Orion Group Holdings Inc (ORN) Exchange: NYSE
Data as of May 2, 2025
$7.24 ($0.73) 11.21%
Orion Group Holdings Inc - Daily Information
Click for more stock information on Orion Group Holdings Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $6.68 |
| Previous Close | $7.24 |
| High | $7.33 |
| Low | $6.60 |
| Adjusted Open | $6.68 |
| Previous Adjusted Close | $7.24 |
| Adjusted High | $7.33 |
| Adjusted Low | $6.60 |
About Orion Group Holdings Inc (ORN)
Established in 2009, Orion Group Holdings Inc (ORN) is a leading specialty construction company providing services to virtually any industry that requires civil, electrical, or mechanical infrastructure. This includes construction, marine installation, rehabilitation, repairs, and maintenance for projects in both the public and private sectors. Since its inception, the company has achieved consistent growth both in revenues and profitability, with sales rising from around $500 million in 2010 to over $1.5 billion in 2020. Orion Group Holdings Inc. employs over 4,000 people and maintains its headquarters in Houston, Texas. The company delivers a broad range of industrial services, as well as some niche services, such as microtunnelling and specialty marine-related services. The company operates out of several regional offices and project sites across the U.S., including Texas, California, and Florida.
Invest in Orion Group Holdings Inc (ORN)
Historical Stock Data for Orion Group Holdings Inc (ORN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $6.68 | $7.33 | $6.60 | $7.24 | $7.24 | 652,786 |
| 2025-05-01 | $6.34 | $6.97 | $6.30 | $6.51 | $6.51 | 414,658 |
| 2025-04-30 | $7.05 | $7.08 | $6.39 | $6.39 | $6.39 | 856,660 |
| 2025-04-29 | $5.88 | $6.39 | $5.88 | $6.33 | $6.33 | 381,796 |
| 2025-04-28 | $6.19 | $6.24 | $5.95 | $6.09 | $6.09 | 164,885 |
| 2025-04-25 | $6.09 | $6.22 | $6.03 | $6.22 | $6.22 | 178,776 |
| 2025-04-24 | $6.06 | $6.19 | $6.04 | $6.12 | $6.12 | 174,111 |
| 2025-04-23 | $6.25 | $6.30 | $5.98 | $6.05 | $6.05 | 223,256 |
| 2025-04-22 | $5.90 | $6.08 | $5.90 | $5.99 | $5.99 | 182,173 |
| 2025-04-21 | $5.88 | $6.02 | $5.68 | $5.84 | $5.84 | 349,662 |
| 2025-04-17 | $5.86 | $6.01 | $5.80 | $5.99 | $5.99 | 245,004 |
| 2025-04-16 | $5.68 | $5.91 | $5.68 | $5.87 | $5.87 | 338,437 |
| 2025-04-15 | $5.72 | $5.85 | $5.52 | $5.77 | $5.77 | 311,397 |
| 2025-04-14 | $5.84 | $5.84 | $5.51 | $5.74 | $5.74 | 365,939 |
| 2025-04-11 | $5.55 | $5.75 | $5.43 | $5.75 | $5.75 | 242,381 |
| 2025-04-10 | $5.32 | $5.55 | $5.20 | $5.53 | $5.53 | 359,862 |
| 2025-04-09 | $5.13 | $5.74 | $5.00 | $5.56 | $5.56 | 486,403 |
| 2025-04-08 | $5.31 | $5.46 | $5.06 | $5.16 | $5.16 | 434,881 |
| 2025-04-07 | $4.75 | $5.32 | $4.64 | $5.10 | $5.10 | 416,277 |
| 2025-04-04 | $4.71 | $5.11 | $4.71 | $5.03 | $5.03 | 569,903 |
| 2025-04-03 | $5.03 | $5.23 | $4.92 | $5.03 | $5.03 | 548,221 |
| 2025-04-02 | $5.16 | $5.51 | $5.16 | $5.50 | $5.50 | 300,642 |
| 2025-04-01 | $5.19 | $5.39 | $5.06 | $5.32 | $5.32 | 185,233 |
| 2025-03-31 | $5.18 | $5.25 | $5.01 | $5.23 | $5.23 | 248,859 |
| 2025-03-28 | $5.66 | $5.66 | $5.33 | $5.34 | $5.34 | 138,801 |
| 2025-03-27 | $5.51 | $5.66 | $5.45 | $5.56 | $5.56 | 267,606 |
| 2025-03-26 | $5.75 | $5.82 | $5.54 | $5.56 | $5.56 | 308,861 |
| 2025-03-25 | $5.87 | $5.87 | $5.65 | $5.76 | $5.76 | 270,525 |
| 2025-03-24 | $5.92 | $6.01 | $5.79 | $5.92 | $5.92 | 194,145 |
| 2025-03-21 | $5.82 | $5.89 | $5.71 | $5.76 | $5.76 | 491,314 |
| 2025-03-20 | $5.88 | $6.15 | $5.88 | $5.89 | $5.89 | 244,497 |
| 2025-03-19 | $5.87 | $6.09 | $5.76 | $6.01 | $6.01 | 320,546 |
| 2025-03-18 | $5.69 | $5.98 | $5.61 | $5.87 | $5.87 | 422,689 |
| 2025-03-17 | $5.53 | $5.65 | $5.49 | $5.58 | $5.58 | 247,491 |
| 2025-03-14 | $5.45 | $5.58 | $5.35 | $5.56 | $5.56 | 298,881 |
| 2025-03-13 | $5.50 | $5.51 | $5.20 | $5.30 | $5.30 | 348,580 |
| 2025-03-12 | $5.51 | $5.68 | $5.40 | $5.55 | $5.55 | 451,637 |
| 2025-03-11 | $5.39 | $5.49 | $5.23 | $5.36 | $5.36 | 776,320 |
| 2025-03-10 | $5.58 | $5.62 | $5.24 | $5.39 | $5.39 | 662,512 |
| 2025-03-07 | $5.87 | $5.91 | $5.41 | $5.75 | $5.75 | 800,410 |
| 2025-03-06 | $5.55 | $5.93 | $5.41 | $5.93 | $5.93 | 622,154 |
| 2025-03-05 | $5.17 | $6.02 | $4.85 | $5.78 | $5.78 | 1,450,130 |
| 2025-03-04 | $6.50 | $6.75 | $6.23 | $6.45 | $6.45 | 737,236 |
| 2025-03-03 | $7.08 | $7.31 | $6.43 | $6.49 | $6.49 | 409,488 |
| 2025-02-28 | $6.75 | $7.13 | $6.65 | $7.12 | $7.12 | 340,370 |
| 2025-02-27 | $7.21 | $7.29 | $6.81 | $6.82 | $6.82 | 314,484 |
| 2025-02-26 | $7.05 | $7.36 | $7.05 | $7.24 | $7.24 | 306,126 |
| 2025-02-25 | $6.93 | $7.13 | $6.72 | $7.05 | $7.05 | 441,361 |
| 2025-02-24 | $7.09 | $7.13 | $6.80 | $6.88 | $6.88 | 432,473 |
| 2025-02-21 | $7.89 | $7.89 | $7.04 | $7.07 | $7.07 | 386,184 |
| 2025-02-20 | $7.59 | $7.78 | $7.45 | $7.72 | $7.72 | 299,106 |
| 2025-02-19 | $7.71 | $7.98 | $7.54 | $7.56 | $7.56 | 262,526 |
| 2025-02-18 | $7.89 | $8.18 | $7.58 | $7.83 | $7.83 | 317,806 |
| 2025-02-14 | $8.22 | $8.24 | $7.76 | $7.90 | $7.90 | 167,438 |
| 2025-02-13 | $8.16 | $8.24 | $7.96 | $8.16 | $8.16 | 234,971 |
| 2025-02-12 | $8.30 | $8.43 | $8.00 | $8.18 | $8.18 | 301,893 |
| 2025-02-11 | $9.09 | $9.09 | $8.26 | $8.56 | $8.56 | 413,924 |
| 2025-02-10 | $8.35 | $9.64 | $8.08 | $9.27 | $9.27 | 1,321,591 |
| 2025-02-07 | $8.30 | $8.35 | $7.95 | $8.03 | $8.03 | 192,197 |
| 2025-02-06 | $8.13 | $8.32 | $8.01 | $8.23 | $8.23 | 273,988 |
| 2025-02-05 | $7.84 | $8.18 | $7.83 | $8.14 | $8.14 | 216,742 |
| 2025-02-04 | $7.74 | $7.81 | $7.63 | $7.79 | $7.79 | 240,104 |
| 2025-02-03 | $7.55 | $7.84 | $7.42 | $7.80 | $7.80 | 293,813 |
| 2025-01-31 | $8.19 | $8.39 | $7.83 | $7.88 | $7.88 | 352,555 |
| 2025-01-30 | $8.24 | $8.58 | $7.94 | $8.08 | $8.08 | 545,615 |
| 2025-01-29 | $7.47 | $8.33 | $7.47 | $7.98 | $7.98 | 1,527,565 |
| 2025-01-28 | $7.20 | $7.68 | $6.97 | $7.50 | $7.50 | 609,972 |
| 2025-01-27 | $8.01 | $8.02 | $6.95 | $7.14 | $7.14 | 643,593 |
| 2025-01-24 | $8.48 | $8.50 | $8.10 | $8.19 | $8.19 | 252,694 |
| 2025-01-23 | $8.20 | $8.52 | $8.17 | $8.47 | $8.47 | 263,828 |
| 2025-01-22 | $8.53 | $8.66 | $8.26 | $8.32 | $8.32 | 350,027 |
| 2025-01-21 | $8.10 | $8.44 | $7.97 | $8.44 | $8.44 | 731,348 |
| 2025-01-17 | $7.63 | $8.34 | $7.55 | $7.98 | $7.98 | 651,659 |
| 2025-01-16 | $7.17 | $7.36 | $7.12 | $7.29 | $7.29 | 371,660 |
| 2025-01-15 | $7.30 | $7.38 | $7.18 | $7.19 | $7.19 | 428,697 |
| 2025-01-14 | $6.96 | $7.18 | $6.88 | $7.06 | $7.06 | 200,453 |
| 2025-01-13 | $6.70 | $6.95 | $6.58 | $6.86 | $6.86 | 424,175 |
| 2025-01-10 | $6.98 | $7.04 | $6.67 | $6.80 | $6.80 | 353,729 |
| 2025-01-08 | $7.11 | $7.20 | $7.02 | $7.13 | $7.13 | 304,559 |
| 2025-01-07 | $7.74 | $7.76 | $7.13 | $7.19 | $7.19 | 260,863 |
| 2025-01-06 | $7.80 | $7.92 | $7.58 | $7.70 | $7.70 | 256,225 |
| 2025-01-03 | $7.49 | $7.81 | $7.45 | $7.76 | $7.76 | 283,663 |
| 2025-01-02 | $7.45 | $7.71 | $7.36 | $7.41 | $7.41 | 211,686 |
| 2024-12-31 | $7.55 | $7.57 | $7.30 | $7.33 | $7.33 | 209,471 |
| 2024-12-30 | $7.41 | $7.59 | $7.27 | $7.51 | $7.51 | 140,059 |
| 2024-12-27 | $7.73 | $7.73 | $7.42 | $7.53 | $7.53 | 142,449 |
| 2024-12-26 | $7.71 | $7.85 | $7.66 | $7.80 | $7.80 | 170,949 |
| 2024-12-24 | $7.70 | $7.77 | $7.54 | $7.76 | $7.76 | 98,625 |
| 2024-12-23 | $7.65 | $7.84 | $7.46 | $7.68 | $7.68 | 293,115 |
| 2024-12-20 | $7.47 | $7.80 | $7.31 | $7.68 | $7.68 | 1,255,930 |
| 2024-12-19 | $7.74 | $7.84 | $7.42 | $7.63 | $7.63 | 393,595 |
| 2024-12-18 | $8.18 | $8.23 | $7.53 | $7.54 | $7.54 | 388,272 |
| 2024-12-17 | $8.35 | $8.39 | $8.03 | $8.12 | $8.12 | 293,776 |
| 2024-12-16 | $8.23 | $8.49 | $8.20 | $8.43 | $8.43 | 331,062 |
| 2024-12-13 | $8.17 | $8.26 | $8.01 | $8.16 | $8.16 | 230,916 |
| 2024-12-12 | $8.62 | $8.62 | $8.16 | $8.16 | $8.16 | 342,276 |
| 2024-12-11 | $8.41 | $8.70 | $8.26 | $8.64 | $8.64 | 333,920 |
| 2024-12-10 | $8.30 | $8.46 | $8.06 | $8.26 | $8.26 | 272,209 |
| 2024-12-09 | $8.64 | $8.70 | $8.24 | $8.29 | $8.29 | 224,202 |
| 2024-12-06 | $8.82 | $8.88 | $8.50 | $8.52 | $8.52 | 215,588 |
| 2024-12-05 | $9.10 | $9.35 | $8.67 | $8.74 | $8.74 | 338,938 |
| 2024-12-04 | $8.60 | $8.92 | $8.54 | $8.90 | $8.90 | 448,824 |
| 2024-12-03 | $8.60 | $8.68 | $8.31 | $8.60 | $8.60 | 459,788 |
| 2024-12-02 | $8.77 | $8.81 | $8.50 | $8.64 | $8.64 | 376,960 |
| 2024-11-29 | $8.88 | $8.94 | $8.67 | $8.72 | $8.72 | 164,252 |
| 2024-11-27 | $8.86 | $9.06 | $8.68 | $8.77 | $8.77 | 411,864 |
| 2024-11-26 | $8.52 | $9.12 | $8.50 | $8.82 | $8.82 | 612,207 |
| 2024-11-25 | $8.61 | $8.77 | $8.42 | $8.52 | $8.52 | 457,717 |
| 2024-11-22 | $9.06 | $9.09 | $8.37 | $8.55 | $8.55 | 432,845 |
| 2024-11-21 | $8.83 | $8.94 | $8.68 | $8.73 | $8.73 | 307,902 |
| 2024-11-20 | $8.55 | $8.79 | $8.39 | $8.73 | $8.73 | 400,284 |
| 2024-11-19 | $7.91 | $8.58 | $7.91 | $8.58 | $8.58 | 507,905 |
| 2024-11-18 | $7.62 | $8.20 | $7.51 | $8.04 | $8.04 | 807,673 |
| 2024-11-15 | $7.82 | $7.92 | $7.52 | $7.57 | $7.57 | 433,588 |
| 2024-11-14 | $7.92 | $8.17 | $7.64 | $7.77 | $7.77 | 411,930 |
| 2024-11-13 | $8.33 | $8.33 | $7.77 | $7.89 | $7.89 | 261,855 |
| 2024-11-12 | $8.20 | $8.35 | $7.98 | $8.26 | $8.26 | 385,272 |
| 2024-11-11 | $7.75 | $8.28 | $7.75 | $8.28 | $8.28 | 669,327 |
| 2024-11-08 | $7.90 | $8.02 | $7.57 | $7.62 | $7.62 | 467,914 |
| 2024-11-07 | $7.85 | $8.03 | $7.56 | $7.90 | $7.90 | 456,849 |
| 2024-11-06 | $7.65 | $7.89 | $7.19 | $7.84 | $7.84 | 786,091 |
| 2024-11-05 | $6.30 | $7.34 | $6.21 | $7.34 | $7.34 | 769,119 |
| 2024-11-04 | $6.30 | $6.43 | $6.19 | $6.30 | $6.30 | 620,368 |
| 2024-11-01 | $6.23 | $6.50 | $6.00 | $6.30 | $6.30 | 934,075 |
