | $1.27 | $1.27 | 186,619 |
| 2022-11-22 | $1.29 | $1.30 | $1.22 | $1.25 | $1.25 | 528,733 |
| 2022-11-21 | $1.30 | $1.32 | $1.29 | $1.30 | $1.30 | 137,019 |
| 2022-11-18 | $1.35 | $1.37 | $1.30 | $1.31 | $1.31 | 138,055 |
| 2022-11-17 | $1.36 | $1.37 | $1.30 | $1.32 | $1.32 | 286,472 |
| 2022-11-16 | $1.51 | $1.51 | $1.37 | $1.39 | $1.39 | 163,007 |
| 2022-11-15 | $1.47 | $1.54 | $1.47 | $1.49 | $1.49 | 200,741 |
| 2022-11-14 | $1.52 | $1.52 | $1.41 | $1.45 | $1.45 | 212,785 |
| 2022-11-11 | $1.37 | $1.54 | $1.37 | $1.52 | $1.52 | 230,654 |
| 2022-11-10 | $1.36 | $1.41 | $1.36 | $1.38 | $1.38 | 299,683 |
| 2022-11-09 | $1.38 | $1.38 | $1.30 | $1.31 | $1.31 | 236,400 |
| 2022-11-08 | $1.34 | $1.39 | $1.34 | $1.34 | $1.34 | 165,077 |
| 2022-11-07 | $1.39 | $1.40 | $1.33 | $1.33 | $1.33 | 144,870 |
| 2022-11-04 | $1.40 | $1.40 | $1.33 | $1.36 | $1.36 | 176,911 |
| 2022-11-03 | $1.41 | $1.41 | $1.36 | $1.37 | $1.37 | 146,189 |
| 2022-11-02 | $1.47 | $1.47 | $1.37 | $1.37 | $1.37 | 192,145 |
| 2022-11-01 | $1.54 | $1.54 | $1.46 | $1.48 | $1.48 | 136,094 |
| 2022-10-31 | $1.44 | $1.49 | $1.43 | $1.48 | $1.48 | 120,445 |
| 2022-10-28 | $1.48 | $1.50 | $1.41 | $1.45 | $1.45 | 198,455 |
| 2022-10-27 | $1.42 | $1.65 | $1.41 | $1.49 | $1.49 | 337,250 |
| 2022-10-26 | $1.40 | $1.47 | $1.37 | $1.40 | $1.40 | 233,349 |
| 2022-10-25 | $1.32 | $1.44 | $1.31 | $1.42 | $1.42 | 327,724 |
| 2022-10-24 | $1.33 | $1.35 | $1.28 | $1.34 | $1.34 | 270,062 |
| 2022-10-21 | $1.33 | $1.39 | $1.31 | $1.33 | $1.33 | 366,688 |
| 2022-10-20 | $1.28 | $1.36 | $1.25 | $1.35 | $1.35 | 473,287 |
| 2022-10-19 | $1.36 | $1.39 | $1.29 | $1.29 | $1.29 | 402,437 |
| 2022-10-18 | $1.40 | $1.45 | $1.37 | $1.39 | $1.39 | 477,801 |
| 2022-10-17 | $1.38 | $1.41 | $1.35 | $1.37 | $1.37 | 390,073 |
| 2022-10-14 | $1.48 | $1.48 | $1.34 | $1.35 | $1.35 | 285,262 |
| 2022-10-13 | $1.33 | $1.47 | $1.30 | $1.42 | $1.42 | 594,561 |
| 2022-10-12 | $1.46 | $1.50 | $1.40 | $1.43 | $1.43 | 787,514 |
| 2022-10-11 | $1.56 | $1.56 | $1.44 | $1.46 | $1.46 | 509,180 |
| 2022-10-10 | $1.57 | $1.58 | $1.49 | $1.53 | $1.53 | 584,256 |
| 2022-10-07 | $1.70 | $1.70 | $1.56 | $1.57 | $1.57 | 669,214 |
| 2022-10-06 | $1.73 | $1.77 | $1.70 | $1.73 | $1.73 | 315,557 |
| 2022-10-05 | $1.77 | $2.08 | $1.69 | $1.72 | $1.72 | 2,109,481 |
| 2022-10-04 | $1.73 | $1.83 | $1.70 | $1.82 | $1.82 | 789,257 |
| 2022-10-03 | $1.65 | $1.69 | $1.58 | $1.65 | $1.65 | 446,163 |
| 2022-09-30 | $1.69 | $1.74 | $1.63 | $1.65 | $1.65 | 292,488 |
| 2022-09-29 | $1.76 | $1.76 | $1.60 | $1.70 | $1.70 | 624,775 |
| 2022-09-28 | $1.71 | $1.81 | $1.71 | $1.78 | $1.78 | 348,584 |
| 2022-09-27 | $1.71 | $1.80 | $1.67 | $1.72 | $1.72 | 483,980 |
| 2022-09-26 | $1.79 | $1.83 | $1.65 | $1.66 | $1.66 | 499,841 |
| 2022-09-23 | $1.88 | $1.88 | $1.78 | $1.80 | $1.80 | 382,680 |
| 2022-09-22 | $1.95 | $1.97 | $1.88 | $1.92 | $1.92 | 328,116 |
| 2022-09-21 | $2.01 | $2.03 | $1.93 | $1.93 | $1.93 | 508,649 |
| 2022-09-20 | $2.10 | $2.14 | $2.00 | $2.01 | $2.01 | 355,317 |
| 2022-09-19 | $2.03 | $2.17 | $2.03 | $2.14 | $2.14 | 216,979 |
| 2022-09-16 | $2.15 | $2.15 | $2.05 | $2.07 | $2.07 | 445,652 |
| 2022-09-15 | $2.20 | $2.26 | $2.15 | $2.16 | $2.16 | 383,112 |
| 2022-09-14 | $2.27 | $2.27 | $2.13 | $2.26 | $2.26 | 438,600 |
| 2022-09-13 | $2.40 | $2.40 | $2.24 | $2.24 | $2.24 | 289,211 |
| 2022-09-12 | $2.36 | $2.45 | $2.33 | $2.38 | $2.38 | 187,896 |
| 2022-09-09 | $2.33 | $2.45 | $2.31 | $2.34 | $2.34 | 343,531 |
| 2022-09-08 | $2.29 | $2.45 | $2.29 | $2.33 | $2.33 | 255,110 |
| 2022-09-07 | $2.25 | $2.46 | $2.23 | $2.44 | $2.44 | 301,644 |
| 2022-09-06 | $2.28 | $2.29 | $2.18 | $2.25 | $2.25 | 206,714 |
| 2022-09-02 | $2.37 | $2.37 | $2.24 | $2.28 | $2.28 | 222,757 |
| 2022-09-01 | $2.40 | $2.40 | $2.26 | $2.32 | $2.32 | 239,897 |
| 2022-08-31 | $2.45 | $2.46 | $2.36 | $2.43 | $2.43 | 233,437 |
| 2022-08-30 | $2.52 | $2.54 | $2.41 | $2.44 | $2.44 | 149,964 |
| 2022-08-29 | $2.47 | $2.53 | $2.42 | $2.50 | $2.50 | 191,183 |
| 2022-08-26 | $2.54 | $2.59 | $2.43 | $2.48 | $2.48 | 437,239 |
| 2022-08-25 | $2.49 | $2.62 | $2.46 | $2.56 | $2.56 | 237,974 |
| 2022-08-24 | $2.34 | $2.46 | $2.32 | $2.46 | $2.46 | 293,404 |
| 2022-08-23 | $2.34 | $2.44 | $2.33 | $2.33 | $2.33 | 282,833 |
| 2022-08-22 | $2.55 | $2.55 | $2.33 | $2.37 | $2.37 | 385,447 |
| 2022-08-19 | $2.84 | $2.84 | $2.56 | $2.61 | $2.61 | 432,110 |
| 2022-08-18 | $3.09 | $3.09 | $2.82 | $2.90 | $2.90 | 364,167 |
| 2022-08-17 | $3.17 | $3.19 | $3.08 | $3.11 | $3.11 | 350,501 |
| 2022-08-16 | $3.15 | $3.18 | $3.03 | $3.15 | $3.15 | 439,416 |
| 2022-08-15 | $3.03 | $3.20 | $3.03 | $3.17 | $3.17 | 487,114 |
| 2022-08-12 | $2.82 | $3.04 | $2.77 | $3.03 | $3.03 | 374,904 |
| 2022-08-11 | $2.73 | $2.88 | $2.73 | $2.77 | $2.77 | 451,717 |
| 2022-08-10 | $2.67 | $2.72 | $2.57 | $2.71 | $2.71 | 418,054 |
| 2022-08-09 | $2.84 | $2.84 | $2.42 | $2.55 | $2.55 | 803,593 |
| 2022-08-08 | $2.57 | $2.73 | $2.54 | $2.63 | $2.63 | 424,941 |
| 2022-08-05 | $2.48 | $2.59 | $2.45 | $2.52 | $2.52 | 343,927 |
| 2022-08-04 | $2.55 | $2.56 | $2.39 | $2.51 | $2.51 | 214,358 |
| 2022-08-03 | $2.40 | $2.53 | $2.35 | $2.50 | $2.50 | 326,833 |
| 2022-08-02 | $2.25 | $2.45 | $2.23 | $2.36 | $2.36 | 470,257 |
| 2022-08-01 | $2.22 | $2.29 | $2.16 | $2.28 | $2.28 | 427,556 |
| 2022-07-29 | $2.14 | $2.27 | $2.14 | $2.26 | $2.26 | 443,364 |
| 2022-07-28 | $2.21 | $2.22 | $2.12 | $2.14 | $2.14 | 570,387 |
| 2022-07-27 | $2.16 | $2.21 | $2.13 | $2.17 | $2.17 | 377,342 |
| 2022-07-26 | $2.16 | $2.19 | $2.08 | $2.13 | $2.13 | 331,175 |
| 2022-07-25 | $2.11 | $2.20 | $2.05 | $2.16 | $2.16 | 402,775 |
| 2022-07-22 | $2.13 | $2.15 | $2.07 | $2.10 | $2.10 | 330,323 |
| 2022-07-21 | $2.15 | $2.15 | $2.08 | $2.13 | $2.13 | 469,233 |
| 2022-07-20 | $2.10 | $2.22 | $2.07 | $2.16 | $2.16 | 702,723 |
| 2022-07-19 | $2.09 | $2.13 | $2.06 | $2.08 | $2.08 | 383,221 |
| 2022-07-18 | $2.09 | $2.20 | $2.04 | $2.04 | $2.04 | 585,895 |
| 2022-07-15 | $2.09 | $2.11 | $2.00 | $2.03 | $2.03 | 347,589 |
| 2022-07-14 | $2.08 | $2.10 | $2.01 | $2.03 | $2.03 | 416,491 |
| 2022-07-13 | $2.10 | $2.15 | $2.07 | $2.11 | $2.11 | 325,108 |
| 2022-07-12 | $2.08 | $2.19 | $2.05 | $2.16 | $2.16 | 459,726 |
| 2022-07-11 | $2.13 | $2.13 | $2.05 | $2.08 | $2.08 | 370,067 |
| 2022-07-08 | $2.18 | $2.22 | $2.13 | $2.13 | $2.13 | 299,884 |
| 2022-07-07 | $2.12 | $2.19 | $2.07 | $2.17 | $2.17 | 304,612 |
| 2022-07-06 | $2.16 | $2.23 | $2.11 | $2.11 | $2.11 | 288,441 |
| 2022-07-05 | $2.15 | $2.18 | $2.06 | $2.17 | $2.17 | 479,979 |
| 2022-07-01 | $2.19 | $2.31 | $2.16 | $2.17 | $2.17 | 545,690 |
| 2022-06-30 | $2.22 | $2.27 | $2.15 | $2.19 | $2.19 | 567,176 |
| 2022-06-29 | $2.36 | $2.37 | $2.24 | $2.24 | $2.24 | 419,587 |
| 2022-06-28 | $2.49 | $2.62 | $2.37 | $2.37 | $2.37 | 368,003 |
| 2022-06-27 | $2.50 | $2.53 | $2.38 | $2.44 | $2.44 | 232,375 |
| 2022-06-24 | $2.38 | $2.56 | $2.34 | $2.45 | $2.45 | 4,193,948 |
| 2022-06-23 | $2.32 | $2.36 | $2.25 | $2.35 | $2.35 | 421,621 |
| 2022-06-22 | $2.21 | $2.40 | $2.21 | $2.33 | $2.33 | 374,839 |
| 2022-06-21 | $2.35 | $2.37 | $2.22 | $2.29 | $2.29 | 349,972 |
| 2022-06-17 | $2.13 | $2.29 | $2.11 | $2.26 | $2.26 | 400,512 |
| 2022-06-16 | $2.29 | $2.29 | $2.10 | $2.12 | $2.12 | 650,387 |
| 2022-06-15 | $2.49 | $2.50 | $2.31 | $2.31 | $2.31 | 585,827 |
| 2022-06-14 | $2.50 | $2.51 | $2.33 | $2.41 | $2.41 | 547,760 |
| 2022-06-13 | $2.69 | $2.69 | $2.42 | $2.43 | $2.43 | 943,849 |
| 2022-06-10 | $2.87 | $2.99 | $2.77 | $2.78 | $2.78 | 351,297 |
| 2022-06-09 | $3.14 | $3.16 | $2.94 | $2.96 | $2.96 | 458,185 |
| 2022-06-08 | $3.36 | $3.38 | $3.12 | $3.12 | $3.12 | 579,852 |
| 2022-06-07 | $2.99 | $3.43 | $2.95 | $3.41 | $3.41 | 551,969 |
| 2022-06-06 | $3.02 | $3.06 | $2.91 | $3.03 | $3.03 | 376,424 |
| 2022-06-03 | $2.93 | $3.00 | $2.83 | $2.99 | $2.99 | 337,166 |
| 2022-06-02 | $2.88 | $3.01 | $2.88 | $2.96 | $2.96 | 241,855 |
| 2022-06-01 | $3.10 | $3.10 | $2.87 | $2.90 | $2.90 | 427,536 |
| 2022-05-31 | $3.08 | $3.10 | $2.95 | $3.07 | $3.07 | 275,827 |
| 2022-05-27 | $2.96 | $3.16 | $2.95 | $3.13 | $3.13 | 371,134 |
| 2022-05-26 | $2.74 | $2.97 | $2.74 | $2.94 | $2.94 | 358,090 |
| 2022-05-25 | $2.59 | $2.73 | $2.58 | $2.71 | $2.71 | 274,528 |
| 2022-05-24 | $2.71 | $2.74 | $2.57 | $2.62 | $2.62 | 433,337 |
| 2022-05-23 | $2.89 | $2.89 | $2.70 | $2.75 | $2.75 | 345,937 |
| 2022-05-20 | $3.09 | $3.10 | $2.83 | $2.88 | $2.88 | 243,421 |
| 2022-05-19 | $2.89 | $3.13 | $2.89 | $3.02 | $3.02 | 424,812 |
| 2022-05-18 | $3.01 | $3.11 | $2.90 | $2.93 | $2.93 | 386,513 |
| 2022-05-17 | $2.94 | $3.10 | $2.90 | $3.10 | $3.10 | 475,821 |
| 2022-05-16 | $2.73 | $2.90 | $2.71 | $2.82 | $2.82 | 428,993 |
| 2022-05-13 | $2.60 | $2.74 | $2.57 | $2.71 | $2.71 | 577,622 |
| 2022-05-12 | $2.52 | $2.66 | $2.47 | $2.53 | $2.53 | 640,332 |
| 2022-05-11 | $2.74 | $2.78 | $2.56 | $2.57 | $2.57 | 558,503 |
| 2022-05-10 | $3.05 | $3.08 | $2.62 | $2.68 | $2.68 | 883,226 |
| 2022-05-09 | $3.24 | $3.30 | $3.01 | $3.02 | $3.02 | 466,508 |
| 2022-05-06 | $3.37 | $3.40 | $3.26 | $3.30 | $3.30 | 362,204 |
