Organogenesis Holdings Inc - Class A (ORGO) Exchange: NASDAQ
Data as of May 2, 2025
$4.56 ($0.03) 0.66%
Organogenesis Holdings Inc - Class A - Daily Information
Click for more stock information on Organogenesis Holdings Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $4.48 |
| Previous Close | $4.56 |
| High | $4.56 |
| Low | $4.21 |
| Adjusted Open | $4.48 |
| Previous Adjusted Close | $4.56 |
| Adjusted High | $4.56 |
| Adjusted Low | $4.21 |
About Organogenesis Holdings Inc - Class A (ORGO)
Organogenesis Holdings Inc - Class A (ORGO) is a biotechnology company based in Canton, MA which specializes in tissue regeneration. The company develops and manufactures product solutions across a range of therapeutic areas and clinical applications including advanced wound care, surgical and sports medicine. The company was founded in 1985 and has since managed to establish itself as a key player in the tissue regeneration industry. Organogenesis Holdings's product solutions are focused primarily on the use of acellular tissue matrix and human skin to aid in tissue repair and regeneration. These products have been used in a wide range of clinical applications, including inpatient and outpatient care, as well as in standard wound care. Organogenesis Holdings Inc - Class A has developed a comprehensive product line which includes artificial skin substitutes, wound healing agents, collagen-based wound healing solutions and amniotic-derived growth factors. The company also manufactures products specifically designed for recovery from traumatic injuries, many of which are designed for use in athletes and professional athletes. Organogenesis Holdings Inc - Class A has a strong commitment to research and development and has developed numerous technology platforms that enable the company to quickly develop innovative and effective treatments for numerous tissue regeneration needs. By continuing to invest in its research and development activities, the company is able to stay ahead of the curve in developing new and innovative methodologies for tissue regeneration. The company has made an effort to build a tradition of ethical business practices, focused on sustainability and respect for the environment. The company is committed to providing a safe and healthy work environment for its employees and is dedicated to building relationships with its customers and the community at large. Over the years the company has grown its presence in the tissue regeneration industry with a number of acquisitions, including the 2018 purchase of CynoTherapeutics, a regenerative medicine company focused on cell and gene-based therapeutics. Additionally, they have recently expanded their team by hiring a large number of experienced professionals as well as investing in research and development. Organogenesis Holdings Inc - Class A is a unique and dynamic biotechnology company that is sure to continue to innovate and lead the industry in tissue regeneration solutions. The company's commitment to research, development and ethical business practices makes it an ideal partner for any organization seeking the latest in tissue regeneration technology.
Invest in Organogenesis Holdings Inc - Class A (ORGO)
Historical Stock Data for Organogenesis Holdings Inc - Class A (ORGO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $4.48 | $4.56 | $4.21 | $4.56 | $4.56 | 886,007 |
| 2025-04-24 | $4.46 | $4.61 | $4.41 | $4.53 | $4.53 | 3,874,018 |
| 2025-04-23 | $4.50 | $4.68 | $4.38 | $4.45 | $4.45 | 1,380,676 |
| 2025-04-22 | $4.32 | $4.43 | $4.15 | $4.33 | $4.33 | 3,693,242 |
| 2025-04-21 | $4.17 | $4.28 | $4.14 | $4.21 | $4.21 | 636,260 |
| 2025-04-17 | $4.20 | $4.31 | $4.11 | $4.22 | $4.22 | 626,939 |
| 2025-04-16 | $4.31 | $4.38 | $4.16 | $4.25 | $4.25 | 973,196 |
| 2025-04-15 | $4.28 | $4.33 | $4.15 | $4.32 | $4.32 | 1,344,868 |
| 2025-04-14 | $4.36 | $4.39 | $4.09 | $4.33 | $4.33 | 1,502,034 |
| 2025-04-11 | $3.74 | $4.28 | $3.57 | $4.26 | $4.26 | 3,995,610 |
| 2025-04-10 | $3.90 | $3.90 | $3.67 | $3.75 | $3.75 | 593,358 |
| 2025-04-09 | $3.62 | $4.26 | $3.53 | $4.08 | $4.08 | 1,208,794 |
| 2025-04-08 | $4.03 | $4.11 | $3.62 | $3.70 | $3.70 | 1,105,313 |
| 2025-04-07 | $3.66 | $4.06 | $3.52 | $3.89 | $3.89 | 1,387,285 |
| 2025-04-04 | $4.00 | $4.04 | $3.67 | $3.87 | $3.87 | 1,820,762 |
| 2025-04-03 | $4.18 | $4.21 | $4.01 | $4.07 | $4.07 | 1,045,141 |
| 2025-04-02 | $4.24 | $4.45 | $4.21 | $4.35 | $4.35 | 632,899 |
| 2025-04-01 | $4.33 | $4.39 | $4.23 | $4.28 | $4.28 | 950,362 |
| 2025-03-31 | $4.38 | $4.42 | $4.24 | $4.32 | $4.32 | 1,895,633 |
| 2025-03-28 | $4.64 | $4.68 | $4.45 | $4.50 | $4.50 | 1,431,578 |
| 2025-03-27 | $4.68 | $4.75 | $4.56 | $4.67 | $4.67 | 567,217 |
| 2025-03-26 | $5.22 | $5.29 | $4.69 | $4.70 | $4.70 | 1,185,891 |
| 2025-03-25 | $5.56 | $5.57 | $5.05 | $5.22 | $5.22 | 1,253,183 |
| 2025-03-24 | $4.96 | $5.51 | $4.87 | $5.42 | $5.42 | 1,925,066 |
| 2025-03-21 | $4.92 | $5.03 | $4.80 | $4.88 | $4.88 | 2,233,885 |
| 2025-03-20 | $4.97 | $5.12 | $4.87 | $4.88 | $4.88 | 931,396 |
| 2025-03-19 | $5.09 | $5.12 | $4.86 | $5.07 | $5.07 | 892,197 |
| 2025-03-18 | $4.95 | $5.21 | $4.88 | $4.99 | $4.99 | 1,149,311 |
| 2025-03-17 | $5.01 | $5.22 | $4.91 | $4.97 | $4.97 | 1,434,545 |
| 2025-03-14 | $5.26 | $5.40 | $4.99 | $5.01 | $5.01 | 1,039,337 |
| 2025-03-13 | $5.28 | $5.32 | $5.17 | $5.25 | $5.25 | 658,066 |
| 2025-03-12 | $5.30 | $5.39 | $5.25 | $5.26 | $5.26 | 807,156 |
| 2025-03-11 | $5.17 | $5.40 | $5.06 | $5.30 | $5.30 | 1,139,177 |
| 2025-03-10 | $5.16 | $5.31 | $5.05 | $5.13 | $5.13 | 1,213,641 |
| 2025-03-07 | $5.64 | $5.70 | $5.01 | $5.16 | $5.16 | 1,344,533 |
| 2025-03-06 | $5.92 | $5.96 | $5.46 | $5.64 | $5.64 | 1,264,195 |
| 2025-03-05 | $5.23 | $6.09 | $5.14 | $6.01 | $6.01 | 2,518,436 |
| 2025-03-04 | $5.41 | $5.41 | $4.99 | $5.04 | $5.04 | 1,916,901 |
| 2025-03-03 | $5.99 | $6.71 | $5.34 | $5.41 | $5.41 | 5,943,155 |
| 2025-02-28 | $4.06 | $6.40 | $3.98 | $6.21 | $6.21 | 57,987,267 |
| 2025-02-27 | $3.25 | $3.31 | $3.07 | $3.07 | $3.07 | 1,511,635 |
| 2025-02-26 | $3.24 | $3.31 | $3.18 | $3.25 | $3.25 | 231,531 |
| 2025-02-25 | $3.22 | $3.26 | $3.13 | $3.21 | $3.21 | 314,303 |
| 2025-02-24 | $3.25 | $3.27 | $3.14 | $3.18 | $3.18 | 381,185 |
| 2025-02-21 | $3.46 | $3.47 | $3.20 | $3.21 | $3.21 | 266,626 |
| 2025-02-20 | $3.51 | $3.54 | $3.38 | $3.38 | $3.38 | 290,871 |
| 2025-02-19 | $3.61 | $3.69 | $3.53 | $3.53 | $3.53 | 219,271 |
| 2025-02-18 | $3.72 | $3.75 | $3.59 | $3.65 | $3.65 | 1,086,712 |
| 2025-02-14 | $3.72 | $3.78 | $3.70 | $3.70 | $3.70 | 216,867 |
| 2025-02-13 | $3.70 | $3.72 | $3.60 | $3.68 | $3.68 | 263,691 |
| 2025-02-12 | $3.51 | $3.67 | $3.50 | $3.66 | $3.66 | 317,718 |
| 2025-02-11 | $3.50 | $3.65 | $3.50 | $3.61 | $3.61 | 304,429 |
| 2025-02-10 | $3.49 | $3.58 | $3.47 | $3.57 | $3.57 | 213,206 |
| 2025-02-07 | $3.42 | $3.57 | $3.42 | $3.46 | $3.46 | 427,110 |
| 2025-02-06 | $3.64 | $3.64 | $3.54 | $3.55 | $3.55 | 189,101 |
| 2025-02-05 | $3.52 | $3.63 | $3.52 | $3.60 | $3.60 | 276,461 |
| 2025-02-04 | $3.41 | $3.54 | $3.40 | $3.48 | $3.48 | 224,559 |
| 2025-02-03 | $3.57 | $3.62 | $3.40 | $3.41 | $3.41 | 304,173 |
| 2025-01-31 | $3.76 | $3.84 | $3.62 | $3.68 | $3.68 | 775,628 |
| 2025-01-30 | $3.85 | $3.85 | $3.72 | $3.77 | $3.77 | 293,312 |
| 2025-01-29 | $3.56 | $3.84 | $3.56 | $3.80 | $3.80 | 399,252 |
| 2025-01-28 | $3.74 | $3.83 | $3.53 | $3.56 | $3.56 | 764,532 |
| 2025-01-27 | $3.51 | $3.76 | $3.51 | $3.74 | $3.74 | 565,098 |
| 2025-01-24 | $3.50 | $3.58 | $3.44 | $3.56 | $3.56 | 353,191 |
| 2025-01-23 | $3.44 | $3.54 | $3.42 | $3.53 | $3.53 | 314,865 |
| 2025-01-22 | $3.52 | $3.54 | $3.46 | $3.50 | $3.50 | 541,958 |
| 2025-01-21 | $3.38 | $3.55 | $3.35 | $3.53 | $3.53 | 554,384 |
| 2025-01-17 | $3.38 | $3.39 | $3.29 | $3.34 | $3.34 | 550,713 |
| 2025-01-16 | $3.23 | $3.33 | $3.20 | $3.33 | $3.33 | 681,931 |
| 2025-01-15 | $3.01 | $3.26 | $2.98 | $3.23 | $3.23 | 777,520 |
| 2025-01-14 | $3.04 | $3.08 | $2.88 | $2.89 | $2.89 | 236,783 |
| 2025-01-13 | $2.98 | $3.05 | $2.92 | $3.00 | $3.00 | 441,290 |
| 2025-01-10 | $3.02 | $3.07 | $2.95 | $3.01 | $3.01 | 764,998 |
| 2025-01-08 | $3.13 | $3.15 | $3.03 | $3.13 | $3.13 | 1,031,342 |
| 2025-01-07 | $3.15 | $3.24 | $3.09 | $3.17 | $3.17 | 395,417 |
| 2025-01-06 | $3.11 | $3.18 | $3.09 | $3.12 | $3.12 | 624,862 |
| 2025-01-03 | $3.03 | $3.13 | $2.97 | $3.10 | $3.10 | 309,522 |
| 2025-01-02 | $3.20 | $3.28 | $3.02 | $3.03 | $3.03 | 582,697 |
| 2024-12-31 | $3.18 | $3.27 | $3.12 | $3.20 | $3.20 | 522,404 |
| 2024-12-30 | $3.15 | $3.20 | $3.13 | $3.16 | $3.16 | 387,345 |
| 2024-12-27 | $3.39 | $3.39 | $3.10 | $3.19 | $3.19 | 350,688 |
| 2024-12-26 | $3.19 | $3.31 | $3.12 | $3.28 | $3.28 | 349,036 |
| 2024-12-24 | $3.26 | $3.30 | $3.17 | $3.18 | $3.18 | 237,934 |
| 2024-12-23 | $3.10 | $3.23 | $3.02 | $3.18 | $3.18 | 375,100 |
| 2024-12-20 | $3.06 | $3.25 | $3.05 | $3.05 | $3.05 | 1,834,579 |
| 2024-12-19 | $3.35 | $3.35 | $3.11 | $3.11 | $3.11 | 639,703 |
| 2024-12-18 | $3.59 | $3.61 | $3.22 | $3.24 | $3.24 | 1,354,954 |
| 2024-12-17 | $3.56 | $3.68 | $3.51 | $3.57 | $3.57 | 410,767 |
| 2024-12-16 | $3.45 | $3.56 | $3.36 | $3.55 | $3.55 | 390,298 |
| 2024-12-13 | $3.50 | $3.50 | $3.28 | $3.40 | $3.40 | 533,181 |
| 2024-12-12 | $3.65 | $3.65 | $3.49 | $3.53 | $3.53 | 500,520 |
| 2024-12-11 | $3.66 | $3.72 | $3.51 | $3.66 | $3.66 | 584,926 |
| 2024-12-10 | $3.50 | $3.75 | $3.45 | $3.68 | $3.68 | 593,165 |
| 2024-12-09 | $3.69 | $3.69 | $3.48 | $3.50 | $3.50 | 448,089 |
| 2024-12-06 | $3.62 | $3.70 | $3.61 | $3.68 | $3.68 | 676,869 |
| 2024-12-05 | $3.82 | $3.94 | $3.58 | $3.59 | $3.59 | 963,694 |
| 2024-12-04 | $3.97 | $3.97 | $3.73 | $3.81 | $3.81 | 2,343,361 |
| 2024-12-03 | $3.91 | $4.01 | $3.82 | $3.97 | $3.97 | 2,896,570 |
| 2024-12-02 | $3.93 | $3.93 | $3.69 | $3.86 | $3.86 | 2,805,267 |
| 2024-11-29 | $3.92 | $3.94 | $3.83 | $3.87 | $3.87 | 629,724 |
| 2024-11-27 | $3.99 | $4.04 | $3.89 | $3.90 | $3.90 | 781,469 |
| 2024-11-26 | $4.00 | $4.02 | $3.87 | $3.96 | $3.96 | 846,443 |
| 2024-11-25 | $4.09 | $4.14 | $3.93 | $4.04 | $4.04 | 880,149 |
| 2024-11-22 | $4.08 | $4.21 | $4.01 | $4.05 | $4.05 | 1,173,806 |
| 2024-11-21 | $4.00 | $4.09 | $3.95 | $4.02 | $4.02 | 755,479 |
| 2024-11-20 | $4.07 | $4.16 | $3.90 | $3.97 | $3.97 | 763,616 |
| 2024-11-19 | $3.95 | $4.11 | $3.88 | $4.08 | $4.08 | 702,531 |
| 2024-11-18 | $3.90 | $4.08 | $3.76 | $3.94 | $3.94 | 1,114,049 |
| 2024-11-15 | $4.11 | $4.12 | $3.77 | $3.86 | $3.86 | 687,109 |
| 2024-11-14 | $4.29 | $4.35 | $3.63 | $4.01 | $4.01 | 1,785,437 |
| 2024-11-13 | $3.85 | $4.57 | $3.73 | $4.43 | $4.43 | 2,496,944 |
| 2024-11-12 | $3.55 | $3.62 | $3.39 | $3.45 | $3.45 | 552,549 |
| 2024-11-11 | $3.34 | $3.55 | $3.33 | $3.50 | $3.50 | 621,349 |
| 2024-11-08 | $3.29 | $3.34 | $3.20 | $3.28 | $3.28 | 284,262 |
| 2024-11-07 | $3.21 | $3.35 | $3.16 | $3.26 | $3.26 | 464,300 |
| 2024-11-06 | $3.19 | $3.25 | $3.07 | $3.21 | $3.21 | 560,593 |
| 2024-11-05 | $2.97 | $3.09 | $2.96 | $3.04 | $3.04 | 224,394 |
| 2024-11-04 | $2.78 | $3.01 | $2.75 | $2.99 | $2.99 | 371,751 |
| 2024-11-01 | $2.81 | $2.84 | $2.77 | $2.78 | $2.78 | 144,497 |
| 2024-10-31 | $2.89 | $2.91 | $2.76 | $2.77 | $2.77 | 209,947 |
| 2024-10-30 | $2.97 | $3.01 | $2.89 | $2.89 | $2.89 | 118,014 |
| 2024-10-29 | $2.92 | $3.02 | $2.90 | $2.98 | $2.98 | 1,092,214 |
| 2024-10-28 | $2.85 | $2.98 | $2.85 | $2.95 | $2.95 | 905,145 |
| 2024-10-25 | $2.90 | $2.91 | $2.79 | $2.80 | $2.80 | 161,751 |
| 2024-10-24 | $2.93 | $2.93 | $2.82 | $2.87 | $2.87 | 180,302 |
| 2024-10-23 | $3.07 | $3.09 | $2.87 | $2.89 | $2.89 | 156,769 |
| 2024-10-22 | $3.10 | $3.15 | $3.06 | $3.10 | $3.10 | 166,588 |
| 2024-10-21 | $3.14 | $3.18 | $3.09 | $3.11 | $3.11 | 262,365 |
| 2024-10-18 | $3.09 | $3.16 | $3.08 | $3.16 | $3.16 | 200,789 |
| 2024-10-17 | $3.25 | $3.25 | $3.05 | $3.07 | $3.07 | 189,277 |
| 2024-10-16 | $3.25 | $3.26 | $3.20 | $3.25 | $3.25 | 304,484 |
| 2024-10-15 | $3.11 | $3.24 | $3.10 | $3.20 | $3.20 | 365,336 |
| 2024-10-14 | $3.07 | $3.13 | $3.04 | $3.09 | $3.09 | 2,587,909 |
| 2024-10-11 | $2.90 | $3.08 | $2.90 | $3.07 | $3.07 | 206,302 |
| 2024-10-10 | $2.95 | $3.02 | $2.89 | $2.90 | $2.90 | 247,742 |
| 2024-10-09 | $2.97 | $3.06 | $2.97 | $3.02 | $3.02 | 308,389 |
| 2024-10-08 | $2.99 | $3.08 | $2.92 | $2.99 | $2.99 | 572,005 |
| 2024-10-07 | $3.06 | $3.09 | $2.97 | $2.99 | $2.99 | 240,925 |
| 2024-10-04 | $2.92 | $3.08 | $2.88 | $3.08 | $3.08 | 231,133 |
| 2024-10-03 | $2.82 | $2.87 | $2.81 | $2.86 | $2.86 | 246,018 |
| 2024-10-02 | $2.82 | $2.89 | $2.79 | $2.85 | $2.85 | 203,517 |
| 2024-10-01 | $2.92 | $2.94 | $2.77 | $2.82 | $2.82 | 280,676 |
| 2024-09-30 | $2.89 | $2.96 | $2.84 | $2.86 | $2.86 | 525,333 |
| 2024-09-27 | $2.85 | $3.00 | $2.85 | $2.89 | $2.89 | 528,179 |
| 2024-09-26 | $2.86 | $2.88 | $2.81 | $2.82 | $2.82 | 220,570 |
| 2024-09-25 | $2.93 | $2.95 | $2.77 | $2.77 | $2.77 | 471,867 |
| 2024-09-24 | $2.85 | $2.95 | $2.85 | $2.91 | $2.91 | 293,188 |
| 2024-09-23 | $2.86 | $2.86 | $2.74 | $2.82 | $2.82 | 367,571 |
| 2024-09-20 | $2.87 | $2.93 | $2.82 | $2.83 | $2.83 | 647,465 |
| 2024-09-19 | $2.95 | $3.00 | $2.81 | $2.93 | $2.93 | 222,990 |
| 2024-09-18 | $2.92 | $3.01 | $2.84 | $2.85 | $2.85 | 617,509 |
| 2024-09-17 | $2.88 | $2.99 | $2.84 | $2.91 | $2.91 | 262,038 |
| 2024-09-16 | $2.82 | $2.88 | $2.75 | $2.86 | $2.86 | 278,173 |
| 2024-09-13 | $2.67 | $2.81 | $2.67 | $2.81 | $2.81 | 363,057 |
| 2024-09-12 | $2.58 | $2.62 | $2.48 | $2.61 | $2.61 | 964,365 |
| 2024-09-11 | $2.55 | $2.57 | $2.49 | $2.56 | $2.56 | 400,880 |
| 2024-09-10 | $2.55 | $2.57 | $2.47 | $2.56 | $2.56 | 434,750 |
| 2024-09-09 | $2.48 | $2.61 | $2.48 | $2.54 | $2.54 | 295,589 |
| 2024-09-06 | $2.63 | $2.71 | $2.46 | $2.47 | $2.47 | 275,669 |
| 2024-09-05 | $2.75 | $2.76 | $2.62 | $2.64 | $2.64 | 215,378 |
| 2024-09-04 | $2.70 | $2.77 | $2.65 | $2.70 | $2.70 | 298,300 |
| 2024-09-03 | $2.83 | $2.90 | $2.71 | $2.73 | $2.73 | 1,729,856 |
| 2024-08-30 | $2.89 | $2.91 | $2.85 | $2.88 | $2.88 | 375,130 |
| 2024-08-29 | $2.97 | $3.02 | $2.88 | $2.90 | $2.90 | 441,856 |
| 2024-08-28 | $2.92 | $2.96 | $2.89 | $2.93 | $2.93 | 193,101 |
| 2024-08-27 | $3.00 | $3.01 | $2.90 | $2.94 | $2.94 | 211,822 |
| 2024-08-26 | $2.93 | $3.05 | $2.90 | $3.03 | $3.03 | 428,568 |
| 2024-08-23 | $2.79 | $2.97 | $2.78 | $2.93 | $2.93 | 690,647 |
| 2024-08-22 | $2.85 | $2.85 | $2.75 | $2.75 | $2.75 | 579,804 |
| 2024-08-21 | $2.71 | $2.87 | $2.68 | $2.83 | $2.83 | 654,370 |
| 2024-08-20 | $2.67 | $2.73 | $2.59 | $2.69 | $2.69 | 790,717 |
| 2024-08-19 | $2.63 | $2.69 | $2.55 | $2.67 | $2.67 | 875,903 |
| 2024-08-16 | $2.51 | $2.59 | $2.45 | $2.56 | $2.56 | 714,975 |
| 2024-08-15 | $2.68 | $2.69 | $2.52 | $2.52 | $2.52 | 871,023 |
| 2024-08-14 | $2.60 | $2.66 | $2.53 | $2.58 | $2.58 | 844,634 |
| 2024-08-13 | $2.48 | $2.66 | $2.43 | $2.66 | $2.66 | 948,684 |
| 2024-08-12 | $2.55 | $2.58 | $2.28 | $2.42 | $2.42 | 4,153,432 |
| 2024-08-09 | $2.80 | $3.12 | $2.51 | $2.55 | $2.55 | 861,548 |
| 2024-08-08 | $2.54 | $2.63 | $2.45 | $2.62 | $2.62 | 676,261 |
| 2024-08-07 | $2.66 | $2.66 | $2.47 | $2.50 | $2.50 | 530,591 |
| 2024-08-06 | $2.49 | $2.63 | $2.45 | $2.59 | $2.59 | 517,414 |
| 2024-08-05 | $2.51 | $2.51 | $2.39 | $2.48 | $2.48 | 491,259 |
| 2024-08-02 | $2.61 | $2.75 | $2.58 | $2.66 | $2.66 | 596,949 |
| 2024-08-01 | $3.01 | $3.04 | $2.76 | $2.78 | $2.78 | 565,528 |
| 2024-07-31 | $3.12 | $3.13 | $2.92 | $3.02 | $3.02 | 334,879 |
| 2024-07-30 | $3.08 | $3.11 | $3.00 | $3.02 | $3.02 | 226,622 |
| 2024-07-29 | $3.24 | $3.24 | $3.04 | $3.06 | $3.06 | 273,897 |
| 2024-07-26 | $3.25 | $3.26 | $3.19 | $3.24 | $3.24 | 200,753 |
| 2024-07-25 | $3.10 | $3.28 | $3.06 | $3.22 | $3.22 | 1,611,912 |
| 2024-07-24 | $3.16 | $3.26 | $3.09 | $3.10 | $3.10 | 370,283 |
| 2024-07-23 | $2.99 | $3.19 | $2.99 | $3.17 | $3.17 | 462,685 |
| 2024-07-22 | $2.91 | $3.05 | $2.87 | $3.02 | $3.02 | 329,543 |
| 2024-07-19 | $2.94 | $2.97 | $2.86 | $2.90 | $2.90 | 251,611 |
| 2024-07-18 | $3.01 | $3.09 | $2.92 | $2.94 | $2.94 | 362,279 |
| 2024-07-17 | $3.01 | $3.12 | $3.00 | $3.04 | $3.04 | 518,969 |
| 2024-07-16 | $2.95 | $3.10 | $2.89 | $3.09 | $3.09 | 2,089,968 |
| 2024-07-15 | $2.95 | $2.95 | $2.84 | $2.89 | $2.89 | 1,198,505 |
| 2024-07-12 | $3.00 | $3.00 | $2.88 | $2.91 | $2.91 | 919,529 |
| 2024-07-11 | $2.90 | $3.04 | $2.88 | $2.95 | $2.95 | 1,197,465 |
| 2024-07-10 | $2.81 | $2.87 | $2.75 | $2.86 | $2.86 | 781,047 |
| 2024-07-09 | $2.78 | $2.80 | $2.71 | $2.78 | $2.78 | 4,599,437 |
| 2024-07-08 | $2.83 | $2.96 | $2.78 | $2.81 | $2.81 | 575,689 |
| 2024-07-05 | $2.75 | $2.81 | $2.69 | $2.78 | $2.78 | 547,962 |
| 2024-07-03 | $2.69 | $2.81 | $2.69 | $2.79 | $2.79 | 236,347 |
| 2024-07-02 | $2.71 | $2.73 | $2.64 | $2.66 | $2.66 | 259,172 |
| 2024-07-01 | $2.90 | $2.91 | $2.70 | $2.70 | $2.70 | 527,909 |
| 2024-06-28 | $2.74 | $2.84 | $2.66 | $2.80 | $2.80 | 1,089,004 |
| 2024-06-27 | $2.58 | $2.68 | $2.57 | $2.64 | $2.64 | 310,926 |
| 2024-06-26 | $2.50 | $2.58 | $2.44 | $2.58 | $2.58 | 491,774 |
| 2024-06-25 | $2.47 | $2.56 | $2.43 | $2.50 | $2.50 | 719,613 |
| 2024-06-24 | $2.51 | $2.52 | $2.36 | $2.46 | $2.46 | 1,428,033 |
| 2024-06-21 | $2.48 | $2.56 | $2.47 | $2.50 | $2.50 | 2,754,438 |
| 2024-06-20 | $2.48 | $2.50 | $2.44 | $2.46 | $2.46 | 943,561 |
| 2024-06-18 | $2.55 | $2.56 | $2.45 | $2.47 | $2.47 | 1,076,948 |
| 2024-06-17 | $2.48 | $2.59 | $2.43 | $2.57 | $2.57 | 3,061,668 |
| 2024-06-14 | $2.54 | $2.58 | $2.43 | $2.50 | $2.50 | 327,930 |
| 2024-06-13 | $2.65 | $2.71 | $2.51 | $2.61 | $2.61 | 398,226 |
| 2024-06-12 | $2.76 | $2.84 | $2.64 | $2.64 | $2.64 | 416,613 |
| 2024-06-11 | $2.64 | $2.71 | $2.63 | $2.70 | $2.70 | 253,723 |
| 2024-06-10 | $2.73 | $2.74 | $2.62 | $2.66 | $2.66 | 477,617 |
| 2024-06-07 | $2.67 | $2.75 | $2.58 | $2.75 | $2.75 | 264,122 |
| 2024-06-06 | $2.63 | $2.70 | $2.61 | $2.68 | $2.68 | 1,030,320 |