| 2024-10-31 | $6.93 | $7.46 | $6.01 | $6.11 | $6.11 | 1,407,220 |
| 2024-10-30 | $5.34 | $5.56 | $5.33 | $5.42 | $5.42 | 414,652 |
| 2024-10-29 | $5.40 | $5.43 | $5.27 | $5.35 | $5.35 | 196,975 |
| 2024-10-28 | $5.44 | $5.51 | $5.34 | $5.40 | $5.40 | 307,159 |
| 2024-10-25 | $5.59 | $5.72 | $5.27 | $5.39 | $5.39 | 321,346 |
| 2024-10-24 | $5.87 | $5.91 | $5.56 | $5.57 | $5.57 | 433,468 |
| 2024-10-23 | $5.81 | $6.03 | $5.80 | $5.89 | $5.89 | 258,082 |
| 2024-10-22 | $5.88 | $6.02 | $5.81 | $5.83 | $5.83 | 242,922 |
| 2024-10-21 | $5.87 | $6.02 | $5.79 | $6.00 | $6.00 | 292,121 |
| 2024-10-18 | $5.68 | $5.91 | $5.65 | $5.90 | $5.90 | 356,972 |
| 2024-10-17 | $5.45 | $5.81 | $5.40 | $5.65 | $5.65 | 467,726 |
| 2024-10-16 | $5.60 | $5.65 | $5.46 | $5.46 | $5.46 | 407,106 |
| 2024-10-15 | $5.63 | $5.63 | $5.43 | $5.49 | $5.49 | 358,053 |
| 2024-10-14 | $5.74 | $5.81 | $5.54 | $5.63 | $5.63 | 251,061 |
| 2024-10-11 | $5.59 | $5.81 | $5.59 | $5.75 | $5.75 | 376,460 |
| 2024-10-10 | $6.06 | $6.17 | $5.63 | $5.63 | $5.63 | 304,092 |
| 2024-10-09 | $6.15 | $6.20 | $6.07 | $6.15 | $6.15 | 272,931 |
| 2024-10-08 | $6.08 | $6.23 | $5.94 | $6.16 | $6.16 | 300,406 |
| 2024-10-07 | $5.91 | $6.10 | $5.83 | $6.03 | $6.03 | 225,669 |
| 2024-10-04 | $6.04 | $6.06 | $5.89 | $5.96 | $5.96 | 184,069 |
| 2024-10-03 | $5.90 | $6.11 | $5.86 | $5.87 | $5.87 | 393,464 |
| 2024-10-02 | $5.77 | $6.04 | $5.75 | $5.97 | $5.97 | 216,160 |
| 2024-10-01 | $5.78 | $6.00 | $5.62 | $5.79 | $5.79 | 427,806 |
| 2024-09-30 | $5.69 | $5.83 | $5.60 | $5.77 | $5.77 | 984,545 |
| 2024-09-27 | $5.60 | $5.76 | $5.51 | $5.69 | $5.69 | 424,563 |
| 2024-09-26 | $5.33 | $5.54 | $5.27 | $5.50 | $5.50 | 1,057,034 |
| 2024-09-25 | $5.55 | $5.59 | $5.23 | $5.25 | $5.25 | 940,223 |
| 2024-09-24 | $5.94 | $6.00 | $5.37 | $5.58 | $5.58 | 1,132,693 |
| 2024-09-23 | $6.72 | $6.77 | $6.01 | $6.02 | $6.02 | 429,808 |
| 2024-09-20 | $6.62 | $6.70 | $6.38 | $6.61 | $6.61 | 471,516 |
| 2024-09-19 | $6.67 | $6.73 | $6.50 | $6.65 | $6.65 | 373,417 |
| 2024-09-18 | $6.43 | $6.63 | $6.21 | $6.40 | $6.40 | 424,806 |
| 2024-09-17 | $6.49 | $6.77 | $6.44 | $6.50 | $6.50 | 399,112 |
| 2024-09-16 | $6.21 | $6.90 | $6.17 | $6.37 | $6.37 | 620,517 |
| 2024-09-13 | $5.91 | $6.14 | $5.78 | $6.05 | $6.05 | 911,290 |
| 2024-09-12 | $5.73 | $5.91 | $5.73 | $5.83 | $5.83 | 1,161,276 |
| 2024-09-11 | $5.70 | $5.96 | $5.50 | $5.73 | $5.73 | 1,649,559 |
| 2024-09-10 | $6.38 | $6.45 | $6.09 | $6.35 | $6.35 | 180,713 |
| 2024-09-09 | $6.46 | $6.56 | $6.38 | $6.41 | $6.41 | 248,591 |
| 2024-09-06 | $6.70 | $6.75 | $6.35 | $6.43 | $6.43 | 149,994 |
| 2024-09-05 | $6.95 | $6.95 | $6.72 | $6.75 | $6.75 | 237,044 |
| 2024-09-04 | $6.88 | $7.13 | $6.82 | $6.95 | $6.95 | 123,732 |
| 2024-09-03 | $7.43 | $7.45 | $6.88 | $6.91 | $6.91 | 160,046 |
| 2024-08-30 | $7.68 | $7.71 | $7.37 | $7.56 | $7.56 | 121,617 |
| 2024-08-29 | $7.38 | $7.61 | $7.30 | $7.61 | $7.61 | 200,433 |
| 2024-08-28 | $7.59 | $7.59 | $7.26 | $7.29 | $7.29 | 324,215 |
| 2024-08-27 | $7.96 | $8.09 | $7.63 | $7.66 | $7.66 | 228,484 |
| 2024-08-26 | $7.84 | $8.18 | $7.83 | $7.98 | $7.98 | 282,208 |
| 2024-08-23 | $7.32 | $7.92 | $7.31 | $7.84 | $7.84 | 258,944 |
| 2024-08-22 | $7.19 | $7.41 | $7.12 | $7.22 | $7.22 | 134,384 |
| 2024-08-21 | $7.42 | $7.48 | $7.11 | $7.16 | $7.16 | 205,492 |
| 2024-08-20 | $7.50 | $7.54 | $7.13 | $7.31 | $7.31 | 205,174 |
| 2024-08-19 | $7.31 | $7.60 | $7.24 | $7.59 | $7.59 | 326,685 |
| 2024-08-16 | $7.16 | $7.47 | $7.10 | $7.27 | $7.27 | 170,215 |
| 2024-08-15 | $7.34 | $7.39 | $7.17 | $7.22 | $7.22 | 360,737 |
| 2024-08-14 | $7.15 | $7.31 | $6.94 | $7.14 | $7.14 | 288,990 |
| 2024-08-13 | $6.85 | $7.23 | $6.82 | $7.21 | $7.21 | 179,268 |
| 2024-08-12 | $6.99 | $6.99 | $6.67 | $6.82 | $6.82 | 225,360 |
| 2024-08-09 | $7.04 | $7.15 | $6.79 | $6.99 | $6.99 | 236,693 |
| 2024-08-08 | $6.70 | $7.00 | $6.49 | $6.90 | $6.90 | 349,826 |
| 2024-08-07 | $7.13 | $7.46 | $6.60 | $6.62 | $6.62 | 416,260 |
| 2024-08-06 | $6.90 | $7.10 | $6.60 | $7.02 | $7.02 | 495,847 |
| 2024-08-05 | $6.63 | $6.95 | $6.30 | $6.78 | $6.78 | 554,461 |
| 2024-08-02 | $7.56 | $7.63 | $6.99 | $7.23 | $7.23 | 464,154 |
| 2024-08-01 | $8.24 | $8.40 | $7.54 | $7.79 | $7.79 | 538,055 |
| 2024-07-31 | $8.17 | $8.49 | $8.04 | $8.21 | $8.21 | 504,960 |
| 2024-07-30 | $8.56 | $8.74 | $7.93 | $8.15 | $8.15 | 621,258 |
| 2024-07-29 | $8.67 | $9.37 | $8.42 | $8.47 | $8.47 | 627,551 |
| 2024-07-26 | $8.01 | $8.93 | $8.01 | $8.54 | $8.54 | 1,251,108 |
| 2024-07-25 | $8.74 | $9.08 | $7.67 | $7.91 | $7.91 | 2,099,045 |
| 2024-07-24 | $11.69 | $11.70 | $10.96 | $11.04 | $11.04 | 646,160 |
| 2024-07-23 | $11.49 | $12.12 | $11.30 | $11.87 | $11.87 | 577,572 |
| 2024-07-22 | $11.47 | $11.96 | $11.47 | $11.61 | $11.61 | 629,119 |
| 2024-07-19 | $11.13 | $11.60 | $11.01 | $11.36 | $11.36 | 241,586 |
| 2024-07-18 | $11.01 | $11.61 | $10.98 | $11.11 | $11.11 | 393,133 |
| 2024-07-17 | $11.07 | $11.61 | $10.87 | $11.07 | $11.07 | 503,653 |
| 2024-07-16 | $10.28 | $11.34 | $10.20 | $11.31 | $11.31 | 625,855 |
| 2024-07-15 | $9.88 | $10.39 | $9.80 | $10.24 | $10.24 | 645,490 |
| 2024-07-12 | $8.88 | $9.68 | $8.84 | $9.63 | $9.63 | 590,097 |
| 2024-07-11 | $8.61 | $8.84 | $8.41 | $8.77 | $8.77 | 308,405 |
| 2024-07-10 | $8.36 | $8.44 | $8.19 | $8.43 | $8.43 | 340,203 |
| 2024-07-09 | $8.23 | $8.41 | $8.17 | $8.28 | $8.28 | 352,881 |
| 2024-07-08 | $8.67 | $8.68 | $8.17 | $8.22 | $8.22 | 380,907 |
| 2024-07-05 | $8.55 | $8.69 | $8.25 | $8.65 | $8.65 | 701,444 |
| 2024-07-03 | $8.56 | $8.65 | $8.46 | $8.61 | $8.61 | 275,669 |
| 2024-07-02 | $8.49 | $8.63 | $8.18 | $8.59 | $8.59 | 570,294 |
| 2024-07-01 | $9.40 | $9.43 | $8.55 | $8.60 | $8.60 | 762,849 |
| 2024-06-28 | $9.64 | $9.85 | $9.39 | $9.51 | $9.51 | 5,844,026 |
| 2024-06-27 | $9.29 | $9.66 | $9.22 | $9.64 | $9.64 | 785,431 |
| 2024-06-26 | $8.63 | $9.42 | $8.52 | $9.36 | $9.36 | 600,353 |
| 2024-06-25 | $8.94 | $8.97 | $8.47 | $8.62 | $8.62 | 560,948 |
| 2024-06-24 | $9.37 | $9.40 | $8.74 | $8.77 | $8.77 | 449,621 |
| 2024-06-21 | $9.56 | $9.65 | $9.20 | $9.40 | $9.40 | 317,074 |
| 2024-06-20 | $10.21 | $10.26 | $9.45 | $9.55 | $9.55 | 505,962 |
| 2024-06-18 | $10.17 | $10.46 | $10.12 | $10.21 | $10.21 | 254,615 |
| 2024-06-17 | $10.01 | $10.36 | $9.92 | $10.21 | $10.21 | 274,202 |
| 2024-06-14 | $10.46 | $10.56 | $9.69 | $10.05 | $10.05 | 414,946 |
| 2024-06-13 | $10.39 | $10.58 | $10.21 | $10.54 | $10.54 | 240,248 |
| 2024-06-12 | $10.50 | $10.78 | $10.40 | $10.45 | $10.45 | 334,552 |
| 2024-06-11 | $10.14 | $10.35 | $9.94 | $10.28 | $10.28 | 407,598 |
| 2024-06-10 | $10.28 | $10.81 | $10.23 | $10.25 | $10.25 | 388,155 |
| 2024-06-07 | $10.25 | $10.35 | $10.04 | $10.25 | $10.25 | 263,236 |
| 2024-06-06 | $10.20 | $10.37 | $9.89 | $10.25 | $10.25 | 339,304 |
| 2024-06-05 | $10.25 | $10.50 | $9.91 | $10.30 | $10.30 | 232,204 |
| 2024-06-04 | $10.13 | $10.49 | $9.65 | $10.26 | $10.26 | 579,523 |
| 2024-06-03 | $10.89 | $11.00 | $9.56 | $9.78 | $9.78 | 582,530 |
| 2024-05-31 | $10.01 | $10.84 | $10.00 | $10.78 | $10.78 | 591,313 |
| 2024-05-30 | $10.00 | $10.59 | $9.90 | $9.97 | $9.97 | 735,811 |
| 2024-05-29 | $9.25 | $9.93 | $9.16 | $9.86 | $9.86 | 519,982 |
| 2024-05-28 | $8.78 | $9.34 | $8.78 | $9.30 | $9.30 | 610,485 |
| 2024-05-24 | $8.43 | $8.79 | $8.34 | $8.78 | $8.78 | 206,587 |
| 2024-05-23 | $8.75 | $8.75 | $8.27 | $8.38 | $8.38 | 186,669 |
| 2024-05-22 | $8.60 | $8.74 | $8.44 | $8.60 | $8.60 | 211,617 |
| 2024-05-21 | $8.52 | $8.70 | $8.24 | $8.58 | $8.58 | 264,035 |
| 2024-05-20 | $9.43 | $9.46 | $8.65 | $8.68 | $8.68 | 410,882 |
| 2024-05-17 | $9.38 | $9.72 | $9.19 | $9.37 | $9.37 | 327,787 |
| 2024-05-16 | $9.60 | $9.62 | $9.24 | $9.35 | $9.35 | 247,929 |
| 2024-05-15 | $9.14 | $9.66 | $9.10 | $9.60 | $9.60 | 360,277 |
| 2024-05-14 | $9.10 | $9.28 | $8.66 | $9.05 | $9.05 | 490,454 |
| 2024-05-13 | $8.65 | $9.12 | $8.57 | $8.70 | $8.70 | 413,274 |
| 2024-05-10 | $8.25 | $8.97 | $8.25 | $8.54 | $8.54 | 820,457 |
| 2024-05-09 | $7.84 | $7.85 | $7.55 | $7.67 | $7.67 | 195,118 |
| 2024-05-08 | $7.64 | $7.89 | $7.57 | $7.84 | $7.84 | 186,860 |
| 2024-05-07 | $7.92 | $7.93 | $7.61 | $7.65 | $7.65 | 293,228 |
| 2024-05-06 | $7.55 | $7.83 | $7.55 | $7.82 | $7.82 | 343,925 |
| 2024-05-03 | $7.66 | $7.77 | $7.44 | $7.48 | $7.48 | 262,765 |
| 2024-05-02 | $7.45 | $7.77 | $7.40 | $7.59 | $7.59 | 365,796 |
| 2024-05-01 | $7.34 | $7.55 | $7.21 | $7.40 | $7.40 | 321,429 |
| 2024-04-30 | $6.86 | $7.43 | $6.82 | $7.11 | $7.11 | 413,304 |
| 2024-04-29 | $7.41 | $7.56 | $6.88 | $6.91 | $6.91 | 607,318 |
| 2024-04-26 | $7.22 | $7.63 | $7.22 | $7.42 | $7.42 | 336,102 |
| 2024-04-25 | $7.69 | $7.75 | $6.17 | $7.34 | $7.34 | 1,125,547 |
| 2024-04-24 | $7.70 | $8.25 | $7.70 | $7.96 | $7.96 | 391,218 |
| 2024-04-23 | $7.51 | $7.69 | $7.30 | $7.62 | $7.62 | 250,579 |
| 2024-04-22 | $7.83 | $7.86 | $7.47 | $7.51 | $7.51 | 290,834 |
| 2024-04-19 | $7.85 | $7.96 | $7.76 | $7.90 | $7.90 | 188,392 |
| 2024-04-18 | $8.01 | $8.05 | $7.79 | $7.87 | $7.87 | 194,169 |
| 2024-04-17 | $7.96 | $8.07 | $7.86 | $8.02 | $8.02 | 201,342 |
| 2024-04-16 | $7.87 | $8.06 | $7.75 | $7.96 | $7.96 | 164,422 |
| 2024-04-15 | $8.15 | $8.17 | $7.80 | $7.88 | $7.88 | 349,501 |
| 2024-04-12 | $8.59 | $8.66 | $8.02 | $8.05 | $8.05 | 362,459 |
| 2024-04-11 | $8.44 | $8.90 | $8.39 | $8.71 | $8.71 | 249,862 |
| 2024-04-10 | $8.50 | $8.80 | $8.30 | $8.42 | $8.42 | 295,283 |
| 2024-04-09 | $8.59 | $9.03 | $8.59 | $8.72 | $8.72 | 303,150 |
| 2024-04-08 | $8.71 | $8.73 | $8.36 | $8.57 | $8.57 | 421,490 |
| 2024-04-05 | $8.57 | $9.05 | $8.55 | $8.60 | $8.60 | 344,758 |