| 2022-05-05 | $3.49 | $3.52 | $3.34 | $3.38 | $3.38 | 319,665 |
| 2022-05-04 | $3.54 | $3.56 | $3.39 | $3.55 | $3.55 | 320,474 |
| 2022-05-03 | $3.36 | $3.58 | $3.36 | $3.54 | $3.54 | 478,507 |
| 2022-05-02 | $3.37 | $3.42 | $3.28 | $3.37 | $3.37 | 431,822 |
| 2022-04-29 | $3.50 | $3.68 | $3.38 | $3.40 | $3.40 | 402,222 |
| 2022-04-28 | $3.53 | $3.54 | $3.35 | $3.50 | $3.50 | 492,944 |
| 2022-04-27 | $3.60 | $3.61 | $3.46 | $3.49 | $3.49 | 519,854 |
| 2022-04-26 | $3.78 | $3.78 | $3.60 | $3.61 | $3.61 | 524,159 |
| 2022-04-25 | $3.87 | $3.92 | $3.74 | $3.81 | $3.81 | 543,468 |
| 2022-04-22 | $4.12 | $4.12 | $3.82 | $3.94 | $3.94 | 684,435 |
| 2022-04-21 | $4.06 | $4.31 | $4.05 | $4.09 | $4.09 | 970,114 |
| 2022-04-20 | $3.95 | $4.01 | $3.89 | $3.90 | $3.90 | 569,288 |
| 2022-04-19 | $3.88 | $4.04 | $3.83 | $3.92 | $3.92 | 720,981 |
| 2022-04-18 | $3.95 | $3.95 | $3.78 | $3.84 | $3.84 | 468,061 |
| 2022-04-14 | $4.01 | $4.12 | $3.96 | $3.99 | $3.99 | 451,321 |
| 2022-04-13 | $3.86 | $4.07 | $3.79 | $4.00 | $4.00 | 745,567 |
| 2022-04-12 | $3.82 | $3.82 | $3.67 | $3.74 | $3.74 | 598,216 |
| 2022-04-11 | $3.73 | $3.86 | $3.65 | $3.78 | $3.78 | 664,162 |
| 2022-04-08 | $3.93 | $3.93 | $3.73 | $3.75 | $3.75 | 487,984 |
| 2022-04-07 | $3.94 | $3.96 | $3.82 | $3.91 | $3.91 | 388,790 |
| 2022-04-06 | $4.06 | $4.08 | $3.89 | $3.94 | $3.94 | 502,700 |
| 2022-04-05 | $4.29 | $4.36 | $4.05 | $4.12 | $4.12 | 512,340 |
| 2022-04-04 | $4.30 | $4.32 | $4.19 | $4.27 | $4.27 | 330,393 |
| 2022-04-01 | $4.46 | $4.49 | $4.30 | $4.32 | $4.32 | 277,487 |
| 2022-03-31 | $4.41 | $4.47 | $4.36 | $4.40 | $4.40 | 333,133 |
| 2022-03-30 | $4.49 | $4.50 | $4.37 | $4.41 | $4.41 | 274,048 |
| 2022-03-29 | $4.47 | $4.62 | $4.46 | $4.50 | $4.50 | 463,405 |
| 2022-03-28 | $4.51 | $4.53 | $4.28 | $4.39 | $4.39 | 376,355 |
| 2022-03-25 | $4.43 | $4.52 | $4.40 | $4.48 | $4.48 | 267,594 |
| 2022-03-24 | $4.35 | $4.46 | $4.26 | $4.40 | $4.40 | 233,617 |
| 2022-03-23 | $4.34 | $4.36 | $4.23 | $4.29 | $4.29 | 227,635 |
| 2022-03-22 | $4.29 | $4.40 | $4.23 | $4.39 | $4.39 | 308,306 |
| 2022-03-21 | $4.22 | $4.32 | $4.12 | $4.23 | $4.23 | 418,087 |
| 2022-03-18 | $4.26 | $4.38 | $4.23 | $4.24 | $4.24 | 814,131 |
| 2022-03-17 | $4.16 | $4.29 | $4.13 | $4.27 | $4.27 | 404,654 |
| 2022-03-16 | $4.18 | $4.29 | $4.11 | $4.25 | $4.25 | 660,401 |
| 2022-03-15 | $4.18 | $4.28 | $4.04 | $4.13 | $4.13 | 674,277 |
| 2022-03-14 | $4.06 | $4.18 | $3.94 | $4.13 | $4.13 | 495,654 |
| 2022-03-11 | $4.26 | $4.26 | $4.00 | $4.01 | $4.01 | 490,998 |
| 2022-03-10 | $4.20 | $4.27 | $4.06 | $4.20 | $4.20 | 360,699 |
| 2022-03-09 | $4.28 | $4.45 | $4.23 | $4.28 | $4.28 | 450,241 |
| 2022-03-08 | $3.80 | $4.24 | $3.75 | $4.14 | $4.14 | 700,276 |
| 2022-03-07 | $4.02 | $4.06 | $3.75 | $3.80 | $3.80 | 648,181 |
| 2022-03-04 | $4.09 | $4.13 | $3.99 | $4.03 | $4.03 | 586,332 |
| 2022-03-03 | $4.34 | $4.38 | $4.13 | $4.19 | $4.19 | 398,803 |
| 2022-03-02 | $4.30 | $4.38 | $4.24 | $4.30 | $4.30 | 329,185 |
| 2022-03-01 | $4.37 | $4.51 | $4.12 | $4.25 | $4.25 | 677,720 |
| 2022-02-28 | $4.46 | $4.49 | $4.32 | $4.35 | $4.35 | 569,626 |
| 2022-02-25 | $4.60 | $4.69 | $4.48 | $4.58 | $4.58 | 409,974 |
| 2022-02-24 | $4.24 | $4.58 | $4.15 | $4.56 | $4.56 | 516,622 |
| 2022-02-23 | $4.66 | $4.67 | $4.44 | $4.44 | $4.44 | 714,926 |
| 2022-02-22 | $4.69 | $4.81 | $4.57 | $4.61 | $4.61 | 510,216 |
| 2022-02-18 | $4.90 | $4.94 | $4.72 | $4.74 | $4.74 | 462,838 |
| 2022-02-17 | $4.90 | $5.00 | $4.83 | $4.94 | $4.94 | 389,755 |
| 2022-02-16 | $4.95 | $5.16 | $4.89 | $4.97 | $4.97 | 649,115 |
| 2022-02-15 | $4.65 | $4.98 | $4.58 | $4.96 | $4.96 | 572,595 |
| 2022-02-14 | $4.64 | $4.78 | $4.46 | $4.50 | $4.50 | 714,220 |
| 2022-02-11 | $5.03 | $5.03 | $4.58 | $4.66 | $4.66 | 977,384 |
| 2022-02-10 | $4.77 | $5.15 | $4.56 | $5.00 | $5.00 | 1,297,258 |
| 2022-02-09 | $5.12 | $5.36 | $5.07 | $5.29 | $5.29 | 933,529 |
| 2022-02-08 | $5.02 | $5.17 | $4.98 | $5.10 | $5.10 | 558,208 |
| 2022-02-07 | $4.90 | $5.09 | $4.81 | $4.97 | $4.97 | 646,621 |
| 2022-02-04 | $4.86 | $4.86 | $4.60 | $4.78 | $4.78 | 712,430 |
| 2022-02-03 | $5.07 | $5.18 | $4.92 | $4.97 | $4.97 | 371,703 |
| 2022-02-02 | $5.15 | $5.25 | $4.98 | $5.18 | $5.18 | 441,918 |
| 2022-02-01 | $5.05 | $5.17 | $5.01 | $5.10 | $5.10 | 425,261 |
| 2022-01-31 | $4.61 | $5.03 | $4.61 | $5.00 | $5.00 | 485,479 |
| 2022-01-28 | $4.75 | $4.79 | $4.45 | $4.67 | $4.67 | 443,312 |
| 2022-01-27 | $4.79 | $4.94 | $4.61 | $4.67 | $4.67 | 405,760 |
| 2022-01-26 | $4.89 | $4.98 | $4.70 | $4.77 | $4.77 | 389,597 |
| 2022-01-25 | $4.66 | $4.89 | $4.65 | $4.82 | $4.82 | 544,018 |
| 2022-01-24 | $4.80 | $4.82 | $4.51 | $4.77 | $4.77 | 735,047 |
| 2022-01-21 | $5.07 | $5.09 | $4.87 | $4.89 | $4.89 | 645,619 |
| 2022-01-20 | $5.34 | $5.45 | $5.09 | $5.12 | $5.12 | 371,505 |
| 2022-01-19 | $5.48 | $5.48 | $5.24 | $5.26 | $5.26 | 446,893 |
| 2022-01-18 | $5.60 | $5.68 | $5.45 | $5.47 | $5.47 | 444,894 |
| 2022-01-14 | $5.74 | $5.74 | $5.53 | $5.68 | $5.68 | 441,887 |
| 2022-01-13 | $5.62 | $5.98 | $5.62 | $5.82 | $5.82 | 704,896 |
| 2022-01-12 | $5.69 | $5.69 | $5.52 | $5.59 | $5.59 | 416,802 |
| 2022-01-11 | $5.56 | $5.74 | $5.51 | $5.62 | $5.62 | 434,659 |
| 2022-01-10 | $5.68 | $5.72 | $5.51 | $5.55 | $5.55 | 487,683 |
| 2022-01-07 | $5.61 | $5.81 | $5.55 | $5.68 | $5.68 | 534,728 |
| 2022-01-06 | $5.89 | $5.97 | $5.73 | $5.79 | $5.79 | 417,332 |
| 2022-01-05 | $6.00 | $6.15 | $5.80 | $5.85 | $5.85 | 586,300 |
| 2022-01-04 | $5.87 | $6.17 | $5.87 | $5.93 | $5.93 | 626,591 |
| 2022-01-03 | $5.70 | $5.92 | $5.60 | $5.83 | $5.83 | 647,500 |
| 2021-12-31 | $5.63 | $5.73 | $5.57 | $5.60 | $5.60 | 422,522 |
| 2021-12-30 | $5.57 | $5.81 | $5.57 | $5.64 | $5.64 | 514,438 |
| 2021-12-29 | $5.82 | $5.85 | $5.57 | $5.63 | $5.63 | 641,184 |
| 2021-12-28 | $5.63 | $5.97 | $5.60 | $5.87 | $5.87 | 773,778 |
| 2021-12-27 | $5.58 | $5.75 | $5.50 | $5.63 | $5.63 | 681,191 |
| 2021-12-23 | $5.76 | $5.82 | $5.70 | $5.76 | $5.76 | 338,461 |
| 2021-12-22 | $5.56 | $5.80 | $5.45 | $5.70 | $5.70 | 694,800 |
| 2021-12-21 | $5.38 | $5.65 | $5.37 | $5.55 | $5.55 | 1,059,999 |
| 2021-12-20 | $5.42 | $5.42 | $5.16 | $5.34 | $5.34 | 1,278,393 |
| 2021-12-17 | $5.50 | $5.75 | $5.42 | $5.53 | $5.53 | 962,631 |
| 2021-12-16 | $5.71 | $5.75 | $5.34 | $5.51 | $5.51 | 957,808 |
| 2021-12-15 | $5.63 | $5.64 | $5.42 | $5.60 | $5.60 | 721,521 |
| 2021-12-14 | $5.56 | $5.84 | $5.56 | $5.64 | $5.64 | 1,051,607 |
| 2021-12-13 | $5.87 | $6.00 | $5.45 | $5.79 | $5.79 | 1,377,892 |
| 2021-12-10 | $6.17 | $6.35 | $5.31 | $5.72 | $5.72 | 5,434,072 |
| 2021-12-09 | $7.09 | $7.19 | $6.97 | $7.08 | $7.08 | 430,753 |
| 2021-12-08 | $7.11 | $7.38 | $7.02 | $7.25 | $7.25 | 320,900 |
| 2021-12-07 | $7.29 | $7.34 | $7.04 | $7.05 | $7.05 | 273,847 |
| 2021-12-06 | $7.00 | $7.34 | $6.93 | $7.08 | $7.08 | 568,821 |
| 2021-12-03 | $7.13 | $7.13 | $6.73 | $6.82 | $6.82 | 377,665 |
| 2021-12-02 | $6.83 | $7.13 | $6.77 | $7.10 | $7.10 | 600,837 |
| 2021-12-01 | $7.33 | $7.47 | $6.69 | $6.72 | $6.72 | 600,217 |
| 2021-11-30 | $7.04 | $7.11 | $6.82 | $7.06 | $7.06 | 782,332 |
| 2021-11-29 | $7.34 | $7.46 | $7.02 | $7.16 | $7.16 | 467,148 |
| 2021-11-26 | $7.34 | $7.35 | $6.80 | $7.20 | $7.20 | 757,840 |
| 2021-11-24 | $7.61 | $7.82 | $7.58 | $7.68 | $7.68 | 197,572 |
| 2021-11-23 | $7.83 | $7.92 | $7.70 | $7.71 | $7.71 | 317,617 |
| 2021-11-22 | $7.84 | $8.03 | $7.75 | $7.85 | $7.85 | 402,827 |
| 2021-11-19 | $7.91 | $7.97 | $7.65 | $7.81 | $7.81 | 451,557 |
| 2021-11-18 | $8.13 | $8.19 | $7.86 | $8.04 | $8.04 | 308,368 |
| 2021-11-17 | $8.13 | $8.25 | $8.00 | $8.12 | $8.12 | 223,912 |
| 2021-11-16 | $8.40 | $8.40 | $8.00 | $8.18 | $8.18 | 576,079 |
| 2021-11-15 | $8.45 | $8.60 | $8.33 | $8.42 | $8.42 | 218,466 |
| 2021-11-12 | $8.60 | $8.60 | $8.34 | $8.42 | $8.42 | 287,777 |
| 2021-11-11 | $8.72 | $8.79 | $8.61 | $8.64 | $8.64 | 254,188 |
| 2021-11-10 | $8.69 | $8.94 | $8.62 | $8.72 | $8.72 | 377,991 |
| 2021-11-09 | $8.86 | $8.91 | $8.45 | $8.89 | $8.89 | 377,617 |
| 2021-11-08 | $9.13 | $9.18 | $8.71 | $8.77 | $8.77 | 619,543 |
| 2021-11-05 | $8.06 | $8.73 | $8.04 | $8.70 | $8.70 | 1,344,112 |
| 2021-11-04 | $7.97 | $8.07 | $7.69 | $7.74 | $7.74 | 375,353 |
| 2021-11-03 | $7.65 | $8.15 | $7.65 | $7.97 | $7.97 | 500,755 |
| 2021-11-02 | $7.80 | $7.84 | $7.62 | $7.71 | $7.71 | 321,174 |
| 2021-11-01 | $7.55 | $7.92 | $7.55 | $7.81 | $7.81 | 328,137 |
| 2021-10-29 | $7.61 | $7.66 | $7.50 | $7.54 | $7.54 | 359,443 |
| 2021-10-28 | $7.61 | $7.66 | $7.52 | $7.57 | $7.57 | 247,149 |
| 2021-10-27 | $7.80 | $7.96 | $7.55 | $7.57 | $7.57 | 416,813 |
| 2021-10-26 | $8.02 | $8.05 | $7.77 | $7.79 | $7.79 | 348,993 |
| 2021-10-25 | $7.86 | $8.04 | $7.81 | $7.94 | $7.94 | 399,398 |
| 2021-10-22 | $7.75 | $7.94 | $7.65 | $7.89 | $7.89 | 335,862 |
| 2021-10-21 | $7.55 | $7.84 | $7.47 | $7.82 | $7.82 | 857,231 |
| 2021-10-20 | $7.45 | $7.62 | $7.32 | $7.44 | $7.44 | 318,979 |
| 2021-10-19 | $7.53 | $7.59 | $7.40 | $7.44 | $7.44 | 453,041 |
| 2021-10-18 | $7.60 | $7.68 | $7.49 | $7.55 | $7.55 | 326,982 |