| 2024-06-05 | $2.51 | $2.66 | $2.49 | $2.65 | $2.65 | 1,821,888 |
| 2024-06-04 | $2.59 | $2.59 | $2.48 | $2.51 | $2.51 | 1,136,994 |
| 2024-06-03 | $2.76 | $2.78 | $2.58 | $2.60 | $2.60 | 5,718,932 |
| 2024-05-31 | $2.73 | $2.80 | $2.69 | $2.75 | $2.75 | 1,035,151 |
| 2024-05-30 | $2.62 | $2.77 | $2.55 | $2.73 | $2.73 | 2,910,560 |
| 2024-05-29 | $2.61 | $2.65 | $2.53 | $2.57 | $2.57 | 392,874 |
| 2024-05-28 | $2.70 | $2.72 | $2.64 | $2.67 | $2.67 | 403,862 |
| 2024-05-24 | $2.70 | $2.75 | $2.62 | $2.63 | $2.63 | 371,773 |
| 2024-05-23 | $2.82 | $2.82 | $2.62 | $2.69 | $2.69 | 315,224 |
| 2024-05-22 | $2.75 | $2.82 | $2.71 | $2.82 | $2.82 | 415,063 |
| 2024-05-21 | $2.76 | $2.85 | $2.74 | $2.77 | $2.77 | 402,966 |
| 2024-05-20 | $2.75 | $2.83 | $2.71 | $2.77 | $2.77 | 385,433 |
| 2024-05-17 | $2.86 | $2.86 | $2.69 | $2.74 | $2.74 | 483,387 |
| 2024-05-16 | $2.95 | $3.00 | $2.82 | $2.85 | $2.85 | 554,237 |
| 2024-05-15 | $2.90 | $2.98 | $2.81 | $2.97 | $2.97 | 579,261 |
| 2024-05-14 | $2.89 | $3.05 | $2.83 | $2.85 | $2.85 | 1,510,615 |
| 2024-05-13 | $2.97 | $3.04 | $2.85 | $2.96 | $2.96 | 2,976,661 |
| 2024-05-10 | $2.51 | $3.14 | $2.50 | $3.03 | $3.03 | 3,551,467 |
| 2024-05-09 | $2.33 | $2.35 | $2.21 | $2.28 | $2.28 | 1,785,019 |
| 2024-05-08 | $2.38 | $2.50 | $2.28 | $2.31 | $2.31 | 1,614,103 |
| 2024-05-07 | $2.42 | $2.53 | $2.39 | $2.44 | $2.44 | 3,404,459 |
| 2024-05-06 | $2.52 | $2.52 | $2.38 | $2.39 | $2.39 | 1,237,086 |
| 2024-05-03 | $2.48 | $2.64 | $2.46 | $2.49 | $2.49 | 895,051 |
| 2024-05-02 | $2.68 | $2.92 | $2.42 | $2.49 | $2.49 | 3,006,636 |
| 2024-05-01 | $2.38 | $2.57 | $2.36 | $2.51 | $2.51 | 462,786 |
| 2024-04-30 | $2.41 | $2.44 | $2.35 | $2.35 | $2.35 | 263,990 |
| 2024-04-29 | $2.35 | $2.49 | $2.32 | $2.46 | $2.46 | 1,037,126 |
| 2024-04-26 | $2.29 | $2.39 | $2.26 | $2.35 | $2.35 | 903,642 |
| 2024-04-25 | $2.95 | $2.95 | $2.17 | $2.29 | $2.29 | 2,555,483 |
| 2024-04-24 | $2.95 | $3.04 | $2.93 | $2.98 | $2.98 | 2,494,797 |
| 2024-04-23 | $2.98 | $3.07 | $2.94 | $2.98 | $2.98 | 631,653 |
| 2024-04-22 | $2.94 | $3.04 | $2.90 | $2.97 | $2.97 | 1,737,377 |
| 2024-04-19 | $2.82 | $2.91 | $2.81 | $2.90 | $2.90 | 421,209 |
| 2024-04-18 | $2.81 | $2.88 | $2.77 | $2.86 | $2.86 | 787,668 |
| 2024-04-17 | $2.88 | $2.92 | $2.77 | $2.79 | $2.79 | 796,312 |
| 2024-04-16 | $2.76 | $2.90 | $2.75 | $2.86 | $2.86 | 950,631 |
| 2024-04-15 | $2.91 | $2.92 | $2.76 | $2.76 | $2.76 | 722,323 |
| 2024-04-12 | $2.97 | $3.02 | $2.79 | $2.88 | $2.88 | 404,570 |
| 2024-04-11 | $2.95 | $3.03 | $2.94 | $3.00 | $3.00 | 312,228 |
| 2024-04-10 | $2.77 | $2.97 | $2.75 | $2.95 | $2.95 | 1,073,430 |
| 2024-04-09 | $2.98 | $3.07 | $2.89 | $2.92 | $2.92 | 419,812 |
| 2024-04-08 | $2.85 | $3.03 | $2.85 | $2.97 | $2.97 | 2,369,223 |
| 2024-04-05 | $2.78 | $2.90 | $2.74 | $2.83 | $2.83 | 5,333,944 |
| 2024-04-04 | $2.81 | $2.92 | $2.71 | $2.80 | $2.80 | 709,159 |
| 2024-04-03 | $2.59 | $2.79 | $2.56 | $2.77 | $2.77 | 894,142 |
| 2024-04-02 | $2.84 | $2.84 | $2.54 | $2.61 | $2.61 | 749,744 |
| 2024-04-01 | $2.86 | $2.90 | $2.72 | $2.80 | $2.80 | 253,844 |
| 2024-03-28 | $2.74 | $2.87 | $2.72 | $2.84 | $2.84 | 253,053 |
| 2024-03-27 | $2.66 | $2.78 | $2.60 | $2.76 | $2.76 | 406,976 |
| 2024-03-26 | $2.66 | $2.69 | $2.61 | $2.62 | $2.62 | 381,010 |
| 2024-03-25 | $2.63 | $2.69 | $2.59 | $2.62 | $2.62 | 377,949 |
| 2024-03-22 | $2.68 | $2.70 | $2.55 | $2.61 | $2.61 | 603,241 |
| 2024-03-21 | $2.81 | $2.85 | $2.64 | $2.66 | $2.66 | 411,840 |
| 2024-03-20 | $2.66 | $2.87 | $2.65 | $2.80 | $2.80 | 629,707 |
| 2024-03-19 | $2.79 | $2.81 | $2.72 | $2.75 | $2.75 | 877,486 |
| 2024-03-18 | $2.87 | $2.98 | $2.73 | $2.75 | $2.75 | 830,085 |
| 2024-03-15 | $2.82 | $2.89 | $2.77 | $2.85 | $2.85 | 1,190,637 |
| 2024-03-14 | $3.00 | $3.04 | $2.82 | $2.84 | $2.84 | 1,365,371 |
| 2024-03-13 | $2.93 | $3.05 | $2.91 | $3.00 | $3.00 | 766,471 |
| 2024-03-12 | $3.04 | $3.04 | $2.85 | $2.94 | $2.94 | 357,443 |
| 2024-03-11 | $3.11 | $3.12 | $2.94 | $2.98 | $2.98 | 454,994 |
| 2024-03-08 | $3.20 | $3.29 | $3.06 | $3.11 | $3.11 | 413,990 |
| 2024-03-07 | $2.90 | $3.17 | $2.87 | $3.13 | $3.13 | 1,178,156 |
| 2024-03-06 | $2.84 | $2.93 | $2.70 | $2.85 | $2.85 | 853,447 |
| 2024-03-05 | $2.84 | $2.88 | $2.75 | $2.78 | $2.78 | 797,936 |
| 2024-03-04 | $2.94 | $3.01 | $2.65 | $2.88 | $2.88 | 1,384,343 |
| 2024-03-01 | $3.09 | $3.39 | $2.52 | $2.92 | $2.92 | 2,456,535 |
| 2024-02-29 | $3.62 | $3.65 | $3.54 | $3.57 | $3.57 | 568,959 |
| 2024-02-28 | $3.58 | $3.58 | $3.44 | $3.49 | $3.49 | 510,961 |
| 2024-02-27 | $3.53 | $3.65 | $3.51 | $3.58 | $3.58 | 461,665 |
| 2024-02-26 | $3.43 | $3.53 | $3.37 | $3.49 | $3.49 | 364,078 |
| 2024-02-23 | $3.40 | $3.48 | $3.30 | $3.46 | $3.46 | 414,769 |
| 2024-02-22 | $3.43 | $3.46 | $3.36 | $3.39 | $3.39 | 540,600 |
| 2024-02-21 | $3.40 | $3.56 | $3.36 | $3.43 | $3.43 | 366,043 |
| 2024-02-20 | $3.49 | $3.54 | $3.34 | $3.42 | $3.42 | 591,644 |
| 2024-02-16 | $3.64 | $3.67 | $3.48 | $3.48 | $3.48 | 379,937 |
| 2024-02-15 | $3.72 | $3.76 | $3.60 | $3.68 | $3.68 | 649,391 |
| 2024-02-14 | $3.62 | $3.75 | $3.53 | $3.68 | $3.68 | 282,442 |
| 2024-02-13 | $3.63 | $3.80 | $3.45 | $3.53 | $3.53 | 519,977 |
| 2024-02-12 | $3.62 | $3.86 | $3.58 | $3.84 | $3.84 | 1,123,279 |
| 2024-02-09 | $3.64 | $3.66 | $3.58 | $3.65 | $3.65 | 299,369 |
| 2024-02-08 | $3.57 | $3.68 | $3.51 | $3.62 | $3.62 | 450,105 |
| 2024-02-07 | $3.50 | $3.66 | $3.44 | $3.56 | $3.56 | 664,910 |
| 2024-02-06 | $3.20 | $3.43 | $3.19 | $3.43 | $3.43 | 434,049 |
| 2024-02-05 | $3.25 | $3.33 | $3.18 | $3.20 | $3.20 | 449,911 |
| 2024-02-02 | $3.45 | $3.45 | $3.22 | $3.33 | $3.33 | 355,735 |
| 2024-02-01 | $3.33 | $3.45 | $3.31 | $3.43 | $3.43 | 474,994 |
| 2024-01-31 | $3.48 | $3.51 | $3.29 | $3.30 | $3.30 | 527,115 |
| 2024-01-30 | $3.59 | $3.59 | $3.43 | $3.49 | $3.49 | 446,984 |
| 2024-01-29 | $3.50 | $3.73 | $3.45 | $3.64 | $3.64 | 474,906 |
| 2024-01-26 | $3.68 | $3.69 | $3.47 | $3.51 | $3.51 | 340,638 |
| 2024-01-25 | $3.60 | $3.68 | $3.58 | $3.65 | $3.65 | 396,600 |
| 2024-01-24 | $3.74 | $3.74 | $3.53 | $3.55 | $3.55 | 467,262 |
| 2024-01-23 | $3.84 | $3.84 | $3.66 | $3.67 | $3.67 | 681,276 |
| 2024-01-22 | $3.82 | $3.87 | $3.69 | $3.77 | $3.77 | 575,200 |
| 2024-01-19 | $3.84 | $3.84 | $3.66 | $3.74 | $3.74 | 453,765 |
| 2024-01-18 | $3.90 | $3.92 | $3.69 | $3.79 | $3.79 | 562,387 |
| 2024-01-17 | $3.70 | $3.87 | $3.61 | $3.87 | $3.87 | 709,633 |
| 2024-01-16 | $3.85 | $3.85 | $3.67 | $3.80 | $3.80 | 749,471 |
| 2024-01-12 | $4.01 | $4.12 | $3.89 | $3.92 | $3.92 | 462,433 |
| 2024-01-11 | $4.08 | $4.19 | $3.89 | $4.02 | $4.02 | 513,090 |
| 2024-01-10 | $4.30 | $4.36 | $4.02 | $4.08 | $4.08 | 1,378,500 |
| 2024-01-09 | $4.37 | $4.53 | $4.30 | $4.33 | $4.33 | 1,001,180 |
| 2024-01-08 | $4.22 | $4.71 | $4.21 | $4.49 | $4.49 | 1,705,001 |
| 2024-01-05 | $3.89 | $4.27 | $3.75 | $4.21 | $4.21 | 1,377,906 |
| 2024-01-04 | $3.74 | $3.80 | $3.66 | $3.73 | $3.73 | 420,439 |
| 2024-01-03 | $4.02 | $4.02 | $3.68 | $3.71 | $3.71 | 656,705 |
| 2024-01-02 | $4.04 | $4.17 | $3.93 | $4.08 | $4.08 | 673,255 |
| 2023-12-29 | $4.20 | $4.24 | $4.06 | $4.09 | $4.09 | 1,446,067 |
| 2023-12-28 | $4.27 | $4.32 | $4.11 | $4.19 | $4.19 | 1,001,831 |
| 2023-12-27 | $4.15 | $4.49 | $4.15 | $4.21 | $4.21 | 1,004,429 |
| 2023-12-26 | $3.99 | $4.02 | $3.92 | $3.97 | $3.97 | 387,568 |
| 2023-12-22 | $3.88 | $4.04 | $3.88 | $3.96 | $3.96 | 477,955 |
| 2023-12-21 | $3.92 | $3.96 | $3.84 | $3.88 | $3.88 | 607,224 |
| 2023-12-20 | $4.00 | $4.19 | $3.84 | $3.84 | $3.84 | 836,436 |
| 2023-12-19 | $3.82 | $4.01 | $3.77 | $4.01 | $4.01 | 1,079,164 |
| 2023-12-18 | $3.71 | $3.80 | $3.64 | $3.75 | $3.75 | 1,125,110 |
| 2023-12-15 | $3.80 | $3.82 | $3.60 | $3.75 | $3.75 | 1,345,926 |
| 2023-12-14 | $3.63 | $3.76 | $3.54 | $3.73 | $3.73 | 1,120,314 |
| 2023-12-13 | $3.30 | $3.56 | $3.19 | $3.52 | $3.52 | 1,222,606 |
| 2023-12-12 | $3.25 | $3.29 | $3.18 | $3.27 | $3.27 | 415,363 |
| 2023-12-11 | $3.39 | $3.40 | $3.19 | $3.23 | $3.23 | 823,118 |
| 2023-12-08 | $2.78 | $3.36 | $2.63 | $3.33 | $3.33 | 2,481,486 |
| 2023-12-07 | $2.86 | $2.87 | $2.77 | $2.81 | $2.81 | 445,366 |
| 2023-12-06 | $2.74 | $2.96 | $2.71 | $2.86 | $2.86 | 635,200 |
| 2023-12-05 | $2.74 | $2.74 | $2.65 | $2.71 | $2.71 | 1,202,212 |
| 2023-12-04 | $2.70 | $2.80 | $2.69 | $2.74 | $2.74 | 453,949 |
| 2023-12-01 | $2.57 | $2.73 | $2.51 | $2.73 | $2.73 | 939,290 |
| 2023-11-30 | $2.69 | $2.71 | $2.52 | $2.55 | $2.55 | 1,846,063 |
| 2023-11-29 | $2.65 | $2.72 | $2.51 | $2.69 | $2.69 | 889,938 |
| 2023-11-28 | $2.63 | $2.64 | $2.56 | $2.62 | $2.62 | 300,712 |
| 2023-11-27 | $2.61 | $2.63 | $2.56 | $2.62 | $2.62 | 458,685 |
| 2023-11-24 | $2.58 | $2.66 | $2.58 | $2.65 | $2.65 | 159,300 |
| 2023-11-22 | $2.57 | $2.69 | $2.57 | $2.59 | $2.59 | 387,842 |
| 2023-11-21 | $2.59 | $2.59 | $2.53 | $2.56 | $2.56 | 460,755 |
| 2023-11-20 | $2.65 | $2.68 | $2.58 | $2.62 | $2.62 | 587,756 |
| 2023-11-17 | $2.54 | $2.67 | $2.54 | $2.65 | $2.65 | 792,955 |
| 2023-11-16 | $2.53 | $2.57 | $2.46 | $2.53 | $2.53 | 645,988 |
| 2023-11-15 | $2.52 | $2.64 | $2.48 | $2.53 | $2.53 | 964,270 |
| 2023-11-14 | $2.42 | $2.53 | $2.42 | $2.52 | $2.52 | 1,093,244 |
| 2023-11-13 | $2.15 | $2.36 | $2.12 | $2.32 | $2.32 | 1,017,292 |
| 2023-11-10 | $2.34 | $2.36 | $2.09 | $2.19 | $2.19 | 2,213,366 |
| 2023-11-09 | $2.11 | $2.15 | $1.96 | $1.97 | $1.97 | 530,685 |
| 2023-11-08 | $2.23 | $2.23 | $2.01 | $2.05 | $2.05 | 12,834,244 |
| 2023-11-07 | $2.28 | $2.28 | $2.16 | $2.25 | $2.25 | 416,576 |
| 2023-11-06 | $2.38 | $2.41 | $2.19 | $2.23 | $2.23 | 419,783 |
| 2023-11-03 | $2.39 | $2.48 | $2.29 | $2.37 | $2.37 | 801,304 |
| 2023-11-02 | $2.36 | $2.43 | $2.30 | $2.32 | $2.32 | 342,559 |
| 2023-11-01 | $2.23 | $2.30 | $2.17 | $2.29 | $2.29 | 392,701 |
| 2023-10-31 | $2.20 | $2.27 | $2.16 | $2.24 | $2.24 | 298,332 |
| 2023-10-30 | $2.20 | $2.21 | $2.08 | $2.21 | $2.21 | 513,375 |
| 2023-10-27 | $2.22 | $2.24 | $2.13 | $2.15 | $2.15 | 416,451 |
| 2023-10-26 | $2.20 | $2.25 | $2.15 | $2.22 | $2.22 | 253,789 |
| 2023-10-25 | $2.27 | $2.31 | $2.15 | $2.20 | $2.20 | 636,431 |
| 2023-10-24 | $2.23 | $2.33 | $2.23 | $2.31 | $2.31 | 344,382 |
| 2023-10-23 | $2.29 | $2.34 | $2.16 | $2.20 | $2.20 | 640,612 |
| 2023-10-20 | $2.38 | $2.38 | $2.25 | $2.30 | $2.30 | 531,783 |
| 2023-10-19 | $2.34 | $2.37 | $2.30 | $2.33 | $2.33 | 261,560 |
| 2023-10-18 | $2.41 | $2.45 | $2.33 | $2.35 | $2.35 | 378,807 |
| 2023-10-17 | $2.38 | $2.50 | $2.37 | $2.42 | $2.42 | 395,776 |
| 2023-10-16 | $2.39 | $2.41 | $2.34 | $2.39 | $2.39 | 656,418 |
| 2023-10-13 | $2.45 | $2.46 | $2.35 | $2.36 | $2.36 | 714,889 |
| 2023-10-12 | $2.66 | $2.71 | $2.43 | $2.45 | $2.45 | 623,949 |
| 2023-10-11 | $2.72 | $2.80 | $2.60 | $2.65 | $2.65 | 480,517 |
| 2023-10-10 | $2.72 | $2.75 | $2.67 | $2.74 | $2.74 | 570,478 |
| 2023-10-09 | $2.88 | $2.88 | $2.68 | $2.75 | $2.75 | 593,638 |
| 2023-10-06 | $2.82 | $2.84 | $2.73 | $2.83 | $2.83 | 588,847 |
| 2023-10-05 | $2.92 | $2.92 | $2.78 | $2.85 | $2.85 | 488,561 |
| 2023-10-04 | $3.00 | $3.00 | $2.80 | $2.86 | $2.86 | 715,335 |
| 2023-10-03 | $2.99 | $3.02 | $2.91 | $2.94 | $2.94 | 579,223 |
| 2023-10-02 | $3.14 | $3.19 | $2.94 | $2.97 | $2.97 | 658,011 |
| 2023-09-29 | $3.38 | $3.48 | $3.14 | $3.18 | $3.18 | 1,269,335 |
| 2023-09-28 | $3.09 | $3.44 | $2.91 | $3.39 | $3.39 | 3,609,950 |
| 2023-09-27 | $2.59 | $2.66 | $2.56 | $2.65 | $2.65 | 692,793 |
| 2023-09-26 | $2.46 | $2.69 | $2.44 | $2.59 | $2.59 | 922,690 |
| 2023-09-25 | $2.40 | $2.49 | $2.37 | $2.48 | $2.48 | 276,958 |
| 2023-09-22 | $2.42 | $2.46 | $2.38 | $2.42 | $2.42 | 422,222 |
| 2023-09-21 | $2.46 | $2.46 | $2.36 | $2.42 | $2.42 | 413,534 |
| 2023-09-20 | $2.41 | $2.48 | $2.35 | $2.43 | $2.43 | 607,678 |
| 2023-09-19 | $2.34 | $2.43 | $2.29 | $2.35 | $2.35 | 1,342,329 |
| 2023-09-18 | $2.44 | $2.45 | $2.31 | $2.34 | $2.34 | 887,275 |
| 2023-09-15 | $2.60 | $2.60 | $2.43 | $2.45 | $2.45 | 780,116 |
| 2023-09-14 | $2.64 | $2.69 | $2.57 | $2.60 | $2.60 | 359,016 |
| 2023-09-13 | $2.63 | $2.67 | $2.55 | $2.60 | $2.60 | 418,368 |
| 2023-09-12 | $2.59 | $2.68 | $2.53 | $2.64 | $2.64 | 559,701 |
| 2023-09-11 | $2.51 | $2.63 | $2.51 | $2.61 | $2.61 | 686,221 |
| 2023-09-08 | $2.56 | $2.61 | $2.48 | $2.53 | $2.53 | 426,970 |
| 2023-09-07 | $2.66 | $2.66 | $2.52 | $2.55 | $2.55 | 677,673 |
| 2023-09-06 | $2.76 | $2.77 | $2.64 | $2.66 | $2.66 | 217,963 |
| 2023-09-05 | $2.88 | $2.88 | $2.74 | $2.75 | $2.75 | 327,369 |
| 2023-09-01 | $2.81 | $2.98 | $2.79 | $2.91 | $2.91 | 490,033 |
| 2023-08-31 | $2.84 | $2.87 | $2.74 | $2.80 | $2.80 | 1,554,952 |
| 2023-08-30 | $2.80 | $2.86 | $2.75 | $2.86 | $2.86 | 1,573,898 |
| 2023-08-29 | $2.71 | $2.82 | $2.67 | $2.80 | $2.80 | 395,043 |
| 2023-08-28 | $2.66 | $2.72 | $2.65 | $2.70 | $2.70 | 436,727 |
| 2023-08-25 | $2.63 | $2.70 | $2.59 | $2.66 | $2.66 | 559,090 |
| 2023-08-24 | $2.66 | $2.68 | $2.53 | $2.58 | $2.58 | 702,518 |
| 2023-08-23 | $2.58 | $2.70 | $2.58 | $2.66 | $2.66 | 486,484 |
| 2023-08-22 | $2.62 | $2.72 | $2.52 | $2.60 | $2.60 | 749,213 |
| 2023-08-21 | $2.62 | $2.72 | $2.54 | $2.56 | $2.56 | 547,788 |
| 2023-08-18 | $2.53 | $2.73 | $2.50 | $2.65 | $2.65 | 794,169 |
| 2023-08-17 | $2.60 | $2.66 | $2.58 | $2.58 | $2.58 | 961,135 |
| 2023-08-16 | $2.64 | $2.73 | $2.57 | $2.61 | $2.61 | 593,813 |
| 2023-08-15 | $2.69 | $2.74 | $2.64 | $2.68 | $2.68 | 540,733 |
| 2023-08-14 | $2.75 | $2.75 | $2.48 | $2.70 | $2.70 | 1,138,222 |
| 2023-08-11 | $2.67 | $2.82 | $2.46 | $2.77 | $2.77 | 3,326,699 |
| 2023-08-10 | $2.38 | $2.93 | $2.30 | $2.75 | $2.75 | 3,765,606 |
| 2023-08-09 | $3.67 | $3.68 | $3.37 | $3.39 | $3.39 | 1,940,082 |
| 2023-08-08 | $3.66 | $3.71 | $3.58 | $3.70 | $3.70 | 605,392 |
| 2023-08-07 | $3.86 | $3.89 | $3.51 | $3.70 | $3.70 | 2,035,434 |
| 2023-08-04 | $4.11 | $4.22 | $3.76 | $3.87 | $3.87 | 1,752,274 |
| 2023-08-03 | $4.16 | $4.26 | $4.10 | $4.22 | $4.22 | 512,398 |
| 2023-08-02 | $4.29 | $4.36 | $4.19 | $4.22 | $4.22 | 757,611 |
| 2023-08-01 | $4.27 | $4.42 | $4.18 | $4.29 | $4.29 | 997,752 |
| 2023-07-31 | $4.28 | $4.30 | $4.11 | $4.27 | $4.27 | 699,189 |
| 2023-07-28 | $4.11 | $4.29 | $4.07 | $4.27 | $4.27 | 546,867 |
| 2023-07-27 | $4.21 | $4.24 | $3.98 | $4.04 | $4.04 | 690,303 |
| 2023-07-26 | $4.16 | $4.28 | $4.05 | $4.14 | $4.14 | 465,872 |
| 2023-07-25 | $4.13 | $4.32 | $4.08 | $4.17 | $4.17 | 427,332 |
| 2023-07-24 | $4.29 | $4.38 | $4.08 | $4.15 | $4.15 | 720,759 |
| 2023-07-21 | $4.38 | $4.47 | $4.31 | $4.32 | $4.32 | 411,104 |
| 2023-07-20 | $4.43 | $4.45 | $4.30 | $4.31 | $4.31 | 555,337 |
| 2023-07-19 | $4.22 | $4.50 | $4.22 | $4.43 | $4.43 | 814,913 |
| 2023-07-18 | $4.25 | $4.26 | $4.12 | $4.19 | $4.19 | 583,839 |
| 2023-07-17 | $3.87 | $4.21 | $3.78 | $4.20 | $4.20 | 1,487,056 |
| 2023-07-14 | $3.80 | $4.18 | $3.73 | $3.90 | $3.90 | 1,614,245 |
| 2023-07-13 | $3.65 | $3.75 | $3.58 | $3.67 | $3.67 | 818,934 |
| 2023-07-12 | $3.55 | $3.65 | $3.46 | $3.62 | $3.62 | 807,255 |
| 2023-07-11 | $3.31 | $3.50 | $3.30 | $3.47 | $3.47 | 710,297 |
| 2023-07-10 | $3.17 | $3.32 | $3.12 | $3.30 | $3.30 | 527,532 |
| 2023-07-07 | $3.15 | $3.21 | $3.11 | $3.17 | $3.17 | 602,260 |
| 2023-07-06 | $3.14 | $3.17 | $3.02 | $3.15 | $3.15 | 590,059 |
| 2023-07-05 | $3.35 | $3.35 | $3.11 | $3.17 | $3.17 | 1,049,896 |
| 2023-07-03 | $3.35 | $3.41 | $3.29 | $3.35 | $3.35 | 123,346 |
| 2023-06-30 | $3.48 | $3.50 | $3.29 | $3.32 | $3.32 | 528,990 |
| 2023-06-29 | $3.45 | $3.50 | $3.35 | $3.43 | $3.43 | 507,973 |
| 2023-06-28 | $3.35 | $3.51 | $3.29 | $3.47 | $3.47 | 533,884 |
| 2023-06-27 | $3.39 | $3.43 | $3.27 | $3.36 | $3.36 | 718,921 |
| 2023-06-26 | $3.42 | $3.47 | $3.33 | $3.38 | $3.38 | 682,458 |
| 2023-06-23 | $3.40 | $3.45 | $3.37 | $3.42 | $3.42 | 2,972,088 |
| 2023-06-22 | $3.64 | $3.64 | $3.36 | $3.46 | $3.46 | 860,312 |
| 2023-06-21 | $3.67 | $3.69 | $3.54 | $3.65 | $3.65 | 678,708 |
| 2023-06-20 | $3.76 | $3.78 | $3.61 | $3.71 | $3.71 | 611,748 |
| 2023-06-16 | $4.11 | $4.15 | $3.75 | $3.76 | $3.76 | 1,176,789 |
| 2023-06-15 | $4.12 | $4.18 | $3.79 | $4.11 | $4.11 | 917,556 |
| 2023-06-14 | $4.24 | $4.35 | $4.23 | $4.30 | $4.30 | 760,894 |
| 2023-06-13 | $4.12 | $4.35 | $4.07 | $4.26 | $4.26 | 564,903 |
| 2023-06-12 | $4.06 | $4.23 | $4.04 | $4.11 | $4.11 | 818,708 |
| 2023-06-09 | $4.18 | $4.20 | $4.00 | $4.02 | $4.02 | 872,797 |
| 2023-06-08 | $4.22 | $4.27 | $4.07 | $4.13 | $4.13 | 668,083 |
| 2023-06-07 | $4.11 | $4.28 | $4.11 | $4.25 | $4.25 | 1,074,443 |
| 2023-06-06 | $4.03 | $4.22 | $4.00 | $4.10 | $4.10 | 859,562 |
| 2023-06-05 | $4.00 | $4.15 | $3.84 | $4.02 | $4.02 | 1,136,664 |
| 2023-06-02 | $3.68 | $3.99 | $3.68 | $3.96 | $3.96 | 960,005 |
| 2023-06-01 | $3.61 | $3.74 | $3.52 | $3.68 | $3.68 | 793,910 |
| 2023-05-31 | $3.78 | $3.84 | $3.58 | $3.63 | $3.63 | 1,984,184 |
| 2023-05-30 | $3.78 | $3.88 | $3.55 | $3.80 | $3.80 | 971,055 |
| 2023-05-26 | $3.84 | $3.88 | $3.65 | $3.77 | $3.77 | 849,524 |
| 2023-05-25 | $3.98 | $4.02 | $3.75 | $3.81 | $3.81 | 865,106 |
| 2023-05-24 | $3.96 | $4.17 | $3.80 | $3.99 | $3.99 | 2,877,350 |
| 2023-05-23 | $3.41 | $3.61 | $3.33 | $3.44 | $3.44 | 1,459,119 |
| 2023-05-22 | $3.22 | $3.54 | $3.19 | $3.41 | $3.41 | 1,615,184 |
| 2023-05-19 | $3.17 | $3.30 | $3.11 | $3.20 | $3.20 | 858,538 |
| 2023-05-18 | $3.17 | $3.27 | $3.00 | $3.09 | $3.09 | 1,260,630 |
| 2023-05-17 | $3.03 | $3.25 | $2.97 | $3.18 | $3.18 | 1,297,508 |
| 2023-05-16 | $3.11 | $3.14 | $2.89 | $3.04 | $3.04 | 1,343,039 |
| 2023-05-15 | $3.10 | $3.26 | $3.02 | $3.18 | $3.18 | 1,404,262 |
| 2023-05-12 | $2.85 | $3.20 | $2.85 | $3.10 | $3.10 | 2,937,668 |
| 2023-05-11 | $2.35 | $2.98 | $2.33 | $2.88 | $2.88 | 5,539,897 |
| 2023-05-10 | $2.25 | $2.31 | $2.08 | $2.10 | $2.10 | 2,786,754 |
| 2023-05-09 | $2.15 | $2.23 | $2.06 | $2.22 | $2.22 | 1,312,816 |
| 2023-05-08 | $2.13 | $2.22 | $2.08 | $2.15 | $2.15 | 1,120,200 |
| 2023-05-05 | $2.09 | $2.13 | $2.02 | $2.12 | $2.12 | 894,862 |