| 2024-04-04 | $9.34 | $9.53 | $8.40 | $8.56 | $8.56 | 557,851 |
| 2024-04-03 | $9.13 | $9.41 | $8.84 | $9.23 | $9.23 | 486,589 |
| 2024-04-02 | $8.73 | $9.30 | $8.67 | $9.14 | $9.14 | 473,402 |
| 2024-04-01 | $8.26 | $8.83 | $8.26 | $8.75 | $8.75 | 870,650 |
| 2024-03-28 | $8.31 | $8.47 | $8.08 | $8.20 | $8.20 | 973,506 |
| 2024-03-27 | $8.64 | $8.70 | $8.18 | $8.30 | $8.30 | 537,878 |
| 2024-03-26 | $9.35 | $9.37 | $8.08 | $8.52 | $8.52 | 892,771 |
| 2024-03-25 | $9.15 | $9.84 | $9.15 | $9.39 | $9.39 | 924,808 |
| 2024-03-22 | $9.01 | $9.61 | $8.80 | $9.24 | $9.24 | 844,976 |
| 2024-03-21 | $8.40 | $8.99 | $8.32 | $8.80 | $8.80 | 479,792 |
| 2024-03-20 | $8.25 | $8.60 | $8.23 | $8.36 | $8.36 | 187,295 |
| 2024-03-19 | $8.13 | $8.38 | $8.00 | $8.38 | $8.38 | 212,763 |
| 2024-03-18 | $8.15 | $8.48 | $8.04 | $8.16 | $8.16 | 358,821 |
| 2024-03-15 | $8.38 | $8.50 | $7.94 | $8.06 | $8.06 | 322,267 |
| 2024-03-14 | $8.74 | $8.76 | $8.29 | $8.48 | $8.48 | 297,695 |
| 2024-03-13 | $8.50 | $8.55 | $8.34 | $8.49 | $8.49 | 214,144 |
| 2024-03-12 | $8.99 | $9.01 | $8.29 | $8.46 | $8.46 | 473,812 |
| 2024-03-11 | $8.76 | $9.17 | $8.43 | $8.99 | $8.99 | 772,348 |
| 2024-03-08 | $7.60 | $8.49 | $7.54 | $8.47 | $8.47 | 904,144 |
| 2024-03-07 | $7.40 | $7.46 | $6.96 | $7.46 | $7.46 | 234,658 |
| 2024-03-06 | $7.00 | $7.45 | $7.00 | $7.24 | $7.24 | 279,967 |
| 2024-03-05 | $6.97 | $7.17 | $6.84 | $6.96 | $6.96 | 296,978 |
| 2024-03-04 | $6.78 | $7.28 | $6.75 | $6.83 | $6.83 | 346,368 |
| 2024-03-01 | $6.00 | $6.76 | $5.90 | $6.67 | $6.67 | 398,908 |
| 2024-02-29 | $7.17 | $7.17 | $5.81 | $5.99 | $5.99 | 343,878 |
| 2024-02-28 | $6.73 | $7.15 | $6.73 | $6.92 | $6.92 | 274,247 |
| 2024-02-27 | $6.93 | $7.10 | $6.73 | $6.80 | $6.80 | 151,059 |
| 2024-02-26 | $6.53 | $6.83 | $6.53 | $6.82 | $6.82 | 194,657 |
| 2024-02-23 | $6.47 | $6.71 | $6.40 | $6.56 | $6.56 | 116,920 |
| 2024-02-22 | $6.44 | $6.48 | $6.10 | $6.46 | $6.46 | 197,441 |
| 2024-02-21 | $6.26 | $6.43 | $6.10 | $6.40 | $6.40 | 120,236 |
| 2024-02-20 | $6.10 | $6.30 | $6.09 | $6.20 | $6.20 | 70,699 |
| 2024-02-16 | $6.21 | $6.30 | $6.13 | $6.23 | $6.23 | 107,088 |
| 2024-02-15 | $6.16 | $6.26 | $6.07 | $6.23 | $6.23 | 90,782 |
| 2024-02-14 | $6.07 | $6.16 | $5.97 | $6.14 | $6.14 | 93,731 |
| 2024-02-13 | $5.95 | $6.18 | $5.89 | $6.03 | $6.03 | 97,303 |
| 2024-02-12 | $6.13 | $6.28 | $5.96 | $6.18 | $6.18 | 168,294 |
| 2024-02-09 | $5.90 | $6.09 | $5.86 | $6.09 | $6.09 | 116,173 |
| 2024-02-08 | $5.57 | $5.88 | $5.57 | $5.86 | $5.86 | 60,971 |
| 2024-02-07 | $5.65 | $5.74 | $5.52 | $5.63 | $5.63 | 57,538 |
| 2024-02-06 | $5.60 | $5.76 | $5.56 | $5.65 | $5.65 | 80,169 |
| 2024-02-05 | $5.72 | $5.85 | $5.41 | $5.70 | $5.70 | 154,811 |
| 2024-02-02 | $5.76 | $5.99 | $5.76 | $5.90 | $5.90 | 63,714 |
| 2024-02-01 | $5.74 | $5.90 | $5.56 | $5.89 | $5.89 | 107,299 |
| 2024-01-31 | $5.90 | $5.90 | $5.66 | $5.66 | $5.66 | 37,420 |
| 2024-01-30 | $5.90 | $5.90 | $5.75 | $5.90 | $5.90 | 66,384 |
| 2024-01-29 | $5.78 | $5.93 | $5.66 | $5.92 | $5.92 | 185,328 |
| 2024-01-26 | $5.80 | $5.81 | $5.45 | $5.69 | $5.69 | 117,621 |
| 2024-01-25 | $5.45 | $5.82 | $5.42 | $5.80 | $5.80 | 137,944 |
| 2024-01-24 | $5.45 | $5.49 | $5.16 | $5.45 | $5.45 | 44,484 |
| 2024-01-23 | $5.51 | $5.56 | $5.33 | $5.38 | $5.38 | 65,670 |
| 2024-01-22 | $5.17 | $5.66 | $5.14 | $5.50 | $5.50 | 225,421 |
| 2024-01-19 | $5.10 | $5.26 | $4.87 | $5.19 | $5.19 | 141,322 |
| 2024-01-18 | $5.48 | $5.57 | $5.10 | $5.13 | $5.13 | 101,173 |
| 2024-01-17 | $4.87 | $5.60 | $4.83 | $5.48 | $5.48 | 179,109 |
| 2024-01-16 | $5.00 | $5.09 | $4.85 | $5.02 | $5.02 | 101,722 |
| 2024-01-12 | $4.69 | $4.99 | $4.58 | $4.95 | $4.95 | 65,599 |
| 2024-01-11 | $4.67 | $4.78 | $4.51 | $4.69 | $4.69 | 79,682 |
| 2024-01-10 | $4.60 | $4.72 | $4.48 | $4.70 | $4.70 | 73,325 |
| 2024-01-09 | $4.55 | $4.71 | $4.45 | $4.65 | $4.65 | 67,210 |
| 2024-01-08 | $4.62 | $4.86 | $4.41 | $4.65 | $4.65 | 63,783 |
| 2024-01-05 | $4.77 | $4.78 | $4.64 | $4.66 | $4.66 | 127,824 |
| 2024-01-04 | $4.75 | $4.93 | $4.64 | $4.70 | $4.70 | 89,465 |
| 2024-01-03 | $4.83 | $4.83 | $4.63 | $4.80 | $4.80 | 56,581 |
| 2024-01-02 | $4.85 | $4.94 | $4.70 | $4.83 | $4.83 | 58,166 |
| 2023-12-29 | $4.85 | $5.00 | $4.85 | $4.94 | $4.94 | 75,792 |
| 2023-12-28 | $5.00 | $5.00 | $4.82 | $4.96 | $4.96 | 62,047 |
| 2023-12-27 | $4.83 | $5.04 | $4.78 | $5.00 | $5.00 | 44,831 |
| 2023-12-26 | $4.99 | $4.99 | $4.78 | $4.86 | $4.86 | 42,270 |
| 2023-12-22 | $4.90 | $5.00 | $4.77 | $4.91 | $4.91 | 46,811 |
| 2023-12-21 | $4.89 | $4.94 | $4.82 | $4.90 | $4.90 | 31,824 |
| 2023-12-20 | $4.64 | $4.91 | $4.63 | $4.80 | $4.80 | 89,290 |
| 2023-12-19 | $4.40 | $4.69 | $4.40 | $4.67 | $4.67 | 83,867 |
| 2023-12-18 | $4.09 | $4.48 | $4.09 | $4.46 | $4.46 | 244,348 |
| 2023-12-15 | $4.67 | $4.79 | $4.09 | $4.10 | $4.10 | 359,508 |
| 2023-12-14 | $4.58 | $4.75 | $4.29 | $4.60 | $4.60 | 132,458 |
| 2023-12-13 | $4.44 | $4.50 | $4.20 | $4.48 | $4.48 | 134,023 |
| 2023-12-12 | $4.48 | $4.49 | $4.36 | $4.41 | $4.41 | 48,304 |
| 2023-12-11 | $4.42 | $4.47 | $4.21 | $4.45 | $4.45 | 86,425 |
| 2023-12-08 | $4.43 | $4.67 | $4.31 | $4.47 | $4.47 | 85,225 |
| 2023-12-07 | $4.37 | $4.54 | $4.25 | $4.37 | $4.37 | 133,582 |
| 2023-12-06 | $4.41 | $4.53 | $4.28 | $4.35 | $4.35 | 161,567 |
| 2023-12-05 | $4.63 | $4.65 | $4.42 | $4.45 | $4.45 | 71,744 |
| 2023-12-04 | $4.76 | $4.85 | $4.61 | $4.68 | $4.68 | 81,351 |
| 2023-12-01 | $4.80 | $4.93 | $4.72 | $4.85 | $4.85 | 101,801 |
| 2023-11-30 | $4.85 | $4.87 | $4.67 | $4.80 | $4.80 | 74,000 |
| 2023-11-29 | $4.70 | $4.95 | $4.70 | $4.86 | $4.86 | 75,751 |
| 2023-11-28 | $4.82 | $4.84 | $4.68 | $4.69 | $4.69 | 54,912 |
| 2023-11-27 | $4.83 | $4.95 | $4.72 | $4.87 | $4.87 | 139,466 |
| 2023-11-24 | $4.81 | $5.04 | $4.81 | $4.85 | $4.85 | 40,935 |
| 2023-11-22 | $4.77 | $5.01 | $4.77 | $4.90 | $4.90 | 45,536 |
| 2023-11-21 | $4.85 | $4.89 | $4.62 | $4.82 | $4.82 | 116,930 |
| 2023-11-20 | $4.96 | $4.98 | $4.83 | $4.87 | $4.87 | 74,526 |
| 2023-11-17 | $4.83 | $4.92 | $4.59 | $4.90 | $4.90 | 81,207 |
| 2023-11-16 | $4.93 | $5.06 | $4.82 | $4.82 | $4.82 | 117,001 |
| 2023-11-15 | $4.92 | $5.16 | $4.92 | $4.95 | $4.95 | 196,724 |
| 2023-11-14 | $4.99 | $5.19 | $4.88 | $4.93 | $4.93 | 123,800 |
| 2023-11-13 | $4.89 | $4.97 | $4.71 | $4.92 | $4.92 | 141,996 |
| 2023-11-10 | $4.69 | $5.04 | $4.68 | $4.93 | $4.93 | 139,094 |
| 2023-11-09 | $4.49 | $4.67 | $4.47 | $4.67 | $4.67 | 179,470 |
| 2023-11-08 | $4.20 | $4.53 | $4.14 | $4.53 | $4.53 | 96,012 |
| 2023-11-07 | $4.25 | $4.25 | $4.13 | $4.19 | $4.19 | 118,826 |
| 2023-11-06 | $4.40 | $4.40 | $4.23 | $4.34 | $4.34 | 143,352 |
| 2023-11-03 | $4.76 | $4.83 | $4.38 | $4.41 | $4.41 | 182,731 |
| 2023-11-02 | $4.71 | $4.84 | $4.63 | $4.73 | $4.73 | 141,337 |
| 2023-11-01 | $4.80 | $4.93 | $4.68 | $4.69 | $4.69 | 173,649 |
| 2023-10-31 | $4.52 | $4.89 | $4.29 | $4.80 | $4.80 | 232,151 |
| 2023-10-30 | $4.32 | $4.85 | $4.20 | $4.54 | $4.54 | 447,922 |
| 2023-10-27 | $5.65 | $5.77 | $4.35 | $4.48 | $4.48 | 586,827 |
| 2023-10-26 | $5.06 | $5.59 | $5.06 | $5.51 | $5.51 | 135,785 |
| 2023-10-25 | $5.61 | $5.69 | $5.06 | $5.11 | $5.11 | 202,786 |
| 2023-10-24 | $5.51 | $5.71 | $5.46 | $5.63 | $5.63 | 127,471 |
| 2023-10-23 | $5.19 | $5.63 | $5.06 | $5.45 | $5.45 | 156,173 |
| 2023-10-20 | $5.58 | $5.63 | $5.31 | $5.33 | $5.33 | 151,639 |
| 2023-10-19 | $5.73 | $5.92 | $5.43 | $5.68 | $5.68 | 241,613 |
| 2023-10-18 | $6.04 | $6.06 | $5.75 | $5.79 | $5.79 | 181,571 |
| 2023-10-17 | $5.70 | $6.07 | $5.63 | $6.05 | $6.05 | 298,495 |
| 2023-10-16 | $5.80 | $5.95 | $5.75 | $5.75 | $5.75 | 286,343 |
| 2023-10-13 | $5.38 | $5.72 | $5.36 | $5.71 | $5.71 | 258,505 |
| 2023-10-12 | $5.59 | $5.71 | $5.23 | $5.39 | $5.39 | 218,312 |
| 2023-10-11 | $5.65 | $5.85 | $5.49 | $5.59 | $5.59 | 234,255 |
| 2023-10-10 | $5.46 | $5.96 | $5.41 | $5.64 | $5.64 | 378,597 |
| 2023-10-09 | $5.18 | $5.47 | $5.16 | $5.40 | $5.40 | 117,059 |
| 2023-10-06 | $5.19 | $5.31 | $5.11 | $5.27 | $5.27 | 111,347 |
| 2023-10-05 | $4.95 | $5.29 | $4.92 | $5.20 | $5.20 | 133,437 |
| 2023-10-04 | $5.12 | $5.19 | $4.90 | $4.95 | $4.95 | 111,385 |
| 2023-10-03 | $5.07 | $5.18 | $5.02 | $5.10 | $5.10 | 77,692 |
| 2023-10-02 | $5.37 | $5.40 | $5.05 | $5.12 | $5.12 | 189,591 |
| 2023-09-29 | $5.34 | $5.49 | $5.29 | $5.36 | $5.36 | 163,129 |
| 2023-09-28 | $5.13 | $5.43 | $5.08 | $5.26 | $5.26 | 105,629 |
| 2023-09-27 | $5.18 | $5.23 | $4.94 | $5.15 | $5.15 | 213,309 |
| 2023-09-26 | $5.24 | $5.29 | $5.18 | $5.21 | $5.21 | 180,981 |
| 2023-09-25 | $5.35 | $5.39 | $5.19 | $5.25 | $5.25 | 222,050 |
| 2023-09-22 | $5.20 | $5.44 | $5.10 | $5.43 | $5.43 | 403,267 |
| 2023-09-21 | $5.19 | $5.19 | $5.02 | $5.15 | $5.15 | 289,346 |
| 2023-09-20 | $5.11 | $5.40 | $5.09 | $5.19 | $5.19 | 216,824 |
| 2023-09-19 | $5.24 | $5.32 | $5.02 | $5.11 | $5.11 | 433,048 |
| 2023-09-18 | $4.94 | $5.20 | $4.78 | $5.15 | $5.15 | 494,878 |
| 2023-09-15 | $4.77 | $4.95 | $4.74 | $4.91 | $4.91 | 252,887 |
| 2023-09-14 | $4.71 | $4.88 | $4.60 | $4.86 | $4.86 | 169,558 |
| 2023-09-13 | $4.74 | $4.79 | $4.60 | $4.66 | $4.66 | 137,442 |
| 2023-09-12 | $4.85 | $4.85 | $4.64 | $4.80 | $4.80 | 137,272 |
| 2023-09-11 | $4.69 | $4.88 | $4.66 | $4.84 | $4.84 | 148,111 |
| 2023-09-08 | $4.69 | $4.71 | $4.52 | $4.61 | $4.61 | 121,142 |
| 2023-09-07 | $4.76 | $4.77 | $4.63 | $4.70 | $4.70 | 86,168 |
| 2023-09-06 | $4.72 | $4.91 | $4.67 | $4.80 | $4.80 | 175,483 |
| 2023-09-05 | $4.70 | $4.79 | $4.66 | $4.72 | $4.72 | 152,288 |
| 2023-09-01 | $4.80 | $4.93 | $4.68 | $4.69 | $4.69 | 245,641 |