| 2021-10-15 | $7.83 | $7.99 | $7.59 | $7.62 | $7.62 | 618,751 |
| 2021-10-14 | $7.72 | $7.80 | $7.64 | $7.68 | $7.68 | 210,386 |
| 2021-10-13 | $7.95 | $7.95 | $7.59 | $7.66 | $7.66 | 377,959 |
| 2021-10-12 | $7.82 | $7.95 | $7.74 | $7.92 | $7.92 | 249,781 |
| 2021-10-11 | $7.90 | $8.05 | $7.78 | $7.85 | $7.85 | 208,881 |
| 2021-10-08 | $7.72 | $7.93 | $7.65 | $7.86 | $7.86 | 285,857 |
| 2021-10-07 | $7.87 | $7.89 | $7.71 | $7.74 | $7.74 | 228,592 |
| 2021-10-06 | $7.75 | $7.85 | $7.53 | $7.78 | $7.78 | 355,085 |
| 2021-10-05 | $8.07 | $8.14 | $7.87 | $7.95 | $7.95 | 240,237 |
| 2021-10-04 | $8.13 | $8.25 | $7.90 | $8.00 | $8.00 | 366,972 |
| 2021-10-01 | $7.83 | $8.17 | $7.80 | $8.06 | $8.06 | 619,079 |
| 2021-09-30 | $7.89 | $7.92 | $7.65 | $7.66 | $7.66 | 437,568 |
| 2021-09-29 | $8.16 | $8.16 | $7.75 | $7.89 | $7.89 | 269,820 |
| 2021-09-28 | $8.05 | $8.31 | $7.85 | $7.89 | $7.89 | 405,276 |
| 2021-09-27 | $8.01 | $8.30 | $7.99 | $8.05 | $8.05 | 518,203 |
| 2021-09-24 | $7.81 | $8.03 | $7.81 | $7.93 | $7.93 | 278,465 |
| 2021-09-23 | $7.73 | $8.07 | $7.73 | $7.91 | $7.91 | 530,085 |
| 2021-09-22 | $7.61 | $7.82 | $7.52 | $7.68 | $7.68 | 306,498 |
| 2021-09-21 | $7.82 | $7.88 | $7.47 | $7.48 | $7.48 | 395,690 |
| 2021-09-20 | $7.74 | $7.85 | $7.53 | $7.75 | $7.75 | 564,716 |
| 2021-09-17 | $7.76 | $7.97 | $7.58 | $7.93 | $7.93 | 738,648 |
| 2021-09-16 | $7.57 | $7.77 | $7.57 | $7.64 | $7.64 | 323,091 |
| 2021-09-15 | $7.56 | $7.72 | $7.47 | $7.54 | $7.54 | 213,723 |
| 2021-09-14 | $7.69 | $7.78 | $7.45 | $7.55 | $7.55 | 339,475 |
| 2021-09-13 | $7.50 | $7.72 | $7.38 | $7.67 | $7.67 | 330,734 |
| 2021-09-10 | $7.85 | $7.85 | $7.41 | $7.42 | $7.42 | 479,352 |
| 2021-09-09 | $7.63 | $7.98 | $7.52 | $7.83 | $7.83 | 438,867 |
| 2021-09-08 | $7.96 | $8.11 | $7.69 | $7.72 | $7.72 | 409,071 |
| 2021-09-07 | $7.85 | $8.02 | $7.81 | $7.96 | $7.96 | 269,936 |
| 2021-09-03 | $8.01 | $8.02 | $7.81 | $7.85 | $7.85 | 280,741 |
| 2021-09-02 | $7.99 | $8.12 | $7.87 | $7.98 | $7.98 | 301,281 |
| 2021-09-01 | $7.98 | $8.08 | $7.83 | $7.94 | $7.94 | 458,645 |
| 2021-08-31 | $7.91 | $8.08 | $7.87 | $7.98 | $7.98 | 225,745 |
| 2021-08-30 | $8.14 | $8.16 | $7.87 | $7.92 | $7.92 | 477,964 |
| 2021-08-27 | $8.00 | $8.21 | $7.97 | $8.06 | $8.06 | 331,838 |
| 2021-08-26 | $8.03 | $8.25 | $7.83 | $7.97 | $7.97 | 289,879 |
| 2021-08-25 | $7.89 | $8.12 | $7.81 | $8.09 | $8.09 | 453,670 |
| 2021-08-24 | $7.66 | $7.99 | $7.66 | $7.90 | $7.90 | 568,365 |
| 2021-08-23 | $7.37 | $7.62 | $7.36 | $7.59 | $7.59 | 494,365 |
| 2021-08-20 | $7.17 | $7.36 | $7.15 | $7.36 | $7.36 | 536,622 |
| 2021-08-19 | $7.48 | $7.53 | $7.14 | $7.18 | $7.18 | 541,961 |
| 2021-08-18 | $7.81 | $7.92 | $7.58 | $7.59 | $7.59 | 427,378 |
| 2021-08-17 | $7.81 | $7.87 | $7.60 | $7.83 | $7.83 | 525,419 |
| 2021-08-16 | $7.98 | $8.11 | $7.79 | $7.93 | $7.93 | 517,076 |
| 2021-08-13 | $8.05 | $8.21 | $7.90 | $8.04 | $8.04 | 457,130 |
| 2021-08-12 | $8.45 | $8.45 | $8.01 | $8.10 | $8.10 | 647,026 |
| 2021-08-11 | $8.02 | $8.53 | $7.81 | $8.52 | $8.52 | 951,294 |
| 2021-08-10 | $8.50 | $8.75 | $7.61 | $8.03 | $8.03 | 1,908,240 |
| 2021-08-09 | $8.93 | $8.97 | $8.67 | $8.91 | $8.91 | 486,675 |
| 2021-08-06 | $9.04 | $9.28 | $8.80 | $9.01 | $9.01 | 360,882 |
| 2021-08-05 | $8.49 | $8.97 | $8.49 | $8.91 | $8.91 | 482,118 |
| 2021-08-04 | $8.57 | $8.74 | $8.44 | $8.50 | $8.50 | 417,364 |
| 2021-08-03 | $8.80 | $8.82 | $8.28 | $8.66 | $8.66 | 708,131 |
| 2021-08-02 | $8.90 | $9.37 | $8.75 | $8.78 | $8.78 | 583,087 |
| 2021-07-30 | $9.00 | $9.23 | $8.87 | $8.92 | $8.92 | 401,763 |
| 2021-07-29 | $9.38 | $9.40 | $9.04 | $9.09 | $9.09 | 548,136 |
| 2021-07-28 | $9.15 | $9.26 | $8.93 | $9.19 | $9.19 | 390,961 |
| 2021-07-27 | $9.26 | $9.29 | $9.00 | $9.12 | $9.12 | 367,567 |
| 2021-07-26 | $8.97 | $9.38 | $8.95 | $9.37 | $9.37 | 688,859 |
| 2021-07-23 | $9.00 | $9.14 | $8.84 | $8.97 | $8.97 | 251,012 |
| 2021-07-22 | $9.15 | $9.15 | $8.80 | $8.96 | $8.96 | 526,136 |
| 2021-07-21 | $8.96 | $9.21 | $8.96 | $9.18 | $9.18 | 690,688 |
| 2021-07-20 | $8.36 | $9.08 | $8.20 | $8.85 | $8.85 | 832,822 |
| 2021-07-19 | $8.57 | $8.65 | $7.98 | $8.27 | $8.27 | 957,398 |
| 2021-07-16 | $8.98 | $9.21 | $8.78 | $8.90 | $8.90 | 975,841 |
| 2021-07-15 | $8.70 | $9.03 | $8.68 | $8.92 | $8.92 | 615,237 |
| 2021-07-14 | $8.89 | $9.20 | $8.73 | $8.80 | $8.80 | 858,747 |
| 2021-07-13 | $8.86 | $8.96 | $8.68 | $8.78 | $8.78 | 497,215 |
| 2021-07-12 | $8.79 | $9.00 | $8.64 | $8.99 | $8.99 | 287,638 |
| 2021-07-09 | $9.05 | $9.06 | $8.75 | $8.88 | $8.88 | 648,375 |
| 2021-07-08 | $8.54 | $9.00 | $8.33 | $8.85 | $8.85 | 782,066 |
| 2021-07-07 | $8.99 | $9.12 | $8.61 | $8.73 | $8.73 | 686,156 |
| 2021-07-06 | $9.34 | $9.40 | $8.97 | $9.00 | $9.00 | 1,070,178 |
| 2021-07-02 | $9.66 | $9.66 | $9.18 | $9.32 | $9.32 | 619,952 |
| 2021-07-01 | $9.41 | $9.70 | $9.41 | $9.61 | $9.61 | 601,786 |
| 2021-06-30 | $9.36 | $9.48 | $9.23 | $9.33 | $9.33 | 744,995 |
| 2021-06-29 | $9.31 | $9.55 | $9.25 | $9.32 | $9.32 | 882,050 |
| 2021-06-28 | $9.30 | $9.31 | $8.96 | $9.24 | $9.24 | 954,365 |
| 2021-06-25 | $9.49 | $9.55 | $9.25 | $9.25 | $9.25 | 776,347 |
| 2021-06-24 | $9.35 | $9.52 | $9.17 | $9.49 | $9.49 | 617,796 |
| 2021-06-23 | $9.44 | $9.53 | $9.33 | $9.35 | $9.35 | 1,102,509 |
| 2021-06-22 | $9.36 | $9.45 | $9.16 | $9.43 | $9.43 | 538,754 |
| 2021-06-21 | $9.27 | $9.43 | $9.21 | $9.39 | $9.39 | 636,386 |
| 2021-06-18 | $9.20 | $9.33 | $9.03 | $9.19 | $9.19 | 1,027,680 |
| 2021-06-17 | $9.58 | $9.78 | $9.17 | $9.36 | $9.36 | 1,176,646 |
| 2021-06-16 | $9.59 | $9.67 | $9.27 | $9.60 | $9.60 | 829,679 |
| 2021-06-15 | $9.59 | $9.60 | $9.23 | $9.55 | $9.55 | 860,593 |
| 2021-06-14 | $10.05 | $10.15 | $9.50 | $9.55 | $9.55 | 1,230,308 |
| 2021-06-11 | $9.67 | $9.91 | $9.47 | $9.82 | $9.82 | 4,710,405 |
| 2021-06-10 | $9.76 | $9.81 | $9.41 | $9.57 | $9.57 | 996,197 |
| 2021-06-09 | $9.27 | $9.75 | $9.25 | $9.59 | $9.59 | 1,521,144 |
| 2021-06-08 | $9.50 | $9.56 | $9.11 | $9.28 | $9.28 | 1,714,914 |
| 2021-06-07 | $9.61 | $9.72 | $9.46 | $9.51 | $9.51 | 781,752 |
| 2021-06-04 | $9.73 | $9.74 | $9.43 | $9.52 | $9.52 | 826,941 |
| 2021-06-03 | $9.71 | $9.80 | $9.42 | $9.66 | $9.66 | 860,377 |
| 2021-06-02 | $9.95 | $10.07 | $9.66 | $9.92 | $9.92 | 1,118,174 |
| 2021-06-01 | $9.94 | $10.03 | $9.37 | $9.79 | $9.79 | 2,382,834 |
| 2021-05-28 | $11.20 | $11.21 | $9.52 | $9.72 | $9.72 | 3,851,772 |
| 2021-05-27 | $11.44 | $11.57 | $10.65 | $11.07 | $11.07 | 1,396,568 |
| 2021-05-26 | $10.54 | $11.23 | $10.50 | $11.21 | $11.21 | 761,367 |
| 2021-05-25 | $10.72 | $11.06 | $10.36 | $10.44 | $10.44 | 644,801 |
| 2021-05-24 | $10.45 | $10.57 | $10.05 | $10.53 | $10.53 | 487,733 |
| 2021-05-21 | $10.54 | $10.64 | $10.37 | $10.39 | $10.39 | 328,428 |
| 2021-05-20 | $10.57 | $10.58 | $10.11 | $10.41 | $10.41 | 574,713 |
| 2021-05-19 | $10.45 | $10.69 | $10.17 | $10.65 | $10.65 | 431,736 |
| 2021-05-18 | $10.75 | $11.10 | $10.56 | $10.74 | $10.74 | 525,895 |
| 2021-05-17 | $10.58 | $10.74 | $10.21 | $10.74 | $10.74 | 382,274 |
| 2021-05-14 | $10.24 | $10.59 | $10.11 | $10.58 | $10.58 | 584,631 |
| 2021-05-13 | $10.19 | $10.21 | $9.61 | $10.10 | $10.10 | 900,679 |
| 2021-05-12 | $10.17 | $10.42 | $9.77 | $9.78 | $9.78 | 793,727 |
| 2021-05-11 | $10.25 | $10.56 | $9.81 | $10.38 | $10.38 | 1,040,922 |
| 2021-05-10 | $11.24 | $11.70 | $10.88 | $10.90 | $10.90 | 838,331 |
| 2021-05-07 | $10.96 | $11.29 | $10.88 | $11.15 | $11.15 | 473,805 |
| 2021-05-06 | $11.09 | $11.18 | $10.57 | $11.07 | $11.07 | 791,255 |
| 2021-05-05 | $11.05 | $11.31 | $10.87 | $11.09 | $11.09 | 455,388 |
| 2021-05-04 | $11.47 | $11.50 | $10.70 | $11.06 | $11.06 | 675,485 |
| 2021-05-03 | $11.42 | $11.63 | $11.10 | $11.55 | $11.55 | 591,436 |
| 2021-04-30 | $11.02 | $11.32 | $10.92 | $11.26 | $11.26 | 480,580 |
| 2021-04-29 | $11.34 | $11.47 | $11.13 | $11.21 | $11.21 | 392,119 |
| 2021-04-28 | $11.25 | $11.45 | $11.09 | $11.18 | $11.18 | 408,712 |
| 2021-04-27 | $11.28 | $11.62 | $11.11 | $11.35 | $11.35 | 658,368 |
| 2021-04-26 | $11.43 | $11.80 | $11.25 | $11.38 | $11.38 | 556,352 |
| 2021-04-23 | $10.86 | $11.47 | $10.61 | $11.26 | $11.26 | 631,626 |
| 2021-04-22 | $11.24 | $11.44 | $10.83 | $10.84 | $10.84 | 606,917 |
| 2021-04-21 | $10.77 | $11.30 | $10.58 | $11.19 | $11.19 | 671,630 |
| 2021-04-20 | $11.40 | $11.50 | $10.77 | $11.04 | $11.04 | 714,469 |
| 2021-04-19 | $11.96 | $12.05 | $11.58 | $11.70 | $11.70 | 422,808 |
| 2021-04-16 | $12.27 | $12.36 | $11.87 | $12.10 | $12.10 | 541,843 |
| 2021-04-15 | $12.62 | $12.65 | $11.84 | $12.11 | $12.11 | 463,710 |
| 2021-04-14 | $12.44 | $12.82 | $12.35 | $12.51 | $12.51 | 642,923 |
| 2021-04-13 | $12.36 | $12.40 | $11.65 | $12.37 | $12.37 | 942,407 |
| 2021-04-12 | $12.76 | $12.98 | $12.32 | $12.39 | $12.39 | 663,379 |
| 2021-04-09 | $13.07 | $13.23 | $12.78 | $12.96 | $12.96 | 431,345 |
| 2021-04-08 | $13.37 | $13.50 | $12.82 | $13.10 | $13.10 | 761,178 |
| 2021-04-07 | $13.79 | $14.59 | $13.28 | $13.49 | $13.49 | 1,046,080 |
| 2021-04-06 | $13.64 | $14.01 | $13.27 | $13.78 | $13.78 | 891,649 |