| 2023-05-04 | $2.03 | $2.11 | $1.93 | $2.06 | $2.06 | 987,604 |
| 2023-05-03 | $1.93 | $2.07 | $1.91 | $2.06 | $2.06 | 992,773 |
| 2023-05-02 | $1.99 | $2.01 | $1.88 | $1.91 | $1.91 | 438,567 |
| 2023-05-01 | $2.04 | $2.05 | $1.96 | $2.01 | $2.01 | 387,776 |
| 2023-04-28 | $1.92 | $2.06 | $1.87 | $2.05 | $2.05 | 712,275 |
| 2023-04-27 | $1.94 | $1.97 | $1.91 | $1.92 | $1.92 | 343,123 |
| 2023-04-26 | $1.95 | $1.96 | $1.80 | $1.90 | $1.90 | 697,382 |
| 2023-04-25 | $2.02 | $2.06 | $1.91 | $1.96 | $1.96 | 761,508 |
| 2023-04-24 | $2.04 | $2.08 | $2.04 | $2.06 | $2.06 | 307,342 |
| 2023-04-21 | $1.95 | $2.10 | $1.95 | $2.07 | $2.07 | 495,519 |
| 2023-04-20 | $1.95 | $2.01 | $1.91 | $1.96 | $1.96 | 675,241 |
| 2023-04-19 | $1.99 | $2.02 | $1.89 | $1.96 | $1.96 | 525,269 |
| 2023-04-18 | $2.05 | $2.08 | $1.94 | $1.99 | $1.99 | 513,057 |
| 2023-04-17 | $2.07 | $2.12 | $2.05 | $2.06 | $2.06 | 265,180 |
| 2023-04-14 | $2.16 | $2.18 | $2.07 | $2.07 | $2.07 | 376,029 |
| 2023-04-13 | $2.09 | $2.18 | $2.05 | $2.17 | $2.17 | 693,926 |
| 2023-04-12 | $2.23 | $2.23 | $2.03 | $2.06 | $2.06 | 701,313 |
| 2023-04-11 | $2.13 | $2.24 | $2.12 | $2.21 | $2.21 | 434,482 |
| 2023-04-10 | $2.18 | $2.19 | $2.10 | $2.13 | $2.13 | 495,866 |
| 2023-04-06 | $2.16 | $2.20 | $2.15 | $2.18 | $2.18 | 292,820 |
| 2023-04-05 | $2.12 | $2.20 | $2.06 | $2.17 | $2.17 | 563,431 |
| 2023-04-04 | $2.15 | $2.17 | $2.06 | $2.12 | $2.12 | 506,992 |
| 2023-04-03 | $2.10 | $2.18 | $2.10 | $2.14 | $2.14 | 627,470 |
| 2023-03-31 | $2.06 | $2.16 | $2.04 | $2.13 | $2.13 | 1,134,395 |
| 2023-03-30 | $2.02 | $2.10 | $2.02 | $2.04 | $2.04 | 678,909 |
| 2023-03-29 | $1.97 | $2.03 | $1.92 | $2.03 | $2.03 | 777,350 |
| 2023-03-28 | $1.94 | $1.98 | $1.89 | $1.93 | $1.93 | 1,276,625 |
| 2023-03-27 | $1.89 | $2.00 | $1.89 | $1.97 | $1.97 | 1,446,010 |
| 2023-03-24 | $1.93 | $1.94 | $1.86 | $1.89 | $1.89 | 1,105,158 |
| 2023-03-23 | $1.98 | $2.03 | $1.90 | $1.94 | $1.94 | 1,445,240 |
| 2023-03-22 | $2.04 | $2.08 | $1.95 | $1.96 | $1.96 | 1,003,722 |
| 2023-03-21 | $1.96 | $2.07 | $1.94 | $2.04 | $2.04 | 1,668,715 |
| 2023-03-20 | $2.08 | $2.09 | $1.91 | $1.93 | $1.93 | 2,623,457 |
| 2023-03-17 | $2.04 | $2.13 | $2.00 | $2.00 | $2.00 | 18,741,693 |
| 2023-03-16 | $2.13 | $2.16 | $2.04 | $2.11 | $2.11 | 1,710,238 |
| 2023-03-15 | $2.11 | $2.17 | $2.04 | $2.16 | $2.16 | 2,138,844 |
| 2023-03-14 | $2.27 | $2.27 | $2.13 | $2.16 | $2.16 | 1,985,532 |
| 2023-03-13 | $2.22 | $2.27 | $2.13 | $2.19 | $2.19 | 1,673,594 |
| 2023-03-10 | $2.32 | $2.32 | $2.16 | $2.28 | $2.28 | 2,225,859 |
| 2023-03-09 | $2.34 | $2.36 | $2.24 | $2.31 | $2.31 | 1,674,584 |
| 2023-03-08 | $2.30 | $2.35 | $2.21 | $2.34 | $2.34 | 1,841,926 |
| 2023-03-07 | $2.38 | $2.38 | $2.22 | $2.31 | $2.31 | 1,907,832 |
| 2023-03-06 | $2.77 | $2.80 | $2.32 | $2.38 | $2.38 | 3,329,531 |
| 2023-03-03 | $2.68 | $2.93 | $2.63 | $2.92 | $2.92 | 1,504,462 |
| 2023-03-02 | $2.25 | $2.72 | $2.20 | $2.72 | $2.72 | 2,024,668 |
| 2023-03-01 | $2.46 | $2.46 | $2.25 | $2.28 | $2.28 | 747,662 |
| 2023-02-28 | $2.44 | $2.50 | $2.44 | $2.45 | $2.45 | 643,991 |
| 2023-02-27 | $2.44 | $2.50 | $2.41 | $2.45 | $2.45 | 436,555 |
| 2023-02-24 | $2.46 | $2.48 | $2.28 | $2.39 | $2.39 | 1,149,809 |
| 2023-02-23 | $2.50 | $2.50 | $2.44 | $2.46 | $2.46 | 579,560 |
| 2023-02-22 | $2.45 | $2.61 | $2.45 | $2.51 | $2.51 | 1,324,786 |
| 2023-02-21 | $2.54 | $2.54 | $2.34 | $2.42 | $2.42 | 1,159,753 |
| 2023-02-17 | $2.76 | $2.76 | $2.52 | $2.56 | $2.56 | 707,099 |
| 2023-02-16 | $2.84 | $2.94 | $2.74 | $2.75 | $2.75 | 613,665 |
| 2023-02-15 | $2.77 | $3.00 | $2.74 | $2.92 | $2.92 | 809,827 |
| 2023-02-14 | $2.74 | $2.83 | $2.73 | $2.78 | $2.78 | 464,336 |
| 2023-02-13 | $2.59 | $2.79 | $2.58 | $2.77 | $2.77 | 804,339 |
| 2023-02-10 | $2.70 | $2.70 | $2.57 | $2.60 | $2.60 | 581,868 |
| 2023-02-09 | $2.76 | $2.81 | $2.69 | $2.72 | $2.72 | 538,057 |
| 2023-02-08 | $2.80 | $2.88 | $2.76 | $2.78 | $2.78 | 461,044 |
| 2023-02-07 | $2.78 | $2.87 | $2.72 | $2.81 | $2.81 | 985,639 |
| 2023-02-06 | $2.80 | $2.86 | $2.76 | $2.79 | $2.79 | 464,894 |
| 2023-02-03 | $2.87 | $2.92 | $2.77 | $2.80 | $2.80 | 622,692 |
| 2023-02-02 | $2.64 | $2.95 | $2.63 | $2.93 | $2.93 | 750,160 |
| 2023-02-01 | $2.54 | $2.65 | $2.53 | $2.63 | $2.63 | 504,525 |
| 2023-01-31 | $2.49 | $2.59 | $2.47 | $2.56 | $2.56 | 738,702 |
| 2023-01-30 | $2.59 | $2.61 | $2.45 | $2.47 | $2.47 | 691,743 |
| 2023-01-27 | $2.55 | $2.63 | $2.52 | $2.60 | $2.60 | 588,410 |
| 2023-01-26 | $2.52 | $2.58 | $2.50 | $2.56 | $2.56 | 645,252 |
| 2023-01-25 | $2.57 | $2.57 | $2.41 | $2.48 | $2.48 | 862,236 |
| 2023-01-24 | $2.55 | $2.62 | $2.50 | $2.58 | $2.58 | 517,108 |
| 2023-01-23 | $2.62 | $2.62 | $2.55 | $2.56 | $2.56 | 363,793 |
| 2023-01-20 | $2.58 | $2.61 | $2.50 | $2.61 | $2.61 | 575,837 |
| 2023-01-19 | $2.56 | $2.58 | $2.46 | $2.56 | $2.56 | 683,095 |
| 2023-01-18 | $2.66 | $2.70 | $2.55 | $2.56 | $2.56 | 727,126 |
| 2023-01-17 | $2.61 | $2.67 | $2.56 | $2.66 | $2.66 | 655,242 |
| 2023-01-13 | $2.87 | $2.91 | $2.54 | $2.59 | $2.59 | 796,612 |
| 2023-01-12 | $2.86 | $2.90 | $2.81 | $2.90 | $2.90 | 682,613 |
| 2023-01-11 | $2.78 | $2.85 | $2.72 | $2.85 | $2.85 | 878,993 |
| 2023-01-10 | $2.69 | $2.78 | $2.66 | $2.77 | $2.77 | 846,731 |
| 2023-01-09 | $2.65 | $2.71 | $2.61 | $2.70 | $2.70 | 511,108 |
| 2023-01-06 | $2.68 | $2.68 | $2.59 | $2.64 | $2.64 | 765,138 |
| 2023-01-05 | $2.70 | $2.71 | $2.63 | $2.67 | $2.67 | 416,242 |
| 2023-01-04 | $2.61 | $2.72 | $2.58 | $2.70 | $2.70 | 870,467 |
| 2023-01-03 | $2.71 | $2.79 | $2.59 | $2.61 | $2.61 | 400,778 |
| 2022-12-30 | $2.58 | $2.70 | $2.58 | $2.69 | $2.69 | 574,581 |
| 2022-12-29 | $2.54 | $2.62 | $2.50 | $2.62 | $2.62 | 489,744 |
| 2022-12-28 | $2.49 | $2.54 | $2.46 | $2.48 | $2.48 | 485,968 |
| 2022-12-27 | $2.56 | $2.59 | $2.48 | $2.49 | $2.49 | 475,016 |
| 2022-12-23 | $2.62 | $2.64 | $2.56 | $2.59 | $2.59 | 500,284 |
| 2022-12-22 | $2.58 | $2.64 | $2.57 | $2.59 | $2.59 | 554,201 |
| 2022-12-21 | $2.54 | $2.62 | $2.51 | $2.61 | $2.61 | 703,450 |
| 2022-12-20 | $2.51 | $2.56 | $2.47 | $2.51 | $2.51 | 573,053 |
| 2022-12-19 | $2.57 | $2.60 | $2.46 | $2.55 | $2.55 | 636,176 |
| 2022-12-16 | $2.52 | $2.64 | $2.48 | $2.57 | $2.57 | 4,098,115 |
| 2022-12-15 | $2.67 | $2.68 | $2.54 | $2.54 | $2.54 | 408,448 |
| 2022-12-14 | $2.70 | $2.76 | $2.65 | $2.71 | $2.71 | 391,518 |
| 2022-12-13 | $2.73 | $2.80 | $2.61 | $2.70 | $2.70 | 960,530 |
| 2022-12-12 | $2.62 | $2.69 | $2.56 | $2.62 | $2.62 | 386,146 |
| 2022-12-09 | $2.71 | $2.78 | $2.63 | $2.65 | $2.65 | 320,181 |
| 2022-12-08 | $2.65 | $2.73 | $2.61 | $2.71 | $2.71 | 329,941 |
| 2022-12-07 | $2.58 | $2.68 | $2.57 | $2.65 | $2.65 | 386,370 |
| 2022-12-06 | $2.62 | $2.64 | $2.58 | $2.60 | $2.60 | 507,009 |
| 2022-12-05 | $2.70 | $2.70 | $2.59 | $2.63 | $2.63 | 561,258 |
| 2022-12-02 | $2.70 | $2.73 | $2.61 | $2.72 | $2.72 | 357,890 |
| 2022-12-01 | $2.74 | $2.80 | $2.70 | $2.74 | $2.74 | 366,841 |
| 2022-11-30 | $2.70 | $2.74 | $2.63 | $2.74 | $2.74 | 606,442 |
| 2022-11-29 | $2.63 | $2.71 | $2.63 | $2.68 | $2.68 | 489,652 |
| 2022-11-28 | $2.74 | $2.78 | $2.62 | $2.64 | $2.64 | 551,791 |
| 2022-11-25 | $2.85 | $2.86 | $2.76 | $2.78 | $2.78 | 169,476 |
| 2022-11-23 | $2.74 | $2.85 | $2.69 | $2.83 | $2.83 | 539,009 |
| 2022-11-22 | $2.60 | $2.73 | $2.55 | $2.71 | $2.71 | 584,298 |
| 2022-11-21 | $2.60 | $2.64 | $2.55 | $2.60 | $2.60 | 419,580 |
| 2022-11-18 | $2.67 | $2.67 | $2.56 | $2.59 | $2.59 | 879,480 |
| 2022-11-17 | $2.70 | $2.70 | $2.58 | $2.60 | $2.60 | 491,726 |
| 2022-11-16 | $2.84 | $2.88 | $2.70 | $2.70 | $2.70 | 562,983 |
| 2022-11-15 | $2.85 | $3.00 | $2.85 | $2.87 | $2.87 | 446,723 |
| 2022-11-14 | $2.81 | $2.94 | $2.81 | $2.85 | $2.85 | 692,206 |
| 2022-11-11 | $2.66 | $2.97 | $2.64 | $2.88 | $2.88 | 1,298,468 |
| 2022-11-10 | $2.58 | $2.68 | $2.23 | $2.63 | $2.63 | 2,401,609 |
| 2022-11-09 | $3.20 | $3.25 | $3.05 | $3.09 | $3.09 | 548,966 |
| 2022-11-08 | $3.31 | $3.32 | $3.20 | $3.22 | $3.22 | 744,272 |
| 2022-11-07 | $3.18 | $3.29 | $3.18 | $3.28 | $3.28 | 442,288 |
| 2022-11-04 | $3.14 | $3.18 | $3.05 | $3.17 | $3.17 | 369,125 |
| 2022-11-03 | $3.19 | $3.22 | $3.08 | $3.12 | $3.12 | 310,940 |
| 2022-11-02 | $3.34 | $3.40 | $3.24 | $3.26 | $3.26 | 434,708 |
| 2022-11-01 | $3.31 | $3.40 | $3.31 | $3.36 | $3.36 | 248,966 |
| 2022-10-31 | $3.27 | $3.31 | $3.22 | $3.28 | $3.28 | 401,821 |
| 2022-10-28 | $3.29 | $3.34 | $3.24 | $3.30 | $3.30 | 405,866 |
| 2022-10-27 | $3.29 | $3.34 | $3.22 | $3.26 | $3.26 | 324,742 |
| 2022-10-26 | $3.20 | $3.34 | $3.19 | $3.28 | $3.28 | 468,556 |
| 2022-10-25 | $3.15 | $3.23 | $3.15 | $3.18 | $3.18 | 1,011,640 |
| 2022-10-24 | $3.19 | $3.19 | $3.10 | $3.15 | $3.15 | 273,282 |
| 2022-10-21 | $3.17 | $3.17 | $3.04 | $3.15 | $3.15 | 541,134 |
| 2022-10-20 | $3.15 | $3.24 | $3.11 | $3.12 | $3.12 | 386,993 |
| 2022-10-19 | $3.30 | $3.30 | $3.09 | $3.15 | $3.15 | 632,810 |
| 2022-10-18 | $3.35 | $3.43 | $3.28 | $3.32 | $3.32 | 453,967 |
| 2022-10-17 | $3.30 | $3.33 | $3.21 | $3.28 | $3.28 | 439,487 |
| 2022-10-14 | $3.31 | $3.36 | $3.17 | $3.20 | $3.20 | 573,948 |
| 2022-10-13 | $3.10 | $3.30 | $3.07 | $3.28 | $3.28 | 443,488 |
| 2022-10-12 | $3.30 | $3.33 | $3.19 | $3.21 | $3.21 | 474,650 |
| 2022-10-11 | $3.20 | $3.32 | $3.11 | $3.30 | $3.30 | 531,689 |
| 2022-10-10 | $3.20 | $3.27 | $3.11 | $3.22 | $3.22 | 524,186 |
| 2022-10-07 | $3.31 | $3.32 | $3.15 | $3.20 | $3.20 | 472,679 |
| 2022-10-06 | $3.29 | $3.36 | $3.27 | $3.31 | $3.31 | 316,975 |
| 2022-10-05 | $3.34 | $3.39 | $3.27 | $3.32 | $3.32 | 300,785 |
| 2022-10-04 | $3.36 | $3.44 | $3.32 | $3.43 | $3.43 | 514,365 |
| 2022-10-03 | $3.29 | $3.29 | $3.21 | $3.26 | $3.26 | 376,818 |
| 2022-09-30 | $3.23 | $3.43 | $3.23 | $3.24 | $3.24 | 677,421 |
| 2022-09-29 | $3.30 | $3.31 | $3.22 | $3.25 | $3.25 | 570,391 |
| 2022-09-28 | $3.24 | $3.41 | $3.24 | $3.37 | $3.37 | 487,422 |
| 2022-09-27 | $3.19 | $3.28 | $3.14 | $3.22 | $3.22 | 608,518 |
| 2022-09-26 | $3.12 | $3.24 | $3.12 | $3.14 | $3.14 | 1,493,397 |
| 2022-09-23 | $3.14 | $3.18 | $3.08 | $3.14 | $3.14 | 624,575 |
| 2022-09-22 | $3.21 | $3.24 | $3.14 | $3.19 | $3.19 | 647,947 |
| 2022-09-21 | $3.28 | $3.42 | $3.23 | $3.26 | $3.26 | 915,895 |
| 2022-09-20 | $3.38 | $3.42 | $3.20 | $3.27 | $3.27 | 633,327 |
| 2022-09-19 | $3.37 | $3.45 | $3.33 | $3.43 | $3.43 | 893,997 |
| 2022-09-16 | $3.52 | $3.52 | $3.37 | $3.38 | $3.38 | 7,422,797 |
| 2022-09-15 | $3.51 | $3.64 | $3.50 | $3.56 | $3.56 | 1,075,645 |
| 2022-09-14 | $3.51 | $3.60 | $3.44 | $3.55 | $3.55 | 1,589,178 |
| 2022-09-13 | $3.69 | $3.69 | $3.44 | $3.47 | $3.47 | 1,507,981 |
| 2022-09-12 | $3.71 | $3.75 | $3.50 | $3.75 | $3.75 | 1,141,449 |
| 2022-09-09 | $3.65 | $3.75 | $3.59 | $3.70 | $3.70 | 1,330,469 |
| 2022-09-08 | $3.51 | $3.74 | $3.48 | $3.60 | $3.60 | 1,496,357 |
| 2022-09-07 | $3.58 | $3.66 | $3.41 | $3.52 | $3.52 | 1,899,696 |
| 2022-09-06 | $3.51 | $3.76 | $3.51 | $3.63 | $3.63 | 1,529,919 |
| 2022-09-02 | $3.67 | $3.71 | $3.47 | $3.49 | $3.49 | 1,305,634 |
| 2022-09-01 | $3.59 | $3.69 | $3.49 | $3.67 | $3.67 | 1,205,801 |
| 2022-08-31 | $3.76 | $3.82 | $3.56 | $3.59 | $3.59 | 1,155,774 |
| 2022-08-30 | $3.80 | $3.89 | $3.73 | $3.76 | $3.76 | 1,133,751 |
| 2022-08-29 | $3.84 | $3.92 | $3.79 | $3.80 | $3.80 | 1,123,411 |
| 2022-08-26 | $4.20 | $4.22 | $3.87 | $3.89 | $3.89 | 973,100 |
| 2022-08-25 | $4.05 | $4.16 | $4.00 | $4.14 | $4.14 | 742,609 |
| 2022-08-24 | $4.05 | $4.11 | $3.98 | $4.01 | $4.01 | 847,768 |
| 2022-08-23 | $4.09 | $4.15 | $3.96 | $4.07 | $4.07 | 856,500 |
| 2022-08-22 | $4.21 | $4.28 | $4.05 | $4.09 | $4.09 | 833,288 |
| 2022-08-19 | $4.47 | $4.53 | $4.22 | $4.23 | $4.23 | 851,819 |
| 2022-08-18 | $4.52 | $4.55 | $4.32 | $4.53 | $4.53 | 1,134,754 |
| 2022-08-17 | $4.81 | $4.81 | $4.44 | $4.44 | $4.44 | 1,002,866 |
| 2022-08-16 | $4.86 | $4.93 | $4.71 | $4.85 | $4.85 | 1,167,523 |
| 2022-08-15 | $4.71 | $4.89 | $4.66 | $4.87 | $4.87 | 1,172,188 |
| 2022-08-12 | $4.80 | $4.85 | $4.69 | $4.72 | $4.72 | 997,891 |
| 2022-08-11 | $4.90 | $4.92 | $4.69 | $4.78 | $4.78 | 1,750,119 |
| 2022-08-10 | $5.19 | $5.33 | $4.63 | $4.81 | $4.81 | 3,258,165 |
| 2022-08-09 | $6.45 | $6.45 | $5.82 | $6.01 | $6.01 | 1,018,578 |
| 2022-08-08 | $6.19 | $6.52 | $6.10 | $6.43 | $6.43 | 1,169,056 |
| 2022-08-05 | $5.82 | $6.20 | $5.79 | $6.19 | $6.19 | 541,023 |
| 2022-08-04 | $5.81 | $5.93 | $5.63 | $5.92 | $5.92 | 850,894 |
| 2022-08-03 | $5.71 | $5.89 | $5.70 | $5.76 | $5.76 | 1,603,513 |
| 2022-08-02 | $5.67 | $5.76 | $5.59 | $5.62 | $5.62 | 435,097 |
| 2022-08-01 | $5.66 | $5.82 | $5.62 | $5.70 | $5.70 | 475,815 |
| 2022-07-29 | $5.86 | $5.91 | $5.66 | $5.74 | $5.74 | 445,740 |
| 2022-07-28 | $5.88 | $5.97 | $5.73 | $5.90 | $5.90 | 476,716 |
| 2022-07-27 | $5.53 | $5.92 | $5.42 | $5.88 | $5.88 | 666,758 |
| 2022-07-26 | $5.41 | $5.53 | $5.23 | $5.47 | $5.47 | 589,258 |
| 2022-07-25 | $5.42 | $5.51 | $5.36 | $5.47 | $5.47 | 468,333 |
| 2022-07-22 | $5.55 | $5.60 | $5.30 | $5.37 | $5.37 | 663,409 |
| 2022-07-21 | $5.46 | $5.58 | $5.40 | $5.50 | $5.50 | 372,905 |
| 2022-07-20 | $5.34 | $5.54 | $5.32 | $5.46 | $5.46 | 817,841 |
| 2022-07-19 | $5.21 | $5.34 | $5.12 | $5.30 | $5.30 | 1,192,769 |
| 2022-07-18 | $5.32 | $5.41 | $5.07 | $5.10 | $5.10 | 545,511 |
| 2022-07-15 | $5.30 | $5.30 | $5.13 | $5.27 | $5.27 | 431,561 |
| 2022-07-14 | $5.29 | $5.41 | $5.01 | $5.17 | $5.17 | 710,784 |
| 2022-07-13 | $5.08 | $5.54 | $5.05 | $5.41 | $5.41 | 2,910,313 |
| 2022-07-12 | $5.01 | $5.25 | $4.89 | $5.19 | $5.19 | 3,424,010 |
| 2022-07-11 | $5.06 | $5.13 | $4.90 | $4.93 | $4.93 | 879,700 |
| 2022-07-08 | $5.29 | $5.38 | $5.06 | $5.10 | $5.10 | 950,416 |
| 2022-07-07 | $5.29 | $5.46 | $5.22 | $5.36 | $5.36 | 1,030,265 |
| 2022-07-06 | $5.26 | $5.35 | $5.15 | $5.24 | $5.24 | 593,208 |
| 2022-07-05 | $4.91 | $5.33 | $4.88 | $5.29 | $5.29 | 1,502,173 |
| 2022-07-01 | $4.87 | $5.02 | $4.84 | $5.00 | $5.00 | 813,895 |
| 2022-06-30 | $4.71 | $4.98 | $4.64 | $4.88 | $4.88 | 784,135 |
| 2022-06-29 | $4.75 | $4.85 | $4.62 | $4.82 | $4.82 | 614,337 |
| 2022-06-28 | $4.95 | $5.01 | $4.73 | $4.74 | $4.74 | 961,565 |
| 2022-06-27 | $5.00 | $5.08 | $4.87 | $4.92 | $4.92 | 778,324 |
| 2022-06-24 | $5.20 | $5.32 | $4.93 | $5.00 | $5.00 | 2,738,052 |
| 2022-06-23 | $5.16 | $5.29 | $5.15 | $5.23 | $5.23 | 1,062,160 |
| 2022-06-22 | $5.19 | $5.35 | $5.10 | $5.16 | $5.16 | 820,662 |
| 2022-06-21 | $5.25 | $5.39 | $5.05 | $5.25 | $5.25 | 1,351,839 |
| 2022-06-17 | $5.05 | $5.33 | $5.05 | $5.14 | $5.14 | 2,773,487 |
| 2022-06-16 | $4.99 | $5.14 | $4.89 | $4.96 | $4.96 | 874,065 |
| 2022-06-15 | $5.00 | $5.26 | $4.98 | $5.19 | $5.19 | 875,286 |
| 2022-06-14 | $4.89 | $4.96 | $4.74 | $4.93 | $4.93 | 1,026,170 |
| 2022-06-13 | $4.85 | $5.07 | $4.79 | $4.91 | $4.91 | 1,022,046 |
| 2022-06-10 | $5.02 | $5.15 | $4.92 | $5.05 | $5.05 | 762,505 |
| 2022-06-09 | $5.28 | $5.31 | $5.05 | $5.10 | $5.10 | 1,018,432 |
| 2022-06-08 | $5.43 | $5.51 | $5.34 | $5.36 | $5.36 | 592,132 |
| 2022-06-07 | $5.33 | $5.54 | $5.33 | $5.51 | $5.51 | 772,706 |
| 2022-06-06 | $5.58 | $5.65 | $5.30 | $5.38 | $5.38 | 762,268 |
| 2022-06-03 | $5.62 | $5.64 | $5.44 | $5.56 | $5.56 | 838,242 |
| 2022-06-02 | $5.47 | $5.74 | $5.41 | $5.54 | $5.54 | 1,368,612 |
| 2022-06-01 | $5.75 | $5.75 | $5.44 | $5.50 | $5.50 | 1,251,642 |
| 2022-05-31 | $5.89 | $5.99 | $5.58 | $5.61 | $5.61 | 2,099,828 |
| 2022-05-27 | $5.62 | $5.99 | $5.62 | $5.97 | $5.97 | 738,338 |
| 2022-05-26 | $5.75 | $5.90 | $5.52 | $5.61 | $5.61 | 846,769 |
| 2022-05-25 | $5.63 | $5.75 | $5.45 | $5.72 | $5.72 | 1,022,087 |
| 2022-05-24 | $5.71 | $5.78 | $5.58 | $5.64 | $5.64 | 774,274 |
| 2022-05-23 | $6.05 | $6.05 | $5.70 | $5.75 | $5.75 | 969,564 |
| 2022-05-20 | $5.98 | $6.15 | $5.73 | $5.98 | $5.98 | 714,311 |
| 2022-05-19 | $5.45 | $6.11 | $5.41 | $5.89 | $5.89 | 1,371,341 |
| 2022-05-18 | $5.66 | $5.78 | $5.38 | $5.46 | $5.46 | 1,235,718 |
| 2022-05-17 | $5.98 | $6.10 | $5.82 | $5.92 | $5.92 | 712,267 |
| 2022-05-16 | $6.06 | $6.35 | $5.77 | $5.79 | $5.79 | 945,064 |
| 2022-05-13 | $6.03 | $6.32 | $6.01 | $6.17 | $6.17 | 1,347,868 |
| 2022-05-12 | $5.75 | $6.16 | $5.52 | $5.94 | $5.94 | 1,681,613 |
| 2022-05-11 | $5.50 | $6.53 | $5.50 | $5.88 | $5.88 | 2,554,877 |
| 2022-05-10 | $5.84 | $5.89 | $5.30 | $5.53 | $5.53 | 1,831,182 |
| 2022-05-09 | $6.05 | $6.09 | $5.62 | $5.62 | $5.62 | 2,078,144 |
| 2022-05-06 | $6.59 | $6.65 | $6.17 | $6.21 | $6.21 | 1,082,990 |
| 2022-05-05 | $7.27 | $7.27 | $6.53 | $6.72 | $6.72 | 1,127,941 |
| 2022-05-04 | $6.90 | $7.52 | $6.75 | $7.37 | $7.37 | 1,082,650 |
| 2022-05-03 | $6.67 | $6.93 | $6.58 | $6.90 | $6.90 | 625,557 |
| 2022-05-02 | $6.38 | $6.68 | $6.32 | $6.67 | $6.67 | 1,086,056 |
| 2022-04-29 | $6.59 | $6.86 | $6.41 | $6.44 | $6.44 | 431,826 |
| 2022-04-28 | $6.57 | $6.76 | $6.23 | $6.71 | $6.71 | 734,821 |
| 2022-04-27 | $6.40 | $6.65 | $6.38 | $6.42 | $6.42 | 609,681 |
| 2022-04-26 | $6.77 | $6.81 | $6.40 | $6.43 | $6.43 | 798,510 |
| 2022-04-25 | $6.70 | $6.92 | $6.63 | $6.91 | $6.91 | 540,440 |
| 2022-04-22 | $7.10 | $7.20 | $6.77 | $6.80 | $6.80 | 519,050 |
| 2022-04-21 | $7.69 | $7.83 | $7.03 | $7.11 | $7.11 | 843,741 |
| 2022-04-20 | $7.59 | $7.67 | $7.35 | $7.53 | $7.53 | 371,375 |
| 2022-04-19 | $7.05 | $7.66 | $7.05 | $7.52 | $7.52 | 561,226 |
| 2022-04-18 | $7.37 | $7.37 | $7.01 | $7.04 | $7.04 | 611,079 |
| 2022-04-14 | $7.82 | $7.90 | $7.30 | $7.35 | $7.35 | 1,106,353 |
| 2022-04-13 | $7.70 | $7.87 | $7.68 | $7.82 | $7.82 | 523,980 |
| 2022-04-12 | $7.84 | $8.16 | $7.53 | $7.65 | $7.65 | 1,178,875 |
| 2022-04-11 | $7.74 | $7.87 | $7.57 | $7.71 | $7.71 | 1,886,892 |
| 2022-04-08 | $7.95 | $8.08 | $7.71 | $7.85 | $7.85 | 875,849 |
| 2022-04-07 | $7.84 | $8.05 | $7.61 | $7.99 | $7.99 | 1,094,015 |
| 2022-04-06 | $7.93 | $8.01 | $7.67 | $7.87 | $7.87 | 872,344 |
| 2022-04-05 | $8.11 | $8.13 | $7.82 | $7.97 | $7.97 | 830,593 |
| 2022-04-04 | $7.90 | $8.27 | $7.82 | $8.15 | $8.15 | 846,603 |