| 2023-08-31 | $4.76 | $5.03 | $4.72 | $4.80 | $4.80 | 420,462 |
| 2023-08-30 | $4.54 | $4.81 | $4.54 | $4.65 | $4.65 | 284,860 |
| 2023-08-29 | $4.25 | $4.66 | $4.25 | $4.57 | $4.57 | 286,959 |
| 2023-08-28 | $4.36 | $4.37 | $4.15 | $4.27 | $4.27 | 168,754 |
| 2023-08-25 | $4.24 | $4.30 | $4.15 | $4.28 | $4.28 | 215,209 |
| 2023-08-24 | $3.98 | $4.30 | $3.96 | $4.16 | $4.16 | 632,952 |
| 2023-08-23 | $3.66 | $3.94 | $3.60 | $3.94 | $3.94 | 201,026 |
| 2023-08-22 | $3.42 | $3.69 | $3.41 | $3.64 | $3.64 | 157,868 |
| 2023-08-21 | $3.32 | $3.46 | $3.30 | $3.40 | $3.40 | 124,669 |
| 2023-08-18 | $3.26 | $3.39 | $3.23 | $3.32 | $3.32 | 206,112 |
| 2023-08-17 | $3.40 | $3.44 | $3.26 | $3.26 | $3.26 | 68,886 |
| 2023-08-16 | $3.48 | $3.49 | $3.38 | $3.41 | $3.41 | 87,283 |
| 2023-08-15 | $3.37 | $3.50 | $3.32 | $3.42 | $3.42 | 374,876 |
| 2023-08-14 | $3.44 | $3.52 | $3.33 | $3.39 | $3.39 | 266,413 |
| 2023-08-11 | $3.56 | $3.65 | $3.52 | $3.53 | $3.53 | 134,560 |
| 2023-08-10 | $3.71 | $3.75 | $3.57 | $3.65 | $3.65 | 86,811 |
| 2023-08-09 | $3.75 | $3.77 | $3.61 | $3.71 | $3.71 | 79,476 |
| 2023-08-08 | $3.70 | $3.76 | $3.70 | $3.75 | $3.75 | 103,581 |
| 2023-08-07 | $3.81 | $3.84 | $3.70 | $3.75 | $3.75 | 311,396 |
| 2023-08-04 | $3.75 | $3.79 | $3.65 | $3.73 | $3.73 | 98,779 |
| 2023-08-03 | $3.80 | $3.83 | $3.73 | $3.75 | $3.75 | 702,493 |
| 2023-08-02 | $3.69 | $3.82 | $3.59 | $3.75 | $3.75 | 278,600 |
| 2023-08-01 | $3.74 | $3.85 | $3.62 | $3.75 | $3.75 | 239,731 |
| 2023-07-31 | $3.79 | $4.00 | $3.72 | $3.75 | $3.75 | 373,217 |
| 2023-07-28 | $3.47 | $3.80 | $3.47 | $3.77 | $3.77 | 457,329 |
| 2023-07-27 | $3.17 | $3.38 | $3.13 | $3.34 | $3.34 | 292,960 |
| 2023-07-26 | $3.11 | $3.18 | $2.95 | $3.05 | $3.05 | 137,375 |
| 2023-07-25 | $3.10 | $3.18 | $3.10 | $3.13 | $3.13 | 61,462 |
| 2023-07-24 | $2.99 | $3.14 | $2.91 | $3.11 | $3.11 | 178,501 |
| 2023-07-21 | $3.00 | $3.10 | $2.91 | $2.96 | $2.96 | 152,123 |
| 2023-07-20 | $3.00 | $3.06 | $2.94 | $3.00 | $3.00 | 44,459 |
| 2023-07-19 | $2.98 | $3.10 | $2.91 | $3.00 | $3.00 | 78,711 |
| 2023-07-18 | $2.96 | $3.05 | $2.92 | $3.02 | $3.02 | 63,263 |
| 2023-07-17 | $3.01 | $3.10 | $2.95 | $2.95 | $2.95 | 97,920 |
| 2023-07-14 | $3.18 | $3.19 | $3.01 | $3.09 | $3.09 | 65,811 |
| 2023-07-13 | $3.14 | $3.20 | $3.00 | $3.17 | $3.17 | 156,754 |
| 2023-07-12 | $2.94 | $3.22 | $2.89 | $3.19 | $3.19 | 230,215 |
| 2023-07-11 | $2.85 | $2.93 | $2.79 | $2.91 | $2.91 | 38,544 |
| 2023-07-10 | $2.85 | $2.99 | $2.85 | $2.85 | $2.85 | 60,942 |
| 2023-07-07 | $2.88 | $2.93 | $2.83 | $2.86 | $2.86 | 45,134 |
| 2023-07-06 | $2.86 | $2.86 | $2.77 | $2.85 | $2.85 | 24,724 |
| 2023-07-05 | $2.82 | $2.85 | $2.79 | $2.83 | $2.83 | 10,962 |
| 2023-07-03 | $2.76 | $2.85 | $2.76 | $2.82 | $2.82 | 9,104 |
| 2023-06-30 | $2.85 | $2.87 | $2.70 | $2.81 | $2.81 | 69,813 |
| 2023-06-29 | $2.82 | $2.97 | $2.72 | $2.80 | $2.80 | 38,641 |
| 2023-06-28 | $2.60 | $2.90 | $2.60 | $2.74 | $2.74 | 103,395 |
| 2023-06-27 | $2.46 | $2.67 | $2.46 | $2.60 | $2.60 | 94,340 |
| 2023-06-26 | $2.50 | $2.60 | $2.45 | $2.49 | $2.49 | 71,279 |
| 2023-06-23 | $2.45 | $2.50 | $2.41 | $2.42 | $2.42 | 35,372 |
| 2023-06-22 | $2.60 | $2.60 | $2.47 | $2.50 | $2.50 | 19,606 |
| 2023-06-21 | $2.56 | $2.60 | $2.52 | $2.54 | $2.54 | 21,835 |
| 2023-06-20 | $2.57 | $2.65 | $2.52 | $2.53 | $2.53 | 29,719 |
| 2023-06-16 | $2.65 | $2.72 | $2.60 | $2.61 | $2.61 | 22,043 |
| 2023-06-15 | $2.69 | $2.76 | $2.59 | $2.65 | $2.65 | 73,972 |
| 2023-06-14 | $2.65 | $2.73 | $2.57 | $2.69 | $2.69 | 36,337 |
| 2023-06-13 | $2.56 | $2.64 | $2.51 | $2.58 | $2.58 | 27,088 |
| 2023-06-12 | $2.58 | $2.68 | $2.58 | $2.58 | $2.58 | 19,654 |
| 2023-06-09 | $2.73 | $2.75 | $2.62 | $2.62 | $2.62 | 21,345 |
| 2023-06-08 | $2.64 | $2.71 | $2.58 | $2.70 | $2.70 | 36,830 |
| 2023-06-07 | $2.59 | $2.63 | $2.58 | $2.63 | $2.63 | 18,861 |
| 2023-06-06 | $2.56 | $2.63 | $2.54 | $2.58 | $2.58 | 22,630 |
| 2023-06-05 | $2.59 | $2.64 | $2.55 | $2.59 | $2.59 | 19,222 |
| 2023-06-02 | $2.47 | $2.63 | $2.45 | $2.59 | $2.59 | 24,401 |
| 2023-06-01 | $2.46 | $2.46 | $2.38 | $2.45 | $2.45 | 36,291 |
| 2023-05-31 | $2.42 | $2.47 | $2.40 | $2.42 | $2.42 | 16,299 |
| 2023-05-30 | $2.51 | $2.53 | $2.43 | $2.46 | $2.46 | 11,463 |
| 2023-05-26 | $2.50 | $2.56 | $2.46 | $2.53 | $2.53 | 20,126 |
| 2023-05-25 | $2.62 | $2.62 | $2.50 | $2.50 | $2.50 | 23,992 |
| 2023-05-24 | $2.55 | $2.62 | $2.52 | $2.59 | $2.59 | 17,963 |
| 2023-05-23 | $2.56 | $2.58 | $2.47 | $2.47 | $2.47 | 72,754 |
| 2023-05-22 | $2.63 | $2.63 | $2.52 | $2.53 | $2.53 | 58,529 |
| 2023-05-19 | $2.62 | $2.69 | $2.61 | $2.63 | $2.63 | 15,433 |
| 2023-05-18 | $2.57 | $2.75 | $2.56 | $2.64 | $2.64 | 35,057 |
| 2023-05-17 | $2.69 | $2.74 | $2.56 | $2.59 | $2.59 | 48,005 |
| 2023-05-16 | $2.59 | $2.77 | $2.55 | $2.63 | $2.63 | 119,115 |
| 2023-05-15 | $2.44 | $2.46 | $2.42 | $2.45 | $2.45 | 39,779 |
| 2023-05-12 | $2.56 | $2.61 | $2.41 | $2.42 | $2.42 | 30,342 |
| 2023-05-11 | $2.59 | $2.62 | $2.43 | $2.60 | $2.60 | 42,505 |
| 2023-05-10 | $2.59 | $2.69 | $2.55 | $2.59 | $2.59 | 71,901 |
| 2023-05-09 | $2.50 | $2.59 | $2.50 | $2.52 | $2.52 | 42,018 |
| 2023-05-08 | $2.63 | $2.68 | $2.51 | $2.55 | $2.55 | 22,657 |
| 2023-05-05 | $2.53 | $2.69 | $2.53 | $2.61 | $2.61 | 46,716 |
| 2023-05-04 | $2.46 | $2.56 | $2.44 | $2.46 | $2.46 | 52,008 |
| 2023-05-03 | $2.56 | $2.73 | $2.51 | $2.55 | $2.55 | 36,293 |
| 2023-05-02 | $2.52 | $2.58 | $2.44 | $2.53 | $2.53 | 43,163 |
| 2023-05-01 | $2.38 | $2.52 | $2.38 | $2.50 | $2.50 | 369,478 |
| 2023-04-28 | $2.40 | $2.41 | $2.35 | $2.38 | $2.38 | 31,751 |
| 2023-04-27 | $2.39 | $2.43 | $2.39 | $2.42 | $2.42 | 4,306 |
| 2023-04-26 | $2.42 | $2.42 | $2.34 | $2.39 | $2.39 | 13,927 |
| 2023-04-25 | $2.40 | $2.40 | $2.35 | $2.36 | $2.36 | 19,907 |
| 2023-04-24 | $2.39 | $2.45 | $2.33 | $2.39 | $2.39 | 62,415 |
| 2023-04-21 | $2.38 | $2.52 | $2.38 | $2.43 | $2.43 | 25,945 |
| 2023-04-20 | $2.50 | $2.51 | $2.37 | $2.38 | $2.38 | 38,520 |
| 2023-04-19 | $2.52 | $2.57 | $2.50 | $2.52 | $2.52 | 46,087 |
| 2023-04-18 | $2.54 | $2.60 | $2.51 | $2.56 | $2.56 | 16,750 |
| 2023-04-17 | $2.56 | $2.58 | $2.50 | $2.55 | $2.55 | 11,365 |
| 2023-04-14 | $2.55 | $2.61 | $2.52 | $2.52 | $2.52 | 13,460 |
| 2023-04-13 | $2.51 | $2.60 | $2.51 | $2.58 | $2.58 | 18,341 |
| 2023-04-12 | $2.57 | $2.60 | $2.54 | $2.58 | $2.58 | 7,979 |
| 2023-04-11 | $2.54 | $2.67 | $2.54 | $2.60 | $2.60 | 51,330 |
| 2023-04-10 | $2.56 | $2.58 | $2.50 | $2.56 | $2.56 | 49,719 |
| 2023-04-06 | $2.52 | $2.57 | $2.52 | $2.56 | $2.56 | 24,430 |
| 2023-04-05 | $2.53 | $2.60 | $2.53 | $2.55 | $2.55 | 11,379 |
| 2023-04-04 | $2.55 | $2.64 | $2.53 | $2.55 | $2.55 | 35,022 |
| 2023-04-03 | $2.54 | $2.72 | $2.54 | $2.58 | $2.58 | 33,721 |
| 2023-03-31 | $2.60 | $2.68 | $2.55 | $2.59 | $2.59 | 10,044 |
| 2023-03-30 | $2.65 | $2.66 | $2.58 | $2.60 | $2.60 | 34,589 |
| 2023-03-29 | $2.66 | $2.70 | $2.57 | $2.65 | $2.65 | 24,160 |
| 2023-03-28 | $2.60 | $2.77 | $2.60 | $2.65 | $2.65 | 44,051 |
| 2023-03-27 | $2.52 | $2.71 | $2.52 | $2.62 | $2.62 | 31,400 |
| 2023-03-24 | $2.58 | $2.64 | $2.55 | $2.56 | $2.56 | 32,729 |
| 2023-03-23 | $2.70 | $2.73 | $2.59 | $2.59 | $2.59 | 31,709 |
| 2023-03-22 | $2.73 | $2.78 | $2.62 | $2.70 | $2.70 | 45,388 |
| 2023-03-21 | $2.68 | $2.76 | $2.68 | $2.72 | $2.72 | 65,743 |
| 2023-03-20 | $2.73 | $2.79 | $2.66 | $2.70 | $2.70 | 116,571 |
| 2023-03-17 | $2.95 | $2.97 | $2.66 | $2.73 | $2.73 | 89,617 |
| 2023-03-16 | $2.86 | $2.98 | $2.84 | $2.94 | $2.94 | 111,577 |
| 2023-03-15 | $2.91 | $2.98 | $2.79 | $2.82 | $2.82 | 110,408 |
| 2023-03-14 | $2.88 | $3.04 | $2.86 | $2.87 | $2.87 | 108,088 |
| 2023-03-13 | $2.76 | $2.84 | $2.71 | $2.79 | $2.79 | 47,052 |
| 2023-03-10 | $2.61 | $3.27 | $2.59 | $2.76 | $2.76 | 339,258 |
| 2023-03-09 | $2.72 | $2.73 | $2.62 | $2.65 | $2.65 | 30,113 |
| 2023-03-08 | $2.71 | $2.77 | $2.71 | $2.72 | $2.72 | 30,234 |
| 2023-03-07 | $2.80 | $2.80 | $2.72 | $2.77 | $2.77 | 15,052 |
| 2023-03-06 | $2.75 | $2.79 | $2.73 | $2.73 | $2.73 | 25,505 |
| 2023-03-03 | $2.77 | $2.82 | $2.74 | $2.75 | $2.75 | 24,639 |
| 2023-03-02 | $2.76 | $2.79 | $2.76 | $2.77 | $2.77 | 4,383 |
| 2023-03-01 | $2.85 | $2.85 | $2.73 | $2.74 | $2.74 | 49,641 |
| 2023-02-28 | $2.71 | $2.82 | $2.71 | $2.77 | $2.77 | 35,086 |
| 2023-02-27 | $2.74 | $2.77 | $2.69 | $2.73 | $2.73 | 38,393 |
| 2023-02-24 | $2.81 | $2.81 | $2.73 | $2.74 | $2.74 | 14,311 |
| 2023-02-23 | $2.73 | $2.80 | $2.68 | $2.80 | $2.80 | 32,947 |
| 2023-02-22 | $2.69 | $2.77 | $2.69 | $2.74 | $2.74 | 28,025 |
| 2023-02-21 | $2.73 | $2.77 | $2.66 | $2.69 | $2.69 | 47,384 |
| 2023-02-17 | $2.74 | $2.77 | $2.70 | $2.76 | $2.76 | 52,298 |
| 2023-02-16 | $2.82 | $2.84 | $2.75 | $2.77 | $2.77 | 24,302 |
| 2023-02-15 | $2.85 | $2.87 | $2.80 | $2.82 | $2.82 | 36,161 |
| 2023-02-14 | $2.85 | $2.86 | $2.85 | $2.85 | $2.85 | 8,464 |
| 2023-02-13 | $2.85 | $2.86 | $2.82 | $2.86 | $2.86 | 22,136 |
| 2023-02-10 | $2.84 | $2.86 | $2.84 | $2.86 | $2.86 | 13,107 |
| 2023-02-09 | $2.82 | $2.89 | $2.80 | $2.85 | $2.85 | 60,548 |
| 2023-02-08 | $2.79 | $2.83 | $2.75 | $2.83 | $2.83 | 11,410 |
| 2023-02-07 | $2.74 | $2.86 | $2.71 | $2.80 | $2.80 | 34,767 |
| 2023-02-06 | $2.88 | $2.91 | $2.82 | $2.82 | $2.82 | 29,389 |
| 2023-02-03 | $2.92 | $2.93 | $2.83 | $2.87 | $2.87 | 84,108 |
| 2023-02-02 | $2.91 | $2.95 | $2.85 | $2.88 | $2.88 | 144,756 |
| 2023-02-01 | $2.85 | $2.90 | $2.85 | $2.86 | $2.86 | 128,482 |
| 2023-01-31 | $2.86 | $2.90 | $2.86 | $2.87 | $2.87 | 32,752 |
| 2023-01-30 | $2.77 | $2.95 | $2.77 | $2.85 | $2.85 | 144,952 |