| 2021-04-05 | $13.75 | $14.29 | $13.49 | $13.72 | $13.72 | 968,015 |
| 2021-04-01 | $13.34 | $13.50 | $12.92 | $13.29 | $13.29 | 688,628 |
| 2021-03-31 | $13.89 | $14.00 | $13.23 | $13.45 | $13.45 | 902,639 |
| 2021-03-30 | $13.22 | $14.09 | $13.21 | $13.74 | $13.74 | 888,851 |
| 2021-03-29 | $13.50 | $13.88 | $12.90 | $13.08 | $13.08 | 678,732 |
| 2021-03-26 | $13.38 | $13.66 | $12.67 | $13.30 | $13.30 | 725,383 |
| 2021-03-25 | $12.30 | $13.61 | $12.08 | $13.24 | $13.24 | 1,063,362 |
| 2021-03-24 | $13.30 | $14.06 | $12.55 | $12.57 | $12.57 | 949,724 |
| 2021-03-23 | $13.44 | $13.89 | $12.83 | $13.13 | $13.13 | 981,769 |
| 2021-03-22 | $14.28 | $14.56 | $13.66 | $13.71 | $13.71 | 891,876 |
| 2021-03-19 | $14.60 | $15.00 | $14.13 | $14.47 | $14.47 | 1,414,646 |
| 2021-03-18 | $14.86 | $15.73 | $14.53 | $14.53 | $14.53 | 1,131,398 |
| 2021-03-17 | $14.66 | $15.39 | $14.35 | $14.95 | $14.95 | 783,880 |
| 2021-03-16 | $15.84 | $15.85 | $14.47 | $14.74 | $14.74 | 1,309,594 |
| 2021-03-15 | $15.80 | $16.61 | $15.47 | $15.77 | $15.77 | 1,690,782 |
| 2021-03-12 | $15.36 | $16.42 | $15.19 | $15.26 | $15.26 | 5,384,384 |
| 2021-03-11 | $16.84 | $17.40 | $15.03 | $15.59 | $15.59 | 3,810,635 |
| 2021-03-10 | $15.29 | $16.78 | $15.16 | $16.58 | $16.58 | 2,624,207 |
| 2021-03-09 | $14.50 | $15.63 | $13.82 | $15.29 | $15.29 | 2,778,946 |
| 2021-03-08 | $12.78 | $14.80 | $12.77 | $13.96 | $13.96 | 3,429,879 |
| 2021-03-05 | $12.88 | $12.95 | $10.61 | $12.59 | $12.59 | 2,378,261 |
| 2021-03-04 | $14.70 | $14.84 | $12.38 | $12.99 | $12.99 | 3,150,185 |
| 2021-03-03 | $14.93 | $15.61 | $14.30 | $15.30 | $15.30 | 2,096,491 |
| 2021-03-02 | $12.83 | $14.47 | $12.63 | $14.16 | $14.16 | 1,892,182 |
| 2021-03-01 | $12.78 | $13.35 | $12.54 | $12.99 | $12.99 | 1,503,187 |
| 2021-02-26 | $12.55 | $12.87 | $12.14 | $12.20 | $12.20 | 792,661 |
| 2021-02-25 | $13.33 | $13.50 | $12.12 | $12.47 | $12.47 | 1,121,902 |
| 2021-02-24 | $12.48 | $13.79 | $12.45 | $13.37 | $13.37 | 2,126,117 |
| 2021-02-23 | $12.52 | $12.81 | $11.53 | $12.48 | $12.48 | 1,697,517 |
| 2021-02-22 | $12.44 | $12.98 | $12.01 | $12.71 | $12.71 | 2,111,855 |
| 2021-02-19 | $12.41 | $12.41 | $11.79 | $12.14 | $12.14 | 1,425,050 |
| 2021-02-18 | $12.01 | $13.19 | $11.37 | $12.10 | $12.10 | 3,999,230 |
| 2021-02-17 | $11.33 | $12.35 | $11.06 | $11.80 | $11.80 | 3,508,079 |
| 2021-02-16 | $10.10 | $10.81 | $10.10 | $10.60 | $10.60 | 2,234,621 |
| 2021-02-12 | $9.92 | $10.40 | $9.78 | $9.94 | $9.94 | 886,127 |
| 2021-02-11 | $9.10 | $10.78 | $9.01 | $10.02 | $10.02 | 4,233,479 |
| 2021-02-10 | $8.54 | $9.82 | $8.18 | $9.59 | $9.59 | 4,868,315 |
| 2021-02-09 | $7.46 | $7.50 | $7.25 | $7.44 | $7.44 | 645,632 |
| 2021-02-08 | $7.11 | $7.59 | $7.07 | $7.42 | $7.42 | 643,648 |
| 2021-02-05 | $7.29 | $7.36 | $7.02 | $7.13 | $7.13 | 639,503 |
| 2021-02-04 | $6.88 | $7.33 | $6.85 | $7.21 | $7.21 | 803,809 |
| 2021-02-03 | $6.65 | $6.97 | $6.61 | $6.92 | $6.92 | 575,394 |
| 2021-02-02 | $6.68 | $6.73 | $6.47 | $6.67 | $6.67 | 430,748 |
| 2021-02-01 | $6.65 | $6.65 | $6.40 | $6.63 | $6.63 | 564,829 |
| 2021-01-29 | $6.70 | $6.79 | $6.41 | $6.53 | $6.53 | 754,593 |
| 2021-01-28 | $6.55 | $6.90 | $6.31 | $6.62 | $6.62 | 870,690 |
| 2021-01-27 | $6.41 | $6.60 | $6.21 | $6.34 | $6.34 | 649,665 |
| 2021-01-26 | $6.55 | $6.69 | $6.43 | $6.53 | $6.53 | 478,735 |
| 2021-01-25 | $6.56 | $6.57 | $6.32 | $6.48 | $6.48 | 441,557 |
| 2021-01-22 | $6.59 | $6.62 | $6.41 | $6.61 | $6.61 | 505,159 |
| 2021-01-21 | $6.83 | $6.93 | $6.53 | $6.68 | $6.68 | 446,863 |
| 2021-01-20 | $6.85 | $7.05 | $6.75 | $6.90 | $6.90 | 452,981 |
| 2021-01-19 | $6.72 | $6.88 | $6.58 | $6.82 | $6.82 | 602,706 |
| 2021-01-15 | $6.73 | $6.74 | $6.37 | $6.54 | $6.54 | 616,010 |
| 2021-01-14 | $6.61 | $7.09 | $6.60 | $6.79 | $6.79 | 802,570 |
| 2021-01-13 | $6.44 | $6.57 | $6.27 | $6.54 | $6.54 | 554,380 |
| 2021-01-12 | $6.51 | $6.60 | $6.36 | $6.47 | $6.47 | 530,252 |
| 2021-01-11 | $6.40 | $6.55 | $6.35 | $6.42 | $6.42 | 456,458 |
| 2021-01-08 | $6.65 | $6.78 | $6.42 | $6.55 | $6.55 | 614,441 |
| 2021-01-07 | $6.84 | $6.94 | $6.61 | $6.62 | $6.62 | 626,209 |
| 2021-01-06 | $6.49 | $6.89 | $6.48 | $6.73 | $6.73 | 953,161 |
| 2021-01-05 | $6.30 | $6.57 | $6.30 | $6.40 | $6.40 | 751,748 |
| 2021-01-04 | $6.78 | $6.82 | $6.02 | $6.32 | $6.32 | 1,181,826 |
| 2020-12-31 | $6.41 | $6.88 | $6.33 | $6.69 | $6.69 | 991,359 |
| 2020-12-30 | $6.18 | $6.42 | $6.13 | $6.40 | $6.40 | 626,487 |
| 2020-12-29 | $6.29 | $6.50 | $6.15 | $6.18 | $6.18 | 606,233 |
| 2020-12-28 | $6.45 | $6.55 | $6.22 | $6.23 | $6.23 | 592,808 |
| 2020-12-24 | $6.49 | $6.59 | $6.23 | $6.29 | $6.29 | 442,557 |
| 2020-12-23 | $6.25 | $6.63 | $6.25 | $6.40 | $6.40 | 610,795 |
| 2020-12-22 | $6.50 | $6.56 | $6.19 | $6.20 | $6.20 | 726,100 |
| 2020-12-21 | $6.35 | $6.56 | $6.23 | $6.47 | $6.47 | 837,249 |
| 2020-12-18 | $6.83 | $6.83 | $6.55 | $6.57 | $6.57 | 740,623 |
| 2020-12-17 | $6.82 | $6.94 | $6.60 | $6.84 | $6.84 | 861,497 |
| 2020-12-16 | $6.90 | $7.01 | $6.82 | $6.86 | $6.86 | 595,536 |
| 2020-12-15 | $6.91 | $7.07 | $6.67 | $6.97 | $6.97 | 812,428 |
| 2020-12-14 | $7.25 | $7.25 | $6.64 | $6.75 | $6.75 | 1,072,673 |
| 2020-12-11 | $7.33 | $7.40 | $6.92 | $7.08 | $7.08 | 1,157,140 |
| 2020-12-10 | $7.00 | $7.43 | $6.98 | $7.36 | $7.36 | 1,551,899 |
| 2020-12-09 | $7.55 | $7.85 | $7.05 | $7.23 | $7.23 | 1,901,530 |
| 2020-12-08 | $7.62 | $7.72 | $7.22 | $7.63 | $7.63 | 1,595,201 |
| 2020-12-07 | $7.86 | $7.95 | $7.61 | $7.71 | $7.71 | 1,204,724 |
| 2020-12-04 | $7.74 | $7.99 | $7.56 | $7.73 | $7.73 | 1,629,313 |
| 2020-12-03 | $7.53 | $7.77 | $7.33 | $7.63 | $7.63 | 1,944,019 |
| 2020-12-02 | $6.82 | $7.16 | $6.55 | $7.16 | $7.16 | 1,446,180 |
| 2020-12-01 | $6.70 | $7.09 | $6.59 | $6.73 | $6.73 | 2,386,566 |
| 2020-11-30 | $6.86 | $6.94 | $6.22 | $6.38 | $6.38 | 1,261,781 |
| 2020-11-27 | $6.51 | $6.75 | $6.27 | $6.68 | $6.68 | 1,267,591 |
| 2020-11-25 | $6.85 | $7.00 | $6.07 | $6.24 | $6.24 | 1,982,711 |
| 2020-11-24 | $5.84 | $6.27 | $5.80 | $6.15 | $6.15 | 1,842,478 |
| 2020-11-23 | $5.11 | $5.51 | $4.99 | $5.48 | $5.48 | 1,520,949 |
| 2020-11-20 | $4.95 | $5.02 | $4.92 | $4.98 | $4.98 | 495,397 |
| 2020-11-19 | $4.95 | $5.05 | $4.93 | $5.01 | $5.01 | 494,440 |
| 2020-11-18 | $5.14 | $5.29 | $4.86 | $4.92 | $4.92 | 1,134,936 |
| 2020-11-17 | $4.68 | $5.29 | $4.67 | $5.03 | $5.03 | 965,364 |
| 2020-11-16 | $4.53 | $5.10 | $4.46 | $4.74 | $4.74 | 2,287,733 |
| 2020-11-13 | $4.01 | $4.40 | $4.01 | $4.33 | $4.33 | 1,008,054 |
| 2020-11-12 | $4.00 | $4.25 | $3.95 | $4.00 | $4.00 | 1,250,550 |
| 2020-11-11 | $4.26 | $4.35 | $3.94 | $4.06 | $4.06 | 1,449,867 |
| 2020-11-10 | $3.75 | $4.54 | $3.73 | $4.30 | $4.30 | 2,659,584 |
| 2020-11-09 | $3.80 | $4.10 | $3.60 | $3.78 | $3.78 | 2,033,201 |
| 2020-11-06 | $3.38 | $3.44 | $3.25 | $3.42 | $3.42 | 256,337 |
| 2020-11-05 | $3.33 | $3.42 | $3.31 | $3.36 | $3.36 | 248,051 |
| 2020-11-04 | $3.40 | $3.46 | $3.29 | $3.30 | $3.30 | 207,001 |
| 2020-11-03 | $3.31 | $3.46 | $3.25 | $3.45 | $3.45 | 447,127 |
| 2020-11-02 | $3.17 | $3.27 | $3.14 | $3.25 | $3.25 | 272,627 |
| 2020-10-30 | $3.18 | $3.26 | $3.12 | $3.16 | $3.16 | 324,198 |
| 2020-10-29 | $3.19 | $3.27 | $3.11 | $3.20 | $3.20 | 941,650 |
| 2020-10-28 | $3.38 | $3.38 | $3.17 | $3.20 | $3.20 | 550,428 |
| 2020-10-27 | $3.50 | $3.56 | $3.41 | $3.42 | $3.42 | 431,863 |
| 2020-10-26 | $3.59 | $3.61 | $3.45 | $3.48 | $3.48 | 334,746 |
| 2020-10-23 | $3.57 | $3.70 | $3.55 | $3.69 | $3.69 | 350,473 |
| 2020-10-22 | $3.42 | $3.58 | $3.41 | $3.56 | $3.56 | 479,045 |
| 2020-10-21 | $3.48 | $3.52 | $3.42 | $3.44 | $3.44 | 237,829 |
| 2020-10-20 | $3.48 | $3.51 | $3.38 | $3.48 | $3.48 | 570,013 |
| 2020-10-19 | $3.50 | $3.55 | $3.39 | $3.40 | $3.40 | 495,618 |
| 2020-10-16 | $3.57 | $3.58 | $3.40 | $3.43 | $3.43 | 643,997 |
| 2020-10-15 | $3.47 | $3.51 | $3.36 | $3.51 | $3.51 | 348,985 |
| 2020-10-14 | $3.36 | $3.56 | $3.36 | $3.52 | $3.52 | 831,473 |
| 2020-10-13 | $3.60 | $3.65 | $3.34 | $3.36 | $3.36 | 1,058,867 |
| 2020-10-12 | $3.75 | $3.75 | $3.53 | $3.64 | $3.64 | 843,843 |
| 2020-10-09 | $3.42 | $3.99 | $3.40 | $3.78 | $3.78 | 2,456,960 |
| 2020-10-08 | $3.10 | $3.39 | $3.05 | $3.38 | $3.38 | 1,335,436 |
| 2020-10-07 | $3.11 | $3.11 | $2.97 | $3.02 | $3.02 | 235,199 |
| 2020-10-06 | $3.10 | $3.16 | $2.98 | $2.99 | $2.99 | 411,776 |
| 2020-10-05 | $3.08 | $3.14 | $3.00 | $3.08 | $3.08 | 274,518 |
| 2020-10-02 | $2.85 | $3.07 | $2.81 | $3.03 | $3.03 | 513,085 |
| 2020-10-01 | $2.95 | $3.05 | $2.91 | $2.95 | $2.95 | 271,161 |
| 2020-09-30 | $2.96 | $3.07 | $2.90 | $2.95 | $2.95 | 310,185 |
| 2020-09-29 | $3.08 | $3.08 | $2.90 | $2.94 | $2.94 | 421,996 |
| 2020-09-28 | $3.08 | $3.14 | $3.00 | $3.07 | $3.07 | 315,887 |
| 2020-09-25 | $2.93 | $3.01 | $2.92 | $2.96 | $2.96 | 360,834 |
| 2020-09-24 | $3.03 | $3.04 | $2.80 | $2.92 | $2.92 | 414,101 |
| 2020-09-23 | $3.14 | $3.23 | $2.99 | $3.01 | $3.01 | 569,089 |
| 2020-09-22 | $3.15 | $3.22 | $3.03 | $3.12 | $3.12 | 539,675 |
| 2020-09-21 | $3.25 | $3.26 | $3.08 | $3.15 | $3.15 | 482,668 |