| 2022-04-01 | $7.62 | $7.90 | $7.46 | $7.89 | $7.89 | 973,464 |
| 2022-03-31 | $7.63 | $7.85 | $7.59 | $7.62 | $7.62 | 921,865 |
| 2022-03-30 | $7.80 | $7.98 | $7.66 | $7.67 | $7.67 | 851,250 |
| 2022-03-29 | $7.40 | $7.89 | $7.34 | $7.83 | $7.83 | 880,619 |
| 2022-03-28 | $7.19 | $7.39 | $7.07 | $7.30 | $7.30 | 489,128 |
| 2022-03-25 | $7.37 | $7.40 | $7.17 | $7.24 | $7.24 | 624,938 |
| 2022-03-24 | $7.31 | $7.36 | $7.06 | $7.34 | $7.34 | 891,096 |
| 2022-03-23 | $7.57 | $7.60 | $7.17 | $7.25 | $7.25 | 794,240 |
| 2022-03-22 | $7.54 | $7.74 | $7.53 | $7.66 | $7.66 | 1,031,796 |
| 2022-03-21 | $7.58 | $7.78 | $7.37 | $7.54 | $7.54 | 1,512,113 |
| 2022-03-18 | $7.89 | $7.93 | $7.33 | $7.35 | $7.35 | 5,122,029 |
| 2022-03-17 | $7.80 | $7.94 | $7.59 | $7.91 | $7.91 | 1,127,317 |
| 2022-03-16 | $7.52 | $7.82 | $7.45 | $7.81 | $7.81 | 1,128,048 |
| 2022-03-15 | $7.36 | $7.49 | $7.19 | $7.45 | $7.45 | 1,051,143 |
| 2022-03-14 | $7.59 | $7.77 | $7.23 | $7.31 | $7.31 | 1,192,162 |
| 2022-03-11 | $8.48 | $8.48 | $7.57 | $7.62 | $7.62 | 1,312,997 |
| 2022-03-10 | $8.40 | $8.54 | $8.22 | $8.39 | $8.39 | 733,626 |
| 2022-03-09 | $8.65 | $8.69 | $8.15 | $8.57 | $8.57 | 1,622,217 |
| 2022-03-08 | $9.00 | $9.00 | $8.42 | $8.48 | $8.48 | 1,066,729 |
| 2022-03-07 | $8.60 | $9.20 | $8.51 | $8.95 | $8.95 | 1,040,129 |
| 2022-03-04 | $8.69 | $9.00 | $8.50 | $8.60 | $8.60 | 1,109,840 |
| 2022-03-03 | $8.87 | $9.13 | $8.42 | $8.81 | $8.81 | 1,454,507 |
| 2022-03-02 | $8.14 | $9.27 | $7.96 | $8.79 | $8.79 | 3,848,054 |
| 2022-03-01 | $7.57 | $7.57 | $7.17 | $7.24 | $7.24 | 1,235,852 |
| 2022-02-28 | $7.26 | $7.58 | $7.26 | $7.44 | $7.44 | 761,980 |
| 2022-02-25 | $7.25 | $7.43 | $7.05 | $7.31 | $7.31 | 795,945 |
| 2022-02-24 | $6.37 | $7.19 | $6.37 | $7.18 | $7.18 | 1,643,988 |
| 2022-02-23 | $6.79 | $6.89 | $6.61 | $6.64 | $6.64 | 1,170,561 |
| 2022-02-22 | $6.46 | $7.02 | $6.38 | $6.78 | $6.78 | 1,432,932 |
| 2022-02-18 | $6.85 | $6.97 | $6.42 | $6.47 | $6.47 | 1,029,996 |
| 2022-02-17 | $7.68 | $7.73 | $6.77 | $6.85 | $6.85 | 1,049,739 |
| 2022-02-16 | $7.97 | $8.02 | $7.71 | $7.78 | $7.78 | 591,311 |
| 2022-02-15 | $7.57 | $8.09 | $7.57 | $8.03 | $8.03 | 2,362,561 |
| 2022-02-14 | $7.68 | $7.83 | $7.40 | $7.48 | $7.48 | 1,896,659 |
| 2022-02-11 | $7.55 | $7.86 | $7.47 | $7.62 | $7.62 | 618,456 |
| 2022-02-10 | $7.67 | $8.06 | $7.47 | $7.63 | $7.63 | 1,341,039 |
| 2022-02-09 | $7.77 | $7.97 | $7.75 | $7.95 | $7.95 | 559,778 |
| 2022-02-08 | $7.42 | $7.71 | $7.32 | $7.67 | $7.67 | 1,096,773 |
| 2022-02-07 | $7.25 | $7.56 | $7.25 | $7.48 | $7.48 | 591,834 |
| 2022-02-04 | $7.02 | $7.27 | $6.97 | $7.19 | $7.19 | 809,568 |
| 2022-02-03 | $7.14 | $7.35 | $7.00 | $7.06 | $7.06 | 941,249 |
| 2022-02-02 | $7.42 | $7.49 | $7.14 | $7.18 | $7.18 | 717,345 |
| 2022-02-01 | $7.69 | $7.69 | $7.29 | $7.40 | $7.40 | 677,920 |
| 2022-01-31 | $7.09 | $7.76 | $7.09 | $7.69 | $7.69 | 801,627 |
| 2022-01-28 | $7.06 | $7.12 | $6.69 | $7.11 | $7.11 | 711,062 |
| 2022-01-27 | $7.41 | $7.46 | $6.83 | $6.91 | $6.91 | 712,994 |
| 2022-01-26 | $7.57 | $7.74 | $7.20 | $7.32 | $7.32 | 942,597 |
| 2022-01-25 | $7.38 | $7.67 | $7.14 | $7.47 | $7.47 | 829,365 |
| 2022-01-24 | $7.13 | $7.55 | $6.87 | $7.53 | $7.53 | 1,078,298 |
| 2022-01-21 | $7.53 | $7.79 | $7.30 | $7.31 | $7.31 | 774,118 |
| 2022-01-20 | $7.83 | $8.26 | $7.63 | $7.63 | $7.63 | 639,738 |
| 2022-01-19 | $7.73 | $8.00 | $7.63 | $7.72 | $7.72 | 772,550 |
| 2022-01-18 | $8.20 | $8.25 | $7.64 | $7.67 | $7.67 | 1,024,261 |
| 2022-01-14 | $8.13 | $8.45 | $8.00 | $8.42 | $8.42 | 665,254 |
| 2022-01-13 | $8.44 | $8.89 | $8.19 | $8.22 | $8.22 | 685,509 |
| 2022-01-12 | $8.77 | $8.87 | $8.31 | $8.38 | $8.38 | 824,117 |
| 2022-01-11 | $8.39 | $8.77 | $8.15 | $8.76 | $8.76 | 522,149 |
| 2022-01-10 | $8.35 | $8.38 | $8.02 | $8.33 | $8.33 | 834,585 |
| 2022-01-07 | $8.54 | $8.59 | $8.19 | $8.22 | $8.22 | 508,297 |
| 2022-01-06 | $8.40 | $8.84 | $8.21 | $8.45 | $8.45 | 593,609 |
| 2022-01-05 | $9.12 | $9.12 | $8.40 | $8.40 | $8.40 | 832,372 |
| 2022-01-04 | $9.63 | $9.67 | $8.85 | $8.89 | $8.89 | 707,669 |
| 2022-01-03 | $9.31 | $9.67 | $9.05 | $9.57 | $9.57 | 729,307 |
| 2021-12-31 | $9.32 | $9.48 | $9.23 | $9.24 | $9.24 | 664,585 |
| 2021-12-30 | $9.19 | $9.47 | $9.19 | $9.30 | $9.30 | 440,733 |
| 2021-12-29 | $9.26 | $9.33 | $9.02 | $9.19 | $9.19 | 367,939 |
| 2021-12-28 | $9.82 | $9.94 | $9.22 | $9.27 | $9.27 | 510,910 |
| 2021-12-27 | $10.12 | $10.12 | $9.68 | $9.76 | $9.76 | 453,807 |
| 2021-12-23 | $10.10 | $10.39 | $9.85 | $10.20 | $10.20 | 782,900 |
| 2021-12-22 | $9.60 | $10.06 | $9.43 | $10.03 | $10.03 | 497,998 |
| 2021-12-21 | $9.11 | $9.64 | $9.02 | $9.61 | $9.61 | 584,738 |
| 2021-12-20 | $9.25 | $9.30 | $8.57 | $9.02 | $9.02 | 864,070 |
| 2021-12-17 | $9.20 | $9.51 | $8.67 | $9.49 | $9.49 | 5,008,695 |
| 2021-12-16 | $9.08 | $9.60 | $9.03 | $9.07 | $9.07 | 929,468 |
| 2021-12-15 | $9.43 | $9.45 | $8.93 | $9.11 | $9.11 | 1,790,907 |
| 2021-12-14 | $9.44 | $9.69 | $9.10 | $9.33 | $9.33 | 883,612 |
| 2021-12-13 | $9.75 | $10.15 | $9.56 | $9.62 | $9.62 | 988,552 |
| 2021-12-10 | $10.01 | $10.23 | $9.59 | $9.66 | $9.66 | 368,416 |
| 2021-12-09 | $10.28 | $10.39 | $9.85 | $9.87 | $9.87 | 569,932 |
| 2021-12-08 | $10.54 | $10.62 | $10.10 | $10.40 | $10.40 | 485,079 |
| 2021-12-07 | $10.09 | $10.66 | $9.98 | $10.35 | $10.35 | 1,305,978 |
| 2021-12-06 | $9.58 | $10.01 | $9.36 | $9.82 | $9.82 | 366,512 |
| 2021-12-03 | $9.62 | $9.64 | $9.32 | $9.54 | $9.54 | 575,808 |
| 2021-12-02 | $10.30 | $10.30 | $9.50 | $9.62 | $9.62 | 1,130,991 |
| 2021-12-01 | $10.42 | $10.62 | $9.85 | $9.86 | $9.86 | 729,866 |
| 2021-11-30 | $9.76 | $10.19 | $9.70 | $10.06 | $10.06 | 672,832 |
| 2021-11-29 | $10.02 | $10.06 | $9.70 | $9.76 | $9.76 | 603,003 |
| 2021-11-26 | $10.15 | $10.18 | $9.67 | $9.95 | $9.95 | 598,158 |
| 2021-11-24 | $10.24 | $10.59 | $10.05 | $10.47 | $10.47 | 518,465 |
| 2021-11-23 | $10.44 | $10.65 | $9.97 | $10.41 | $10.41 | 1,339,358 |
| 2021-11-22 | $10.10 | $10.37 | $9.94 | $10.17 | $10.17 | 837,976 |
| 2021-11-19 | $10.05 | $10.05 | $9.64 | $9.92 | $9.92 | 824,894 |
| 2021-11-18 | $10.58 | $10.59 | $9.69 | $9.87 | $9.87 | 840,890 |
| 2021-11-17 | $10.93 | $10.96 | $10.45 | $10.54 | $10.54 | 805,551 |
| 2021-11-16 | $10.79 | $11.03 | $10.52 | $10.99 | $10.99 | 782,834 |
| 2021-11-15 | $11.31 | $11.31 | $10.73 | $10.80 | $10.80 | 718,139 |
| 2021-11-12 | $11.04 | $11.37 | $10.95 | $11.17 | $11.17 | 476,270 |
| 2021-11-11 | $11.18 | $11.43 | $10.91 | $11.04 | $11.04 | 562,165 |
| 2021-11-10 | $10.68 | $11.21 | $9.69 | $11.01 | $11.01 | 1,573,467 |
| 2021-11-09 | $11.65 | $12.30 | $11.32 | $11.40 | $11.40 | 2,439,953 |
| 2021-11-08 | $11.35 | $11.85 | $11.09 | $11.76 | $11.76 | 1,098,971 |
| 2021-11-05 | $11.49 | $11.56 | $11.11 | $11.26 | $11.26 | 1,359,620 |
| 2021-11-04 | $11.30 | $11.48 | $11.24 | $11.44 | $11.44 | 619,094 |
| 2021-11-03 | $10.90 | $11.43 | $10.90 | $11.38 | $11.38 | 814,802 |
| 2021-11-02 | $11.26 | $11.48 | $10.87 | $10.99 | $10.99 | 505,886 |
| 2021-11-01 | $11.08 | $11.40 | $10.94 | $11.20 | $11.20 | 807,199 |
| 2021-10-29 | $10.86 | $11.06 | $10.75 | $10.98 | $10.98 | 523,722 |
| 2021-10-28 | $10.84 | $11.01 | $10.62 | $10.91 | $10.91 | 557,792 |
| 2021-10-27 | $10.80 | $10.99 | $10.64 | $10.66 | $10.66 | 462,535 |
| 2021-10-26 | $10.95 | $11.19 | $10.81 | $10.90 | $10.90 | 510,885 |
| 2021-10-25 | $10.64 | $11.12 | $10.40 | $10.96 | $10.96 | 948,345 |
| 2021-10-22 | $10.85 | $10.94 | $10.41 | $10.60 | $10.60 | 1,070,120 |
| 2021-10-21 | $11.14 | $11.26 | $10.79 | $10.82 | $10.82 | 672,050 |
| 2021-10-20 | $11.11 | $11.20 | $10.93 | $11.11 | $11.11 | 534,643 |
| 2021-10-19 | $11.08 | $11.29 | $10.92 | $11.09 | $11.09 | 609,279 |
| 2021-10-18 | $10.85 | $11.07 | $10.64 | $10.89 | $10.89 | 592,605 |
| 2021-10-15 | $11.34 | $11.39 | $10.81 | $10.95 | $10.95 | 820,911 |
| 2021-10-14 | $11.33 | $11.70 | $10.84 | $11.15 | $11.15 | 999,092 |
| 2021-10-13 | $10.18 | $11.75 | $10.10 | $11.35 | $11.35 | 3,344,078 |
| 2021-10-12 | $11.90 | $11.90 | $9.58 | $10.35 | $10.35 | 6,604,812 |
| 2021-10-11 | $12.47 | $12.70 | $12.02 | $12.05 | $12.05 | 733,855 |
| 2021-10-08 | $12.53 | $13.26 | $12.46 | $12.53 | $12.53 | 1,536,966 |
| 2021-10-07 | $12.96 | $13.04 | $12.09 | $12.51 | $12.51 | 2,373,796 |
| 2021-10-06 | $13.37 | $13.61 | $12.94 | $13.05 | $13.05 | 1,844,635 |
| 2021-10-05 | $13.24 | $13.49 | $13.00 | $13.43 | $13.43 | 1,551,505 |
| 2021-10-04 | $13.45 | $13.49 | $12.89 | $13.05 | $13.05 | 1,109,675 |
| 2021-10-01 | $14.33 | $14.34 | $13.42 | $13.50 | $13.50 | 1,005,099 |
| 2021-09-30 | $14.75 | $14.88 | $14.19 | $14.24 | $14.24 | 601,897 |
| 2021-09-29 | $15.03 | $15.12 | $14.61 | $14.74 | $14.74 | 439,720 |
| 2021-09-28 | $15.26 | $15.26 | $14.76 | $14.87 | $14.87 | 525,952 |
| 2021-09-27 | $15.32 | $15.66 | $15.10 | $15.46 | $15.46 | 821,805 |
| 2021-09-24 | $15.55 | $15.69 | $15.10 | $15.42 | $15.42 | 730,825 |
| 2021-09-23 | $16.09 | $16.42 | $15.32 | $15.61 | $15.61 | 1,387,722 |
| 2021-09-22 | $17.00 | $17.00 | $16.06 | $16.08 | $16.08 | 1,509,867 |
| 2021-09-21 | $15.97 | $16.87 | $15.96 | $16.66 | $16.66 | 1,075,930 |
| 2021-09-20 | $16.14 | $16.50 | $15.48 | $15.75 | $15.75 | 954,481 |
| 2021-09-17 | $15.83 | $17.09 | $15.60 | $16.66 | $16.66 | 4,006,924 |
| 2021-09-16 | $15.56 | $15.85 | $15.15 | $15.74 | $15.74 | 956,640 |
| 2021-09-15 | $14.66 | $15.54 | $14.40 | $15.49 | $15.49 | 1,139,099 |
| 2021-09-14 | $15.43 | $15.78 | $14.51 | $14.57 | $14.57 | 1,372,564 |
| 2021-09-13 | $16.74 | $16.77 | $14.44 | $15.38 | $15.38 | 2,725,200 |
| 2021-09-10 | $16.51 | $17.39 | $16.31 | $16.73 | $16.73 | 943,894 |
| 2021-09-09 | $16.18 | $16.89 | $16.00 | $16.43 | $16.43 | 932,351 |
| 2021-09-08 | $15.38 | $16.44 | $15.13 | $15.92 | $15.92 | 1,639,813 |
| 2021-09-07 | $16.54 | $16.69 | $15.13 | $15.33 | $15.33 | 846,166 |
| 2021-09-03 | $16.59 | $16.89 | $16.23 | $16.65 | $16.65 | 547,015 |
| 2021-09-02 | $17.25 | $17.32 | $16.59 | $16.74 | $16.74 | 660,717 |
| 2021-09-01 | $17.38 | $17.50 | $16.85 | $17.00 | $17.00 | 1,026,317 |
| 2021-08-31 | $16.38 | $17.36 | $16.34 | $17.06 | $17.06 | 962,647 |
| 2021-08-30 | $16.07 | $16.31 | $15.77 | $16.28 | $16.28 | 449,653 |
| 2021-08-27 | $15.48 | $16.05 | $15.48 | $15.94 | $15.94 | 589,632 |
| 2021-08-26 | $15.58 | $15.67 | $15.12 | $15.45 | $15.45 | 539,526 |
| 2021-08-25 | $15.34 | $15.68 | $15.18 | $15.63 | $15.63 | 533,857 |
| 2021-08-24 | $15.36 | $15.53 | $15.16 | $15.43 | $15.43 | 422,755 |
| 2021-08-23 | $15.21 | $15.64 | $15.09 | $15.38 | $15.38 | 696,416 |
| 2021-08-20 | $14.32 | $15.19 | $14.23 | $15.03 | $15.03 | 651,270 |
| 2021-08-19 | $13.86 | $14.40 | $13.68 | $13.96 | $13.96 | 467,394 |
| 2021-08-18 | $14.18 | $14.25 | $13.75 | $14.00 | $14.00 | 497,610 |
| 2021-08-17 | $14.22 | $14.38 | $13.25 | $13.71 | $13.71 | 759,229 |
| 2021-08-16 | $15.08 | $15.08 | $14.35 | $14.44 | $14.44 | 644,678 |
| 2021-08-13 | $15.87 | $15.99 | $15.05 | $15.09 | $15.09 | 609,174 |
| 2021-08-12 | $15.41 | $15.89 | $15.00 | $15.87 | $15.87 | 410,685 |
| 2021-08-11 | $15.16 | $15.89 | $14.72 | $15.52 | $15.52 | 785,502 |
| 2021-08-10 | $16.79 | $17.00 | $14.86 | $15.00 | $15.00 | 1,414,042 |
| 2021-08-09 | $14.88 | $15.15 | $14.40 | $14.82 | $14.82 | 484,130 |
| 2021-08-06 | $15.16 | $15.21 | $14.40 | $14.72 | $14.72 | 597,351 |
| 2021-08-05 | $14.46 | $15.39 | $14.46 | $15.08 | $15.08 | 524,264 |
| 2021-08-04 | $14.66 | $15.36 | $14.39 | $14.46 | $14.46 | 575,844 |
| 2021-08-03 | $14.71 | $14.82 | $14.31 | $14.81 | $14.81 | 445,834 |
| 2021-08-02 | $15.36 | $15.51 | $14.59 | $14.70 | $14.70 | 547,242 |
| 2021-07-30 | $15.29 | $15.61 | $15.22 | $15.34 | $15.34 | 560,557 |
| 2021-07-29 | $15.39 | $15.64 | $15.23 | $15.41 | $15.41 | 515,063 |
| 2021-07-28 | $14.95 | $15.44 | $14.95 | $15.32 | $15.32 | 1,568,895 |
| 2021-07-27 | $14.77 | $15.14 | $14.63 | $14.94 | $14.94 | 1,909,086 |
| 2021-07-26 | $15.07 | $15.20 | $14.70 | $14.96 | $14.96 | 789,316 |
| 2021-07-23 | $15.00 | $15.15 | $14.71 | $15.01 | $15.01 | 305,005 |
| 2021-07-22 | $15.36 | $15.61 | $14.79 | $14.90 | $14.90 | 457,279 |
| 2021-07-21 | $14.91 | $15.45 | $14.73 | $15.35 | $15.35 | 551,618 |
| 2021-07-20 | $14.02 | $15.10 | $13.95 | $14.93 | $14.93 | 789,834 |
| 2021-07-19 | $14.10 | $14.42 | $13.54 | $13.97 | $13.97 | 704,816 |
| 2021-07-16 | $16.21 | $16.21 | $14.25 | $14.45 | $14.45 | 688,589 |
| 2021-07-15 | $15.89 | $16.00 | $15.47 | $15.77 | $15.77 | 489,458 |
| 2021-07-14 | $16.25 | $16.33 | $15.80 | $15.88 | $15.88 | 761,885 |
| 2021-07-13 | $16.73 | $16.74 | $16.17 | $16.25 | $16.25 | 458,830 |
| 2021-07-12 | $16.57 | $17.00 | $16.47 | $16.84 | $16.84 | 513,898 |
| 2021-07-09 | $16.71 | $16.80 | $16.29 | $16.47 | $16.47 | 553,038 |
| 2021-07-08 | $16.41 | $16.89 | $16.14 | $16.53 | $16.53 | 543,212 |
| 2021-07-07 | $16.92 | $17.12 | $16.43 | $16.82 | $16.82 | 750,764 |
| 2021-07-06 | $16.75 | $17.24 | $16.56 | $16.89 | $16.89 | 1,256,879 |
| 2021-07-02 | $17.12 | $17.31 | $16.54 | $16.79 | $16.79 | 508,118 |
| 2021-07-01 | $16.58 | $17.23 | $16.50 | $17.18 | $17.18 | 1,075,323 |
| 2021-06-30 | $16.55 | $16.96 | $16.41 | $16.62 | $16.62 | 1,437,723 |
| 2021-06-29 | $16.46 | $17.10 | $16.45 | $16.60 | $16.60 | 3,097,328 |
| 2021-06-28 | $16.83 | $17.10 | $16.55 | $16.82 | $16.82 | 785,647 |
| 2021-06-25 | $16.51 | $17.41 | $16.47 | $17.02 | $17.02 | 3,487,333 |
| 2021-06-24 | $16.98 | $17.06 | $16.64 | $16.92 | $16.92 | 1,098,014 |
| 2021-06-23 | $16.43 | $17.06 | $16.43 | $16.80 | $16.80 | 1,577,128 |
| 2021-06-22 | $16.67 | $16.75 | $16.03 | $16.52 | $16.52 | 1,657,850 |
| 2021-06-21 | $16.61 | $16.97 | $16.11 | $16.65 | $16.65 | 1,137,363 |
| 2021-06-18 | $16.20 | $16.65 | $15.76 | $16.51 | $16.51 | 5,490,960 |
| 2021-06-17 | $16.18 | $17.03 | $16.05 | $16.75 | $16.75 | 1,155,652 |
| 2021-06-16 | $15.74 | $16.17 | $15.55 | $16.03 | $16.03 | 1,369,262 |
| 2021-06-15 | $15.90 | $16.04 | $15.30 | $15.79 | $15.79 | 1,465,465 |
| 2021-06-14 | $15.28 | $16.27 | $15.26 | $15.95 | $15.95 | 1,365,006 |
| 2021-06-11 | $14.85 | $15.16 | $14.70 | $15.12 | $15.12 | 765,326 |
| 2021-06-10 | $15.12 | $15.46 | $14.84 | $14.92 | $14.92 | 955,939 |
| 2021-06-09 | $15.38 | $15.63 | $14.94 | $15.07 | $15.07 | 811,562 |
| 2021-06-08 | $16.00 | $16.05 | $15.18 | $15.43 | $15.43 | 1,199,416 |
| 2021-06-07 | $16.49 | $16.49 | $15.88 | $15.98 | $15.98 | 848,338 |
| 2021-06-04 | $16.17 | $16.57 | $15.98 | $16.21 | $16.21 | 1,131,761 |
| 2021-06-03 | $16.15 | $16.49 | $15.76 | $16.39 | $16.39 | 2,765,579 |
| 2021-06-02 | $18.12 | $18.24 | $16.15 | $16.41 | $16.41 | 1,919,317 |
| 2021-06-01 | $18.00 | $18.28 | $17.41 | $18.15 | $18.15 | 13,784,576 |
| 2021-05-28 | $17.88 | $18.18 | $17.53 | $17.83 | $17.83 | 2,073,170 |
| 2021-05-27 | $19.67 | $19.75 | $17.41 | $17.91 | $17.91 | 6,114,817 |
| 2021-05-26 | $16.46 | $16.79 | $15.82 | $16.63 | $16.63 | 712,914 |
| 2021-05-25 | $17.07 | $17.39 | $15.94 | $16.50 | $16.50 | 833,497 |
| 2021-05-24 | $16.53 | $17.71 | $16.26 | $17.22 | $17.22 | 725,941 |
| 2021-05-21 | $16.09 | $16.80 | $15.94 | $16.45 | $16.45 | 674,186 |
| 2021-05-20 | $16.50 | $16.50 | $15.35 | $15.94 | $15.94 | 1,607,066 |
| 2021-05-19 | $16.03 | $17.05 | $15.70 | $16.72 | $16.72 | 1,071,147 |
| 2021-05-18 | $17.60 | $17.71 | $16.59 | $16.66 | $16.66 | 906,621 |
| 2021-05-17 | $18.67 | $18.70 | $16.67 | $17.03 | $17.03 | 1,216,217 |
| 2021-05-14 | $18.25 | $19.06 | $18.19 | $18.76 | $18.76 | 593,342 |
| 2021-05-13 | $17.40 | $18.94 | $17.36 | $17.79 | $17.79 | 711,884 |
| 2021-05-12 | $17.80 | $18.04 | $16.86 | $17.18 | $17.18 | 665,166 |
| 2021-05-11 | $17.44 | $19.36 | $16.97 | $17.92 | $17.92 | 1,285,456 |
| 2021-05-10 | $20.91 | $21.25 | $19.12 | $19.29 | $19.29 | 642,455 |
| 2021-05-07 | $20.40 | $21.68 | $20.26 | $21.15 | $21.15 | 685,684 |
| 2021-05-06 | $21.58 | $21.95 | $19.84 | $20.65 | $20.65 | 502,280 |
| 2021-05-05 | $21.17 | $21.62 | $20.17 | $21.46 | $21.46 | 479,807 |
| 2021-05-04 | $23.45 | $23.74 | $20.81 | $20.94 | $20.94 | 783,662 |
| 2021-05-03 | $23.16 | $23.99 | $22.56 | $23.23 | $23.23 | 793,388 |
| 2021-04-30 | $21.71 | $23.21 | $21.30 | $22.36 | $22.36 | 1,023,431 |
| 2021-04-29 | $20.56 | $21.35 | $20.13 | $21.31 | $21.31 | 426,810 |
| 2021-04-28 | $21.26 | $21.29 | $20.46 | $20.76 | $20.76 | 620,675 |
| 2021-04-27 | $21.73 | $21.90 | $20.90 | $21.32 | $21.32 | 364,057 |
| 2021-04-26 | $21.43 | $21.99 | $20.73 | $21.72 | $21.72 | 491,782 |
| 2021-04-23 | $21.45 | $22.44 | $21.34 | $22.05 | $22.05 | 522,500 |
| 2021-04-22 | $21.28 | $22.04 | $20.56 | $21.33 | $21.33 | 484,512 |
| 2021-04-21 | $20.53 | $21.80 | $20.33 | $21.25 | $21.25 | 480,049 |
| 2021-04-20 | $20.73 | $21.20 | $19.63 | $20.50 | $20.50 | 666,881 |
| 2021-04-19 | $21.70 | $21.88 | $20.70 | $20.98 | $20.98 | 425,090 |
| 2021-04-16 | $23.17 | $23.34 | $20.87 | $21.46 | $21.46 | 599,543 |
| 2021-04-15 | $22.10 | $23.10 | $21.90 | $22.60 | $22.60 | 692,265 |
| 2021-04-14 | $21.01 | $22.31 | $21.01 | $21.90 | $21.90 | 343,991 |
| 2021-04-13 | $22.70 | $22.82 | $20.70 | $21.10 | $21.10 | 751,224 |
| 2021-04-12 | $23.31 | $24.20 | $22.10 | $22.98 | $22.98 | 638,829 |
| 2021-04-09 | $22.00 | $24.34 | $21.75 | $22.84 | $22.84 | 1,365,897 |
| 2021-04-08 | $20.00 | $21.95 | $19.95 | $21.73 | $21.73 | 1,112,352 |
| 2021-04-07 | $20.14 | $21.09 | $19.92 | $20.11 | $20.11 | 744,314 |
| 2021-04-06 | $20.03 | $20.87 | $19.91 | $20.34 | $20.34 | 519,676 |
| 2021-04-05 | $20.50 | $21.44 | $19.27 | $19.96 | $19.96 | 845,777 |
| 2021-04-01 | $18.24 | $19.91 | $18.10 | $19.83 | $19.83 | 3,202,754 |
| 2021-03-31 | $18.39 | $19.18 | $17.90 | $18.22 | $18.22 | 1,523,484 |
| 2021-03-30 | $18.36 | $18.83 | $18.09 | $18.17 | $18.17 | 550,844 |
| 2021-03-29 | $20.26 | $20.59 | $18.34 | $18.46 | $18.46 | 646,903 |
| 2021-03-26 | $20.25 | $20.86 | $18.24 | $19.50 | $19.50 | 786,297 |
| 2021-03-25 | $18.75 | $20.21 | $17.88 | $20.06 | $20.06 | 737,663 |