| 2023-01-27 | $2.80 | $2.82 | $2.70 | $2.75 | $2.75 | 55,649 |
| 2023-01-26 | $2.96 | $2.96 | $2.79 | $2.84 | $2.84 | 47,236 |
| 2023-01-25 | $2.83 | $2.95 | $2.83 | $2.95 | $2.95 | 32,585 |
| 2023-01-24 | $2.83 | $2.90 | $2.80 | $2.80 | $2.80 | 29,887 |
| 2023-01-23 | $2.82 | $3.02 | $2.76 | $2.83 | $2.83 | 66,747 |
| 2023-01-20 | $2.95 | $2.99 | $2.83 | $2.86 | $2.86 | 56,068 |
| 2023-01-19 | $2.92 | $3.01 | $2.91 | $2.98 | $2.98 | 59,027 |
| 2023-01-18 | $2.95 | $2.95 | $2.77 | $2.90 | $2.90 | 44,727 |
| 2023-01-17 | $2.94 | $3.06 | $2.94 | $3.00 | $3.00 | 93,936 |
| 2023-01-13 | $2.94 | $2.96 | $2.88 | $2.89 | $2.89 | 16,435 |
| 2023-01-12 | $2.99 | $3.04 | $2.86 | $2.92 | $2.92 | 68,887 |
| 2023-01-11 | $2.94 | $3.07 | $2.89 | $3.01 | $3.01 | 91,817 |
| 2023-01-10 | $2.77 | $2.92 | $2.75 | $2.91 | $2.91 | 61,603 |
| 2023-01-09 | $2.67 | $2.78 | $2.67 | $2.73 | $2.73 | 95,119 |
| 2023-01-06 | $2.69 | $2.75 | $2.59 | $2.65 | $2.65 | 115,794 |
| 2023-01-05 | $2.64 | $2.67 | $2.55 | $2.64 | $2.64 | 107,822 |
| 2023-01-04 | $2.51 | $2.60 | $2.49 | $2.59 | $2.59 | 40,186 |
| 2023-01-03 | $2.40 | $2.56 | $2.40 | $2.55 | $2.55 | 41,813 |
| 2022-12-30 | $2.30 | $2.41 | $2.30 | $2.38 | $2.38 | 35,165 |
| 2022-12-29 | $2.33 | $2.40 | $2.29 | $2.35 | $2.35 | 61,437 |
| 2022-12-28 | $2.39 | $2.43 | $2.30 | $2.33 | $2.33 | 30,147 |
| 2022-12-27 | $2.26 | $2.45 | $2.23 | $2.35 | $2.35 | 60,405 |
| 2022-12-23 | $2.28 | $2.30 | $2.25 | $2.29 | $2.29 | 21,031 |
| 2022-12-22 | $2.27 | $2.30 | $2.20 | $2.26 | $2.26 | 175,255 |
| 2022-12-21 | $2.35 | $2.37 | $2.22 | $2.28 | $2.28 | 129,910 |
| 2022-12-20 | $2.38 | $2.43 | $2.29 | $2.31 | $2.31 | 60,723 |
| 2022-12-19 | $2.42 | $2.50 | $2.34 | $2.40 | $2.40 | 56,230 |
| 2022-12-16 | $2.48 | $2.52 | $2.41 | $2.44 | $2.44 | 55,526 |
| 2022-12-15 | $2.53 | $2.59 | $2.44 | $2.50 | $2.50 | 62,855 |
| 2022-12-14 | $2.55 | $2.60 | $2.51 | $2.51 | $2.51 | 80,586 |
| 2022-12-13 | $2.44 | $2.60 | $2.33 | $2.55 | $2.55 | 105,342 |
| 2022-12-12 | $2.38 | $2.48 | $2.38 | $2.39 | $2.39 | 60,108 |
| 2022-12-09 | $2.42 | $2.48 | $2.40 | $2.40 | $2.40 | 16,718 |
| 2022-12-08 | $2.47 | $2.50 | $2.42 | $2.42 | $2.42 | 36,276 |
| 2022-12-07 | $2.50 | $2.53 | $2.44 | $2.50 | $2.50 | 43,308 |
| 2022-12-06 | $2.45 | $2.51 | $2.41 | $2.44 | $2.44 | 26,085 |
| 2022-12-05 | $2.53 | $2.65 | $2.47 | $2.49 | $2.49 | 32,953 |
| 2022-12-02 | $2.52 | $2.59 | $2.50 | $2.55 | $2.55 | 59,142 |
| 2022-12-01 | $2.65 | $2.65 | $2.57 | $2.57 | $2.57 | 39,659 |
| 2022-11-30 | $2.67 | $2.69 | $2.63 | $2.64 | $2.64 | 36,409 |
| 2022-11-29 | $2.62 | $2.65 | $2.59 | $2.63 | $2.63 | 45,883 |
| 2022-11-28 | $2.43 | $2.71 | $2.41 | $2.61 | $2.61 | 78,368 |
| 2022-11-25 | $2.35 | $2.49 | $2.35 | $2.44 | $2.44 | 59,484 |
| 2022-11-23 | $2.28 | $2.36 | $2.28 | $2.34 | $2.34 | 55,741 |
| 2022-11-22 | $2.21 | $2.30 | $2.21 | $2.27 | $2.27 | 119,449 |
| 2022-11-21 | $2.25 | $2.33 | $2.22 | $2.24 | $2.24 | 242,658 |
| 2022-11-18 | $2.22 | $2.31 | $2.16 | $2.22 | $2.22 | 238,062 |
| 2022-11-17 | $2.28 | $2.39 | $2.10 | $2.18 | $2.18 | 100,224 |
| 2022-11-16 | $2.26 | $2.36 | $2.24 | $2.31 | $2.31 | 33,012 |
| 2022-11-15 | $2.30 | $2.40 | $2.28 | $2.30 | $2.30 | 123,769 |
| 2022-11-14 | $2.28 | $2.47 | $2.28 | $2.30 | $2.30 | 291,190 |
| 2022-11-11 | $2.32 | $2.39 | $2.29 | $2.29 | $2.29 | 61,724 |
| 2022-11-10 | $2.31 | $2.35 | $2.24 | $2.29 | $2.29 | 88,849 |
| 2022-11-09 | $2.27 | $2.29 | $2.23 | $2.24 | $2.24 | 50,431 |
| 2022-11-08 | $2.34 | $2.40 | $2.24 | $2.25 | $2.25 | 26,078 |
| 2022-11-07 | $2.32 | $2.38 | $2.28 | $2.30 | $2.30 | 34,126 |
| 2022-11-04 | $2.37 | $2.38 | $2.27 | $2.29 | $2.29 | 33,620 |
| 2022-11-03 | $2.23 | $2.57 | $2.17 | $2.35 | $2.35 | 104,994 |
| 2022-11-02 | $2.29 | $2.36 | $2.24 | $2.27 | $2.27 | 74,557 |
| 2022-11-01 | $2.31 | $2.34 | $2.23 | $2.26 | $2.26 | 116,735 |
| 2022-10-31 | $2.40 | $2.48 | $2.28 | $2.28 | $2.28 | 94,274 |
| 2022-10-28 | $2.45 | $2.48 | $2.39 | $2.44 | $2.44 | 62,057 |
| 2022-10-27 | $2.65 | $2.65 | $2.47 | $2.48 | $2.48 | 101,465 |
| 2022-10-26 | $2.62 | $2.77 | $2.52 | $2.52 | $2.52 | 63,401 |
| 2022-10-25 | $2.66 | $2.70 | $2.48 | $2.63 | $2.63 | 40,792 |
| 2022-10-24 | $2.52 | $2.69 | $2.52 | $2.63 | $2.63 | 52,597 |
| 2022-10-21 | $2.48 | $2.51 | $2.47 | $2.49 | $2.49 | 37,033 |
| 2022-10-20 | $2.51 | $2.55 | $2.47 | $2.50 | $2.50 | 17,057 |
| 2022-10-19 | $2.47 | $2.51 | $2.46 | $2.47 | $2.47 | 24,589 |
| 2022-10-18 | $2.50 | $2.56 | $2.46 | $2.46 | $2.46 | 33,698 |
| 2022-10-17 | $2.47 | $2.52 | $2.37 | $2.43 | $2.43 | 40,495 |
| 2022-10-14 | $2.52 | $2.52 | $2.40 | $2.48 | $2.48 | 14,099 |
| 2022-10-13 | $2.32 | $2.54 | $2.32 | $2.54 | $2.54 | 23,476 |
| 2022-10-12 | $2.43 | $2.43 | $2.32 | $2.37 | $2.37 | 19,484 |
| 2022-10-11 | $2.47 | $2.49 | $2.41 | $2.43 | $2.43 | 28,148 |
| 2022-10-10 | $2.44 | $2.55 | $2.44 | $2.52 | $2.52 | 14,862 |
| 2022-10-07 | $2.57 | $2.63 | $2.46 | $2.47 | $2.47 | 23,205 |
| 2022-10-06 | $2.52 | $2.59 | $2.52 | $2.58 | $2.58 | 10,721 |
| 2022-10-05 | $2.60 | $2.74 | $2.52 | $2.55 | $2.55 | 44,953 |
| 2022-10-04 | $2.51 | $2.62 | $2.51 | $2.51 | $2.51 | 39,530 |
| 2022-10-03 | $2.62 | $2.62 | $2.50 | $2.54 | $2.54 | 100,394 |
| 2022-09-30 | $2.36 | $2.72 | $2.36 | $2.64 | $2.64 | 67,813 |
| 2022-09-29 | $2.40 | $2.45 | $2.34 | $2.44 | $2.44 | 48,790 |
| 2022-09-28 | $2.40 | $2.44 | $2.34 | $2.38 | $2.38 | 13,963 |
| 2022-09-27 | $2.41 | $2.41 | $2.28 | $2.33 | $2.33 | 41,539 |
| 2022-09-26 | $2.40 | $2.46 | $2.35 | $2.36 | $2.36 | 18,516 |
| 2022-09-23 | $2.38 | $2.47 | $2.35 | $2.39 | $2.39 | 60,851 |
| 2022-09-22 | $2.56 | $2.56 | $2.35 | $2.37 | $2.37 | 14,805 |
| 2022-09-21 | $2.38 | $2.54 | $2.38 | $2.50 | $2.50 | 20,249 |
| 2022-09-20 | $2.47 | $2.49 | $2.40 | $2.41 | $2.41 | 35,644 |
| 2022-09-19 | $2.47 | $2.58 | $2.44 | $2.50 | $2.50 | 47,189 |
| 2022-09-16 | $2.59 | $2.64 | $2.45 | $2.54 | $2.54 | 74,822 |
| 2022-09-15 | $2.72 | $2.74 | $2.62 | $2.67 | $2.67 | 41,423 |
| 2022-09-14 | $2.69 | $2.72 | $2.55 | $2.55 | $2.55 | 32,910 |
| 2022-09-13 | $2.71 | $2.74 | $2.65 | $2.65 | $2.65 | 11,918 |
| 2022-09-12 | $2.70 | $2.80 | $2.70 | $2.75 | $2.75 | 20,268 |
| 2022-09-09 | $2.77 | $2.86 | $2.71 | $2.72 | $2.72 | 72,157 |
| 2022-09-08 | $2.73 | $2.86 | $2.71 | $2.77 | $2.77 | 22,809 |
| 2022-09-07 | $2.83 | $2.84 | $2.73 | $2.73 | $2.73 | 42,009 |
| 2022-09-06 | $3.09 | $3.09 | $2.85 | $2.85 | $2.85 | 29,266 |
| 2022-09-02 | $3.15 | $3.20 | $3.01 | $3.07 | $3.07 | 58,186 |
| 2022-09-01 | $3.17 | $3.19 | $3.00 | $3.15 | $3.15 | 35,138 |
| 2022-08-31 | $3.30 | $3.30 | $3.08 | $3.19 | $3.19 | 85,816 |
| 2022-08-30 | $3.24 | $3.35 | $3.17 | $3.27 | $3.27 | 100,287 |
| 2022-08-29 | $3.20 | $3.33 | $3.15 | $3.18 | $3.18 | 110,621 |
| 2022-08-26 | $3.15 | $3.24 | $3.10 | $3.21 | $3.21 | 74,238 |
| 2022-08-25 | $3.10 | $3.16 | $3.06 | $3.12 | $3.12 | 46,957 |
| 2022-08-24 | $3.11 | $3.19 | $3.04 | $3.10 | $3.10 | 40,721 |
| 2022-08-23 | $2.88 | $3.20 | $2.81 | $3.14 | $3.14 | 106,848 |
| 2022-08-22 | $2.71 | $2.87 | $2.65 | $2.86 | $2.86 | 157,698 |
| 2022-08-19 | $2.76 | $2.85 | $2.71 | $2.73 | $2.73 | 196,969 |
| 2022-08-18 | $2.73 | $2.84 | $2.66 | $2.78 | $2.78 | 58,640 |
| 2022-08-17 | $2.81 | $2.81 | $2.64 | $2.68 | $2.68 | 14,063 |
| 2022-08-16 | $2.70 | $2.87 | $2.67 | $2.81 | $2.81 | 43,037 |
| 2022-08-15 | $2.72 | $2.76 | $2.68 | $2.69 | $2.69 | 24,277 |
| 2022-08-12 | $2.66 | $2.76 | $2.66 | $2.75 | $2.75 | 43,120 |
| 2022-08-11 | $2.67 | $2.68 | $2.62 | $2.66 | $2.66 | 19,027 |
| 2022-08-10 | $2.71 | $2.74 | $2.61 | $2.62 | $2.62 | 21,471 |
| 2022-08-09 | $2.77 | $2.77 | $2.68 | $2.68 | $2.68 | 23,188 |
| 2022-08-08 | $2.67 | $2.80 | $2.67 | $2.76 | $2.76 | 60,781 |
| 2022-08-05 | $2.58 | $2.69 | $2.57 | $2.68 | $2.68 | 30,059 |
| 2022-08-04 | $2.64 | $2.73 | $2.60 | $2.64 | $2.64 | 58,428 |
| 2022-08-03 | $2.56 | $2.70 | $2.54 | $2.70 | $2.70 | 57,162 |
| 2022-08-02 | $2.69 | $2.80 | $2.55 | $2.58 | $2.58 | 125,436 |
| 2022-08-01 | $2.67 | $2.74 | $2.59 | $2.71 | $2.71 | 75,596 |
| 2022-07-29 | $2.69 | $2.72 | $2.62 | $2.68 | $2.68 | 61,911 |
| 2022-07-28 | $2.48 | $2.72 | $2.41 | $2.69 | $2.69 | 128,502 |
| 2022-07-27 | $2.52 | $2.59 | $2.41 | $2.46 | $2.46 | 48,005 |
| 2022-07-26 | $2.44 | $2.59 | $2.44 | $2.54 | $2.54 | 28,001 |
| 2022-07-25 | $2.62 | $2.65 | $2.45 | $2.45 | $2.45 | 38,382 |
| 2022-07-22 | $2.53 | $2.67 | $2.52 | $2.57 | $2.57 | 28,962 |
| 2022-07-21 | $2.40 | $2.72 | $2.38 | $2.57 | $2.57 | 55,616 |
| 2022-07-20 | $2.38 | $2.49 | $2.38 | $2.46 | $2.46 | 57,173 |
| 2022-07-19 | $2.32 | $2.43 | $2.32 | $2.38 | $2.38 | 53,118 |
| 2022-07-18 | $2.35 | $2.39 | $2.26 | $2.30 | $2.30 | 168,842 |
| 2022-07-15 | $2.27 | $2.36 | $2.26 | $2.27 | $2.27 | 84,289 |
| 2022-07-14 | $2.26 | $2.32 | $2.26 | $2.27 | $2.27 | 45,381 |
| 2022-07-13 | $2.30 | $2.31 | $2.23 | $2.27 | $2.27 | 98,890 |
| 2022-07-12 | $2.28 | $2.32 | $2.26 | $2.26 | $2.26 | 57,952 |
| 2022-07-11 | $2.23 | $2.33 | $2.20 | $2.29 | $2.29 | 105,026 |
| 2022-07-08 | $2.22 | $2.31 | $2.20 | $2.28 | $2.28 | 57,672 |
| 2022-07-07 | $2.28 | $2.36 | $2.28 | $2.28 | $2.28 | 38,975 |
| 2022-07-06 | $2.25 | $2.31 | $2.23 | $2.23 | $2.23 | 16,828 |
| 2022-07-05 | $2.16 | $2.32 | $2.14 | $2.25 | $2.25 | 31,029 |
| 2022-07-01 | $2.22 | $2.33 | $2.19 | $2.23 | $2.23 | 100,888 |
| 2022-06-30 | $2.18 | $2.29 | $2.18 | $2.28 | $2.28 | 26,977 |
| 2022-06-29 | $2.24 | $2.29 | $2.10 | $2.20 | $2.20 | 110,468 |
| 2022-06-28 | $2.34 | $2.46 | $2.25 | $2.25 | $2.25 | 29,119 |
| 2022-06-27 | $2.42 | $2.45 | $2.33 | $2.35 | $2.35 | 64,112 |