| 2020-09-18 | $3.39 | $3.42 | $3.29 | $3.32 | $3.32 | 486,035 |
| 2020-09-17 | $3.44 | $3.53 | $3.40 | $3.42 | $3.42 | 183,113 |
| 2020-09-16 | $3.44 | $3.55 | $3.35 | $3.48 | $3.48 | 347,642 |
| 2020-09-15 | $3.34 | $3.45 | $3.30 | $3.43 | $3.43 | 317,821 |
| 2020-09-14 | $3.29 | $3.35 | $3.23 | $3.34 | $3.34 | 197,496 |
| 2020-09-11 | $3.41 | $3.41 | $3.22 | $3.27 | $3.27 | 353,258 |
| 2020-09-10 | $3.40 | $3.45 | $3.33 | $3.39 | $3.39 | 277,212 |
| 2020-09-09 | $3.53 | $3.55 | $3.30 | $3.40 | $3.40 | 454,552 |
| 2020-09-08 | $3.50 | $3.59 | $3.40 | $3.48 | $3.48 | 737,425 |
| 2020-09-04 | $3.67 | $3.68 | $3.44 | $3.53 | $3.53 | 497,149 |
| 2020-09-03 | $3.65 | $3.81 | $3.52 | $3.56 | $3.56 | 438,089 |
| 2020-09-02 | $3.65 | $3.69 | $3.51 | $3.67 | $3.67 | 485,255 |
| 2020-09-01 | $3.64 | $3.80 | $3.60 | $3.65 | $3.65 | 357,712 |
| 2020-08-31 | $3.85 | $3.86 | $3.64 | $3.66 | $3.66 | 344,407 |
| 2020-08-28 | $3.67 | $3.87 | $3.67 | $3.82 | $3.82 | 477,636 |
| 2020-08-27 | $3.56 | $3.74 | $3.56 | $3.66 | $3.66 | 331,005 |
| 2020-08-26 | $3.65 | $3.73 | $3.51 | $3.53 | $3.53 | 366,559 |
| 2020-08-25 | $3.73 | $3.83 | $3.63 | $3.67 | $3.67 | 373,463 |
| 2020-08-24 | $3.66 | $3.73 | $3.56 | $3.67 | $3.67 | 419,393 |
| 2020-08-21 | $3.63 | $3.73 | $3.60 | $3.60 | $3.60 | 326,785 |
| 2020-08-20 | $3.74 | $3.82 | $3.63 | $3.69 | $3.69 | 386,358 |
| 2020-08-19 | $3.73 | $3.89 | $3.73 | $3.78 | $3.78 | 309,283 |
| 2020-08-18 | $3.78 | $3.87 | $3.70 | $3.72 | $3.72 | 559,252 |
| 2020-08-17 | $3.99 | $3.99 | $3.72 | $3.76 | $3.76 | 639,559 |
| 2020-08-14 | $3.83 | $4.04 | $3.81 | $3.95 | $3.95 | 696,512 |
| 2020-08-13 | $3.86 | $4.04 | $3.84 | $3.87 | $3.87 | 774,600 |
| 2020-08-12 | $3.89 | $4.07 | $3.72 | $3.91 | $3.91 | 1,168,876 |
| 2020-08-11 | $3.93 | $4.00 | $3.60 | $3.71 | $3.71 | 2,888,617 |
| 2020-08-10 | $3.35 | $3.59 | $3.32 | $3.49 | $3.49 | 1,057,391 |
| 2020-08-07 | $3.22 | $3.40 | $3.14 | $3.27 | $3.27 | 577,148 |
| 2020-08-06 | $3.21 | $3.31 | $3.18 | $3.22 | $3.22 | 440,440 |
| 2020-08-05 | $3.25 | $3.27 | $3.13 | $3.21 | $3.21 | 461,491 |
| 2020-08-04 | $3.05 | $3.24 | $3.00 | $3.18 | $3.18 | 557,404 |
| 2020-08-03 | $3.06 | $3.13 | $2.95 | $3.04 | $3.04 | 573,336 |
| 2020-07-31 | $3.16 | $3.19 | $3.02 | $3.10 | $3.10 | 658,700 |
| 2020-07-30 | $3.15 | $3.23 | $3.11 | $3.18 | $3.18 | 408,553 |
| 2020-07-29 | $3.26 | $3.27 | $3.14 | $3.20 | $3.20 | 458,074 |
| 2020-07-28 | $3.25 | $3.29 | $3.17 | $3.23 | $3.23 | 419,483 |
| 2020-07-27 | $3.35 | $3.42 | $3.13 | $3.22 | $3.22 | 693,603 |
| 2020-07-24 | $3.35 | $3.40 | $3.30 | $3.36 | $3.36 | 261,945 |
| 2020-07-23 | $3.34 | $3.47 | $3.23 | $3.40 | $3.40 | 729,859 |
| 2020-07-22 | $3.30 | $3.43 | $3.25 | $3.29 | $3.29 | 482,221 |
| 2020-07-21 | $3.38 | $3.43 | $3.27 | $3.29 | $3.29 | 751,373 |
| 2020-07-20 | $3.45 | $3.48 | $3.26 | $3.35 | $3.35 | 676,186 |
| 2020-07-17 | $3.54 | $3.60 | $3.41 | $3.47 | $3.47 | 592,366 |
| 2020-07-16 | $3.39 | $3.60 | $3.37 | $3.56 | $3.56 | 1,142,588 |
| 2020-07-15 | $3.54 | $3.58 | $3.31 | $3.55 | $3.55 | 1,524,487 |
| 2020-07-14 | $3.48 | $3.50 | $3.23 | $3.33 | $3.33 | 1,036,767 |
| 2020-07-13 | $3.53 | $3.74 | $3.33 | $3.51 | $3.51 | 2,316,681 |
| 2020-07-10 | $3.06 | $3.26 | $3.01 | $3.21 | $3.21 | 408,681 |
| 2020-07-09 | $3.20 | $3.20 | $2.99 | $3.07 | $3.07 | 638,624 |
| 2020-07-08 | $3.20 | $3.29 | $3.09 | $3.22 | $3.22 | 958,772 |
| 2020-07-07 | $3.33 | $3.33 | $3.20 | $3.23 | $3.23 | 634,953 |
| 2020-07-06 | $3.42 | $3.44 | $3.21 | $3.36 | $3.36 | 656,663 |
| 2020-07-02 | $3.47 | $3.52 | $3.26 | $3.30 | $3.30 | 614,158 |
| 2020-07-01 | $3.46 | $3.67 | $3.27 | $3.33 | $3.33 | 846,825 |
| 2020-06-30 | $3.45 | $3.53 | $3.36 | $3.44 | $3.44 | 542,111 |
| 2020-06-29 | $3.44 | $3.55 | $3.23 | $3.49 | $3.49 | 994,293 |
| 2020-06-26 | $3.37 | $3.41 | $3.23 | $3.41 | $3.41 | 1,182,936 |
| 2020-06-25 | $3.34 | $3.44 | $3.16 | $3.43 | $3.43 | 782,625 |
| 2020-06-24 | $3.45 | $3.47 | $3.31 | $3.33 | $3.33 | 881,684 |
| 2020-06-23 | $3.60 | $3.64 | $3.41 | $3.54 | $3.54 | 604,872 |
| 2020-06-22 | $3.50 | $3.53 | $3.34 | $3.52 | $3.52 | 884,734 |
| 2020-06-19 | $3.80 | $3.82 | $3.42 | $3.58 | $3.58 | 1,055,675 |
| 2020-06-18 | $3.63 | $3.89 | $3.58 | $3.69 | $3.69 | 593,116 |
| 2020-06-17 | $3.70 | $3.84 | $3.50 | $3.75 | $3.75 | 1,031,055 |
| 2020-06-16 | $3.93 | $3.97 | $3.55 | $3.78 | $3.78 | 1,354,167 |
| 2020-06-15 | $3.32 | $3.74 | $3.28 | $3.60 | $3.60 | 1,315,677 |
| 2020-06-12 | $3.61 | $3.67 | $3.14 | $3.59 | $3.59 | 4,295,758 |
| 2020-06-11 | $3.36 | $3.81 | $3.08 | $3.09 | $3.09 | 2,433,289 |
| 2020-06-10 | $4.30 | $4.30 | $3.70 | $3.82 | $3.82 | 2,423,603 |
| 2020-06-09 | $4.70 | $4.75 | $4.31 | $4.43 | $4.43 | 1,860,304 |
| 2020-06-08 | $5.00 | $5.07 | $4.57 | $4.79 | $4.79 | 4,086,101 |
| 2020-06-05 | $4.52 | $5.21 | $4.26 | $4.31 | $4.31 | 4,051,057 |
| 2020-06-04 | $3.99 | $4.50 | $3.89 | $3.89 | $3.89 | 3,793,655 |
| 2020-06-03 | $3.47 | $4.00 | $3.46 | $3.62 | $3.62 | 1,679,901 |
| 2020-06-02 | $3.42 | $3.66 | $3.33 | $3.38 | $3.38 | 1,359,250 |
| 2020-06-01 | $3.26 | $3.50 | $3.23 | $3.35 | $3.35 | 1,042,404 |
| 2020-05-29 | $3.40 | $3.41 | $3.13 | $3.25 | $3.25 | 971,479 |
| 2020-05-28 | $3.69 | $3.75 | $3.40 | $3.41 | $3.41 | 1,365,626 |
| 2020-05-27 | $4.10 | $4.23 | $3.61 | $3.70 | $3.70 | 2,239,006 |
| 2020-05-26 | $3.66 | $4.00 | $3.62 | $3.74 | $3.74 | 933,727 |
| 2020-05-22 | $3.64 | $3.72 | $3.40 | $3.50 | $3.50 | 615,326 |
| 2020-05-21 | $3.60 | $3.79 | $3.54 | $3.57 | $3.57 | 937,692 |
| 2020-05-20 | $3.24 | $3.67 | $3.21 | $3.57 | $3.57 | 1,251,440 |
| 2020-05-19 | $3.20 | $3.33 | $3.00 | $3.15 | $3.15 | 1,074,368 |
| 2020-05-18 | $3.41 | $3.64 | $3.15 | $3.20 | $3.20 | 1,847,960 |
| 2020-05-15 | $3.27 | $3.31 | $3.00 | $3.13 | $3.13 | 1,612,970 |
| 2020-05-14 | $3.53 | $3.64 | $3.25 | $3.33 | $3.33 | 689,134 |
| 2020-05-13 | $3.74 | $3.89 | $3.50 | $3.63 | $3.63 | 503,406 |
| 2020-05-12 | $4.07 | $4.44 | $3.74 | $3.74 | $3.74 | 742,624 |
| 2020-05-11 | $3.80 | $4.19 | $3.61 | $4.06 | $4.06 | 879,043 |
| 2020-05-08 | $3.81 | $4.15 | $3.80 | $4.01 | $4.01 | 589,049 |
| 2020-05-07 | $3.63 | $3.86 | $3.52 | $3.69 | $3.69 | 480,550 |
| 2020-05-06 | $3.87 | $3.98 | $3.50 | $3.55 | $3.55 | 631,720 |
| 2020-05-05 | $4.20 | $4.23 | $3.85 | $3.87 | $3.87 | 377,392 |
| 2020-05-04 | $4.00 | $4.18 | $3.62 | $3.99 | $3.99 | 564,252 |
| 2020-05-01 | $4.21 | $4.35 | $3.97 | $4.15 | $4.15 | 563,386 |
| 2020-04-30 | $3.81 | $4.64 | $3.75 | $4.55 | $4.55 | 1,163,528 |
| 2020-04-29 | $3.80 | $4.65 | $3.80 | $4.10 | $4.10 | 1,652,364 |
| 2020-04-28 | $3.13 | $3.70 | $3.12 | $3.63 | $3.63 | 1,172,354 |
| 2020-04-27 | $2.93 | $3.13 | $2.78 | $3.07 | $3.07 | 627,543 |
| 2020-04-24 | $3.08 | $3.10 | $2.77 | $2.86 | $2.86 | 763,899 |
| 2020-04-23 | $2.95 | $3.21 | $2.93 | $3.00 | $3.00 | 505,297 |
| 2020-04-22 | $3.27 | $3.32 | $2.79 | $2.93 | $2.93 | 968,415 |
| 2020-04-21 | $3.00 | $3.27 | $2.95 | $3.21 | $3.21 | 472,160 |
| 2020-04-20 | $3.30 | $3.42 | $2.87 | $3.04 | $3.04 | 803,375 |
| 2020-04-17 | $3.78 | $3.80 | $3.25 | $3.29 | $3.29 | 1,056,478 |
| 2020-04-16 | $3.95 | $3.96 | $3.40 | $3.43 | $3.43 | 1,002,153 |
| 2020-04-15 | $3.94 | $4.38 | $3.75 | $4.08 | $4.08 | 1,109,378 |
| 2020-04-14 | $4.07 | $4.40 | $3.87 | $4.16 | $4.16 | 983,940 |
| 2020-04-13 | $4.06 | $4.18 | $3.29 | $3.86 | $3.86 | 723,459 |
| 2020-04-09 | $3.45 | $4.10 | $3.38 | $3.98 | $3.98 | 1,130,003 |
| 2020-04-08 | $2.85 | $3.25 | $2.76 | $3.25 | $3.25 | 807,529 |
| 2020-04-07 | $3.10 | $3.84 | $2.65 | $2.74 | $2.74 | 1,565,733 |
| 2020-04-06 | $2.26 | $2.53 | $2.10 | $2.52 | $2.52 | 1,978,697 |
| 2020-04-03 | $2.50 | $2.55 | $2.05 | $2.13 | $2.13 | 1,148,541 |
| 2020-04-02 | $3.01 | $3.11 | $2.50 | $2.52 | $2.52 | 951,387 |
| 2020-04-01 | $3.02 | $3.21 | $2.90 | $3.03 | $3.03 | 513,490 |
| 2020-03-31 | $3.18 | $3.37 | $3.00 | $3.29 | $3.29 | 847,769 |
| 2020-03-30 | $3.73 | $3.73 | $2.96 | $3.11 | $3.11 | 1,419,396 |
| 2020-03-27 | $4.09 | $4.21 | $3.50 | $3.94 | $3.94 | 831,950 |
| 2020-03-26 | $3.55 | $4.99 | $3.25 | $4.09 | $4.09 | 1,269,951 |
| 2020-03-25 | $3.79 | $3.86 | $3.00 | $3.24 | $3.24 | 1,692,121 |
| 2020-03-24 | $3.35 | $3.57 | $3.17 | $3.43 | $3.43 | 853,765 |
| 2020-03-23 | $3.19 | $3.36 | $2.71 | $3.02 | $3.02 | 846,937 |
| 2020-03-20 | $2.87 | $3.70 | $2.87 | $3.13 | $3.13 | 1,417,157 |
| 2020-03-19 | $2.80 | $3.21 | $2.32 | $2.70 | $2.70 | 1,023,780 |
| 2020-03-18 | $3.39 | $3.55 | $2.39 | $2.89 | $2.89 | 793,227 |
| 2020-03-17 | $3.72 | $4.47 | $3.20 | $3.40 | $3.40 | 955,284 |
| 2020-03-16 | $3.92 | $4.10 | $3.53 | $3.72 | $3.72 | 890,113 |
| 2020-03-13 | $4.01 | $4.95 | $3.46 | $4.72 | $4.72 | 1,491,108 |
| 2020-03-12 | $4.14 | $4.40 | $3.63 | $3.73 | $3.73 | 781,420 |
| 2020-03-11 | $5.31 | $5.35 | $4.47 | $4.53 | $4.53 | 379,760 |
| 2020-03-10 | $5.44 | $5.59 | $4.80 | $5.43 | $5.43 | 605,015 |
| 2020-03-09 | $5.27 | $5.50 | $5.02 | $5.19 | $5.19 | 418,762 |
| 2020-03-06 | $5.11 | $5.77 | $5.00 | $5.76 | $5.76 | 533,871 |
| 2020-03-05 | $5.87 | $5.90 | $5.20 | $5.34 | $5.34 | 606,497 |