| 2021-03-24 | $20.65 | $20.87 | $19.41 | $19.52 | $19.52 | 532,751 |
| 2021-03-23 | $21.41 | $21.75 | $19.92 | $20.18 | $20.18 | 703,958 |
| 2021-03-22 | $19.26 | $21.48 | $19.00 | $21.06 | $21.06 | 951,079 |
| 2021-03-19 | $16.96 | $18.88 | $16.91 | $18.67 | $18.67 | 1,166,479 |
| 2021-03-18 | $18.22 | $18.22 | $16.92 | $17.08 | $17.08 | 751,578 |
| 2021-03-17 | $17.25 | $18.41 | $16.41 | $17.85 | $17.85 | 773,458 |
| 2021-03-16 | $17.47 | $17.93 | $16.18 | $17.06 | $17.06 | 687,211 |
| 2021-03-15 | $17.77 | $18.20 | $16.94 | $17.20 | $17.20 | 508,806 |
| 2021-03-12 | $17.02 | $17.83 | $16.79 | $17.72 | $17.72 | 461,353 |
| 2021-03-11 | $15.97 | $17.09 | $15.88 | $16.91 | $16.91 | 395,626 |
| 2021-03-10 | $16.07 | $16.40 | $15.43 | $15.80 | $15.80 | 294,451 |
| 2021-03-09 | $15.11 | $16.39 | $15.11 | $15.63 | $15.63 | 334,780 |
| 2021-03-08 | $15.37 | $15.65 | $14.93 | $15.03 | $15.03 | 438,564 |
| 2021-03-05 | $14.50 | $15.29 | $13.57 | $15.09 | $15.09 | 892,718 |
| 2021-03-04 | $15.18 | $15.63 | $14.09 | $14.59 | $14.59 | 1,098,925 |
| 2021-03-03 | $16.11 | $16.37 | $14.85 | $15.42 | $15.42 | 809,220 |
| 2021-03-02 | $16.53 | $17.11 | $15.56 | $16.01 | $16.01 | 1,091,193 |
| 2021-03-01 | $15.21 | $16.74 | $14.69 | $16.41 | $16.41 | 1,155,745 |
| 2021-02-26 | $14.75 | $15.99 | $14.19 | $15.21 | $15.21 | 793,572 |
| 2021-02-25 | $14.70 | $16.50 | $14.14 | $14.51 | $14.51 | 1,075,694 |
| 2021-02-24 | $13.31 | $14.70 | $13.31 | $14.59 | $14.59 | 1,256,728 |
| 2021-02-23 | $12.60 | $13.42 | $11.26 | $13.34 | $13.34 | 585,363 |
| 2021-02-22 | $13.27 | $13.36 | $12.73 | $12.81 | $12.81 | 306,469 |
| 2021-02-19 | $13.23 | $13.69 | $13.12 | $13.31 | $13.31 | 423,326 |
| 2021-02-18 | $13.17 | $13.56 | $12.62 | $13.20 | $13.20 | 601,862 |
| 2021-02-17 | $13.38 | $13.95 | $12.76 | $13.38 | $13.38 | 896,692 |
| 2021-02-16 | $12.86 | $13.68 | $12.70 | $13.68 | $13.68 | 1,061,459 |
| 2021-02-12 | $13.53 | $14.02 | $12.54 | $12.74 | $12.74 | 825,184 |
| 2021-02-11 | $14.22 | $14.22 | $13.41 | $13.70 | $13.70 | 746,463 |
| 2021-02-10 | $14.93 | $14.95 | $13.41 | $14.25 | $14.25 | 670,303 |
| 2021-02-09 | $13.83 | $14.64 | $13.76 | $14.41 | $14.41 | 1,112,006 |
| 2021-02-08 | $13.08 | $13.75 | $13.02 | $13.73 | $13.73 | 742,501 |
| 2021-02-05 | $12.37 | $13.07 | $12.17 | $12.99 | $12.99 | 732,210 |
| 2021-02-04 | $11.97 | $12.21 | $11.72 | $12.15 | $12.15 | 442,979 |
| 2021-02-03 | $11.70 | $11.94 | $11.21 | $11.86 | $11.86 | 504,270 |
| 2021-02-02 | $11.33 | $11.89 | $10.79 | $11.58 | $11.58 | 694,768 |
| 2021-02-01 | $10.70 | $11.21 | $10.35 | $11.11 | $11.11 | 832,583 |
| 2021-01-29 | $10.32 | $10.58 | $10.00 | $10.46 | $10.46 | 534,003 |
| 2021-01-28 | $10.29 | $10.44 | $10.07 | $10.29 | $10.29 | 285,375 |
| 2021-01-27 | $10.29 | $10.75 | $10.04 | $10.26 | $10.26 | 840,566 |
| 2021-01-26 | $10.40 | $10.89 | $10.20 | $10.67 | $10.67 | 554,014 |
| 2021-01-25 | $10.70 | $10.77 | $9.28 | $10.41 | $10.41 | 984,226 |
| 2021-01-22 | $9.95 | $10.67 | $9.71 | $10.57 | $10.57 | 777,134 |
| 2021-01-21 | $11.01 | $11.05 | $9.86 | $9.99 | $9.99 | 2,592,184 |
| 2021-01-20 | $9.75 | $11.13 | $9.51 | $10.86 | $10.86 | 2,309,776 |
| 2021-01-19 | $9.67 | $9.91 | $9.20 | $9.49 | $9.49 | 598,118 |
| 2021-01-15 | $9.47 | $9.68 | $9.00 | $9.50 | $9.50 | 1,008,189 |
| 2021-01-14 | $9.74 | $10.51 | $9.06 | $9.49 | $9.49 | 5,137,247 |
| 2021-01-13 | $7.33 | $7.44 | $7.22 | $7.34 | $7.34 | 813,817 |
| 2021-01-12 | $7.85 | $7.85 | $7.34 | $7.36 | $7.36 | 384,855 |
| 2021-01-11 | $7.82 | $7.83 | $7.50 | $7.59 | $7.59 | 315,313 |
| 2021-01-08 | $7.90 | $7.95 | $7.60 | $7.65 | $7.65 | 359,035 |
| 2021-01-07 | $7.39 | $7.87 | $7.39 | $7.84 | $7.84 | 737,988 |
| 2021-01-06 | $7.38 | $7.70 | $7.26 | $7.38 | $7.38 | 392,065 |
| 2021-01-05 | $8.00 | $8.05 | $7.13 | $7.33 | $7.33 | 742,556 |
| 2021-01-04 | $7.61 | $7.93 | $7.40 | $7.84 | $7.84 | 1,193,195 |
| 2020-12-31 | $7.41 | $7.61 | $7.04 | $7.53 | $7.53 | 637,975 |
| 2020-12-30 | $7.18 | $7.60 | $7.18 | $7.45 | $7.45 | 619,894 |
| 2020-12-29 | $6.70 | $7.19 | $6.64 | $7.15 | $7.15 | 560,963 |
| 2020-12-28 | $6.49 | $6.78 | $6.48 | $6.67 | $6.67 | 302,134 |
| 2020-12-24 | $6.60 | $6.60 | $6.40 | $6.46 | $6.46 | 140,731 |
| 2020-12-23 | $6.51 | $6.66 | $6.38 | $6.56 | $6.56 | 413,360 |
| 2020-12-22 | $6.20 | $6.50 | $6.07 | $6.50 | $6.50 | 831,263 |
| 2020-12-21 | $5.91 | $6.23 | $5.77 | $6.16 | $6.16 | 1,025,570 |
| 2020-12-18 | $5.92 | $6.33 | $5.77 | $5.97 | $5.97 | 2,144,759 |
| 2020-12-17 | $5.44 | $5.94 | $5.35 | $5.90 | $5.90 | 835,090 |
| 2020-12-16 | $5.37 | $5.48 | $5.19 | $5.40 | $5.40 | 528,528 |
| 2020-12-15 | $5.23 | $5.50 | $5.10 | $5.40 | $5.40 | 340,679 |
| 2020-12-14 | $4.80 | $5.26 | $4.80 | $5.10 | $5.10 | 397,058 |
| 2020-12-11 | $4.86 | $4.91 | $4.57 | $4.79 | $4.79 | 375,194 |
| 2020-12-10 | $4.80 | $5.11 | $4.72 | $4.86 | $4.86 | 379,292 |
| 2020-12-09 | $5.25 | $5.33 | $4.56 | $4.82 | $4.82 | 565,227 |
| 2020-12-08 | $5.51 | $5.66 | $5.18 | $5.23 | $5.23 | 499,651 |
| 2020-12-07 | $5.50 | $5.65 | $5.46 | $5.53 | $5.53 | 916,937 |
| 2020-12-04 | $5.38 | $5.47 | $5.27 | $5.42 | $5.42 | 334,464 |
| 2020-12-03 | $5.28 | $5.40 | $5.20 | $5.25 | $5.25 | 206,961 |
| 2020-12-02 | $5.22 | $5.40 | $5.16 | $5.28 | $5.28 | 375,801 |
| 2020-12-01 | $5.21 | $5.29 | $5.11 | $5.20 | $5.20 | 274,828 |
| 2020-11-30 | $5.08 | $5.23 | $4.88 | $5.15 | $5.15 | 682,618 |
| 2020-11-27 | $5.13 | $5.22 | $4.95 | $4.99 | $4.99 | 190,731 |
| 2020-11-25 | $5.21 | $5.22 | $5.10 | $5.12 | $5.12 | 205,938 |
| 2020-11-24 | $5.25 | $5.28 | $4.99 | $5.17 | $5.17 | 466,332 |
| 2020-11-23 | $5.45 | $5.45 | $5.09 | $5.17 | $5.17 | 652,106 |
| 2020-11-20 | $5.25 | $5.40 | $4.97 | $5.08 | $5.08 | 990,933 |
| 2020-11-19 | $4.77 | $5.04 | $4.73 | $4.91 | $4.91 | 561,245 |
| 2020-11-18 | $4.54 | $4.84 | $4.50 | $4.70 | $4.70 | 649,883 |
| 2020-11-17 | $4.36 | $4.55 | $4.26 | $4.33 | $4.33 | 787,734 |
| 2020-11-16 | $4.46 | $4.54 | $4.18 | $4.30 | $4.30 | 544,683 |
| 2020-11-13 | $3.82 | $4.55 | $3.51 | $4.22 | $4.22 | 3,430,574 |
| 2020-11-12 | $3.94 | $3.99 | $3.66 | $3.67 | $3.67 | 873,552 |
| 2020-11-11 | $3.93 | $4.08 | $3.82 | $3.94 | $3.94 | 397,614 |
| 2020-11-10 | $4.44 | $4.49 | $3.94 | $4.34 | $4.34 | 383,892 |
| 2020-11-09 | $4.00 | $4.34 | $4.00 | $4.15 | $4.15 | 193,555 |
| 2020-11-06 | $3.89 | $4.09 | $3.85 | $4.01 | $4.01 | 83,825 |
| 2020-11-05 | $3.69 | $3.96 | $3.69 | $3.90 | $3.90 | 90,841 |
| 2020-11-04 | $3.79 | $3.81 | $3.67 | $3.72 | $3.72 | 67,040 |
| 2020-11-03 | $3.78 | $3.99 | $3.63 | $3.77 | $3.77 | 79,498 |
| 2020-11-02 | $3.67 | $3.77 | $3.55 | $3.67 | $3.67 | 83,127 |
| 2020-10-30 | $3.68 | $3.77 | $3.60 | $3.65 | $3.65 | 113,002 |
| 2020-10-29 | $3.55 | $3.70 | $3.45 | $3.65 | $3.65 | 91,957 |
| 2020-10-28 | $3.90 | $3.90 | $3.58 | $3.63 | $3.63 | 143,693 |
| 2020-10-27 | $4.05 | $4.16 | $3.94 | $3.95 | $3.95 | 85,484 |
| 2020-10-26 | $4.21 | $4.25 | $4.03 | $4.05 | $4.05 | 52,912 |
| 2020-10-23 | $4.00 | $4.35 | $3.91 | $4.21 | $4.21 | 317,679 |
| 2020-10-22 | $3.95 | $4.06 | $3.88 | $3.97 | $3.97 | 103,294 |
| 2020-10-21 | $4.00 | $4.16 | $3.86 | $3.96 | $3.96 | 114,877 |
| 2020-10-20 | $4.24 | $4.40 | $3.90 | $4.00 | $4.00 | 330,090 |
| 2020-10-19 | $4.60 | $4.70 | $4.10 | $4.12 | $4.12 | 541,182 |
| 2020-10-16 | $4.52 | $5.10 | $4.43 | $4.76 | $4.76 | 751,445 |
| 2020-10-15 | $4.40 | $4.84 | $4.23 | $4.58 | $4.58 | 2,306,831 |
| 2020-10-14 | $3.79 | $3.85 | $3.74 | $3.78 | $3.78 | 1,158,725 |
| 2020-10-13 | $4.08 | $4.09 | $3.75 | $3.85 | $3.85 | 146,661 |
| 2020-10-12 | $3.90 | $4.07 | $3.71 | $4.06 | $4.06 | 105,508 |
| 2020-10-09 | $3.86 | $3.90 | $3.81 | $3.88 | $3.88 | 26,047 |
| 2020-10-08 | $3.90 | $3.98 | $3.78 | $3.86 | $3.86 | 43,926 |
| 2020-10-07 | $3.80 | $3.96 | $3.78 | $3.95 | $3.95 | 60,417 |
| 2020-10-06 | $3.95 | $3.96 | $3.74 | $3.76 | $3.76 | 38,055 |
| 2020-10-05 | $3.70 | $3.95 | $3.70 | $3.88 | $3.88 | 41,883 |
| 2020-10-02 | $3.71 | $3.81 | $3.57 | $3.70 | $3.70 | 23,025 |
| 2020-10-01 | $3.83 | $3.83 | $3.71 | $3.78 | $3.78 | 62,540 |
| 2020-09-30 | $3.90 | $3.99 | $3.78 | $3.84 | $3.84 | 29,901 |
| 2020-09-29 | $3.84 | $3.93 | $3.73 | $3.88 | $3.88 | 35,260 |
| 2020-09-28 | $3.75 | $3.88 | $3.67 | $3.83 | $3.83 | 53,649 |
| 2020-09-25 | $3.52 | $3.80 | $3.51 | $3.76 | $3.76 | 41,605 |
| 2020-09-24 | $3.62 | $3.62 | $3.36 | $3.47 | $3.47 | 61,070 |
| 2020-09-23 | $3.80 | $3.92 | $3.55 | $3.57 | $3.57 | 37,671 |
| 2020-09-22 | $3.91 | $3.92 | $3.71 | $3.80 | $3.80 | 24,803 |
| 2020-09-21 | $3.98 | $4.11 | $3.75 | $3.85 | $3.85 | 54,349 |
| 2020-09-18 | $4.17 | $4.21 | $3.91 | $4.06 | $4.06 | 93,784 |
| 2020-09-17 | $4.13 | $4.21 | $3.99 | $4.10 | $4.10 | 37,823 |
| 2020-09-16 | $4.11 | $4.23 | $4.07 | $4.15 | $4.15 | 61,773 |
| 2020-09-15 | $4.07 | $4.18 | $4.07 | $4.11 | $4.11 | 46,836 |
| 2020-09-14 | $3.97 | $4.09 | $3.93 | $4.05 | $4.05 | 52,733 |
| 2020-09-11 | $4.10 | $4.15 | $3.86 | $3.98 | $3.98 | 76,557 |
| 2020-09-10 | $4.15 | $4.18 | $4.01 | $4.09 | $4.09 | 61,213 |
| 2020-09-09 | $4.02 | $4.21 | $4.00 | $4.15 | $4.15 | 89,911 |
| 2020-09-08 | $4.20 | $4.22 | $4.04 | $4.09 | $4.09 | 76,845 |
| 2020-09-04 | $4.29 | $4.32 | $4.06 | $4.22 | $4.22 | 50,396 |
| 2020-09-03 | $4.32 | $4.32 | $4.15 | $4.22 | $4.22 | 36,700 |
| 2020-09-02 | $4.22 | $4.35 | $4.16 | $4.32 | $4.32 | 97,898 |
| 2020-09-01 | $4.27 | $4.29 | $4.16 | $4.24 | $4.24 | 32,611 |
| 2020-08-31 | $4.28 | $4.50 | $4.26 | $4.31 | $4.31 | 89,483 |
| 2020-08-28 | $4.22 | $4.31 | $4.13 | $4.28 | $4.28 | 26,142 |
| 2020-08-27 | $4.21 | $4.27 | $4.07 | $4.20 | $4.20 | 78,223 |
| 2020-08-26 | $4.19 | $4.30 | $4.13 | $4.25 | $4.25 | 40,268 |
| 2020-08-25 | $4.36 | $4.43 | $4.04 | $4.19 | $4.19 | 142,206 |
| 2020-08-24 | $4.48 | $4.49 | $4.36 | $4.45 | $4.45 | 48,893 |
| 2020-08-21 | $4.55 | $4.59 | $4.35 | $4.46 | $4.46 | 79,309 |
| 2020-08-20 | $4.42 | $4.60 | $4.38 | $4.58 | $4.58 | 61,969 |
| 2020-08-19 | $4.41 | $4.60 | $4.37 | $4.46 | $4.46 | 142,001 |
| 2020-08-18 | $4.24 | $4.50 | $4.13 | $4.41 | $4.41 | 186,190 |
| 2020-08-17 | $4.07 | $4.25 | $4.02 | $4.23 | $4.23 | 127,512 |
| 2020-08-14 | $4.02 | $4.12 | $3.89 | $4.08 | $4.08 | 67,935 |
| 2020-08-13 | $4.10 | $4.14 | $4.04 | $4.07 | $4.07 | 61,124 |
| 2020-08-12 | $4.05 | $4.15 | $4.00 | $4.07 | $4.07 | 89,691 |
| 2020-08-11 | $4.10 | $4.20 | $4.00 | $4.05 | $4.05 | 260,067 |
| 2020-08-10 | $4.05 | $4.10 | $3.82 | $3.85 | $3.85 | 105,071 |
| 2020-08-07 | $3.90 | $4.15 | $3.85 | $4.02 | $4.02 | 337,003 |
| 2020-08-06 | $3.83 | $3.86 | $3.70 | $3.86 | $3.86 | 52,804 |
| 2020-08-05 | $3.81 | $3.85 | $3.67 | $3.83 | $3.83 | 33,910 |
| 2020-08-04 | $3.70 | $3.78 | $3.63 | $3.77 | $3.77 | 42,276 |
| 2020-08-03 | $3.67 | $3.75 | $3.55 | $3.71 | $3.71 | 62,348 |
| 2020-07-31 | $3.76 | $3.88 | $3.59 | $3.68 | $3.68 | 57,175 |
| 2020-07-30 | $3.74 | $3.84 | $3.71 | $3.76 | $3.76 | 47,363 |
| 2020-07-29 | $3.79 | $3.82 | $3.72 | $3.80 | $3.80 | 33,324 |
| 2020-07-28 | $3.71 | $3.95 | $3.67 | $3.78 | $3.78 | 25,746 |
| 2020-07-27 | $3.77 | $3.94 | $3.72 | $3.86 | $3.86 | 80,105 |
| 2020-07-24 | $3.99 | $3.99 | $3.75 | $3.76 | $3.76 | 58,535 |
| 2020-07-23 | $3.97 | $4.05 | $3.87 | $3.91 | $3.91 | 77,243 |
| 2020-07-22 | $3.98 | $4.02 | $3.85 | $3.98 | $3.98 | 86,506 |
| 2020-07-21 | $3.98 | $4.10 | $3.90 | $3.99 | $3.99 | 225,172 |
| 2020-07-20 | $3.98 | $4.01 | $3.87 | $3.98 | $3.98 | 95,054 |
| 2020-07-17 | $3.82 | $4.09 | $3.77 | $3.99 | $3.99 | 223,372 |
| 2020-07-16 | $3.78 | $3.88 | $3.75 | $3.84 | $3.84 | 205,926 |
| 2020-07-15 | $3.87 | $4.20 | $3.58 | $3.84 | $3.84 | 1,318,552 |
| 2020-07-14 | $3.33 | $3.39 | $3.23 | $3.29 | $3.29 | 80,798 |
| 2020-07-13 | $3.46 | $3.55 | $3.33 | $3.34 | $3.34 | 75,152 |
| 2020-07-10 | $3.32 | $3.52 | $3.31 | $3.45 | $3.45 | 64,506 |
| 2020-07-09 | $3.55 | $3.58 | $3.30 | $3.32 | $3.32 | 102,126 |
| 2020-07-08 | $3.58 | $3.63 | $3.47 | $3.54 | $3.54 | 64,798 |
| 2020-07-07 | $3.63 | $3.66 | $3.51 | $3.58 | $3.58 | 57,774 |
| 2020-07-06 | $3.76 | $3.86 | $3.60 | $3.64 | $3.64 | 80,021 |
| 2020-07-02 | $3.79 | $3.79 | $3.64 | $3.72 | $3.72 | 91,266 |
| 2020-07-01 | $3.84 | $3.85 | $3.73 | $3.75 | $3.75 | 53,585 |
| 2020-06-30 | $3.80 | $3.95 | $3.76 | $3.84 | $3.84 | 92,422 |
| 2020-06-29 | $3.84 | $4.05 | $3.73 | $3.82 | $3.82 | 159,879 |
| 2020-06-26 | $3.83 | $4.00 | $3.77 | $3.84 | $3.84 | 1,036,303 |
| 2020-06-25 | $3.80 | $4.00 | $3.75 | $3.83 | $3.83 | 161,582 |
| 2020-06-24 | $3.79 | $4.00 | $3.65 | $3.93 | $3.93 | 137,658 |
| 2020-06-23 | $3.88 | $4.01 | $3.78 | $3.84 | $3.84 | 110,779 |
| 2020-06-22 | $3.89 | $3.94 | $3.69 | $3.88 | $3.88 | 93,150 |
| 2020-06-19 | $3.84 | $4.01 | $3.70 | $3.87 | $3.87 | 182,253 |
| 2020-06-18 | $3.92 | $3.96 | $3.76 | $3.82 | $3.82 | 158,667 |
| 2020-06-17 | $3.95 | $4.04 | $3.89 | $3.95 | $3.95 | 64,415 |
| 2020-06-16 | $4.01 | $4.08 | $3.91 | $3.96 | $3.96 | 154,384 |
| 2020-06-15 | $3.85 | $4.05 | $3.75 | $3.99 | $3.99 | 147,317 |
| 2020-06-12 | $3.99 | $4.01 | $3.70 | $3.84 | $3.84 | 141,195 |
| 2020-06-11 | $3.83 | $3.87 | $3.50 | $3.66 | $3.66 | 153,186 |
| 2020-06-10 | $3.96 | $4.10 | $3.93 | $3.99 | $3.99 | 216,462 |
| 2020-06-09 | $4.15 | $4.33 | $3.90 | $3.95 | $3.95 | 164,423 |
| 2020-06-08 | $4.34 | $4.45 | $4.10 | $4.22 | $4.22 | 177,158 |
| 2020-06-05 | $4.11 | $4.42 | $4.01 | $4.34 | $4.34 | 266,823 |
| 2020-06-04 | $4.15 | $4.30 | $4.00 | $4.10 | $4.10 | 140,663 |
| 2020-06-03 | $4.18 | $4.61 | $4.12 | $4.21 | $4.21 | 267,464 |
| 2020-06-02 | $3.86 | $4.36 | $3.85 | $4.18 | $4.18 | 292,569 |
| 2020-06-01 | $4.14 | $4.14 | $3.80 | $3.94 | $3.94 | 289,989 |
| 2020-05-29 | $4.79 | $4.80 | $3.71 | $4.13 | $4.13 | 730,219 |
| 2020-05-28 | $3.76 | $4.78 | $3.63 | $4.61 | $4.61 | 3,149,904 |
| 2020-05-27 | $3.89 | $4.00 | $3.35 | $3.46 | $3.46 | 581,955 |
| 2020-05-26 | $3.50 | $3.55 | $3.25 | $3.34 | $3.34 | 287,809 |
| 2020-05-22 | $3.54 | $3.63 | $3.29 | $3.34 | $3.34 | 79,678 |
| 2020-05-21 | $3.60 | $3.64 | $3.38 | $3.38 | $3.38 | 81,612 |
| 2020-05-20 | $3.22 | $3.70 | $3.22 | $3.60 | $3.60 | 84,254 |
| 2020-05-19 | $3.39 | $3.40 | $3.14 | $3.20 | $3.20 | 76,499 |
| 2020-05-18 | $3.21 | $3.54 | $3.21 | $3.41 | $3.41 | 78,443 |
| 2020-05-15 | $3.27 | $3.35 | $3.01 | $3.11 | $3.11 | 70,257 |
| 2020-05-14 | $3.40 | $3.55 | $3.05 | $3.18 | $3.18 | 85,855 |
| 2020-05-13 | $3.48 | $3.65 | $3.24 | $3.30 | $3.30 | 72,474 |
| 2020-05-12 | $3.80 | $4.09 | $3.42 | $3.45 | $3.45 | 114,615 |
| 2020-05-11 | $3.95 | $4.45 | $3.78 | $3.78 | $3.78 | 81,264 |
| 2020-05-08 | $3.57 | $3.93 | $3.56 | $3.83 | $3.83 | 57,524 |
| 2020-05-07 | $3.89 | $3.99 | $3.52 | $3.55 | $3.55 | 41,191 |
| 2020-05-06 | $3.35 | $3.90 | $3.24 | $3.73 | $3.73 | 74,559 |
| 2020-05-05 | $3.47 | $3.64 | $3.34 | $3.34 | $3.34 | 27,128 |
| 2020-05-04 | $3.45 | $3.64 | $3.30 | $3.39 | $3.39 | 37,732 |
| 2020-05-01 | $3.61 | $3.80 | $3.45 | $3.53 | $3.53 | 42,501 |
| 2020-04-30 | $3.69 | $3.84 | $3.40 | $3.71 | $3.71 | 39,948 |
| 2020-04-29 | $3.62 | $3.93 | $3.37 | $3.77 | $3.77 | 79,528 |
| 2020-04-28 | $3.83 | $3.89 | $3.41 | $3.62 | $3.62 | 67,560 |
| 2020-04-27 | $3.68 | $3.86 | $3.63 | $3.77 | $3.77 | 43,960 |
| 2020-04-24 | $3.72 | $3.80 | $3.52 | $3.67 | $3.67 | 34,637 |
| 2020-04-23 | $3.36 | $3.70 | $3.33 | $3.62 | $3.62 | 61,374 |
| 2020-04-22 | $3.27 | $3.43 | $3.22 | $3.36 | $3.36 | 38,997 |
| 2020-04-21 | $3.22 | $3.48 | $3.06 | $3.27 | $3.27 | 26,340 |
| 2020-04-20 | $3.42 | $3.53 | $3.12 | $3.29 | $3.29 | 69,762 |
| 2020-04-17 | $2.90 | $3.32 | $2.90 | $3.22 | $3.22 | 75,191 |
| 2020-04-16 | $3.08 | $3.20 | $2.86 | $2.90 | $2.90 | 42,430 |
| 2020-04-15 | $3.17 | $3.37 | $2.97 | $3.07 | $3.07 | 47,553 |
| 2020-04-14 | $3.49 | $3.60 | $3.31 | $3.36 | $3.36 | 33,043 |
| 2020-04-13 | $3.37 | $3.50 | $3.34 | $3.46 | $3.46 | 30,626 |
| 2020-04-09 | $3.48 | $3.48 | $3.15 | $3.31 | $3.31 | 63,970 |
| 2020-04-08 | $3.15 | $3.24 | $2.94 | $3.22 | $3.22 | 39,194 |
| 2020-04-07 | $3.13 | $3.30 | $3.00 | $3.10 | $3.10 | 39,673 |
| 2020-04-06 | $3.02 | $3.20 | $2.79 | $2.99 | $2.99 | 72,220 |
| 2020-04-03 | $2.94 | $3.19 | $2.86 | $2.96 | $2.96 | 49,779 |
| 2020-04-02 | $2.89 | $3.14 | $2.81 | $2.97 | $2.97 | 46,717 |
| 2020-04-01 | $3.23 | $3.25 | $2.74 | $2.86 | $2.86 | 62,608 |
| 2020-03-31 | $3.41 | $3.50 | $3.06 | $3.23 | $3.23 | 38,453 |
| 2020-03-30 | $3.30 | $3.39 | $3.09 | $3.39 | $3.39 | 28,022 |
| 2020-03-27 | $3.50 | $3.50 | $3.11 | $3.36 | $3.36 | 43,777 |
| 2020-03-26 | $3.37 | $3.54 | $2.91 | $3.54 | $3.54 | 117,630 |
| 2020-03-25 | $3.54 | $3.54 | $3.13 | $3.42 | $3.42 | 43,687 |
| 2020-03-24 | $2.92 | $3.54 | $2.86 | $3.54 | $3.54 | 51,168 |
| 2020-03-23 | $2.92 | $3.04 | $2.69 | $2.92 | $2.92 | 55,494 |
| 2020-03-20 | $3.00 | $3.25 | $2.92 | $3.03 | $3.03 | 96,368 |
| 2020-03-19 | $2.90 | $3.22 | $2.61 | $2.94 | $2.94 | 131,372 |
| 2020-03-18 | $3.23 | $3.63 | $2.47 | $2.92 | $2.92 | 86,841 |
| 2020-03-17 | $3.77 | $3.79 | $3.11 | $3.60 | $3.60 | 100,295 |
| 2020-03-16 | $3.92 | $4.29 | $3.65 | $3.92 | $3.92 | 220,090 |
| 2020-03-13 | $4.16 | $4.47 | $4.00 | $4.45 | $4.45 | 456,008 |
| 2020-03-12 | $2.99 | $4.86 | $2.99 | $3.97 | $3.97 | 1,414,779 |
| 2020-03-11 | $2.87 | $3.21 | $2.80 | $2.98 | $2.98 | 76,985 |
| 2020-03-10 | $3.64 | $3.64 | $2.85 | $2.94 | $2.94 | 105,720 |
| 2020-03-09 | $3.50 | $3.50 | $3.00 | $3.09 | $3.09 | 91,906 |
| 2020-03-06 | $3.70 | $3.75 | $3.50 | $3.51 | $3.51 | 28,722 |
| 2020-03-05 | $3.88 | $3.99 | $3.55 | $3.67 | $3.67 | 33,172 |
| 2020-03-04 | $3.75 | $4.02 | $3.75 | $3.94 | $3.94 | 30,983 |
| 2020-03-03 | $4.19 | $4.19 | $3.59 | $3.71 | $3.71 | 37,624 |
| 2020-03-02 | $4.11 | $4.11 | $3.92 | $4.04 | $4.04 | 28,963 |
| 2020-02-28 | $3.86 | $4.11 | $3.81 | $3.92 | $3.92 | 53,307 |
| 2020-02-27 | $4.28 | $4.28 | $3.80 | $3.90 | $3.90 | 77,811 |
| 2020-02-26 | $4.53 | $4.53 | $4.20 | $4.28 | $4.28 | 30,972 |
| 2020-02-25 | $4.67 | $4.67 | $4.34 | $4.35 | $4.35 | 68,115 |