| 2022-06-24 | $2.42 | $2.57 | $2.42 | $2.42 | $2.42 | 43,299 |
| 2022-06-23 | $2.50 | $2.53 | $2.44 | $2.44 | $2.44 | 31,752 |
| 2022-06-22 | $2.46 | $2.63 | $2.46 | $2.55 | $2.55 | 11,638 |
| 2022-06-21 | $2.61 | $2.63 | $2.48 | $2.54 | $2.54 | 34,920 |
| 2022-06-17 | $2.30 | $2.66 | $2.29 | $2.66 | $2.66 | 86,077 |
| 2022-06-16 | $2.59 | $2.59 | $2.37 | $2.42 | $2.42 | 92,337 |
| 2022-06-15 | $2.59 | $2.66 | $2.53 | $2.60 | $2.60 | 39,881 |
| 2022-06-14 | $2.59 | $2.64 | $2.57 | $2.57 | $2.57 | 21,107 |
| 2022-06-13 | $2.72 | $2.72 | $2.52 | $2.55 | $2.55 | 53,577 |
| 2022-06-10 | $2.78 | $2.86 | $2.63 | $2.75 | $2.75 | 45,385 |
| 2022-06-09 | $2.87 | $2.90 | $2.82 | $2.84 | $2.84 | 23,819 |
| 2022-06-08 | $2.90 | $2.95 | $2.84 | $2.88 | $2.88 | 59,814 |
| 2022-06-07 | $2.59 | $2.90 | $2.57 | $2.82 | $2.82 | 142,730 |
| 2022-06-06 | $2.73 | $2.79 | $2.57 | $2.57 | $2.57 | 40,515 |
| 2022-06-03 | $2.73 | $2.78 | $2.61 | $2.66 | $2.66 | 24,009 |
| 2022-06-02 | $2.86 | $2.93 | $2.77 | $2.82 | $2.82 | 32,524 |
| 2022-06-01 | $2.64 | $2.85 | $2.64 | $2.83 | $2.83 | 40,014 |
| 2022-05-31 | $2.50 | $2.72 | $2.50 | $2.65 | $2.65 | 56,079 |
| 2022-05-27 | $2.73 | $2.78 | $2.45 | $2.52 | $2.52 | 130,565 |
| 2022-05-26 | $2.70 | $2.77 | $2.57 | $2.72 | $2.72 | 55,418 |
| 2022-05-25 | $2.50 | $2.73 | $2.47 | $2.65 | $2.65 | 45,557 |
| 2022-05-24 | $2.65 | $2.65 | $2.50 | $2.53 | $2.53 | 60,157 |
| 2022-05-23 | $2.70 | $2.77 | $2.57 | $2.69 | $2.69 | 52,649 |
| 2022-05-20 | $2.82 | $2.82 | $2.71 | $2.72 | $2.72 | 23,786 |
| 2022-05-19 | $2.81 | $2.82 | $2.74 | $2.79 | $2.79 | 29,167 |
| 2022-05-18 | $2.81 | $2.90 | $2.74 | $2.84 | $2.84 | 46,114 |
| 2022-05-17 | $2.73 | $2.90 | $2.61 | $2.85 | $2.85 | 72,159 |
| 2022-05-16 | $2.67 | $2.70 | $2.63 | $2.64 | $2.64 | 14,749 |
| 2022-05-13 | $2.66 | $2.76 | $2.62 | $2.70 | $2.70 | 42,264 |
| 2022-05-12 | $2.44 | $2.69 | $2.44 | $2.64 | $2.64 | 33,838 |
| 2022-05-11 | $2.52 | $2.57 | $2.42 | $2.51 | $2.51 | 65,855 |
| 2022-05-10 | $2.51 | $2.60 | $2.42 | $2.52 | $2.52 | 90,244 |
| 2022-05-09 | $2.62 | $2.62 | $2.43 | $2.50 | $2.50 | 140,052 |
| 2022-05-06 | $2.66 | $2.77 | $2.58 | $2.67 | $2.67 | 110,359 |
| 2022-05-05 | $2.84 | $2.85 | $2.64 | $2.67 | $2.67 | 90,826 |
| 2022-05-04 | $2.75 | $2.88 | $2.72 | $2.88 | $2.88 | 39,883 |
| 2022-05-03 | $2.77 | $2.87 | $2.64 | $2.72 | $2.72 | 102,415 |
| 2022-05-02 | $2.73 | $2.78 | $2.60 | $2.78 | $2.78 | 208,595 |
| 2022-04-29 | $2.49 | $2.70 | $2.45 | $2.66 | $2.66 | 316,774 |
| 2022-04-28 | $2.38 | $2.50 | $2.33 | $2.46 | $2.46 | 198,753 |
| 2022-04-27 | $2.28 | $2.43 | $2.27 | $2.37 | $2.37 | 119,736 |
| 2022-04-26 | $2.33 | $2.34 | $2.24 | $2.25 | $2.25 | 85,124 |
| 2022-04-25 | $2.34 | $2.36 | $2.29 | $2.33 | $2.33 | 66,057 |
| 2022-04-22 | $2.43 | $2.43 | $2.33 | $2.35 | $2.35 | 92,521 |
| 2022-04-21 | $2.51 | $2.61 | $2.40 | $2.41 | $2.41 | 127,680 |
| 2022-04-20 | $2.43 | $2.65 | $2.38 | $2.64 | $2.64 | 110,303 |
| 2022-04-19 | $2.32 | $2.55 | $2.32 | $2.40 | $2.40 | 138,705 |
| 2022-04-18 | $2.45 | $2.51 | $2.33 | $2.37 | $2.37 | 198,807 |
| 2022-04-14 | $2.46 | $2.59 | $2.38 | $2.56 | $2.56 | 159,940 |
| 2022-04-13 | $2.36 | $2.48 | $2.30 | $2.43 | $2.43 | 136,566 |
| 2022-04-12 | $2.60 | $2.60 | $2.32 | $2.35 | $2.35 | 94,128 |
| 2022-04-11 | $2.39 | $2.63 | $2.38 | $2.58 | $2.58 | 211,938 |
| 2022-04-08 | $2.45 | $2.49 | $2.30 | $2.31 | $2.31 | 181,269 |
| 2022-04-07 | $2.64 | $2.69 | $2.42 | $2.47 | $2.47 | 265,966 |
| 2022-04-06 | $2.59 | $2.68 | $2.45 | $2.64 | $2.64 | 184,370 |
| 2022-04-05 | $2.53 | $2.65 | $2.53 | $2.58 | $2.58 | 120,408 |
| 2022-04-04 | $2.62 | $2.62 | $2.50 | $2.53 | $2.53 | 131,889 |
| 2022-04-01 | $2.50 | $2.67 | $2.47 | $2.65 | $2.65 | 124,724 |
| 2022-03-31 | $2.67 | $2.75 | $2.47 | $2.48 | $2.48 | 64,792 |
| 2022-03-30 | $2.65 | $2.71 | $2.58 | $2.66 | $2.66 | 98,189 |
| 2022-03-29 | $2.70 | $2.82 | $2.65 | $2.66 | $2.66 | 163,976 |
| 2022-03-28 | $2.57 | $2.70 | $2.56 | $2.70 | $2.70 | 196,374 |
| 2022-03-25 | $2.38 | $2.63 | $2.36 | $2.61 | $2.61 | 285,890 |
| 2022-03-24 | $2.25 | $2.71 | $2.25 | $2.40 | $2.40 | 375,272 |
| 2022-03-23 | $2.24 | $2.29 | $2.19 | $2.22 | $2.22 | 208,224 |
| 2022-03-22 | $2.19 | $2.28 | $2.19 | $2.21 | $2.21 | 152,131 |
| 2022-03-21 | $2.20 | $2.29 | $2.20 | $2.23 | $2.23 | 140,321 |
| 2022-03-18 | $2.21 | $2.34 | $2.21 | $2.22 | $2.22 | 325,142 |
| 2022-03-17 | $2.18 | $2.30 | $2.13 | $2.30 | $2.30 | 192,962 |
| 2022-03-16 | $2.24 | $2.41 | $2.10 | $2.25 | $2.25 | 513,096 |
| 2022-03-15 | $2.45 | $2.49 | $2.21 | $2.27 | $2.27 | 147,754 |
| 2022-03-14 | $2.52 | $2.55 | $2.31 | $2.34 | $2.34 | 107,496 |
| 2022-03-11 | $2.35 | $2.58 | $2.34 | $2.50 | $2.50 | 124,568 |
| 2022-03-10 | $2.47 | $2.47 | $2.19 | $2.40 | $2.40 | 214,176 |
| 2022-03-09 | $2.21 | $2.41 | $2.21 | $2.34 | $2.34 | 247,956 |
| 2022-03-08 | $2.20 | $2.30 | $2.17 | $2.22 | $2.22 | 500,348 |
| 2022-03-07 | $2.20 | $2.28 | $2.15 | $2.20 | $2.20 | 396,694 |
| 2022-03-04 | $2.38 | $2.38 | $2.15 | $2.19 | $2.19 | 474,872 |
| 2022-03-03 | $2.50 | $2.82 | $2.30 | $2.35 | $2.35 | 1,472,351 |
| 2022-03-02 | $3.16 | $3.42 | $3.10 | $3.12 | $3.12 | 148,985 |
| 2022-03-01 | $3.23 | $3.23 | $3.07 | $3.08 | $3.08 | 61,017 |
| 2022-02-28 | $3.13 | $3.28 | $3.12 | $3.22 | $3.22 | 27,128 |
| 2022-02-25 | $3.24 | $3.38 | $3.15 | $3.20 | $3.20 | 56,965 |
| 2022-02-24 | $3.11 | $3.24 | $3.02 | $3.20 | $3.20 | 76,866 |
| 2022-02-23 | $3.35 | $3.38 | $3.17 | $3.18 | $3.18 | 13,441 |
| 2022-02-22 | $3.37 | $3.51 | $3.25 | $3.34 | $3.34 | 56,645 |
| 2022-02-18 | $3.45 | $3.49 | $3.38 | $3.38 | $3.38 | 52,857 |
| 2022-02-17 | $3.42 | $3.51 | $3.39 | $3.49 | $3.49 | 59,078 |
| 2022-02-16 | $3.17 | $3.57 | $3.10 | $3.54 | $3.54 | 112,657 |
| 2022-02-15 | $3.12 | $3.24 | $3.12 | $3.21 | $3.21 | 42,407 |
| 2022-02-14 | $3.07 | $3.10 | $3.00 | $3.03 | $3.03 | 46,985 |
| 2022-02-11 | $3.24 | $3.25 | $3.03 | $3.07 | $3.07 | 84,055 |
| 2022-02-10 | $3.18 | $3.36 | $3.18 | $3.28 | $3.28 | 71,643 |
| 2022-02-09 | $3.47 | $3.51 | $3.26 | $3.29 | $3.29 | 68,454 |
| 2022-02-08 | $3.21 | $3.47 | $3.20 | $3.44 | $3.44 | 57,219 |
| 2022-02-07 | $3.06 | $3.25 | $3.06 | $3.21 | $3.21 | 58,070 |
| 2022-02-04 | $3.06 | $3.13 | $3.05 | $3.10 | $3.10 | 37,063 |
| 2022-02-03 | $3.08 | $3.26 | $3.08 | $3.09 | $3.09 | 34,328 |
| 2022-02-02 | $3.21 | $3.21 | $3.08 | $3.10 | $3.10 | 78,531 |
| 2022-02-01 | $3.20 | $3.39 | $3.17 | $3.20 | $3.20 | 84,730 |
| 2022-01-31 | $3.15 | $3.27 | $3.15 | $3.20 | $3.20 | 60,326 |
| 2022-01-28 | $3.25 | $3.25 | $3.14 | $3.17 | $3.17 | 27,394 |
| 2022-01-27 | $3.42 | $3.42 | $3.05 | $3.21 | $3.21 | 203,462 |
| 2022-01-26 | $3.49 | $3.62 | $3.28 | $3.39 | $3.39 | 62,306 |
| 2022-01-25 | $3.43 | $3.51 | $3.35 | $3.44 | $3.44 | 54,802 |
| 2022-01-24 | $3.31 | $3.55 | $3.21 | $3.55 | $3.55 | 94,315 |
| 2022-01-21 | $3.39 | $3.42 | $3.30 | $3.36 | $3.36 | 65,160 |
| 2022-01-20 | $3.46 | $3.55 | $3.42 | $3.45 | $3.45 | 46,326 |
| 2022-01-19 | $3.60 | $3.60 | $3.43 | $3.46 | $3.46 | 55,894 |
| 2022-01-18 | $3.77 | $3.77 | $3.42 | $3.56 | $3.56 | 158,802 |
| 2022-01-14 | $3.66 | $3.83 | $3.60 | $3.80 | $3.80 | 66,843 |
| 2022-01-13 | $3.71 | $3.77 | $3.64 | $3.67 | $3.67 | 58,537 |
| 2022-01-12 | $3.77 | $3.78 | $3.64 | $3.65 | $3.65 | 41,324 |
| 2022-01-11 | $3.66 | $3.72 | $3.60 | $3.71 | $3.71 | 52,274 |
| 2022-01-10 | $3.79 | $3.85 | $3.64 | $3.69 | $3.69 | 60,487 |
| 2022-01-07 | $3.90 | $3.90 | $3.78 | $3.78 | $3.78 | 32,261 |
| 2022-01-06 | $3.86 | $3.98 | $3.80 | $3.89 | $3.89 | 83,949 |
| 2022-01-05 | $4.00 | $4.21 | $3.85 | $3.87 | $3.87 | 98,616 |
| 2022-01-04 | $4.08 | $4.20 | $3.99 | $4.00 | $4.00 | 93,019 |
| 2022-01-03 | $3.75 | $4.08 | $3.75 | $4.08 | $4.08 | 71,395 |
| 2021-12-31 | $3.74 | $3.88 | $3.72 | $3.77 | $3.77 | 159,426 |
| 2021-12-30 | $3.67 | $3.89 | $3.67 | $3.78 | $3.78 | 114,795 |
| 2021-12-29 | $3.76 | $3.80 | $3.66 | $3.72 | $3.72 | 177,501 |
| 2021-12-28 | $3.87 | $3.95 | $3.72 | $3.75 | $3.75 | 75,891 |
| 2021-12-27 | $3.79 | $3.92 | $3.74 | $3.91 | $3.91 | 150,314 |
| 2021-12-23 | $3.74 | $3.92 | $3.70 | $3.78 | $3.78 | 494,545 |
| 2021-12-22 | $3.71 | $3.80 | $3.65 | $3.71 | $3.71 | 189,138 |
| 2021-12-21 | $3.62 | $3.80 | $3.56 | $3.72 | $3.72 | 244,408 |
| 2021-12-20 | $3.73 | $3.76 | $3.46 | $3.61 | $3.61 | 312,762 |
| 2021-12-17 | $4.03 | $4.05 | $3.79 | $3.80 | $3.80 | 170,474 |
| 2021-12-16 | $4.30 | $4.30 | $3.96 | $4.08 | $4.08 | 87,330 |
| 2021-12-15 | $4.28 | $4.29 | $4.15 | $4.28 | $4.28 | 113,370 |
| 2021-12-14 | $4.28 | $4.30 | $4.13 | $4.30 | $4.30 | 263,589 |
| 2021-12-13 | $4.37 | $4.39 | $4.27 | $4.33 | $4.33 | 130,340 |
| 2021-12-10 | $4.36 | $4.41 | $4.27 | $4.37 | $4.37 | 48,593 |
| 2021-12-09 | $4.39 | $4.39 | $4.24 | $4.31 | $4.31 | 88,551 |
| 2021-12-08 | $4.21 | $4.40 | $4.18 | $4.36 | $4.36 | 97,654 |
| 2021-12-07 | $4.15 | $4.30 | $4.15 | $4.25 | $4.25 | 59,163 |
| 2021-12-06 | $3.91 | $4.16 | $3.87 | $4.15 | $4.15 | 87,461 |
| 2021-12-03 | $4.00 | $4.08 | $3.75 | $3.90 | $3.90 | 190,507 |
| 2021-12-02 | $3.95 | $4.08 | $3.90 | $3.96 | $3.96 | 61,842 |
| 2021-12-01 | $4.15 | $4.19 | $3.89 | $3.94 | $3.94 | 138,981 |
| 2021-11-30 | $4.05 | $4.17 | $3.94 | $4.10 | $4.10 | 234,100 |
| 2021-11-29 | $4.32 | $4.33 | $4.10 | $4.11 | $4.11 | 102,887 |
| 2021-11-26 | $4.31 | $4.34 | $4.10 | $4.27 | $4.27 | 92,498 |
| 2021-11-24 | $4.41 | $4.46 | $4.33 | $4.35 | $4.35 | 106,282 |
| 2021-11-23 | $4.54 | $4.64 | $4.38 | $4.41 | $4.41 | 138,714 |
| 2021-11-22 | $4.83 | $4.90 | $4.49 | $4.56 | $4.56 | 188,875 |