| 2020-03-04 | $5.90 | $6.08 | $5.65 | $6.06 | $6.06 | 369,225 |
| 2020-03-03 | $5.93 | $6.18 | $5.65 | $5.81 | $5.81 | 307,548 |
| 2020-03-02 | $5.71 | $6.13 | $5.70 | $5.95 | $5.95 | 399,171 |
| 2020-02-28 | $5.75 | $5.95 | $5.66 | $5.77 | $5.77 | 329,448 |
| 2020-02-27 | $6.14 | $6.38 | $5.85 | $5.90 | $5.90 | 519,249 |
| 2020-02-26 | $6.75 | $6.82 | $6.26 | $6.30 | $6.30 | 237,988 |
| 2020-02-25 | $7.25 | $7.25 | $6.68 | $6.70 | $6.70 | 430,813 |
| 2020-02-24 | $7.38 | $7.44 | $7.11 | $7.24 | $7.24 | 292,051 |
| 2020-02-21 | $7.70 | $7.80 | $7.60 | $7.68 | $7.68 | 293,258 |
| 2020-02-20 | $7.61 | $7.91 | $7.55 | $7.77 | $7.77 | 278,099 |
| 2020-02-19 | $7.74 | $7.77 | $7.57 | $7.61 | $7.61 | 142,204 |
| 2020-02-18 | $7.95 | $8.02 | $7.55 | $7.69 | $7.69 | 190,814 |
| 2020-02-14 | $8.09 | $8.15 | $7.86 | $7.94 | $7.94 | 190,837 |
| 2020-02-13 | $8.30 | $8.31 | $7.99 | $8.09 | $8.09 | 108,324 |
| 2020-02-12 | $8.51 | $8.64 | $8.29 | $8.35 | $8.35 | 172,013 |
| 2020-02-11 | $7.95 | $8.58 | $7.37 | $8.46 | $8.46 | 612,688 |
| 2020-02-10 | $7.81 | $7.94 | $7.53 | $7.91 | $7.91 | 261,242 |
| 2020-02-07 | $8.20 | $8.25 | $7.60 | $7.81 | $7.81 | 284,760 |
| 2020-02-06 | $8.43 | $8.50 | $8.17 | $8.25 | $8.25 | 154,311 |
| 2020-02-05 | $8.33 | $8.49 | $8.26 | $8.35 | $8.35 | 162,273 |
| 2020-02-04 | $8.41 | $8.45 | $8.17 | $8.24 | $8.24 | 203,916 |
| 2020-02-03 | $8.60 | $8.72 | $8.11 | $8.29 | $8.29 | 203,251 |
| 2020-01-31 | $8.62 | $8.77 | $8.45 | $8.54 | $8.54 | 416,880 |
| 2020-01-30 | $8.52 | $8.70 | $8.42 | $8.66 | $8.66 | 155,407 |
| 2020-01-29 | $8.70 | $8.89 | $8.45 | $8.60 | $8.60 | 134,340 |
| 2020-01-28 | $8.74 | $8.86 | $8.43 | $8.64 | $8.64 | 219,580 |
| 2020-01-27 | $9.00 | $9.03 | $8.69 | $8.71 | $8.71 | 356,321 |
| 2020-01-24 | $9.40 | $9.40 | $9.07 | $9.21 | $9.21 | 115,403 |
| 2020-01-23 | $9.10 | $9.40 | $8.82 | $9.37 | $9.37 | 187,947 |
| 2020-01-22 | $9.09 | $9.10 | $8.98 | $9.00 | $9.00 | 138,722 |
| 2020-01-21 | $9.30 | $9.30 | $8.96 | $9.07 | $9.07 | 200,845 |
| 2020-01-17 | $9.44 | $9.49 | $9.16 | $9.27 | $9.27 | 215,455 |
| 2020-01-16 | $9.01 | $9.46 | $9.01 | $9.36 | $9.36 | 247,338 |
| 2020-01-15 | $8.90 | $9.08 | $8.85 | $8.96 | $8.96 | 181,431 |
| 2020-01-14 | $8.68 | $9.08 | $8.68 | $8.87 | $8.87 | 303,320 |
| 2020-01-13 | $8.65 | $8.78 | $8.56 | $8.70 | $8.70 | 217,281 |
| 2020-01-10 | $8.78 | $8.79 | $8.58 | $8.64 | $8.64 | 161,550 |
| 2020-01-09 | $8.73 | $8.94 | $8.72 | $8.79 | $8.79 | 161,649 |
| 2020-01-08 | $8.55 | $8.90 | $8.53 | $8.69 | $8.69 | 276,529 |
| 2020-01-07 | $8.56 | $8.67 | $8.52 | $8.58 | $8.58 | 172,431 |
| 2020-01-06 | $8.56 | $8.76 | $8.52 | $8.56 | $8.56 | 233,074 |
| 2020-01-03 | $8.75 | $8.85 | $8.53 | $8.69 | $8.69 | 281,513 |
| 2020-01-02 | $8.96 | $9.10 | $8.78 | $8.84 | $8.84 | 248,146 |
| 2019-12-31 | $8.90 | $9.14 | $8.90 | $8.94 | $8.94 | 241,098 |
| 2019-12-30 | $9.09 | $9.15 | $8.87 | $8.95 | $8.95 | 272,258 |
| 2019-12-27 | $9.43 | $9.43 | $8.99 | $9.14 | $9.14 | 296,025 |
| 2019-12-26 | $9.50 | $9.65 | $9.35 | $9.41 | $9.41 | 216,825 |
| 2019-12-24 | $9.43 | $9.64 | $9.23 | $9.52 | $9.52 | 186,345 |
| 2019-12-23 | $9.00 | $9.61 | $8.99 | $9.40 | $9.40 | 696,664 |
| 2019-12-20 | $9.00 | $9.00 | $8.82 | $8.98 | $8.98 | 725,046 |
| 2019-12-19 | $8.86 | $9.02 | $8.71 | $8.98 | $8.98 | 548,305 |
| 2019-12-18 | $8.86 | $9.02 | $8.68 | $8.76 | $8.76 | 424,911 |
| 2019-12-17 | $8.82 | $8.88 | $8.48 | $8.81 | $8.81 | 1,285,071 |
| 2019-12-16 | $8.97 | $9.05 | $8.69 | $8.75 | $8.75 | 466,648 |
| 2019-12-13 | $8.84 | $9.04 | $8.71 | $8.86 | $8.86 | 488,988 |
| 2019-12-12 | $9.30 | $9.50 | $8.72 | $8.83 | $8.83 | 1,556,653 |
| 2019-12-11 | $9.03 | $9.30 | $8.94 | $9.26 | $9.26 | 682,508 |
| 2019-12-10 | $9.03 | $9.16 | $8.97 | $9.07 | $9.07 | 509,675 |
| 2019-12-09 | $8.80 | $9.25 | $8.80 | $9.11 | $9.11 | 603,981 |
| 2019-12-06 | $8.75 | $8.92 | $8.69 | $8.89 | $8.89 | 483,046 |
| 2019-12-05 | $8.40 | $8.75 | $8.32 | $8.73 | $8.73 | 501,064 |
| 2019-12-04 | $8.15 | $8.69 | $8.15 | $8.43 | $8.43 | 766,979 |
| 2019-12-03 | $7.01 | $8.23 | $6.95 | $8.09 | $8.09 | 1,524,954 |
| 2019-12-02 | $7.31 | $7.43 | $6.96 | $7.00 | $7.00 | 268,871 |
| 2019-11-29 | $7.11 | $7.32 | $7.06 | $7.27 | $7.27 | 116,528 |
| 2019-11-27 | $7.11 | $7.24 | $7.11 | $7.15 | $7.15 | 188,817 |
| 2019-11-26 | $7.11 | $7.28 | $7.09 | $7.16 | $7.16 | 171,885 |
| 2019-11-25 | $7.07 | $7.33 | $7.02 | $7.11 | $7.11 | 256,764 |
| 2019-11-22 | $7.00 | $7.10 | $6.92 | $7.06 | $7.06 | 182,924 |
| 2019-11-21 | $7.10 | $7.17 | $6.95 | $6.97 | $6.97 | 203,914 |
| 2019-11-20 | $7.07 | $7.17 | $6.92 | $7.09 | $7.09 | 217,789 |
| 2019-11-19 | $7.20 | $7.25 | $7.04 | $7.09 | $7.09 | 201,727 |
| 2019-11-18 | $7.19 | $7.20 | $7.05 | $7.10 | $7.10 | 189,760 |
| 2019-11-15 | $7.11 | $7.34 | $7.11 | $7.19 | $7.19 | 150,927 |
| 2019-11-14 | $7.02 | $7.14 | $6.99 | $7.06 | $7.06 | 126,358 |
| 2019-11-13 | $7.00 | $7.08 | $6.94 | $7.02 | $7.02 | 131,230 |
| 2019-11-12 | $7.32 | $7.33 | $7.02 | $7.11 | $7.11 | 110,720 |
| 2019-11-11 | $7.43 | $7.46 | $7.25 | $7.30 | $7.30 | 226,174 |
| 2019-11-08 | $7.67 | $7.67 | $7.39 | $7.43 | $7.43 | 222,045 |
| 2019-11-07 | $7.36 | $7.64 | $7.36 | $7.60 | $7.60 | 185,104 |
| 2019-11-06 | $7.32 | $7.41 | $7.11 | $7.35 | $7.35 | 228,954 |
| 2019-11-05 | $7.57 | $7.71 | $7.26 | $7.33 | $7.33 | 266,237 |
| 2019-11-04 | $7.76 | $7.76 | $7.50 | $7.55 | $7.55 | 275,128 |
| 2019-11-01 | $7.65 | $7.81 | $7.52 | $7.64 | $7.64 | 141,813 |
| 2019-10-31 | $7.73 | $7.87 | $7.51 | $7.62 | $7.62 | 150,398 |
| 2019-10-30 | $7.72 | $7.81 | $7.63 | $7.77 | $7.77 | 151,200 |
| 2019-10-29 | $7.72 | $7.97 | $7.49 | $7.75 | $7.75 | 256,363 |
| 2019-10-28 | $7.72 | $7.84 | $7.68 | $7.74 | $7.74 | 193,673 |
| 2019-10-25 | $7.40 | $7.80 | $7.40 | $7.68 | $7.68 | 280,091 |
| 2019-10-24 | $7.52 | $7.73 | $7.44 | $7.46 | $7.46 | 366,688 |
| 2019-10-23 | $7.70 | $7.77 | $7.32 | $7.46 | $7.46 | 235,817 |
| 2019-10-22 | $7.25 | $7.85 | $7.21 | $7.71 | $7.71 | 419,300 |
| 2019-10-21 | $7.16 | $7.38 | $7.09 | $7.33 | $7.33 | 321,931 |
| 2019-10-18 | $7.20 | $7.38 | $7.01 | $7.05 | $7.05 | 124,985 |
| 2019-10-17 | $7.28 | $7.35 | $7.17 | $7.27 | $7.27 | 101,402 |
| 2019-10-16 | $7.46 | $7.94 | $7.19 | $7.23 | $7.23 | 338,333 |
| 2019-10-15 | $7.08 | $7.44 | $7.05 | $7.41 | $7.41 | 660,554 |
| 2019-10-14 | $6.43 | $7.05 | $6.35 | $7.03 | $7.03 | 224,071 |
| 2019-10-11 | $6.41 | $6.59 | $6.41 | $6.43 | $6.43 | 168,285 |
| 2019-10-10 | $6.35 | $6.43 | $6.26 | $6.34 | $6.34 | 139,298 |
| 2019-10-09 | $6.54 | $6.60 | $6.22 | $6.38 | $6.38 | 147,224 |
| 2019-10-08 | $6.42 | $6.68 | $6.36 | $6.50 | $6.50 | 176,793 |
| 2019-10-07 | $6.34 | $6.69 | $6.26 | $6.50 | $6.50 | 117,910 |
| 2019-10-04 | $6.24 | $6.49 | $6.24 | $6.35 | $6.35 | 245,397 |
| 2019-10-03 | $6.24 | $6.32 | $5.98 | $6.25 | $6.25 | 355,270 |
| 2019-10-02 | $6.47 | $6.57 | $5.96 | $6.31 | $6.31 | 356,355 |
| 2019-10-01 | $6.78 | $6.85 | $6.41 | $6.49 | $6.49 | 224,929 |
| 2019-09-30 | $6.84 | $6.87 | $6.43 | $6.75 | $6.75 | 272,560 |
| 2019-09-27 | $6.90 | $7.18 | $6.78 | $6.81 | $6.81 | 195,396 |
| 2019-09-26 | $7.27 | $7.27 | $6.80 | $6.88 | $6.88 | 190,773 |
| 2019-09-25 | $7.18 | $7.32 | $7.12 | $7.26 | $7.26 | 137,767 |
| 2019-09-24 | $7.39 | $7.47 | $7.13 | $7.17 | $7.17 | 262,892 |
| 2019-09-23 | $7.47 | $7.54 | $7.21 | $7.41 | $7.41 | 196,477 |
| 2019-09-20 | $7.27 | $7.58 | $7.23 | $7.47 | $7.47 | 399,965 |
| 2019-09-19 | $7.28 | $7.44 | $7.15 | $7.24 | $7.24 | 194,854 |
| 2019-09-18 | $7.40 | $7.43 | $7.10 | $7.29 | $7.29 | 187,046 |
| 2019-09-17 | $7.50 | $7.50 | $7.20 | $7.41 | $7.41 | 263,142 |
| 2019-09-16 | $7.63 | $7.82 | $7.40 | $7.55 | $7.55 | 216,271 |
| 2019-09-13 | $7.62 | $8.10 | $7.62 | $7.79 | $7.79 | 394,102 |
| 2019-09-12 | $7.52 | $7.71 | $7.39 | $7.53 | $7.53 | 315,269 |
| 2019-09-11 | $7.28 | $7.65 | $7.25 | $7.52 | $7.52 | 276,838 |
| 2019-09-10 | $7.10 | $7.46 | $7.04 | $7.27 | $7.27 | 406,679 |
| 2019-09-09 | $6.52 | $7.07 | $6.49 | $7.01 | $7.01 | 349,931 |
| 2019-09-06 | $6.65 | $6.75 | $6.41 | $6.49 | $6.49 | 418,668 |
| 2019-09-05 | $6.65 | $6.74 | $6.34 | $6.65 | $6.65 | 648,508 |
| 2019-09-04 | $6.42 | $6.61 | $6.42 | $6.56 | $6.56 | 294,148 |
| 2019-09-03 | $6.36 | $6.58 | $6.20 | $6.46 | $6.46 | 345,292 |
| 2019-08-30 | $6.70 | $6.77 | $6.45 | $6.46 | $6.46 | 1,077,084 |
| 2019-08-29 | $6.46 | $6.80 | $6.42 | $6.72 | $6.72 | 466,067 |
| 2019-08-28 | $6.29 | $6.58 | $6.26 | $6.39 | $6.39 | 289,223 |
| 2019-08-27 | $6.48 | $6.57 | $6.29 | $6.33 | $6.33 | 445,697 |
| 2019-08-26 | $6.10 | $6.70 | $6.09 | $6.46 | $6.46 | 428,209 |
| 2019-08-23 | $6.05 | $6.12 | $5.96 | $6.01 | $6.01 | 379,043 |
| 2019-08-22 | $6.25 | $6.29 | $6.05 | $6.06 | $6.06 | 182,154 |
| 2019-08-21 | $6.30 | $6.59 | $6.20 | $6.25 | $6.25 | 251,581 |
| 2019-08-20 | $6.50 | $6.54 | $6.19 | $6.26 | $6.26 | 410,723 |
| 2019-08-19 | $6.26 | $6.56 | $6.22 | $6.48 | $6.48 | 377,501 |
| 2019-08-16 | $5.89 | $6.21 | $5.76 | $6.14 | $6.14 | 416,720 |
| 2019-08-15 | $6.24 | $6.36 | $5.73 | $5.83 | $5.83 | 369,569 |
| 2019-08-14 | $6.25 | $6.35 | $5.85 | $6.19 | $6.19 | 637,810 |