| 2020-02-24 | $4.72 | $4.72 | $4.44 | $4.48 | $4.48 | 94,042 |
| 2020-02-21 | $4.91 | $4.99 | $4.73 | $4.83 | $4.83 | 56,280 |
| 2020-02-20 | $4.99 | $5.05 | $4.91 | $4.91 | $4.91 | 47,666 |
| 2020-02-19 | $4.61 | $4.99 | $4.60 | $4.91 | $4.91 | 34,413 |
| 2020-02-18 | $4.55 | $4.65 | $4.50 | $4.60 | $4.60 | 45,965 |
| 2020-02-14 | $4.98 | $4.98 | $4.54 | $4.55 | $4.55 | 52,993 |
| 2020-02-13 | $4.77 | $4.90 | $4.64 | $4.89 | $4.89 | 13,578 |
| 2020-02-12 | $4.91 | $4.91 | $4.71 | $4.82 | $4.82 | 25,792 |
| 2020-02-11 | $4.88 | $4.95 | $4.73 | $4.80 | $4.80 | 11,783 |
| 2020-02-10 | $4.66 | $4.97 | $4.63 | $4.91 | $4.91 | 29,375 |
| 2020-02-07 | $4.73 | $4.75 | $4.49 | $4.70 | $4.70 | 30,902 |
| 2020-02-06 | $4.79 | $4.79 | $4.65 | $4.69 | $4.69 | 21,912 |
| 2020-02-05 | $4.65 | $4.79 | $4.65 | $4.70 | $4.70 | 18,285 |
| 2020-02-04 | $4.76 | $4.80 | $4.47 | $4.64 | $4.64 | 15,053 |
| 2020-02-03 | $4.62 | $4.67 | $4.51 | $4.62 | $4.62 | 25,613 |
| 2020-01-31 | $4.65 | $4.70 | $4.24 | $4.47 | $4.47 | 104,266 |
| 2020-01-30 | $4.71 | $4.88 | $4.55 | $4.71 | $4.71 | 27,416 |
| 2020-01-29 | $4.80 | $4.82 | $4.66 | $4.73 | $4.73 | 26,555 |
| 2020-01-28 | $4.70 | $4.80 | $4.61 | $4.75 | $4.75 | 48,414 |
| 2020-01-27 | $4.74 | $4.79 | $4.65 | $4.67 | $4.67 | 48,294 |
| 2020-01-24 | $4.98 | $4.98 | $4.82 | $4.84 | $4.84 | 39,291 |
| 2020-01-23 | $5.06 | $5.09 | $4.92 | $4.96 | $4.96 | 26,832 |
| 2020-01-22 | $4.92 | $5.20 | $4.87 | $5.01 | $5.01 | 69,617 |
| 2020-01-21 | $5.29 | $5.29 | $4.70 | $4.94 | $4.94 | 128,712 |
| 2020-01-17 | $5.37 | $5.44 | $5.25 | $5.29 | $5.29 | 61,064 |
| 2020-01-16 | $5.20 | $5.39 | $5.05 | $5.31 | $5.31 | 75,062 |
| 2020-01-15 | $5.10 | $5.35 | $5.07 | $5.20 | $5.20 | 76,931 |
| 2020-01-14 | $5.00 | $5.22 | $5.00 | $5.08 | $5.08 | 73,120 |
| 2020-01-13 | $5.01 | $5.12 | $4.84 | $5.00 | $5.00 | 115,963 |
| 2020-01-10 | $4.99 | $5.08 | $4.76 | $4.78 | $4.78 | 150,207 |
| 2020-01-09 | $4.91 | $4.92 | $4.79 | $4.84 | $4.84 | 62,923 |
| 2020-01-08 | $4.47 | $4.94 | $4.47 | $4.88 | $4.88 | 59,724 |
| 2020-01-07 | $4.45 | $4.59 | $4.31 | $4.48 | $4.48 | 63,203 |
| 2020-01-06 | $4.57 | $4.60 | $4.34 | $4.48 | $4.48 | 136,312 |
| 2020-01-03 | $4.71 | $4.79 | $4.56 | $4.58 | $4.58 | 85,292 |
| 2020-01-02 | $4.85 | $4.90 | $4.69 | $4.78 | $4.78 | 85,675 |
| 2019-12-31 | $4.82 | $4.90 | $4.69 | $4.81 | $4.81 | 98,571 |
| 2019-12-30 | $4.92 | $4.92 | $4.77 | $4.84 | $4.84 | 64,140 |
| 2019-12-27 | $4.98 | $5.04 | $4.90 | $4.94 | $4.94 | 46,317 |
| 2019-12-26 | $4.96 | $5.08 | $4.88 | $4.97 | $4.97 | 111,983 |
| 2019-12-24 | $4.88 | $5.03 | $4.83 | $5.00 | $5.00 | 49,195 |
| 2019-12-23 | $4.81 | $4.99 | $4.77 | $4.88 | $4.88 | 176,838 |
| 2019-12-20 | $5.05 | $5.05 | $4.76 | $4.79 | $4.79 | 640,604 |
| 2019-12-19 | $5.00 | $5.07 | $4.90 | $5.05 | $5.05 | 82,577 |
| 2019-12-18 | $5.03 | $5.08 | $4.91 | $4.98 | $4.98 | 58,002 |
| 2019-12-17 | $5.00 | $5.07 | $4.90 | $5.02 | $5.02 | 97,049 |
| 2019-12-16 | $4.93 | $5.11 | $4.82 | $5.00 | $5.00 | 149,358 |
| 2019-12-13 | $4.70 | $4.98 | $4.65 | $4.90 | $4.90 | 122,851 |
| 2019-12-12 | $4.86 | $4.86 | $4.66 | $4.70 | $4.70 | 216,959 |
| 2019-12-11 | $5.00 | $5.05 | $4.80 | $4.87 | $4.87 | 110,627 |
| 2019-12-10 | $5.00 | $5.03 | $4.91 | $4.93 | $4.93 | 44,030 |
| 2019-12-09 | $5.08 | $5.23 | $4.90 | $4.95 | $4.95 | 149,765 |
| 2019-12-06 | $4.85 | $5.24 | $4.76 | $5.11 | $5.11 | 505,352 |
| 2019-12-05 | $4.82 | $4.94 | $4.71 | $4.81 | $4.81 | 155,864 |
| 2019-12-04 | $4.99 | $4.99 | $4.72 | $4.82 | $4.82 | 182,679 |
| 2019-12-03 | $4.83 | $5.04 | $4.81 | $4.96 | $4.96 | 134,197 |
| 2019-12-02 | $5.11 | $5.18 | $4.84 | $4.93 | $4.93 | 215,374 |
| 2019-11-29 | $5.01 | $5.25 | $4.91 | $5.13 | $5.13 | 241,489 |
| 2019-11-27 | $5.00 | $5.10 | $4.81 | $4.91 | $4.91 | 212,551 |
| 2019-11-26 | $5.07 | $5.15 | $4.95 | $5.01 | $5.01 | 533,121 |
| 2019-11-25 | $4.85 | $5.10 | $4.84 | $5.03 | $5.03 | 759,615 |
| 2019-11-22 | $5.00 | $5.09 | $4.61 | $4.73 | $4.73 | 2,251,838 |
| 2019-11-21 | $7.00 | $7.01 | $5.93 | $6.07 | $6.07 | 158,308 |
| 2019-11-20 | $7.72 | $7.82 | $6.82 | $7.25 | $7.25 | 100,996 |
| 2019-11-19 | $7.88 | $8.14 | $7.80 | $7.96 | $7.96 | 20,496 |
| 2019-11-18 | $8.14 | $8.14 | $7.78 | $7.79 | $7.79 | 11,070 |
| 2019-11-15 | $8.19 | $8.19 | $7.75 | $8.00 | $8.00 | 17,540 |
| 2019-11-14 | $8.16 | $8.16 | $7.59 | $7.81 | $7.81 | 23,016 |
| 2019-11-13 | $7.50 | $8.34 | $7.42 | $8.11 | $8.11 | 62,250 |
| 2019-11-12 | $7.25 | $7.68 | $7.25 | $7.52 | $7.52 | 14,740 |
| 2019-11-11 | $7.21 | $7.59 | $7.13 | $7.35 | $7.35 | 7,262 |
| 2019-11-08 | $7.14 | $7.62 | $7.14 | $7.21 | $7.21 | 20,652 |
| 2019-11-07 | $7.40 | $7.40 | $7.00 | $7.24 | $7.24 | 7,173 |
| 2019-11-06 | $7.15 | $7.38 | $7.15 | $7.15 | $7.15 | 7,870 |
| 2019-11-05 | $7.39 | $7.46 | $7.19 | $7.35 | $7.35 | 15,218 |
| 2019-11-04 | $7.45 | $7.46 | $7.18 | $7.23 | $7.23 | 20,991 |
| 2019-11-01 | $7.05 | $7.41 | $7.05 | $7.40 | $7.40 | 27,245 |
| 2019-10-31 | $7.08 | $7.14 | $6.90 | $7.01 | $7.01 | 44,888 |
| 2019-10-30 | $7.30 | $7.30 | $7.06 | $7.09 | $7.09 | 14,818 |
| 2019-10-29 | $7.32 | $7.48 | $7.11 | $7.30 | $7.30 | 16,771 |
| 2019-10-28 | $7.42 | $7.60 | $7.33 | $7.34 | $7.34 | 23,834 |
| 2019-10-25 | $7.34 | $7.51 | $7.18 | $7.38 | $7.38 | 7,726 |
| 2019-10-24 | $7.40 | $7.51 | $7.03 | $7.33 | $7.33 | 8,343 |
| 2019-10-23 | $7.44 | $7.47 | $6.39 | $7.42 | $7.42 | 9,040 |
| 2019-10-22 | $7.48 | $7.78 | $7.40 | $7.57 | $7.57 | 20,215 |
| 2019-10-21 | $7.20 | $7.62 | $7.17 | $7.47 | $7.47 | 20,216 |
| 2019-10-18 | $7.51 | $7.51 | $6.97 | $7.15 | $7.15 | 17,595 |
| 2019-10-17 | $7.62 | $7.71 | $7.47 | $7.57 | $7.57 | 15,043 |
| 2019-10-16 | $7.58 | $7.78 | $7.37 | $7.58 | $7.58 | 66,446 |
| 2019-10-15 | $7.63 | $7.77 | $7.45 | $7.60 | $7.60 | 53,088 |
| 2019-10-14 | $7.53 | $7.64 | $7.47 | $7.60 | $7.60 | 42,365 |
| 2019-10-11 | $7.20 | $7.67 | $7.13 | $7.57 | $7.57 | 57,644 |
| 2019-10-10 | $7.18 | $7.19 | $7.00 | $7.15 | $7.15 | 21,814 |
| 2019-10-09 | $7.25 | $7.28 | $7.09 | $7.10 | $7.10 | 28,837 |
| 2019-10-08 | $7.00 | $7.23 | $6.85 | $7.21 | $7.21 | 53,288 |
| 2019-10-07 | $6.96 | $7.08 | $6.93 | $7.03 | $7.03 | 44,064 |
| 2019-10-04 | $6.80 | $7.05 | $6.75 | $6.96 | $6.96 | 50,235 |
| 2019-10-03 | $6.30 | $6.83 | $6.26 | $6.80 | $6.80 | 38,528 |
| 2019-10-02 | $6.48 | $6.48 | $6.03 | $6.30 | $6.30 | 50,452 |
| 2019-10-01 | $6.60 | $6.67 | $6.50 | $6.55 | $6.55 | 48,971 |
| 2019-09-30 | $6.60 | $6.80 | $6.53 | $6.57 | $6.57 | 29,389 |
| 2019-09-27 | $6.80 | $6.88 | $6.59 | $6.63 | $6.63 | 67,518 |
| 2019-09-26 | $6.85 | $6.95 | $6.72 | $6.82 | $6.82 | 42,894 |
| 2019-09-25 | $6.55 | $6.90 | $6.50 | $6.81 | $6.81 | 86,415 |
| 2019-09-24 | $6.60 | $6.60 | $6.40 | $6.58 | $6.58 | 69,641 |
| 2019-09-23 | $6.68 | $6.78 | $6.34 | $6.50 | $6.50 | 48,929 |
| 2019-09-20 | $5.90 | $6.79 | $5.88 | $6.71 | $6.71 | 220,788 |
| 2019-09-19 | $5.77 | $5.96 | $5.71 | $5.85 | $5.85 | 63,514 |
| 2019-09-18 | $5.84 | $5.84 | $5.31 | $5.73 | $5.73 | 85,920 |
| 2019-09-17 | $6.15 | $6.40 | $5.58 | $5.84 | $5.84 | 81,835 |
| 2019-09-16 | $6.10 | $6.58 | $6.04 | $6.07 | $6.07 | 107,384 |
| 2019-09-13 | $6.31 | $6.36 | $5.74 | $6.01 | $6.01 | 64,388 |
| 2019-09-12 | $5.88 | $6.59 | $5.56 | $6.16 | $6.16 | 546,639 |
| 2019-09-11 | $5.22 | $5.95 | $5.22 | $5.81 | $5.81 | 663,510 |
| 2019-09-10 | $5.00 | $5.25 | $4.95 | $5.21 | $5.21 | 72,666 |
| 2019-09-09 | $5.50 | $5.71 | $4.90 | $5.03 | $5.03 | 124,388 |
| 2019-09-06 | $4.83 | $5.46 | $4.65 | $5.40 | $5.40 | 670,053 |
| 2019-09-05 | $4.72 | $4.92 | $4.31 | $4.64 | $4.64 | 265,189 |
| 2019-09-04 | $4.59 | $5.00 | $4.31 | $4.81 | $4.81 | 433,899 |
| 2019-09-03 | $4.20 | $4.75 | $4.03 | $4.43 | $4.43 | 410,446 |
| 2019-08-30 | $4.22 | $4.22 | $4.00 | $4.12 | $4.12 | 18,705 |
| 2019-08-29 | $4.10 | $4.29 | $3.98 | $4.14 | $4.14 | 60,137 |
| 2019-08-28 | $4.05 | $4.15 | $3.92 | $3.99 | $3.99 | 26,269 |
| 2019-08-27 | $4.26 | $4.48 | $3.90 | $4.05 | $4.05 | 50,522 |
| 2019-08-26 | $4.69 | $4.70 | $4.16 | $4.24 | $4.24 | 59,975 |
| 2019-08-23 | $4.66 | $4.69 | $4.25 | $4.32 | $4.32 | 52,333 |
| 2019-08-22 | $4.80 | $5.00 | $4.59 | $4.66 | $4.66 | 80,705 |
| 2019-08-21 | $4.39 | $4.89 | $4.38 | $4.77 | $4.77 | 83,220 |
| 2019-08-20 | $5.09 | $5.23 | $4.24 | $4.38 | $4.38 | 59,563 |
| 2019-08-19 | $4.95 | $6.00 | $4.85 | $4.96 | $4.96 | 187,151 |
| 2019-08-16 | $3.61 | $4.64 | $3.61 | $4.61 | $4.61 | 48,170 |
| 2019-08-15 | $3.85 | $4.03 | $3.56 | $3.57 | $3.57 | 14,376 |
| 2019-08-14 | $3.90 | $4.29 | $3.81 | $3.81 | $3.81 | 34,005 |
| 2019-08-13 | $4.08 | $4.32 | $3.85 | $3.93 | $3.93 | 30,538 |
| 2019-08-12 | $4.22 | $4.22 | $4.06 | $4.07 | $4.07 | 12,177 |
| 2019-08-09 | $4.50 | $4.63 | $3.80 | $4.27 | $4.27 | 56,487 |
| 2019-08-08 | $4.36 | $4.49 | $4.27 | $4.27 | $4.27 | 31,621 |
| 2019-08-07 | $4.16 | $4.26 | $3.98 | $4.23 | $4.23 | 31,808 |
| 2019-08-06 | $4.07 | $4.85 | $4.07 | $4.16 | $4.16 | 27,916 |
| 2019-08-05 | $4.44 | $4.52 | $4.03 | $4.07 | $4.07 | 30,582 |
| 2019-08-02 | $4.65 | $4.98 | $4.32 | $4.44 | $4.44 | 23,909 |
| 2019-08-01 | $5.00 | $5.12 | $4.62 | $4.69 | $4.69 | 20,460 |
| 2019-07-31 | $5.02 | $5.12 | $4.96 | $4.96 | $4.96 | 26,801 |
| 2019-07-30 | $5.08 | $5.13 | $4.99 | $5.01 | $5.01 | 23,885 |
| 2019-07-29 | $5.17 | $5.19 | $5.09 | $5.13 | $5.13 | 18,021 |
| 2019-07-26 | $4.86 | $5.14 | $4.86 | $5.11 | $5.11 | 19,846 |
| 2019-07-25 | $5.11 | $5.12 | $4.75 | $4.81 | $4.81 | 62,625 |
| 2019-07-24 | $5.40 | $5.40 | $5.13 | $5.13 | $5.13 | 50,438 |
| 2019-07-23 | $5.82 | $5.95 | $5.37 | $5.44 | $5.44 | 56,423 |
| 2019-07-22 | $6.11 | $6.18 | $5.83 | $5.90 | $5.90 | 31,796 |
| 2019-07-19 | $6.15 | $6.31 | $6.10 | $6.15 | $6.15 | 24,444 |
| 2019-07-18 | $6.36 | $6.46 | $6.08 | $6.20 | $6.20 | 17,172 |
| 2019-07-17 | $6.77 | $6.77 | $6.30 | $6.40 | $6.40 | 52,445 |
| 2019-07-16 | $6.90 | $7.02 | $6.30 | $6.31 | $6.31 | 72,633 |
| 2019-07-15 | $7.86 | $7.86 | $6.62 | $6.82 | $6.82 | 88,561 |
| 2019-07-12 | $7.87 | $7.93 | $7.71 | $7.74 | $7.74 | 21,353 |
| 2019-07-11 | $7.95 | $8.00 | $7.60 | $7.93 | $7.93 | 20,335 |
| 2019-07-10 | $8.02 | $8.05 | $7.84 | $7.96 | $7.96 | 11,078 |
| 2019-07-09 | $8.01 | $8.10 | $7.63 | $8.05 | $8.05 | 20,728 |
| 2019-07-08 | $7.92 | $8.04 | $7.79 | $7.99 | $7.99 | 25,360 |
| 2019-07-05 | $7.66 | $8.25 | $7.62 | $7.91 | $7.91 | 33,827 |
| 2019-07-03 | $8.03 | $8.03 | $7.70 | $7.75 | $7.75 | 14,064 |
| 2019-07-02 | $7.94 | $8.15 | $7.71 | $8.09 | $8.09 | 32,530 |
| 2019-07-01 | $7.67 | $8.35 | $7.67 | $8.00 | $8.00 | 97,386 |
| 2019-06-28 | $7.37 | $7.89 | $7.27 | $7.60 | $7.60 | 1,122,066 |
| 2019-06-27 | $7.29 | $7.48 | $7.21 | $7.43 | $7.43 | 33,381 |
| 2019-06-26 | $7.28 | $7.35 | $7.09 | $7.35 | $7.35 | 27,729 |
| 2019-06-25 | $7.22 | $7.40 | $7.15 | $7.34 | $7.34 | 10,325 |
| 2019-06-24 | $7.04 | $7.31 | $7.00 | $7.21 | $7.21 | 22,790 |
| 2019-06-21 | $7.38 | $7.38 | $6.99 | $7.14 | $7.14 | 32,201 |
| 2019-06-20 | $7.48 | $7.57 | $7.18 | $7.18 | $7.18 | 105,320 |
| 2019-06-19 | $7.37 | $7.46 | $7.37 | $7.39 | $7.39 | 22,107 |
| 2019-06-18 | $7.41 | $7.46 | $7.16 | $7.35 | $7.35 | 20,215 |
| 2019-06-17 | $7.28 | $7.49 | $7.23 | $7.40 | $7.40 | 31,595 |
| 2019-06-14 | $6.93 | $7.40 | $6.93 | $7.33 | $7.33 | 25,459 |
| 2019-06-13 | $7.15 | $7.45 | $7.13 | $7.27 | $7.27 | 28,933 |
| 2019-06-12 | $7.46 | $7.46 | $7.26 | $7.30 | $7.30 | 42,527 |
| 2019-06-11 | $7.37 | $7.50 | $7.28 | $7.31 | $7.31 | 117,033 |
| 2019-06-10 | $7.12 | $7.40 | $7.08 | $7.30 | $7.30 | 36,899 |
| 2019-06-07 | $7.01 | $7.51 | $6.90 | $7.07 | $7.07 | 28,591 |
| 2019-06-06 | $6.70 | $7.25 | $6.64 | $7.15 | $7.15 | 44,125 |
| 2019-06-05 | $6.66 | $6.87 | $6.60 | $6.69 | $6.69 | 25,723 |
| 2019-06-04 | $6.86 | $6.86 | $6.38 | $6.58 | $6.58 | 54,519 |
| 2019-06-03 | $6.70 | $6.98 | $6.65 | $6.79 | $6.79 | 32,047 |
| 2019-05-31 | $7.04 | $7.19 | $6.64 | $6.75 | $6.75 | 40,612 |
| 2019-05-30 | $6.93 | $7.10 | $6.93 | $7.10 | $7.10 | 24,280 |
| 2019-05-29 | $6.97 | $7.00 | $6.90 | $6.94 | $6.94 | 15,808 |
| 2019-05-28 | $6.90 | $7.09 | $6.85 | $7.08 | $7.08 | 57,515 |
| 2019-05-24 | $7.14 | $7.25 | $6.72 | $6.91 | $6.91 | 31,965 |
| 2019-05-23 | $7.15 | $7.15 | $6.90 | $7.13 | $7.13 | 49,256 |
| 2019-05-22 | $7.14 | $7.25 | $7.00 | $7.08 | $7.08 | 19,045 |
| 2019-05-21 | $6.86 | $7.24 | $6.86 | $7.13 | $7.13 | 54,497 |
| 2019-05-20 | $6.97 | $7.02 | $6.86 | $6.86 | $6.86 | 17,324 |
| 2019-05-17 | $6.95 | $7.17 | $6.76 | $6.97 | $6.97 | 52,061 |
| 2019-05-16 | $7.09 | $7.20 | $6.92 | $6.99 | $6.99 | 24,954 |
| 2019-05-15 | $6.94 | $7.20 | $6.89 | $7.09 | $7.09 | 34,777 |
| 2019-05-14 | $6.97 | $7.13 | $6.85 | $7.00 | $7.00 | 42,414 |
| 2019-05-13 | $6.90 | $7.05 | $6.80 | $6.99 | $6.99 | 58,847 |
| 2019-05-10 | $7.09 | $7.30 | $6.76 | $7.01 | $7.01 | 74,994 |
| 2019-05-09 | $6.92 | $7.40 | $6.63 | $7.02 | $7.02 | 107,708 |
| 2019-05-08 | $7.09 | $7.25 | $7.00 | $7.00 | $7.00 | 33,937 |
| 2019-05-07 | $7.45 | $7.59 | $7.07 | $7.07 | $7.07 | 33,825 |
| 2019-05-06 | $7.53 | $7.70 | $7.42 | $7.45 | $7.45 | 35,424 |
| 2019-05-03 | $7.85 | $7.88 | $7.30 | $7.50 | $7.50 | 61,703 |
| 2019-05-02 | $7.13 | $8.05 | $7.08 | $7.89 | $7.89 | 96,580 |
| 2019-05-01 | $7.32 | $7.32 | $6.96 | $7.05 | $7.05 | 51,074 |
| 2019-04-30 | $7.00 | $7.08 | $6.92 | $6.98 | $6.98 | 67,280 |
| 2019-04-29 | $7.00 | $7.10 | $6.95 | $6.98 | $6.98 | 86,027 |
| 2019-04-26 | $7.04 | $7.09 | $6.92 | $7.00 | $7.00 | 35,017 |
| 2019-04-25 | $7.06 | $7.13 | $6.83 | $6.99 | $6.99 | 45,929 |
| 2019-04-24 | $7.16 | $7.33 | $7.06 | $7.06 | $7.06 | 44,079 |
| 2019-04-23 | $7.51 | $7.64 | $7.11 | $7.13 | $7.13 | 59,159 |
| 2019-04-22 | $7.70 | $7.73 | $7.50 | $7.50 | $7.50 | 62,034 |
| 2019-04-18 | $8.00 | $8.00 | $7.62 | $7.81 | $7.81 | 32,549 |
| 2019-04-17 | $8.20 | $8.20 | $7.78 | $7.83 | $7.83 | 40,023 |
| 2019-04-16 | $8.10 | $8.27 | $7.84 | $7.90 | $7.90 | 38,757 |
| 2019-04-15 | $8.39 | $8.46 | $8.05 | $8.10 | $8.10 | 27,116 |
| 2019-04-12 | $9.03 | $9.03 | $8.26 | $8.43 | $8.43 | 26,665 |
| 2019-04-11 | $8.73 | $8.73 | $8.34 | $8.50 | $8.50 | 35,440 |
| 2019-04-10 | $9.14 | $9.14 | $8.01 | $8.32 | $8.32 | 56,990 |
| 2019-04-09 | $7.92 | $9.00 | $7.92 | $8.69 | $8.69 | 59,310 |
| 2019-04-08 | $7.93 | $8.54 | $7.81 | $7.92 | $7.92 | 12,047 |
| 2019-04-05 | $8.00 | $8.07 | $7.88 | $7.96 | $7.96 | 32,620 |
| 2019-04-04 | $8.27 | $8.42 | $7.87 | $8.07 | $8.07 | 19,310 |
| 2019-04-03 | $7.85 | $8.97 | $7.80 | $8.37 | $8.37 | 92,654 |
| 2019-04-02 | $7.84 | $8.02 | $7.55 | $7.80 | $7.80 | 16,807 |
| 2019-04-01 | $7.58 | $8.03 | $7.37 | $7.71 | $7.71 | 65,445 |
| 2019-03-29 | $7.61 | $7.74 | $7.25 | $7.50 | $7.50 | 55,892 |
| 2019-03-28 | $8.05 | $8.16 | $7.50 | $7.53 | $7.53 | 55,593 |
| 2019-03-27 | $8.37 | $8.60 | $7.50 | $8.16 | $8.16 | 111,514 |
| 2019-03-26 | $8.18 | $8.60 | $8.10 | $8.36 | $8.36 | 53,678 |
| 2019-03-25 | $8.89 | $8.89 | $8.08 | $8.17 | $8.17 | 61,138 |
| 2019-03-22 | $9.20 | $9.39 | $8.58 | $8.91 | $8.91 | 68,016 |
| 2019-03-21 | $9.40 | $9.45 | $8.70 | $9.40 | $9.40 | 65,254 |
| 2019-03-20 | $8.78 | $9.34 | $8.62 | $9.34 | $9.34 | 130,342 |
| 2019-03-19 | $9.40 | $9.44 | $8.57 | $9.13 | $9.13 | 200,604 |
| 2019-03-18 | $9.65 | $10.00 | $9.25 | $9.50 | $9.50 | 134,369 |
| 2019-03-15 | $10.26 | $10.50 | $9.29 | $9.41 | $9.41 | 686,555 |
| 2019-03-14 | $9.38 | $10.40 | $9.00 | $9.52 | $9.52 | 306,042 |
| 2019-03-13 | $9.71 | $9.88 | $8.66 | $9.50 | $9.50 | 611,862 |
| 2019-03-12 | $13.60 | $14.30 | $9.50 | $9.75 | $9.75 | 1,797,189 |
| 2019-03-11 | $7.50 | $12.23 | $7.00 | $10.19 | $10.19 | 1,072,308 |
| 2019-03-08 | $7.54 | $7.75 | $7.20 | $7.38 | $7.38 | 67,822 |
| 2019-03-07 | $7.95 | $8.00 | $7.16 | $7.45 | $7.45 | 51,394 |
| 2019-03-06 | $7.48 | $7.65 | $7.00 | $7.64 | $7.64 | 48,527 |
| 2019-03-05 | $7.53 | $7.71 | $6.28 | $7.07 | $7.07 | 56,730 |
| 2019-03-04 | $7.69 | $8.41 | $7.26 | $7.56 | $7.56 | 94,570 |
| 2019-03-01 | $7.30 | $7.81 | $7.10 | $7.33 | $7.33 | 60,930 |
| 2019-02-28 | $7.23 | $7.26 | $7.10 | $7.16 | $7.16 | 9,949 |
| 2019-02-27 | $7.11 | $7.30 | $7.09 | $7.20 | $7.20 | 20,320 |
| 2019-02-26 | $7.50 | $7.50 | $7.05 | $7.05 | $7.05 | 18,796 |
| 2019-02-25 | $7.84 | $7.84 | $7.03 | $7.50 | $7.50 | 43,987 |
| 2019-02-22 | $7.81 | $8.00 | $7.70 | $7.84 | $7.84 | 19,787 |
| 2019-02-21 | $7.95 | $8.00 | $7.69 | $7.88 | $7.88 | 13,477 |
| 2019-02-20 | $7.63 | $8.50 | $7.63 | $7.65 | $7.65 | 51,052 |
| 2019-02-19 | $7.92 | $8.00 | $7.34 | $7.90 | $7.90 | 21,287 |
| 2019-02-15 | $8.00 | $8.00 | $7.26 | $8.00 | $8.00 | 36,197 |
| 2019-02-14 | $8.25 | $8.30 | $7.87 | $8.00 | $8.00 | 23,824 |
| 2019-02-13 | $8.60 | $8.69 | $8.15 | $8.21 | $8.21 | 48,446 |
| 2019-02-12 | $9.16 | $9.39 | $8.85 | $8.88 | $8.88 | 43,490 |
| 2019-02-11 | $10.10 | $10.14 | $9.16 | $9.21 | $9.21 | 40,110 |
| 2019-02-08 | $10.70 | $10.70 | $10.10 | $10.22 | $10.22 | 17,070 |
| 2019-02-07 | $11.34 | $11.34 | $10.25 | $10.40 | $10.40 | 46,276 |
| 2019-02-06 | $12.05 | $12.05 | $10.63 | $10.97 | $10.97 | 40,172 |
| 2019-02-05 | $12.20 | $12.40 | $11.50 | $11.86 | $11.86 | 36,964 |
| 2019-02-04 | $14.00 | $14.00 | $11.20 | $12.00 | $12.00 | 89,580 |
| 2019-02-01 | $14.30 | $14.50 | $13.50 | $13.93 | $13.93 | 62,746 |
| 2019-01-31 | $13.88 | $15.46 | $13.37 | $14.60 | $14.60 | 61,642 |
| 2019-01-30 | $15.00 | $15.00 | $13.52 | $13.65 | $13.65 | 56,338 |
| 2019-01-29 | $15.30 | $16.00 | $14.00 | $15.00 | $15.00 | 74,407 |
| 2019-01-28 | $18.40 | $18.45 | $14.00 | $14.33 | $14.33 | 157,616 |
| 2019-01-25 | $17.00 | $29.65 | $15.25 | $16.34 | $16.34 | 284,675 |
| 2019-01-24 | $18.25 | $18.25 | $16.80 | $16.92 | $16.92 | 9,331 |
| 2019-01-23 | $21.25 | $21.50 | $18.00 | $18.42 | $18.42 | 17,013 |
| 2019-01-22 | $30.40 | $31.50 | $21.47 | $21.47 | $21.47 | 21,630 |
| 2019-01-18 | $55.00 | $55.23 | $30.35 | $30.35 | $30.35 | 40,211 |
| 2019-01-17 | $120.06 | $120.06 | $51.00 | $55.00 | $55.00 | 10,476 |
| 2019-01-16 | $137.00 | $137.00 | $137.00 | $137.00 | $137.00 | 304 |