| 2021-11-19 | $4.83 | $4.88 | $4.78 | $4.80 | $4.80 | 85,834 |
| 2021-11-18 | $4.90 | $4.94 | $4.80 | $4.81 | $4.81 | 73,661 |
| 2021-11-17 | $4.95 | $5.00 | $4.86 | $4.92 | $4.92 | 155,182 |
| 2021-11-16 | $4.99 | $5.05 | $4.89 | $5.00 | $5.00 | 226,245 |
| 2021-11-15 | $4.97 | $5.01 | $4.87 | $5.00 | $5.00 | 103,336 |
| 2021-11-12 | $5.06 | $5.06 | $4.89 | $5.00 | $5.00 | 121,584 |
| 2021-11-11 | $4.69 | $5.06 | $4.68 | $5.01 | $5.01 | 246,068 |
| 2021-11-10 | $4.74 | $4.87 | $4.60 | $4.67 | $4.67 | 102,123 |
| 2021-11-09 | $4.49 | $4.78 | $4.49 | $4.78 | $4.78 | 201,351 |
| 2021-11-08 | $4.40 | $4.56 | $4.38 | $4.51 | $4.51 | 164,768 |
| 2021-11-05 | $4.26 | $4.40 | $4.26 | $4.38 | $4.38 | 92,504 |
| 2021-11-04 | $4.36 | $4.36 | $4.22 | $4.26 | $4.26 | 109,419 |
| 2021-11-03 | $4.35 | $4.37 | $4.29 | $4.34 | $4.34 | 96,568 |
| 2021-11-02 | $4.39 | $4.39 | $4.27 | $4.38 | $4.38 | 125,037 |
| 2021-11-01 | $4.44 | $4.45 | $4.35 | $4.39 | $4.39 | 113,833 |
| 2021-10-29 | $4.36 | $4.64 | $4.33 | $4.45 | $4.45 | 318,096 |
| 2021-10-28 | $4.52 | $4.58 | $4.18 | $4.40 | $4.40 | 373,189 |
| 2021-10-27 | $4.69 | $4.69 | $4.54 | $4.55 | $4.55 | 116,495 |
| 2021-10-26 | $4.70 | $4.73 | $4.65 | $4.68 | $4.68 | 54,810 |
| 2021-10-25 | $4.67 | $4.74 | $4.66 | $4.72 | $4.72 | 97,332 |
| 2021-10-22 | $4.71 | $4.75 | $4.65 | $4.67 | $4.67 | 91,787 |
| 2021-10-21 | $4.66 | $4.72 | $4.61 | $4.72 | $4.72 | 65,722 |
| 2021-10-20 | $4.62 | $4.68 | $4.60 | $4.67 | $4.67 | 48,340 |
| 2021-10-19 | $4.68 | $4.69 | $4.61 | $4.64 | $4.64 | 53,750 |
| 2021-10-18 | $4.60 | $4.68 | $4.55 | $4.67 | $4.67 | 145,138 |
| 2021-10-15 | $4.70 | $4.75 | $4.66 | $4.66 | $4.66 | 63,958 |
| 2021-10-14 | $4.90 | $4.95 | $4.66 | $4.69 | $4.69 | 85,921 |
| 2021-10-13 | $4.70 | $4.78 | $4.65 | $4.78 | $4.78 | 164,396 |
| 2021-10-12 | $4.93 | $4.95 | $4.74 | $4.75 | $4.75 | 245,917 |
| 2021-10-11 | $5.06 | $5.13 | $4.94 | $4.95 | $4.95 | 104,022 |
| 2021-10-08 | $5.15 | $5.19 | $5.06 | $5.08 | $5.08 | 89,012 |
| 2021-10-07 | $5.09 | $5.16 | $5.07 | $5.14 | $5.14 | 73,114 |
| 2021-10-06 | $5.07 | $5.10 | $4.97 | $5.04 | $5.04 | 123,365 |
| 2021-10-05 | $5.04 | $5.14 | $4.94 | $5.13 | $5.13 | 174,544 |
| 2021-10-04 | $5.27 | $5.27 | $5.01 | $5.04 | $5.04 | 222,173 |
| 2021-10-01 | $5.48 | $5.50 | $5.23 | $5.35 | $5.35 | 294,752 |
| 2021-09-30 | $5.61 | $5.80 | $5.40 | $5.44 | $5.44 | 1,235,753 |
| 2021-09-29 | $5.12 | $5.17 | $5.05 | $5.12 | $5.12 | 1,190,625 |
| 2021-09-28 | $5.22 | $5.28 | $5.06 | $5.12 | $5.12 | 120,431 |
| 2021-09-27 | $5.14 | $5.30 | $5.14 | $5.26 | $5.26 | 100,334 |
| 2021-09-24 | $5.09 | $5.20 | $5.08 | $5.16 | $5.16 | 50,133 |
| 2021-09-23 | $5.13 | $5.27 | $5.05 | $5.18 | $5.18 | 115,047 |
| 2021-09-22 | $5.02 | $5.16 | $5.02 | $5.07 | $5.07 | 101,414 |
| 2021-09-21 | $5.10 | $5.10 | $4.92 | $5.01 | $5.01 | 87,829 |
| 2021-09-20 | $5.26 | $5.26 | $4.99 | $5.05 | $5.05 | 91,863 |
| 2021-09-17 | $5.35 | $5.40 | $5.25 | $5.31 | $5.31 | 83,995 |
| 2021-09-16 | $5.42 | $5.42 | $5.30 | $5.37 | $5.37 | 59,925 |
| 2021-09-15 | $5.38 | $5.42 | $5.36 | $5.40 | $5.40 | 54,556 |
| 2021-09-14 | $5.46 | $5.54 | $5.37 | $5.39 | $5.39 | 70,478 |
| 2021-09-13 | $5.44 | $5.51 | $5.35 | $5.46 | $5.46 | 50,707 |
| 2021-09-10 | $5.51 | $5.54 | $5.39 | $5.44 | $5.44 | 77,332 |
| 2021-09-09 | $5.49 | $5.51 | $5.40 | $5.48 | $5.48 | 102,893 |
| 2021-09-08 | $5.57 | $5.64 | $5.46 | $5.49 | $5.49 | 70,202 |
| 2021-09-07 | $5.52 | $5.64 | $5.49 | $5.64 | $5.64 | 129,688 |
| 2021-09-03 | $5.54 | $5.59 | $5.48 | $5.53 | $5.53 | 95,861 |
| 2021-09-02 | $5.46 | $5.59 | $5.46 | $5.55 | $5.55 | 59,034 |
| 2021-09-01 | $5.48 | $5.48 | $5.32 | $5.45 | $5.45 | 98,806 |
| 2021-08-31 | $5.50 | $5.52 | $5.34 | $5.43 | $5.43 | 155,110 |
| 2021-08-30 | $5.46 | $5.59 | $5.39 | $5.48 | $5.48 | 379,689 |
| 2021-08-27 | $5.48 | $5.56 | $5.46 | $5.46 | $5.46 | 165,476 |
| 2021-08-26 | $5.44 | $5.48 | $5.37 | $5.48 | $5.48 | 88,656 |
| 2021-08-25 | $5.45 | $5.56 | $5.39 | $5.44 | $5.44 | 107,742 |
| 2021-08-24 | $5.42 | $5.54 | $5.37 | $5.49 | $5.49 | 185,670 |
| 2021-08-23 | $5.33 | $5.42 | $5.30 | $5.38 | $5.38 | 82,282 |
| 2021-08-20 | $5.33 | $5.38 | $5.28 | $5.31 | $5.31 | 254,223 |
| 2021-08-19 | $5.44 | $5.44 | $5.30 | $5.36 | $5.36 | 118,478 |
| 2021-08-18 | $5.32 | $5.52 | $5.32 | $5.44 | $5.44 | 166,442 |
| 2021-08-17 | $5.44 | $5.45 | $5.35 | $5.40 | $5.40 | 134,726 |
| 2021-08-16 | $5.49 | $5.60 | $5.35 | $5.44 | $5.44 | 94,979 |
| 2021-08-13 | $5.50 | $5.55 | $5.41 | $5.55 | $5.55 | 75,118 |
| 2021-08-12 | $5.55 | $5.56 | $5.46 | $5.51 | $5.51 | 45,302 |
| 2021-08-11 | $5.54 | $5.59 | $5.44 | $5.57 | $5.57 | 143,322 |
| 2021-08-10 | $5.41 | $5.59 | $5.32 | $5.53 | $5.53 | 153,055 |
| 2021-08-09 | $5.39 | $5.44 | $5.32 | $5.39 | $5.39 | 95,510 |
| 2021-08-06 | $5.31 | $5.40 | $5.27 | $5.36 | $5.36 | 173,603 |
| 2021-08-05 | $5.28 | $5.42 | $5.28 | $5.29 | $5.29 | 349,458 |
| 2021-08-04 | $5.25 | $5.35 | $5.16 | $5.28 | $5.28 | 255,661 |
| 2021-08-03 | $5.37 | $5.37 | $5.12 | $5.32 | $5.32 | 433,921 |
| 2021-08-02 | $5.37 | $5.37 | $5.25 | $5.36 | $5.36 | 340,849 |
| 2021-07-30 | $5.41 | $5.45 | $5.24 | $5.37 | $5.37 | 404,074 |
| 2021-07-29 | $5.92 | $5.95 | $5.23 | $5.58 | $5.58 | 469,142 |
| 2021-07-28 | $5.86 | $5.98 | $5.72 | $5.98 | $5.98 | 96,079 |
| 2021-07-27 | $5.69 | $5.79 | $5.65 | $5.78 | $5.78 | 92,039 |
| 2021-07-26 | $5.81 | $5.88 | $5.65 | $5.74 | $5.74 | 130,540 |
| 2021-07-23 | $5.75 | $5.80 | $5.63 | $5.79 | $5.79 | 59,314 |
| 2021-07-22 | $5.77 | $5.77 | $5.59 | $5.73 | $5.73 | 93,874 |
| 2021-07-21 | $5.76 | $5.88 | $5.72 | $5.74 | $5.74 | 100,997 |
| 2021-07-20 | $5.64 | $5.84 | $5.64 | $5.68 | $5.68 | 125,917 |
| 2021-07-19 | $5.52 | $5.66 | $5.43 | $5.61 | $5.61 | 178,907 |
| 2021-07-16 | $5.62 | $5.65 | $5.50 | $5.52 | $5.52 | 84,544 |
| 2021-07-15 | $5.50 | $5.63 | $5.44 | $5.60 | $5.60 | 158,899 |
| 2021-07-14 | $5.67 | $5.68 | $5.44 | $5.52 | $5.52 | 675,647 |
| 2021-07-13 | $5.73 | $5.73 | $5.63 | $5.65 | $5.65 | 93,320 |
| 2021-07-12 | $5.75 | $5.78 | $5.60 | $5.73 | $5.73 | 173,458 |
| 2021-07-09 | $5.76 | $5.76 | $5.65 | $5.75 | $5.75 | 85,083 |
| 2021-07-08 | $5.50 | $5.69 | $5.42 | $5.59 | $5.59 | 124,415 |
| 2021-07-07 | $5.54 | $5.61 | $5.50 | $5.57 | $5.57 | 150,349 |
| 2021-07-06 | $5.81 | $5.83 | $5.51 | $5.57 | $5.57 | 236,054 |
| 2021-07-02 | $5.82 | $5.92 | $5.74 | $5.86 | $5.86 | 75,131 |
| 2021-07-01 | $5.77 | $5.90 | $5.74 | $5.80 | $5.80 | 83,598 |
| 2021-06-30 | $5.73 | $5.82 | $5.65 | $5.75 | $5.75 | 63,202 |
| 2021-06-29 | $5.78 | $5.87 | $5.75 | $5.77 | $5.77 | 47,695 |
| 2021-06-28 | $5.78 | $5.92 | $5.73 | $5.81 | $5.81 | 110,102 |
| 2021-06-25 | $6.00 | $6.10 | $5.79 | $5.79 | $5.79 | 218,097 |
| 2021-06-24 | $5.60 | $5.94 | $5.58 | $5.92 | $5.92 | 151,234 |
| 2021-06-23 | $5.60 | $5.69 | $5.59 | $5.60 | $5.60 | 74,965 |
| 2021-06-22 | $5.63 | $5.67 | $5.58 | $5.63 | $5.63 | 110,513 |
| 2021-06-21 | $5.68 | $5.82 | $5.55 | $5.66 | $5.66 | 207,893 |
| 2021-06-18 | $5.60 | $5.74 | $5.52 | $5.58 | $5.58 | 204,326 |
| 2021-06-17 | $5.71 | $5.80 | $5.60 | $5.64 | $5.64 | 172,499 |
| 2021-06-16 | $5.66 | $5.75 | $5.63 | $5.71 | $5.71 | 126,108 |
| 2021-06-15 | $5.70 | $5.75 | $5.63 | $5.70 | $5.70 | 291,629 |
| 2021-06-14 | $5.82 | $5.91 | $5.70 | $5.70 | $5.70 | 72,102 |
| 2021-06-11 | $5.89 | $5.95 | $5.77 | $5.82 | $5.82 | 89,819 |
| 2021-06-10 | $5.85 | $5.92 | $5.77 | $5.84 | $5.84 | 197,214 |
| 2021-06-09 | $5.90 | $5.95 | $5.83 | $5.86 | $5.86 | 117,105 |
| 2021-06-08 | $5.88 | $5.88 | $5.79 | $5.82 | $5.82 | 78,253 |
| 2021-06-07 | $5.88 | $5.90 | $5.76 | $5.85 | $5.85 | 54,739 |
| 2021-06-04 | $5.93 | $5.98 | $5.77 | $5.87 | $5.87 | 65,753 |
| 2021-06-03 | $5.84 | $5.89 | $5.70 | $5.89 | $5.89 | 150,726 |
| 2021-06-02 | $5.98 | $5.98 | $5.81 | $5.88 | $5.88 | 123,765 |
| 2021-06-01 | $6.05 | $6.12 | $5.93 | $5.95 | $5.95 | 115,828 |
| 2021-05-28 | $6.08 | $6.10 | $5.93 | $5.98 | $5.98 | 44,192 |
| 2021-05-27 | $6.06 | $6.15 | $5.95 | $6.02 | $6.02 | 110,304 |
| 2021-05-26 | $6.00 | $6.08 | $5.88 | $6.02 | $6.02 | 84,067 |
| 2021-05-25 | $6.28 | $6.32 | $5.90 | $5.91 | $5.91 | 100,573 |
| 2021-05-24 | $6.25 | $6.35 | $6.14 | $6.27 | $6.27 | 109,866 |
| 2021-05-21 | $6.26 | $6.50 | $6.17 | $6.21 | $6.21 | 158,118 |
| 2021-05-20 | $6.01 | $6.31 | $5.95 | $6.14 | $6.14 | 221,059 |
| 2021-05-19 | $5.91 | $6.02 | $5.67 | $6.01 | $6.01 | 115,367 |
| 2021-05-18 | $5.78 | $6.04 | $5.78 | $5.94 | $5.94 | 122,177 |
| 2021-05-17 | $5.87 | $5.87 | $5.74 | $5.82 | $5.82 | 82,704 |
| 2021-05-14 | $5.67 | $5.87 | $5.61 | $5.87 | $5.87 | 127,196 |
| 2021-05-13 | $5.58 | $5.72 | $5.51 | $5.63 | $5.63 | 149,788 |
| 2021-05-12 | $5.61 | $5.69 | $5.47 | $5.53 | $5.53 | 142,477 |
| 2021-05-11 | $5.56 | $5.67 | $5.51 | $5.67 | $5.67 | 127,794 |
| 2021-05-10 | $5.81 | $5.86 | $5.66 | $5.68 | $5.68 | 100,979 |
| 2021-05-07 | $5.64 | $5.85 | $5.59 | $5.81 | $5.81 | 111,656 |
| 2021-05-06 | $5.63 | $5.76 | $5.46 | $5.69 | $5.69 | 152,738 |
| 2021-05-05 | $5.49 | $5.65 | $5.39 | $5.61 | $5.61 | 180,300 |
| 2021-05-04 | $5.45 | $5.52 | $5.32 | $5.44 | $5.44 | 200,902 |
| 2021-05-03 | $5.36 | $5.57 | $5.36 | $5.47 | $5.47 | 458,926 |
| 2021-04-30 | $5.50 | $5.60 | $5.34 | $5.39 | $5.39 | 322,111 |
| 2021-04-29 | $5.90 | $5.92 | $5.50 | $5.55 | $5.55 | 212,045 |
| 2021-04-28 | $5.89 | $5.92 | $5.80 | $5.81 | $5.81 | 97,800 |
| 2021-04-27 | $5.89 | $5.92 | $5.82 | $5.90 | $5.90 | 67,044 |
| 2021-04-26 | $5.75 | $5.93 | $5.75 | $5.90 | $5.90 | 107,243 |
| 2021-04-23 | $5.72 | $5.78 | $5.68 | $5.74 | $5.74 | 105,654 |
| 2021-04-22 | $5.79 | $5.79 | $5.62 | $5.71 | $5.71 | 170,231 |