| 2019-08-13 | $5.90 | $6.25 | $5.90 | $6.14 | $6.14 | 609,036 |
| 2019-08-12 | $6.61 | $6.74 | $5.79 | $5.84 | $5.84 | 748,594 |
| 2019-08-09 | $9.00 | $9.10 | $5.35 | $6.62 | $6.62 | 3,117,672 |
| 2019-08-08 | $9.66 | $9.97 | $9.65 | $9.77 | $9.77 | 180,426 |
| 2019-08-07 | $9.33 | $9.72 | $9.20 | $9.60 | $9.60 | 170,277 |
| 2019-08-06 | $9.22 | $9.41 | $9.05 | $9.35 | $9.35 | 193,488 |
| 2019-08-05 | $9.32 | $9.34 | $8.80 | $9.13 | $9.13 | 267,574 |
| 2019-08-02 | $9.70 | $9.77 | $9.13 | $9.46 | $9.46 | 253,877 |
| 2019-08-01 | $10.21 | $10.35 | $9.76 | $9.81 | $9.81 | 177,577 |
| 2019-07-31 | $10.35 | $10.66 | $10.22 | $10.24 | $10.24 | 310,788 |
| 2019-07-30 | $10.03 | $10.33 | $9.96 | $10.32 | $10.32 | 257,920 |
| 2019-07-29 | $10.14 | $10.14 | $9.86 | $10.12 | $10.12 | 262,272 |
| 2019-07-26 | $10.36 | $10.45 | $10.08 | $10.14 | $10.14 | 193,124 |
| 2019-07-25 | $10.78 | $10.85 | $10.27 | $10.36 | $10.36 | 203,902 |
| 2019-07-24 | $10.45 | $10.87 | $10.45 | $10.77 | $10.77 | 331,571 |
| 2019-07-23 | $10.17 | $10.45 | $10.16 | $10.45 | $10.45 | 252,086 |
| 2019-07-22 | $10.12 | $10.35 | $10.11 | $10.14 | $10.14 | 265,180 |
| 2019-07-19 | $10.24 | $10.43 | $10.05 | $10.09 | $10.09 | 268,728 |
| 2019-07-18 | $10.19 | $10.34 | $10.14 | $10.23 | $10.23 | 157,877 |
| 2019-07-17 | $10.23 | $10.35 | $10.12 | $10.14 | $10.14 | 246,801 |
| 2019-07-16 | $9.96 | $10.24 | $9.96 | $10.16 | $10.16 | 302,962 |
| 2019-07-15 | $9.98 | $10.02 | $9.81 | $9.89 | $9.89 | 296,055 |
| 2019-07-12 | $9.62 | $10.10 | $9.60 | $9.88 | $9.88 | 311,513 |
| 2019-07-11 | $9.56 | $9.59 | $9.36 | $9.41 | $9.41 | 111,765 |
| 2019-07-10 | $9.53 | $9.59 | $9.41 | $9.53 | $9.53 | 199,237 |
| 2019-07-09 | $9.53 | $9.63 | $9.31 | $9.47 | $9.47 | 172,770 |
| 2019-07-08 | $9.64 | $9.65 | $9.40 | $9.53 | $9.53 | 230,306 |
| 2019-07-05 | $9.44 | $9.75 | $9.41 | $9.64 | $9.64 | 170,515 |
| 2019-07-03 | $9.43 | $9.74 | $9.41 | $9.47 | $9.47 | 87,157 |
| 2019-07-02 | $9.54 | $9.75 | $9.31 | $9.38 | $9.38 | 180,008 |
| 2019-07-01 | $9.23 | $9.69 | $9.18 | $9.52 | $9.52 | 444,598 |
| 2019-06-28 | $9.25 | $9.51 | $8.93 | $9.14 | $9.14 | 1,477,930 |
| 2019-06-27 | $9.37 | $9.64 | $9.18 | $9.19 | $9.19 | 328,151 |
| 2019-06-26 | $9.60 | $9.99 | $9.18 | $9.33 | $9.33 | 467,614 |
| 2019-06-25 | $10.13 | $10.58 | $9.57 | $9.60 | $9.60 | 337,790 |
| 2019-06-24 | $10.66 | $10.71 | $10.12 | $10.14 | $10.14 | 199,944 |
| 2019-06-21 | $10.81 | $11.05 | $10.64 | $10.66 | $10.66 | 315,036 |
| 2019-06-20 | $10.81 | $10.98 | $10.56 | $10.87 | $10.87 | 247,294 |
| 2019-06-19 | $10.65 | $10.84 | $10.57 | $10.67 | $10.67 | 322,929 |
| 2019-06-18 | $10.71 | $10.94 | $10.38 | $10.59 | $10.59 | 264,674 |
| 2019-06-17 | $10.97 | $11.08 | $10.54 | $10.60 | $10.60 | 296,746 |
| 2019-06-14 | $10.69 | $11.08 | $10.67 | $10.85 | $10.85 | 642,395 |
| 2019-06-13 | $10.38 | $10.92 | $10.38 | $10.62 | $10.62 | 343,842 |
| 2019-06-12 | $10.25 | $10.45 | $10.25 | $10.36 | $10.36 | 286,286 |
| 2019-06-11 | $10.59 | $10.70 | $10.10 | $10.32 | $10.32 | 270,696 |
| 2019-06-10 | $10.26 | $10.75 | $10.26 | $10.45 | $10.45 | 320,072 |
| 2019-06-07 | $9.65 | $10.18 | $9.65 | $10.15 | $10.15 | 531,942 |
| 2019-06-06 | $9.37 | $9.61 | $9.31 | $9.54 | $9.54 | 347,724 |
| 2019-06-05 | $9.15 | $9.37 | $9.09 | $9.30 | $9.30 | 947,920 |
| 2019-06-04 | $9.09 | $9.12 | $8.76 | $8.87 | $8.87 | 165,261 |
| 2019-06-03 | $9.06 | $9.13 | $8.62 | $9.00 | $9.00 | 202,891 |
| 2019-05-31 | $9.17 | $9.30 | $8.99 | $9.12 | $9.12 | 213,813 |
| 2019-05-30 | $9.07 | $9.30 | $8.94 | $9.26 | $9.26 | 196,613 |
| 2019-05-29 | $9.09 | $9.18 | $8.91 | $9.11 | $9.11 | 186,688 |
| 2019-05-28 | $9.08 | $9.18 | $9.00 | $9.10 | $9.10 | 141,071 |
| 2019-05-24 | $8.98 | $9.18 | $8.89 | $9.08 | $9.08 | 150,418 |
| 2019-05-23 | $8.81 | $9.07 | $8.77 | $8.96 | $8.96 | 129,758 |
| 2019-05-22 | $8.93 | $9.08 | $8.79 | $8.88 | $8.88 | 131,038 |
| 2019-05-21 | $8.82 | $9.06 | $8.78 | $9.00 | $9.00 | 125,816 |
| 2019-05-20 | $8.83 | $8.92 | $8.75 | $8.82 | $8.82 | 74,168 |
| 2019-05-17 | $8.80 | $9.06 | $8.77 | $8.85 | $8.85 | 88,785 |
| 2019-05-16 | $9.05 | $9.09 | $8.67 | $8.90 | $8.90 | 106,831 |
| 2019-05-15 | $8.96 | $9.13 | $8.87 | $9.02 | $9.02 | 105,788 |
| 2019-05-14 | $8.82 | $9.09 | $8.71 | $8.97 | $8.97 | 177,962 |
| 2019-05-13 | $9.08 | $9.38 | $8.66 | $8.81 | $8.81 | 254,194 |
| 2019-05-10 | $9.27 | $9.45 | $8.95 | $9.20 | $9.20 | 828,507 |
| 2019-05-09 | $9.10 | $9.37 | $8.98 | $9.34 | $9.34 | 402,904 |
| 2019-05-08 | $9.08 | $9.33 | $9.08 | $9.17 | $9.17 | 111,922 |
| 2019-05-07 | $9.17 | $9.29 | $9.02 | $9.16 | $9.16 | 119,742 |
| 2019-05-06 | $9.11 | $9.37 | $8.98 | $9.30 | $9.30 | 79,044 |
| 2019-05-03 | $9.08 | $9.30 | $9.08 | $9.29 | $9.29 | 98,645 |
| 2019-05-02 | $9.03 | $9.15 | $8.77 | $9.14 | $9.14 | 95,661 |
| 2019-05-01 | $9.17 | $9.17 | $8.95 | $9.03 | $9.03 | 96,002 |
| 2019-04-30 | $8.95 | $9.20 | $8.95 | $9.14 | $9.14 | 135,421 |
| 2019-04-29 | $8.82 | $9.12 | $8.75 | $9.10 | $9.10 | 89,935 |
| 2019-04-26 | $8.82 | $8.86 | $8.65 | $8.75 | $8.75 | 108,645 |
| 2019-04-25 | $8.80 | $8.83 | $8.61 | $8.73 | $8.73 | 74,544 |
| 2019-04-24 | $8.69 | $8.87 | $8.67 | $8.79 | $8.79 | 121,774 |
| 2019-04-23 | $8.61 | $8.77 | $8.55 | $8.67 | $8.67 | 135,742 |
| 2019-04-22 | $8.47 | $8.75 | $8.34 | $8.62 | $8.62 | 114,635 |
| 2019-04-18 | $8.23 | $8.66 | $8.22 | $8.47 | $8.47 | 116,027 |
| 2019-04-17 | $8.13 | $8.39 | $8.07 | $8.28 | $8.28 | 88,272 |
| 2019-04-16 | $8.15 | $8.29 | $8.03 | $8.05 | $8.05 | 86,016 |
| 2019-04-15 | $8.44 | $8.52 | $8.06 | $8.10 | $8.10 | 93,915 |
| 2019-04-12 | $8.49 | $9.07 | $8.33 | $8.48 | $8.48 | 238,459 |
| 2019-04-11 | $8.33 | $8.47 | $8.20 | $8.46 | $8.46 | 127,051 |
| 2019-04-10 | $8.27 | $8.35 | $8.06 | $8.34 | $8.34 | 153,941 |
| 2019-04-09 | $8.25 | $8.40 | $8.13 | $8.16 | $8.16 | 99,566 |
| 2019-04-08 | $8.36 | $8.36 | $8.01 | $8.27 | $8.27 | 226,318 |
| 2019-04-05 | $8.64 | $8.70 | $8.35 | $8.40 | $8.40 | 120,971 |
| 2019-04-04 | $8.72 | $8.80 | $8.53 | $8.57 | $8.57 | 101,183 |
| 2019-04-03 | $8.66 | $8.88 | $8.65 | $8.71 | $8.71 | 76,861 |
| 2019-04-02 | $8.71 | $8.80 | $8.46 | $8.59 | $8.59 | 90,054 |
| 2019-04-01 | $8.43 | $8.73 | $8.41 | $8.64 | $8.64 | 141,860 |
| 2019-03-29 | $8.45 | $8.51 | $8.15 | $8.34 | $8.34 | 176,464 |
| 2019-03-28 | $8.41 | $8.48 | $8.18 | $8.40 | $8.40 | 165,996 |
| 2019-03-27 | $8.17 | $8.49 | $8.15 | $8.39 | $8.39 | 202,931 |
| 2019-03-26 | $8.39 | $8.41 | $8.02 | $8.13 | $8.13 | 225,755 |
| 2019-03-25 | $8.50 | $8.50 | $7.97 | $8.28 | $8.28 | 178,811 |
| 2019-03-22 | $8.73 | $8.73 | $8.23 | $8.50 | $8.50 | 298,249 |
| 2019-03-21 | $9.15 | $9.21 | $8.51 | $8.74 | $8.74 | 280,617 |
| 2019-03-20 | $9.37 | $9.37 | $9.00 | $9.16 | $9.16 | 125,865 |
| 2019-03-19 | $9.38 | $9.43 | $9.20 | $9.36 | $9.36 | 189,045 |
| 2019-03-18 | $9.41 | $9.41 | $9.22 | $9.34 | $9.34 | 183,166 |
| 2019-03-15 | $9.52 | $9.56 | $9.14 | $9.41 | $9.41 | 353,352 |
| 2019-03-14 | $9.47 | $9.56 | $9.24 | $9.52 | $9.52 | 188,241 |
| 2019-03-13 | $9.37 | $9.55 | $9.03 | $9.46 | $9.46 | 255,146 |
| 2019-03-12 | $9.43 | $9.45 | $8.95 | $9.34 | $9.34 | 209,199 |
| 2019-03-11 | $9.62 | $9.71 | $9.35 | $9.41 | $9.41 | 174,150 |
| 2019-03-08 | $9.55 | $9.72 | $9.29 | $9.62 | $9.62 | 200,977 |
| 2019-03-07 | $9.40 | $9.72 | $9.21 | $9.59 | $9.59 | 206,947 |
| 2019-03-06 | $9.54 | $9.75 | $9.20 | $9.41 | $9.41 | 362,021 |
| 2019-03-05 | $9.77 | $9.83 | $9.36 | $9.53 | $9.53 | 155,909 |
| 2019-03-04 | $9.88 | $9.93 | $9.50 | $9.72 | $9.72 | 243,888 |
| 2019-03-01 | $10.09 | $10.34 | $9.54 | $9.85 | $9.85 | 162,315 |
| 2019-02-28 | $10.06 | $10.26 | $9.80 | $10.07 | $10.07 | 157,478 |
| 2019-02-27 | $10.18 | $10.34 | $9.94 | $10.05 | $10.05 | 94,336 |
| 2019-02-26 | $9.70 | $10.60 | $9.58 | $10.21 | $10.21 | 337,854 |
| 2019-02-25 | $10.09 | $10.63 | $9.45 | $9.71 | $9.71 | 318,812 |
| 2019-02-22 | $9.78 | $10.10 | $9.70 | $10.03 | $10.03 | 190,776 |
| 2019-02-21 | $9.37 | $9.90 | $9.21 | $9.80 | $9.80 | 268,592 |
| 2019-02-20 | $9.63 | $9.80 | $9.31 | $9.33 | $9.33 | 179,722 |
| 2019-02-19 | $9.40 | $9.72 | $9.39 | $9.68 | $9.68 | 266,887 |
| 2019-02-15 | $9.55 | $9.72 | $9.22 | $9.39 | $9.39 | 309,008 |
| 2019-02-14 | $9.03 | $9.68 | $9.01 | $9.52 | $9.52 | 404,874 |
| 2019-02-13 | $9.15 | $9.19 | $8.81 | $8.96 | $8.96 | 155,093 |
| 2019-02-12 | $8.88 | $9.15 | $8.87 | $9.11 | $9.11 | 222,293 |
| 2019-02-11 | $8.81 | $9.21 | $8.71 | $8.80 | $8.80 | 184,515 |
| 2019-02-08 | $8.70 | $8.94 | $8.65 | $8.80 | $8.80 | 209,785 |
| 2019-02-07 | $8.65 | $8.98 | $8.55 | $8.73 | $8.73 | 299,889 |
| 2019-02-06 | $8.44 | $8.99 | $8.44 | $8.65 | $8.65 | 421,599 |
| 2019-02-05 | $9.46 | $9.91 | $7.87 | $8.58 | $8.58 | 720,034 |
| 2019-02-04 | $8.78 | $9.28 | $8.73 | $9.01 | $9.01 | 201,237 |
| 2019-02-01 | $8.37 | $8.75 | $8.28 | $8.73 | $8.73 | 208,221 |
| 2019-01-31 | $9.28 | $9.37 | $8.65 | $8.75 | $8.75 | 107,848 |
| 2019-01-30 | $8.90 | $9.36 | $8.85 | $9.25 | $9.25 | 105,891 |
| 2019-01-29 | $9.11 | $9.37 | $8.70 | $8.82 | $8.82 | 153,171 |