| 2019-01-15 | $150.00 | $150.00 | $150.00 | $150.00 | $150.00 | 475 |
| 2019-01-14 | $150.00 | $150.00 | $150.00 | $150.00 | $150.00 | 483 |
| 2019-01-11 | $150.00 | $150.00 | $150.00 | $150.00 | $150.00 | 1,841 |
| 2019-01-10 | $147.39 | $241.47 | $147.39 | $148.85 | $148.85 | 4,380 |
| 2019-01-09 | $15.60 | $310.90 | $15.60 | $82.35 | $82.35 | 28,209 |
| 2019-01-08 | $13.00 | $13.45 | $13.00 | $13.44 | $13.44 | 2,028 |
| 2019-01-07 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2019-01-04 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2019-01-03 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2019-01-02 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2018-12-31 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2018-12-28 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2018-12-27 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2018-12-26 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2018-12-24 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2018-12-21 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2018-12-20 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2018-12-19 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2018-12-18 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2018-12-17 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2018-12-14 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2018-12-13 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2018-12-12 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2018-12-11 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2018-12-10 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2018-12-07 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2018-12-06 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2018-12-04 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2018-12-03 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2018-11-30 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2018-11-29 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2018-11-28 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2018-11-27 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2018-11-26 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2018-11-23 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2018-11-21 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2018-11-20 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2018-11-19 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2018-11-16 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2018-11-15 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2018-11-14 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2018-11-13 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2018-11-12 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2018-11-09 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2018-11-08 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2018-11-07 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2018-11-06 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2018-11-05 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2018-11-02 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2018-11-01 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2018-10-31 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2018-10-30 | $10.63 | $10.63 | $10.00 | $10.15 | $10.15 | 1,827 |
| 2018-10-29 | $10.40 | $10.50 | $10.40 | $10.47 | $10.47 | 503 |
| 2018-10-26 | $10.71 | $10.87 | $10.28 | $10.70 | $10.70 | 626 |
| 2018-10-25 | $10.00 | $10.00 | $9.86 | $9.86 | $9.86 | 1,302 |
| 2018-10-24 | $9.91 | $10.00 | $9.91 | $9.95 | $9.95 | 1,300 |
| 2018-10-23 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2018-10-22 | $9.54 | $9.60 | $9.47 | $9.60 | $9.60 | 4,100 |
| 2018-10-19 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2018-10-18 | $9.95 | $9.95 | $9.80 | $9.80 | $9.80 | 4,034 |
| 2018-10-17 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 100 |
| 2018-10-16 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 37 |
| 2018-10-15 | $10.09 | $10.10 | $10.06 | $10.06 | $10.06 | 7,197 |
| 2018-10-12 | $10.09 | $10.10 | $10.00 | $10.09 | $10.09 | 97,650 |
| 2018-10-11 | $10.01 | $10.01 | $9.91 | $10.00 | $10.00 | 21,468 |
| 2018-10-10 | $10.00 | $10.05 | $9.99 | $10.05 | $10.05 | 2,200 |
| 2018-10-09 | $10.10 | $10.15 | $10.08 | $10.08 | $10.08 | 19,700 |
| 2018-10-08 | $10.26 | $10.27 | $10.25 | $10.26 | $10.26 | 5,051 |
| 2018-10-05 | $10.14 | $10.23 | $10.10 | $10.15 | $10.15 | 31,900 |
| 2018-10-04 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2018-10-03 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 100 |
| 2018-10-02 | $10.15 | $10.19 | $10.15 | $10.18 | $10.18 | 17,800 |
| 2018-10-01 | $10.12 | $10.12 | $10.10 | $10.12 | $10.12 | 5,402 |
| 2018-09-28 | $10.13 | $10.14 | $10.13 | $10.13 | $10.13 | 12,500 |
| 2018-09-27 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 102 |
| 2018-09-26 | $10.12 | $10.12 | $10.05 | $10.05 | $10.05 | 5,477 |
| 2018-09-25 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2018-09-24 | $10.20 | $10.20 | $10.12 | $10.14 | $10.14 | 45,423 |
| 2018-09-21 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2018-09-20 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2018-09-19 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2018-09-18 | $10.15 | $10.15 | $10.12 | $10.12 | $10.12 | 10,300 |
| 2018-09-17 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 3,100 |
| 2018-09-14 | $10.15 | $10.15 | $10.13 | $10.13 | $10.13 | 43,290 |
| 2018-09-13 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 101 |
| 2018-09-12 | $10.11 | $10.11 | $10.09 | $10.10 | $10.10 | 32,639 |
| 2018-09-11 | $10.40 | $10.40 | $10.10 | $10.10 | $10.10 | 1,900 |
| 2018-09-10 | $10.13 | $10.13 | $10.11 | $10.13 | $10.13 | 20,386 |
| 2018-09-07 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2018-09-06 | $10.15 | $10.15 | $10.10 | $10.11 | $10.11 | 68,508 |
| 2018-09-05 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2018-09-04 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2018-08-31 | $10.13 | $10.13 | $10.11 | $10.11 | $10.11 | 911 |
| 2018-08-30 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 1 |
| 2018-08-29 | $10.10 | $10.14 | $10.10 | $10.11 | $10.11 | 421,447 |
| 2018-08-28 | $10.10 | $10.11 | $10.09 | $10.10 | $10.10 | 6,913 |
| 2018-08-27 | $10.11 | $10.13 | $10.10 | $10.10 | $10.10 | 36,656 |
| 2018-08-24 | $10.10 | $10.10 | $10.09 | $10.10 | $10.10 | 71,403 |
| 2018-08-23 | $10.09 | $10.10 | $10.09 | $10.10 | $10.10 | 75,400 |
| 2018-08-22 | $10.10 | $10.10 | $10.08 | $10.10 | $10.10 | 197,900 |
| 2018-08-21 | $10.09 | $10.09 | $10.07 | $10.09 | $10.09 | 1,442,766 |
| 2018-08-20 | $10.10 | $10.10 | $10.06 | $10.08 | $10.08 | 1,475,654 |
| 2018-08-17 | $10.14 | $10.16 | $10.11 | $10.11 | $10.11 | 5,234 |
| 2018-08-16 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2018-08-15 | $10.12 | $10.13 | $10.10 | $10.12 | $10.12 | 201,303 |
| 2018-08-14 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 400 |
| 2018-08-13 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 1 |
| 2018-08-10 | $10.18 | $10.18 | $10.12 | $10.12 | $10.12 | 87,326 |
| 2018-08-09 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 15 |
| 2018-08-08 | $10.12 | $10.13 | $10.12 | $10.13 | $10.13 | 275,761 |
| 2018-08-07 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2018-08-06 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2018-08-03 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 9 |
| 2018-08-02 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 4,500 |
| 2018-08-01 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 14,300 |
| 2018-07-31 | $10.09 | $10.10 | $10.09 | $10.10 | $10.10 | 1,803 |
| 2018-07-30 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2018-07-27 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 2,505 |
| 2018-07-26 | $10.05 | $10.09 | $10.05 | $10.07 | $10.07 | 1,987 |
| 2018-07-25 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 2 |
| 2018-07-24 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 3 |
| 2018-07-23 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2018-07-20 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2018-07-19 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 300 |
| 2018-07-18 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 102 |
| 2018-07-17 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 9,000 |
| 2018-07-16 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 1,000 |
| 2018-07-13 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 20,300 |
| 2018-07-12 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 13,600 |
| 2018-07-11 | $10.05 | $10.06 | $10.05 | $10.06 | $10.06 | 279,500 |
| 2018-07-10 | $10.06 | $10.06 | $10.05 | $10.05 | $10.05 | 600 |
| 2018-07-09 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 100,000 |
| 2018-07-06 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 94,505 |
| 2018-07-05 | $10.04 | $10.05 | $10.04 | $10.04 | $10.04 | 1,200 |
| 2018-07-03 | $10.03 | $10.05 | $10.03 | $10.04 | $10.04 | 112,200 |
| 2018-07-02 | $9.95 | $10.01 | $9.95 | $10.01 | $10.01 | 1,090 |
| 2018-06-29 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2018-06-28 | $10.04 | $10.04 | $10.02 | $10.03 | $10.03 | 969,283 |
| 2018-06-27 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 230 |
| 2018-06-26 | $10.03 | $10.05 | $10.03 | $10.05 | $10.05 | 50,600 |
| 2018-06-25 | $10.03 | $10.05 | $10.03 | $10.04 | $10.04 | 118,470 |
| 2018-06-22 | $10.03 | $10.05 | $10.03 | $10.05 | $10.05 | 20,555 |
| 2018-06-21 | $10.04 | $10.05 | $10.03 | $10.03 | $10.03 | 25,736 |
| 2018-06-20 | $10.03 | $10.04 | $10.03 | $10.03 | $10.03 | 17,172 |
| 2018-06-19 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 111 |
| 2018-06-18 | $10.05 | $10.05 | $10.04 | $10.05 | $10.05 | 54,317 |
| 2018-06-15 | $10.02 | $10.04 | $10.02 | $10.04 | $10.04 | 400 |
| 2018-06-14 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 202,100 |
| 2018-06-13 | $10.02 | $10.03 | $10.02 | $10.03 | $10.03 | 8,031 |
| 2018-06-12 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 735 |
| 2018-06-11 | $10.05 | $10.05 | $10.02 | $10.02 | $10.02 | 7,878 |
| 2018-06-08 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 2,000,000 |
| 2018-06-07 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2018-06-06 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2018-06-05 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2018-06-04 | $10.01 | $10.02 | $10.00 | $10.02 | $10.02 | 804 |
| 2018-06-01 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 6 |
| 2018-05-31 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2018-05-30 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 25,000 |
| 2018-05-29 | $10.00 | $10.02 | $10.00 | $10.02 | $10.02 | 4,169 |
| 2018-05-25 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 352 |
| 2018-05-24 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 46,501 |
| 2018-05-23 | $10.00 | $10.03 | $9.99 | $10.00 | $10.00 | 566,671 |
| 2018-05-22 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 99,900 |
| 2018-05-21 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 4 |
| 2018-05-18 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 431 |
| 2018-05-17 | $9.95 | $10.00 | $9.95 | $10.00 | $10.00 | 8,530 |
| 2018-05-16 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 1 |
| 2018-05-15 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 32 |
| 2018-05-14 | $9.96 | $10.03 | $9.95 | $10.03 | $10.03 | 7,122 |
| 2018-05-11 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 7,000 |
| 2018-05-10 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2018-05-09 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 2 |
| 2018-05-08 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2018-05-07 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 30 |
| 2018-05-04 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 2 |
| 2018-05-03 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2018-05-02 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2018-05-01 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2018-04-30 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2018-04-27 | $10.00 | $10.01 | $9.99 | $9.99 | $9.99 | 172,359 |
| 2018-04-26 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2018-04-25 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 100 |
| 2018-04-24 | $9.97 | $10.05 | $9.97 | $10.05 | $10.05 | 3,501 |
| 2018-04-23 | $10.09 | $10.09 | $10.00 | $10.00 | $10.00 | 158,742 |
| 2018-04-20 | $10.04 | $10.20 | $10.01 | $10.02 | $10.02 | 6,961 |
| 2018-04-19 | $9.90 | $10.00 | $9.90 | $9.93 | $9.93 | 8,963 |
| 2018-04-18 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 119,707 |
| 2018-04-17 | $9.80 | $10.04 | $9.80 | $9.90 | $9.90 | 3,730 |
| 2018-04-16 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 550,022 |
| 2018-04-13 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2018-04-12 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 19 |
| 2018-04-11 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1,700 |
| 2018-04-10 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 300 |
| 2018-04-09 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 55 |
| 2018-04-06 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 44 |
| 2018-04-05 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 14 |
| 2018-04-04 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 68 |
| 2018-04-03 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2018-04-02 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 7 |
| 2018-03-29 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1 |
| 2018-03-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 2 |
| 2018-03-27 | $10.05 | $10.05 | $9.90 | $10.00 | $10.00 | 2,709 |
| 2018-03-26 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 30 |
| 2018-03-23 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2018-03-22 | $10.05 | $10.05 | $10.00 | $10.00 | $10.00 | 390 |
| 2018-03-21 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 300 |
| 2018-03-20 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2018-03-19 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 303 |
| 2018-03-16 | $10.05 | $10.05 | $9.91 | $9.91 | $9.91 | 2,204 |
| 2018-03-15 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 2,600 |
| 2018-03-14 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2018-03-13 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2018-03-12 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2018-03-09 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 30,996 |
| 2018-03-08 | $9.89 | $9.89 | $9.88 | $9.89 | $9.89 | 295,282 |
| 2018-03-07 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2018-03-06 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2018-03-05 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2018-03-02 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 3,216 |
| 2018-03-01 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 3 |
| 2018-02-28 | $9.80 | $9.90 | $9.80 | $9.89 | $9.89 | 11,943 |
| 2018-02-27 | $9.89 | $9.89 | $9.88 | $9.89 | $9.89 | 2,700,384 |
| 2018-02-26 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 36 |
| 2018-02-23 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 108 |
| 2018-02-22 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 3 |
| 2018-02-21 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 68 |
| 2018-02-20 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 15 |
| 2018-02-16 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 66 |
| 2018-02-15 | $9.90 | $9.92 | $9.90 | $9.92 | $9.92 | 86,534 |
| 2018-02-14 | $9.92 | $9.96 | $9.92 | $9.92 | $9.92 | 436,452 |
| 2018-02-13 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 87 |
| 2018-02-12 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 475 |
| 2018-02-09 | $10.00 | $10.00 | $9.96 | $9.96 | $9.96 | 20,350 |
| 2018-02-08 | $10.01 | $10.05 | $10.00 | $10.04 | $10.04 | 127,720 |
| 2018-02-07 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 297 |
| 2018-02-06 | $10.04 | $10.05 | $10.04 | $10.05 | $10.05 | 10,189 |
| 2018-02-05 | $10.04 | $10.05 | $10.00 | $10.04 | $10.04 | 4,262 |
| 2018-02-02 | $9.93 | $10.04 | $9.93 | $10.04 | $10.04 | 409 |
| 2018-02-01 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 100 |
| 2018-01-31 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 100 |
| 2018-01-30 | $10.02 | $10.02 | $9.95 | $9.95 | $9.95 | 31,277 |
| 2018-01-29 | $10.01 | $10.04 | $10.01 | $10.04 | $10.04 | 1,545 |
| 2018-01-26 | $10.02 | $10.04 | $10.01 | $10.04 | $10.04 | 58,702 |
| 2018-01-25 | $10.00 | $10.07 | $10.00 | $10.07 | $10.07 | 408,735 |
| 2018-01-24 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2018-01-23 | $10.04 | $10.04 | $10.00 | $10.03 | $10.03 | 1,173 |
| 2018-01-22 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 100 |
| 2018-01-19 | $9.97 | $9.97 | $9.92 | $9.92 | $9.92 | 212 |
| 2018-01-18 | $9.90 | $10.01 | $9.90 | $9.91 | $9.91 | 1,616 |
| 2018-01-17 | $9.95 | $9.99 | $9.90 | $9.90 | $9.90 | 10,600 |
| 2018-01-16 | $9.98 | $10.00 | $9.90 | $9.90 | $9.90 | 78,054 |
| 2018-01-12 | $9.98 | $9.98 | $9.97 | $9.98 | $9.98 | 52,980 |
| 2018-01-11 | $9.98 | $9.98 | $9.92 | $9.98 | $9.98 | 1,302 |
| 2018-01-10 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 1,129 |
| 2018-01-09 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2018-01-08 | $9.96 | $9.96 | $9.94 | $9.94 | $9.94 | 320 |
| 2018-01-05 | $9.92 | $9.98 | $9.92 | $9.97 | $9.97 | 5,764 |
| 2018-01-04 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 32 |
| 2018-01-03 | $9.89 | $9.94 | $9.89 | $9.94 | $9.94 | 2,932 |
| 2018-01-02 | $9.89 | $9.91 | $9.89 | $9.91 | $9.91 | 6,330 |
| 2017-12-29 | $9.88 | $9.92 | $9.80 | $9.92 | $9.92 | 8,220 |
| 2017-12-28 | $9.89 | $9.90 | $9.55 | $9.74 | $9.74 | 46,688 |