| 2019-01-28 | $8.79 | $9.24 | $8.67 | $9.04 | $9.04 | 144,144 |
| 2019-01-25 | $8.55 | $8.89 | $8.36 | $8.75 | $8.75 | 162,604 |
| 2019-01-24 | $8.51 | $8.68 | $8.25 | $8.48 | $8.48 | 185,783 |
| 2019-01-23 | $8.76 | $8.94 | $8.25 | $8.42 | $8.42 | 173,538 |
| 2019-01-22 | $8.73 | $9.10 | $8.65 | $8.72 | $8.72 | 249,776 |
| 2019-01-18 | $8.56 | $8.95 | $8.41 | $8.65 | $8.65 | 144,653 |
| 2019-01-17 | $8.27 | $8.60 | $8.22 | $8.55 | $8.55 | 141,921 |
| 2019-01-16 | $8.27 | $8.58 | $8.17 | $8.27 | $8.27 | 140,944 |
| 2019-01-15 | $8.04 | $8.39 | $7.95 | $8.19 | $8.19 | 142,493 |
| 2019-01-14 | $7.67 | $8.14 | $7.53 | $8.05 | $8.05 | 186,616 |
| 2019-01-11 | $7.63 | $7.93 | $7.60 | $7.75 | $7.75 | 250,140 |
| 2019-01-10 | $7.76 | $7.80 | $7.42 | $7.66 | $7.66 | 213,098 |
| 2019-01-09 | $8.02 | $8.26 | $7.68 | $7.93 | $7.93 | 208,470 |
| 2019-01-08 | $7.80 | $8.12 | $7.51 | $7.89 | $7.89 | 216,748 |
| 2019-01-07 | $7.25 | $7.88 | $7.17 | $7.77 | $7.77 | 299,694 |
| 2019-01-04 | $7.32 | $7.64 | $7.21 | $7.33 | $7.33 | 263,243 |
| 2019-01-03 | $7.63 | $7.63 | $6.90 | $7.22 | $7.22 | 317,969 |
| 2019-01-02 | $7.51 | $8.11 | $7.03 | $7.70 | $7.70 | 260,140 |
| 2018-12-31 | $7.09 | $7.76 | $7.02 | $7.71 | $7.71 | 239,408 |
| 2018-12-28 | $6.60 | $7.23 | $6.60 | $7.03 | $7.03 | 230,539 |
| 2018-12-27 | $6.64 | $7.05 | $6.36 | $6.56 | $6.56 | 262,232 |
| 2018-12-26 | $6.83 | $7.26 | $6.60 | $6.75 | $6.75 | 252,145 |
| 2018-12-24 | $6.71 | $7.12 | $6.67 | $6.80 | $6.80 | 176,198 |
| 2018-12-21 | $7.34 | $7.79 | $6.84 | $6.86 | $6.86 | 370,992 |
| 2018-12-20 | $7.90 | $8.00 | $6.79 | $7.32 | $7.32 | 506,910 |
| 2018-12-19 | $9.09 | $9.25 | $7.75 | $7.90 | $7.90 | 505,686 |
| 2018-12-18 | $9.97 | $10.00 | $8.66 | $9.14 | $9.14 | 467,221 |
| 2018-12-17 | $10.05 | $10.73 | $9.68 | $9.95 | $9.95 | 181,038 |
| 2018-12-14 | $10.11 | $10.60 | $9.95 | $10.10 | $10.10 | 119,943 |
| 2018-12-13 | $11.88 | $11.90 | $10.00 | $10.23 | $10.23 | 251,036 |
| 2018-12-12 | $11.61 | $12.06 | $11.37 | $11.88 | $11.88 | 227,296 |
| 2018-12-11 | $11.83 | $12.05 | $11.42 | $11.51 | $11.51 | 52,092 |
| 2018-12-10 | $11.85 | $12.04 | $11.35 | $11.70 | $11.70 | 105,920 |
| 2018-12-07 | $11.69 | $12.28 | $11.58 | $11.89 | $11.89 | 151,736 |
| 2018-12-06 | $10.53 | $11.84 | $10.42 | $11.69 | $11.69 | 191,476 |
| 2018-12-04 | $12.84 | $12.95 | $10.39 | $10.63 | $10.63 | 483,774 |
| 2018-12-03 | $12.28 | $12.28 | $11.85 | $12.00 | $12.00 | 321,018 |
| 2018-11-30 | $11.83 | $12.21 | $11.63 | $12.08 | $12.08 | 240,281 |
| 2018-11-29 | $12.43 | $13.18 | $11.57 | $11.83 | $11.83 | 182,449 |
| 2018-11-28 | $13.04 | $13.59 | $12.38 | $12.46 | $12.46 | 153,437 |
| 2018-11-27 | $13.40 | $13.79 | $12.66 | $12.83 | $12.83 | 79,393 |
| 2018-11-26 | $14.00 | $14.33 | $13.33 | $13.41 | $13.41 | 125,859 |
| 2018-11-23 | $13.54 | $13.95 | $13.04 | $13.94 | $13.94 | 33,209 |
| 2018-11-21 | $13.23 | $13.75 | $13.22 | $13.65 | $13.65 | 78,203 |
| 2018-11-20 | $12.95 | $13.55 | $12.75 | $13.17 | $13.17 | 207,427 |
| 2018-11-19 | $14.56 | $14.56 | $12.10 | $13.01 | $13.01 | 565,906 |
| 2018-11-16 | $15.03 | $15.22 | $14.45 | $14.56 | $14.56 | 91,240 |
| 2018-11-15 | $14.64 | $15.27 | $14.64 | $15.14 | $15.14 | 121,454 |
| 2018-11-14 | $14.65 | $14.90 | $14.52 | $14.78 | $14.78 | 125,380 |
| 2018-11-13 | $14.44 | $15.08 | $14.30 | $14.55 | $14.55 | 138,429 |
| 2018-11-12 | $14.53 | $14.70 | $14.15 | $14.33 | $14.33 | 119,053 |
| 2018-11-09 | $15.00 | $15.37 | $14.20 | $14.46 | $14.46 | 148,857 |
| 2018-11-08 | $14.10 | $15.95 | $14.10 | $15.12 | $15.12 | 444,450 |
| 2018-11-07 | $13.85 | $14.25 | $13.80 | $14.11 | $14.11 | 65,136 |
| 2018-11-06 | $13.79 | $14.01 | $13.61 | $13.73 | $13.73 | 50,045 |
| 2018-11-05 | $13.63 | $14.05 | $13.63 | $13.90 | $13.90 | 144,443 |
| 2018-11-02 | $14.16 | $14.35 | $13.55 | $13.63 | $13.63 | 82,168 |
| 2018-11-01 | $14.47 | $14.50 | $14.05 | $14.12 | $14.12 | 99,761 |
| 2018-10-31 | $13.74 | $14.47 | $13.74 | $14.45 | $14.45 | 206,617 |
| 2018-10-30 | $12.92 | $13.75 | $12.92 | $13.59 | $13.59 | 123,162 |
| 2018-10-29 | $13.60 | $13.82 | $12.92 | $12.99 | $12.99 | 79,835 |
| 2018-10-26 | $13.67 | $13.78 | $13.38 | $13.47 | $13.47 | 91,746 |
| 2018-10-25 | $13.52 | $13.89 | $13.24 | $13.79 | $13.79 | 104,428 |
| 2018-10-24 | $13.62 | $13.76 | $13.36 | $13.63 | $13.63 | 78,426 |
| 2018-10-23 | $13.89 | $14.04 | $13.30 | $13.65 | $13.65 | 73,731 |
| 2018-10-22 | $13.91 | $14.22 | $13.90 | $14.06 | $14.06 | 175,803 |
| 2018-10-19 | $13.61 | $13.93 | $13.61 | $13.86 | $13.86 | 97,433 |
| 2018-10-18 | $14.09 | $14.15 | $13.47 | $13.60 | $13.60 | 101,312 |
| 2018-10-17 | $14.04 | $14.25 | $13.29 | $14.19 | $14.19 | 90,402 |
| 2018-10-16 | $13.68 | $14.15 | $13.03 | $14.08 | $14.08 | 94,182 |
| 2018-10-15 | $13.36 | $13.65 | $13.00 | $13.65 | $13.65 | 83,128 |
| 2018-10-12 | $12.77 | $13.45 | $12.62 | $13.39 | $13.39 | 113,390 |
| 2018-10-11 | $13.10 | $13.25 | $12.39 | $12.62 | $12.62 | 147,360 |
| 2018-10-10 | $13.06 | $13.56 | $12.60 | $13.25 | $13.25 | 133,984 |
| 2018-10-09 | $13.21 | $13.45 | $12.74 | $13.07 | $13.07 | 103,056 |
| 2018-10-08 | $12.98 | $13.30 | $12.65 | $13.21 | $13.21 | 267,470 |
| 2018-10-05 | $13.31 | $13.31 | $12.95 | $12.99 | $12.99 | 106,950 |
| 2018-10-04 | $13.79 | $13.91 | $13.28 | $13.33 | $13.33 | 78,404 |
| 2018-10-03 | $13.70 | $13.97 | $13.09 | $13.90 | $13.90 | 112,217 |
| 2018-10-02 | $13.18 | $13.87 | $12.81 | $13.66 | $13.66 | 158,243 |
| 2018-10-01 | $13.90 | $14.15 | $12.98 | $13.21 | $13.21 | 210,094 |
| 2018-09-28 | $13.33 | $13.97 | $13.30 | $13.86 | $13.86 | 127,742 |
| 2018-09-27 | $13.59 | $13.72 | $13.18 | $13.36 | $13.36 | 135,306 |
| 2018-09-26 | $12.52 | $13.67 | $12.20 | $13.61 | $13.61 | 390,427 |
| 2018-09-25 | $13.30 | $13.39 | $12.55 | $12.57 | $12.57 | 278,702 |
| 2018-09-24 | $13.72 | $13.72 | $13.20 | $13.40 | $13.40 | 246,511 |
| 2018-09-21 | $13.45 | $13.94 | $13.45 | $13.81 | $13.81 | 1,436,785 |
| 2018-09-20 | $14.26 | $15.14 | $13.00 | $13.56 | $13.56 | 369,792 |
| 2018-09-19 | $14.94 | $15.16 | $14.44 | $14.45 | $14.45 | 153,458 |
| 2018-09-18 | $14.75 | $15.30 | $14.75 | $14.89 | $14.89 | 227,940 |
| 2018-09-17 | $15.55 | $15.69 | $14.71 | $14.84 | $14.84 | 177,878 |
| 2018-09-14 | $15.25 | $15.90 | $14.93 | $15.60 | $15.60 | 334,931 |
| 2018-09-13 | $14.42 | $15.34 | $14.05 | $15.31 | $15.31 | 428,611 |
| 2018-09-12 | $15.04 | $15.39 | $14.50 | $14.65 | $14.65 | 326,684 |
| 2018-09-11 | $15.63 | $15.95 | $15.04 | $15.29 | $15.29 | 308,913 |
| 2018-09-10 | $15.84 | $16.00 | $15.41 | $15.65 | $15.65 | 222,072 |
| 2018-09-07 | $15.62 | $16.05 | $15.00 | $15.85 | $15.85 | 291,950 |
| 2018-09-06 | $15.91 | $16.12 | $14.01 | $15.65 | $15.65 | 401,182 |
| 2018-09-05 | $16.29 | $16.41 | $15.20 | $15.85 | $15.85 | 724,676 |
| 2018-09-04 | $14.08 | $16.24 | $14.00 | $15.82 | $15.82 | 777,300 |
| 2018-08-31 | $13.75 | $13.96 | $13.39 | $13.79 | $13.79 | 242,255 |
| 2018-08-30 | $12.86 | $13.75 | $12.81 | $13.69 | $13.69 | 321,419 |
| 2018-08-29 | $12.96 | $13.05 | $12.75 | $12.84 | $12.84 | 109,967 |
| 2018-08-28 | $12.65 | $13.50 | $12.55 | $12.97 | $12.97 | 396,659 |
| 2018-08-27 | $12.40 | $12.60 | $12.25 | $12.56 | $12.56 | 257,616 |
| 2018-08-24 | $12.49 | $12.93 | $12.35 | $12.56 | $12.56 | 327,353 |
| 2018-08-23 | $12.50 | $12.54 | $12.26 | $12.50 | $12.50 | 214,382 |
| 2018-08-22 | $12.25 | $12.55 | $12.10 | $12.44 | $12.44 | 343,573 |
| 2018-08-21 | $12.17 | $12.50 | $12.10 | $12.33 | $12.33 | 455,598 |
| 2018-08-20 | $11.85 | $12.23 | $11.70 | $12.17 | $12.17 | 341,970 |
| 2018-08-17 | $11.69 | $11.79 | $11.17 | $11.74 | $11.74 | 296,339 |
| 2018-08-16 | $11.55 | $11.80 | $11.51 | $11.70 | $11.70 | 266,448 |
| 2018-08-15 | $11.59 | $11.70 | $11.50 | $11.64 | $11.64 | 294,627 |
| 2018-08-14 | $11.50 | $11.75 | $11.08 | $11.65 | $11.65 | 400,693 |
| 2018-08-13 | $11.75 | $11.93 | $11.05 | $11.50 | $11.50 | 430,202 |
| 2018-08-10 | $12.00 | $12.00 | $11.50 | $11.75 | $11.75 | 2,520,237 |
Mesa Air Group Inc (MESA) News Headlines
.jpg)
.jpg)
Mesa Air, Republic Airways in merger deal to create larger regional airline
None
reuters.com April 7, 2025.jpg)
Companhias areas regionais dos EUA Mesa Air e Republic Airways acertam fuso
None
reuters.com April 7, 2025Recent Mesa Air Group Inc (MESA) News
Similar Companies to Mesa Air Group Inc (MESA) in the Airlines Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| American Airlines Group Inc | AAL | Airlines | Industrials | 120,000 |
| China Eastern Airlines Corporation Ltd | CEA | Airlines | Industrials | 108,000 |
| China Southern Airlines Company Ltd | ZNH | Airlines | Industrials | 98,347 |
| Delta Air Lines Inc | DAL | Airlines | Industrials | 80,000 |
| Southwest Airlines Company | LUV | Airlines | Industrials | 55,000 |
| Alaska Air Group Inc | ALK | Airlines | Industrials | 19,000 |
| Spirit Airlines Inc | SAVE | Airlines | Industrials | 14,991 |
| Ryanair Holdings Plc | RYAAY | Airlines | Industrials | 13,138 |
| Skywest Inc | SKYW | Airlines | Industrials | 12,000 |
| Hawaiian Holdings Inc | HA | Airlines | Industrials | 11,000 |