| 2017-12-27 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2017-12-26 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2017-12-22 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2017-12-21 | $9.82 | $9.89 | $9.82 | $9.89 | $9.89 | 3,187 |
| 2017-12-20 | $9.83 | $9.83 | $9.75 | $9.77 | $9.77 | 97,794 |
| 2017-12-19 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2017-12-18 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 44 |
| 2017-12-15 | $9.85 | $9.85 | $9.83 | $9.83 | $9.83 | 293,281 |
| 2017-12-14 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 2,019,535 |
| 2017-12-13 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 66 |
| 2017-12-12 | $9.83 | $9.90 | $9.83 | $9.84 | $9.84 | 832 |
| 2017-12-11 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 1,277 |
| 2017-12-08 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 229 |
| 2017-12-07 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 100 |
| 2017-12-06 | $9.99 | $9.99 | $9.85 | $9.88 | $9.88 | 375 |
| 2017-12-05 | $9.83 | $9.85 | $9.83 | $9.83 | $9.83 | 59,917 |
| 2017-12-04 | $9.83 | $9.85 | $9.83 | $9.85 | $9.85 | 42,153 |
| 2017-12-01 | $9.83 | $9.84 | $9.83 | $9.83 | $9.83 | 1,948 |
| 2017-11-30 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2017-11-29 | $9.82 | $9.94 | $9.81 | $9.92 | $9.92 | 2,201 |
| 2017-11-28 | $9.95 | $10.02 | $9.28 | $9.95 | $9.95 | 162,506 |
| 2017-11-27 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 25 |
| 2017-11-24 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-11-22 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 94 |
| 2017-11-21 | $9.99 | $10.00 | $9.95 | $9.99 | $9.99 | 22,484 |
| 2017-11-20 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 600 |
| 2017-11-17 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 2,100 |
| 2017-11-16 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 600 |
| 2017-11-15 | $9.98 | $10.00 | $9.96 | $9.96 | $9.96 | 61,215 |
| 2017-11-14 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2017-11-13 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2017-11-10 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2017-11-09 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2017-11-08 | $9.96 | $9.96 | $9.95 | $9.95 | $9.95 | 500 |
| 2017-11-07 | $10.00 | $10.00 | $9.95 | $9.95 | $9.95 | 19,500 |
| 2017-11-06 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 1 |
| 2017-11-03 | $9.97 | $9.99 | $9.95 | $9.97 | $9.97 | 30,992 |
| 2017-11-02 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 1,176 |
| 2017-11-01 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 308 |
| 2017-10-31 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 1,000 |
| 2017-10-30 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 615 |
| 2017-10-27 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2017-10-26 | $10.01 | $10.01 | $9.99 | $9.99 | $9.99 | 75,801 |
| 2017-10-25 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 4,000 |
| 2017-10-24 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 100 |
| 2017-10-23 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 34,530 |
| 2017-10-20 | $10.01 | $10.02 | $10.00 | $10.02 | $10.02 | 225,241 |
| 2017-10-19 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 40,200 |
| 2017-10-18 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2017-10-17 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 115,600 |
| 2017-10-16 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 10,052 |
| 2017-10-13 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2017-10-12 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2017-10-11 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 5,100 |
| 2017-10-10 | $10.01 | $10.01 | $9.98 | $9.98 | $9.98 | 134,547 |
| 2017-10-09 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2017-10-06 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2017-10-05 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 11,415 |
| 2017-10-04 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 31,090 |
| 2017-10-03 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 5,900 |
| 2017-10-02 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 401 |
| 2017-09-29 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 3,600 |
| 2017-09-28 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 20,723 |
| 2017-09-27 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 2 |
| 2017-09-26 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2017-09-25 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,000 |
| 2017-09-22 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 300 |
| 2017-09-21 | $9.98 | $9.99 | $9.98 | $9.99 | $9.99 | 2,000 |
| 2017-09-20 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-09-19 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-09-18 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 1 |
| 2017-09-15 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-09-14 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 100 |
| 2017-09-13 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 100 |
| 2017-09-12 | $9.98 | $10.00 | $9.98 | $9.99 | $9.99 | 105,701 |
| 2017-09-11 | $9.99 | $10.00 | $9.98 | $10.00 | $10.00 | 46,248 |
| 2017-09-08 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2017-09-07 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2017-09-06 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 400 |
| 2017-09-05 | $9.97 | $9.99 | $9.96 | $9.99 | $9.99 | 105,600 |
| 2017-09-01 | $10.00 | $10.00 | $9.96 | $9.96 | $9.96 | 25,400 |
| 2017-08-31 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 346 |
| 2017-08-30 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 10,100 |
| 2017-08-29 | $9.99 | $10.00 | $9.97 | $9.98 | $9.98 | 107,755 |
| 2017-08-28 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 2,201 |
| 2017-08-25 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 100 |
| 2017-08-24 | $9.99 | $10.00 | $9.99 | $9.99 | $9.99 | 51,300 |
| 2017-08-23 | $9.99 | $10.03 | $9.99 | $10.00 | $10.00 | 1,586,277 |
| 2017-08-22 | $9.99 | $9.99 | $9.95 | $9.98 | $9.98 | 70,904 |
| 2017-08-21 | $10.05 | $10.05 | $9.98 | $9.98 | $9.98 | 855,601 |
| 2017-08-18 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2017-08-17 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2017-08-16 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2017-08-15 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 2,200 |
| 2017-08-14 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 4,300 |
| 2017-08-11 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 100 |
| 2017-08-10 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 5,000 |
| 2017-08-09 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2017-08-08 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 700 |
| 2017-08-07 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2017-08-04 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2017-08-03 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2017-08-02 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2017-08-01 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2017-07-31 | $9.85 | $9.87 | $9.85 | $9.87 | $9.87 | 300 |
| 2017-07-28 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2017-07-27 | $9.82 | $9.89 | $9.82 | $9.89 | $9.89 | 1,100 |
| 2017-07-26 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 500 |
| 2017-07-25 | $9.78 | $9.89 | $9.78 | $9.89 | $9.89 | 1,100 |
| 2017-07-24 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2017-07-21 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2017-07-20 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2017-07-19 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 660 |
| 2017-07-18 | $9.84 | $9.90 | $9.84 | $9.90 | $9.90 | 14,900 |
| 2017-07-17 | $9.80 | $9.82 | $9.78 | $9.82 | $9.82 | 192,700 |
| 2017-07-14 | $9.85 | $9.85 | $9.80 | $9.80 | $9.80 | 16,100 |
| 2017-07-13 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1 |
| 2017-07-12 | $9.82 | $9.85 | $9.82 | $9.85 | $9.85 | 110,100 |
| 2017-07-11 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2017-07-10 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 1 |
| 2017-07-07 | $9.81 | $9.84 | $9.81 | $9.82 | $9.82 | 55,741 |
| 2017-07-06 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1,158 |
| 2017-07-05 | $9.81 | $9.83 | $9.80 | $9.83 | $9.83 | 11,360 |
| 2017-07-03 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 900 |
| 2017-06-30 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1,000 |
| 2017-06-29 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2017-06-28 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2017-06-27 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2017-06-26 | $9.80 | $9.80 | $9.79 | $9.79 | $9.79 | 3,564 |
| 2017-06-23 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2017-06-22 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2017-06-21 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2017-06-20 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2017-06-19 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1 |
| 2017-06-16 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1 |
| 2017-06-15 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 403 |
| 2017-06-14 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 10,500 |
| 2017-06-13 | $9.84 | $9.85 | $9.84 | $9.84 | $9.84 | 4,900 |
| 2017-06-12 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 200 |
| 2017-06-09 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2017-06-08 | $9.84 | $9.88 | $9.84 | $9.88 | $9.88 | 8,500 |
| 2017-06-07 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2017-06-06 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 29,500 |
| 2017-06-05 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2017-06-02 | $9.81 | $9.81 | $9.80 | $9.81 | $9.81 | 4,754 |
| 2017-06-01 | $9.84 | $9.88 | $9.80 | $9.83 | $9.83 | 43,800 |
| 2017-05-31 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 454 |
| 2017-05-30 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2017-05-26 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2017-05-25 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 100 |
| 2017-05-24 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2017-05-23 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2017-05-22 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2017-05-19 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2017-05-18 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 800 |
| 2017-05-17 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1,900 |
| 2017-05-16 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1,000 |
| 2017-05-15 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2017-05-12 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 461 |
| 2017-05-11 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 1,200 |
| 2017-05-10 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2017-05-09 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1,000 |
| 2017-05-08 | $9.80 | $9.81 | $9.80 | $9.80 | $9.80 | 41,361 |
| 2017-05-05 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2017-05-04 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2017-05-03 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 100 |
| 2017-05-02 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2017-05-01 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2017-04-28 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2017-04-27 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2017-04-26 | $9.87 | $9.88 | $9.87 | $9.88 | $9.88 | 300 |
| 2017-04-25 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1,490,000 |
| 2017-04-24 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2017-04-21 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2017-04-20 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2017-04-19 | $9.88 | $9.88 | $9.80 | $9.80 | $9.80 | 15,400 |
| 2017-04-18 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2017-04-17 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2017-04-13 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2017-04-12 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2017-04-11 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2017-04-10 | $9.82 | $9.89 | $9.82 | $9.89 | $9.89 | 12,201 |
| 2017-04-07 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2017-04-06 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2017-04-05 | $9.85 | $9.86 | $9.85 | $9.85 | $9.85 | 60,200 |
| 2017-04-04 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2017-04-03 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 1 |
| 2017-03-31 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 1 |
| 2017-03-30 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2017-03-29 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 25,000 |
| 2017-03-28 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 100 |
| 2017-03-27 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 20,000 |
| 2017-03-24 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 50,000 |
| 2017-03-23 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2017-03-22 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2017-03-21 | $9.86 | $9.89 | $9.86 | $9.86 | $9.86 | 700 |
| 2017-03-20 | $9.91 | $9.92 | $9.90 | $9.90 | $9.90 | 70,500 |
| 2017-03-17 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2017-03-16 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2017-03-15 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 202 |
| 2017-03-14 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2017-03-13 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2017-03-10 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2017-03-09 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2017-03-08 | $9.95 | $9.95 | $9.91 | $9.91 | $9.91 | 700,100 |
| 2017-03-07 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2017-03-06 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2017-03-03 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2017-03-02 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2017-03-01 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 789 |
| 2017-02-28 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2017-02-27 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2017-02-24 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2017-02-23 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2017-02-22 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 2,100 |
| 2017-02-21 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2017-02-17 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 100 |
| 2017-02-16 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1,000 |
| 2017-02-15 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 100 |
| 2017-02-14 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2017-02-13 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2017-02-10 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2017-02-09 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2017-02-08 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2017-02-07 | $10.18 | $10.18 | $9.90 | $9.90 | $9.90 | 75,889 |
| 2017-02-06 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2017-02-03 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2017-02-02 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2017-02-01 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2017-01-31 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2017-01-30 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2017-01-27 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2017-01-26 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2017-01-25 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2017-01-24 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2017-01-23 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2017-01-20 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 1,000 |
| 2017-01-19 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2017-01-18 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 3,600 |
| 2017-01-17 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2017-01-13 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 32 |
| 2017-01-12 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 68 |
| 2017-01-11 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2017-01-10 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 121,000 |
| 2017-01-09 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2017-01-06 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2017-01-05 | $9.85 | $9.90 | $9.75 | $9.75 | $9.75 | 18,600 |
Organogenesis Holdings Inc - Class A (ORGO) News Headlines
Recent Organogenesis Holdings Inc - Class A (ORGO) News
Similar Companies to Organogenesis Holdings Inc - Class A (ORGO) in the Drug Manufacturers-Specialty & Generic Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Teva- Pharmaceutical Industries Ltd | TEVA | Drug Manufacturers-Specialty & Generic | Healthcare | 44,300 |
| Dr. Reddy`s Laboratories Ltd | RDY | Drug Manufacturers-Specialty & Generic | Healthcare | 31,500 |
| Takeda Pharmaceutical Company | TAK | Drug Manufacturers-Specialty & Generic | Healthcare | 30,000 |
| PPD Inc | PPD | Drug Manufacturers-Specialty & Generic | Healthcare | 22,000 |
| Perrigo Company plc | PRGO | Drug Manufacturers-Specialty & Generic | Healthcare | 21,000 |
| Bausch Health Companies Inc | BHC | Drug Manufacturers-Specialty & Generic | Healthcare | 17,300 |
| Catalent Inc | CTLT | Drug Manufacturers-Specialty & Generic | Healthcare | 16,000 |
| Endo International plc | ENDP | Drug Manufacturers-Specialty & Generic | Healthcare | 11,000 |
| Qilian International Holding Group ltd | QLI | Drug Manufacturers-Specialty & Generic | Healthcare | 10,000 |
| Elanco Animal Health Inc | ELAN | Drug Manufacturers-Specialty & Generic | Healthcare | 10,000 |