| 2021-04-21 | $5.60 | $5.81 | $5.59 | $5.78 | $5.78 | 97,151 |
| 2021-04-20 | $5.92 | $5.94 | $5.60 | $5.66 | $5.66 | 176,447 |
| 2021-04-19 | $5.91 | $5.94 | $5.80 | $5.92 | $5.92 | 129,641 |
| 2021-04-16 | $5.82 | $5.93 | $5.80 | $5.93 | $5.93 | 107,325 |
| 2021-04-15 | $5.96 | $5.99 | $5.75 | $5.78 | $5.78 | 123,365 |
| 2021-04-14 | $5.94 | $6.02 | $5.81 | $5.86 | $5.86 | 157,962 |
| 2021-04-13 | $5.93 | $5.97 | $5.80 | $5.94 | $5.94 | 145,467 |
| 2021-04-12 | $5.89 | $5.96 | $5.72 | $5.91 | $5.91 | 117,769 |
| 2021-04-09 | $6.00 | $6.00 | $5.84 | $5.88 | $5.88 | 133,412 |
| 2021-04-08 | $6.00 | $6.11 | $5.84 | $6.02 | $6.02 | 139,350 |
| 2021-04-07 | $6.27 | $6.29 | $5.97 | $5.99 | $5.99 | 147,163 |
| 2021-04-06 | $6.13 | $6.35 | $6.10 | $6.29 | $6.29 | 170,561 |
| 2021-04-05 | $6.23 | $6.23 | $6.05 | $6.13 | $6.13 | 176,990 |
| 2021-04-01 | $6.05 | $6.23 | $5.92 | $6.14 | $6.14 | 210,231 |
| 2021-03-31 | $6.10 | $6.30 | $5.88 | $6.07 | $6.07 | 318,298 |
| 2021-03-30 | $5.59 | $5.99 | $5.59 | $5.97 | $5.97 | 224,405 |
| 2021-03-29 | $5.68 | $5.93 | $5.52 | $5.58 | $5.58 | 165,538 |
| 2021-03-26 | $5.80 | $5.89 | $5.56 | $5.65 | $5.65 | 123,326 |
| 2021-03-25 | $5.43 | $5.79 | $5.40 | $5.72 | $5.72 | 156,140 |
| 2021-03-24 | $5.55 | $5.81 | $5.44 | $5.46 | $5.46 | 182,593 |
| 2021-03-23 | $5.72 | $5.86 | $5.42 | $5.49 | $5.49 | 143,419 |
| 2021-03-22 | $5.73 | $5.86 | $5.61 | $5.76 | $5.76 | 245,350 |
| 2021-03-19 | $6.05 | $6.13 | $5.78 | $5.80 | $5.80 | 311,995 |
| 2021-03-18 | $6.10 | $6.27 | $6.05 | $6.08 | $6.08 | 159,181 |
| 2021-03-17 | $6.21 | $6.21 | $6.02 | $6.11 | $6.11 | 118,819 |
| 2021-03-16 | $6.44 | $6.45 | $6.13 | $6.22 | $6.22 | 188,215 |
| 2021-03-15 | $6.61 | $6.67 | $6.35 | $6.47 | $6.47 | 170,373 |
| 2021-03-12 | $6.43 | $6.65 | $6.31 | $6.57 | $6.57 | 344,377 |
| 2021-03-11 | $6.11 | $6.43 | $6.02 | $6.39 | $6.39 | 514,889 |
| 2021-03-10 | $5.91 | $6.09 | $5.91 | $6.03 | $6.03 | 277,351 |
| 2021-03-09 | $5.87 | $5.96 | $5.75 | $5.85 | $5.85 | 239,735 |
| 2021-03-08 | $5.82 | $5.98 | $5.74 | $5.83 | $5.83 | 249,532 |
| 2021-03-05 | $5.54 | $5.81 | $5.42 | $5.66 | $5.66 | 503,754 |
| 2021-03-04 | $5.50 | $5.60 | $5.36 | $5.56 | $5.56 | 298,643 |
| 2021-03-03 | $5.48 | $5.65 | $5.46 | $5.50 | $5.50 | 186,649 |
| 2021-03-02 | $5.60 | $5.76 | $5.35 | $5.46 | $5.46 | 259,807 |
| 2021-03-01 | $5.96 | $5.99 | $5.60 | $5.65 | $5.65 | 322,780 |
| 2021-02-26 | $5.82 | $5.93 | $5.53 | $5.83 | $5.83 | 303,512 |
| 2021-02-25 | $5.92 | $6.14 | $5.61 | $5.86 | $5.86 | 399,568 |
| 2021-02-24 | $5.97 | $6.09 | $5.85 | $5.95 | $5.95 | 195,490 |
| 2021-02-23 | $6.05 | $6.05 | $5.69 | $5.84 | $5.84 | 256,272 |
| 2021-02-22 | $5.88 | $6.07 | $5.86 | $6.03 | $6.03 | 309,894 |
| 2021-02-19 | $5.78 | $5.99 | $5.77 | $5.88 | $5.88 | 180,790 |
| 2021-02-18 | $5.84 | $5.84 | $5.67 | $5.70 | $5.70 | 185,492 |
| 2021-02-17 | $5.95 | $5.99 | $5.67 | $5.85 | $5.85 | 202,388 |
| 2021-02-16 | $6.24 | $6.25 | $5.95 | $6.00 | $6.00 | 282,967 |
| 2021-02-12 | $6.06 | $6.23 | $6.04 | $6.16 | $6.16 | 277,678 |
| 2021-02-11 | $5.91 | $6.22 | $5.89 | $6.11 | $6.11 | 304,694 |
| 2021-02-10 | $6.02 | $6.04 | $5.65 | $5.86 | $5.86 | 255,290 |
| 2021-02-09 | $5.90 | $6.10 | $5.88 | $6.02 | $6.02 | 310,162 |
| 2021-02-08 | $5.72 | $5.93 | $5.70 | $5.90 | $5.90 | 253,416 |
| 2021-02-05 | $5.90 | $5.90 | $5.68 | $5.79 | $5.79 | 216,739 |
| 2021-02-04 | $5.79 | $5.83 | $5.70 | $5.81 | $5.81 | 187,369 |
| 2021-02-03 | $5.59 | $5.79 | $5.58 | $5.79 | $5.79 | 173,359 |
| 2021-02-02 | $5.62 | $5.63 | $5.37 | $5.56 | $5.56 | 200,173 |
| 2021-02-01 | $5.31 | $5.54 | $5.16 | $5.49 | $5.49 | 366,759 |
| 2021-01-29 | $5.62 | $5.66 | $5.32 | $5.37 | $5.37 | 263,043 |
| 2021-01-28 | $5.54 | $5.62 | $5.42 | $5.62 | $5.62 | 209,307 |
| 2021-01-27 | $5.74 | $5.75 | $5.41 | $5.44 | $5.44 | 434,803 |
| 2021-01-26 | $6.02 | $6.09 | $5.82 | $5.85 | $5.85 | 260,857 |
| 2021-01-25 | $5.85 | $6.05 | $5.76 | $5.97 | $5.97 | 276,797 |
| 2021-01-22 | $5.91 | $5.92 | $5.66 | $5.85 | $5.85 | 281,385 |
| 2021-01-21 | $6.00 | $6.09 | $5.77 | $5.90 | $5.90 | 276,064 |
| 2021-01-20 | $5.91 | $6.05 | $5.86 | $5.97 | $5.97 | 309,227 |
| 2021-01-19 | $5.92 | $6.05 | $5.81 | $5.91 | $5.91 | 322,800 |
| 2021-01-15 | $5.77 | $5.86 | $5.61 | $5.79 | $5.79 | 299,824 |
| 2021-01-14 | $5.47 | $5.78 | $5.40 | $5.77 | $5.77 | 379,322 |
| 2021-01-13 | $5.40 | $5.42 | $5.21 | $5.40 | $5.40 | 228,310 |
| 2021-01-12 | $5.21 | $5.33 | $5.12 | $5.29 | $5.29 | 172,489 |
| 2021-01-11 | $5.08 | $5.19 | $5.03 | $5.12 | $5.12 | 250,826 |
| 2021-01-08 | $5.40 | $5.44 | $5.04 | $5.18 | $5.18 | 261,107 |
| 2021-01-07 | $5.42 | $5.54 | $5.32 | $5.32 | $5.32 | 415,616 |
| 2021-01-06 | $5.10 | $5.47 | $5.10 | $5.31 | $5.31 | 558,021 |
| 2021-01-05 | $4.78 | $5.08 | $4.72 | $5.03 | $5.03 | 171,335 |
| 2021-01-04 | $5.00 | $5.07 | $4.65 | $4.78 | $4.78 | 353,018 |
| 2020-12-31 | $5.18 | $5.20 | $4.95 | $4.96 | $4.96 | 186,601 |
| 2020-12-30 | $5.26 | $5.34 | $5.11 | $5.15 | $5.15 | 244,939 |
| 2020-12-29 | $5.32 | $5.39 | $5.06 | $5.25 | $5.25 | 330,982 |
| 2020-12-28 | $5.01 | $5.24 | $4.97 | $5.20 | $5.20 | 297,396 |
| 2020-12-24 | $5.00 | $5.03 | $4.91 | $4.94 | $4.94 | 80,798 |
| 2020-12-23 | $5.00 | $5.09 | $4.88 | $4.96 | $4.96 | 454,673 |
| 2020-12-22 | $4.92 | $5.06 | $4.92 | $4.95 | $4.95 | 281,402 |
| 2020-12-21 | $5.02 | $5.03 | $4.86 | $4.92 | $4.92 | 485,961 |
| 2020-12-18 | $5.00 | $5.29 | $4.93 | $5.03 | $5.03 | 693,657 |
| 2020-12-17 | $4.82 | $4.98 | $4.77 | $4.97 | $4.97 | 555,358 |
| 2020-12-16 | $4.75 | $4.78 | $4.60 | $4.72 | $4.72 | 242,491 |
| 2020-12-15 | $4.63 | $4.79 | $4.53 | $4.72 | $4.72 | 410,356 |
| 2020-12-14 | $4.51 | $4.70 | $4.46 | $4.57 | $4.57 | 346,889 |
| 2020-12-11 | $4.34 | $4.50 | $4.27 | $4.42 | $4.42 | 197,983 |
| 2020-12-10 | $4.50 | $4.51 | $4.28 | $4.30 | $4.30 | 244,013 |
| 2020-12-09 | $4.85 | $4.85 | $4.44 | $4.52 | $4.52 | 360,120 |
| 2020-12-08 | $4.68 | $4.78 | $4.60 | $4.69 | $4.69 | 323,442 |
| 2020-12-07 | $4.70 | $4.75 | $4.40 | $4.64 | $4.64 | 492,993 |
| 2020-12-04 | $4.57 | $4.80 | $4.46 | $4.54 | $4.54 | 869,777 |
| 2020-12-03 | $4.05 | $4.45 | $4.02 | $4.42 | $4.42 | 464,313 |
| 2020-12-02 | $3.90 | $4.06 | $3.86 | $4.05 | $4.05 | 148,404 |
| 2020-12-01 | $4.08 | $4.12 | $3.91 | $3.93 | $3.93 | 149,339 |
| 2020-11-30 | $4.30 | $4.36 | $3.95 | $3.97 | $3.97 | 309,711 |
| 2020-11-27 | $4.39 | $4.41 | $4.27 | $4.32 | $4.32 | 97,892 |
| 2020-11-25 | $4.33 | $4.42 | $4.28 | $4.39 | $4.39 | 191,314 |
| 2020-11-24 | $4.27 | $4.33 | $4.16 | $4.27 | $4.27 | 318,366 |
| 2020-11-23 | $4.09 | $4.25 | $4.09 | $4.19 | $4.19 | 450,804 |
| 2020-11-20 | $4.02 | $4.12 | $3.97 | $4.08 | $4.08 | 333,330 |
| 2020-11-19 | $3.96 | $4.10 | $3.89 | $4.01 | $4.01 | 262,699 |
| 2020-11-18 | $4.01 | $4.05 | $3.92 | $3.99 | $3.99 | 233,750 |
| 2020-11-17 | $3.85 | $4.03 | $3.72 | $3.94 | $3.94 | 288,260 |
| 2020-11-16 | $3.96 | $4.06 | $3.77 | $3.84 | $3.84 | 355,108 |
| 2020-11-13 | $3.91 | $4.00 | $3.87 | $3.88 | $3.88 | 123,809 |
| 2020-11-12 | $3.83 | $3.96 | $3.74 | $3.86 | $3.86 | 209,582 |
| 2020-11-11 | $3.99 | $4.11 | $3.80 | $3.82 | $3.82 | 260,018 |
| 2020-11-10 | $3.82 | $4.04 | $3.77 | $3.94 | $3.94 | 328,461 |
| 2020-11-09 | $3.80 | $3.87 | $3.66 | $3.77 | $3.77 | 402,532 |
| 2020-11-06 | $3.61 | $3.63 | $3.55 | $3.58 | $3.58 | 236,577 |
| 2020-11-05 | $3.37 | $3.65 | $3.34 | $3.54 | $3.54 | 226,303 |
| 2020-11-04 | $3.53 | $3.59 | $3.30 | $3.35 | $3.35 | 280,762 |
| 2020-11-03 | $3.65 | $3.70 | $3.42 | $3.58 | $3.58 | 370,650 |
| 2020-11-02 | $3.34 | $3.69 | $3.32 | $3.58 | $3.58 | 646,160 |
| 2020-10-30 | $3.14 | $3.35 | $3.13 | $3.26 | $3.26 | 377,686 |
| 2020-10-29 | $3.16 | $3.25 | $2.82 | $3.13 | $3.13 | 1,771,877 |
| 2020-10-28 | $2.87 | $2.88 | $2.68 | $2.76 | $2.76 | 383,981 |
| 2020-10-27 | $2.97 | $3.00 | $2.82 | $2.93 | $2.93 | 100,191 |
| 2020-10-26 | $3.00 | $3.03 | $2.90 | $2.98 | $2.98 | 190,727 |
| 2020-10-23 | $3.00 | $3.07 | $2.95 | $3.00 | $3.00 | 95,936 |
| 2020-10-22 | $3.00 | $3.07 | $2.91 | $2.98 | $2.98 | 201,884 |
| 2020-10-21 | $3.08 | $3.13 | $2.97 | $2.99 | $2.99 | 128,697 |
| 2020-10-20 | $3.15 | $3.20 | $3.06 | $3.08 | $3.08 | 67,625 |
| 2020-10-19 | $3.14 | $3.19 | $3.00 | $3.08 | $3.08 | 164,012 |
| 2020-10-16 | $3.13 | $3.23 | $3.13 | $3.16 | $3.16 | 43,459 |
| 2020-10-15 | $3.10 | $3.18 | $3.03 | $3.15 | $3.15 | 25,263 |
| 2020-10-14 | $3.07 | $3.20 | $3.07 | $3.15 | $3.15 | 52,300 |
| 2020-10-13 | $3.01 | $3.20 | $3.00 | $3.18 | $3.18 | 104,582 |
| 2020-10-12 | $3.24 | $3.24 | $3.00 | $3.02 | $3.02 | 138,213 |
| 2020-10-09 | $3.23 | $3.28 | $3.19 | $3.19 | $3.19 | 117,628 |
| 2020-10-08 | $3.14 | $3.26 | $3.10 | $3.21 | $3.21 | 266,702 |
| 2020-10-07 | $3.04 | $3.20 | $2.98 | $3.12 | $3.12 | 236,450 |
| 2020-10-06 | $2.95 | $3.10 | $2.92 | $2.98 | $2.98 | 196,003 |
| 2020-10-05 | $2.76 | $2.95 | $2.74 | $2.91 | $2.91 | 111,474 |
| 2020-10-02 | $2.65 | $2.88 | $2.65 | $2.75 | $2.75 | 64,223 |
| 2020-10-01 | $2.76 | $2.79 | $2.71 | $2.75 | $2.75 | 112,752 |
| 2020-09-30 | $2.70 | $2.83 | $2.70 | $2.75 | $2.75 | 168,872 |
| 2020-09-29 | $2.70 | $2.73 | $2.61 | $2.68 | $2.68 | 65,337 |
| 2020-09-28 | $2.77 | $2.84 | $2.67 | $2.71 | $2.71 | 146,746 |
| 2020-09-25 | $2.70 | $2.80 | $2.66 | $2.77 | $2.77 | 168,504 |
| 2020-09-24 | $2.71 | $2.74 | $2.61 | $2.69 | $2.69 | 112,588 |
| 2020-09-23 | $2.69 | $2.82 | $2.62 | $2.63 | $2.63 | 201,275 |
| 2020-09-22 | $2.60 | $2.70 | $2.59 | $2.68 | $2.68 | 78,224 |
| 2020-09-21 | $2.76 | $2.79 | $2.57 | $2.60 | $2.60 | 201,254 |
| 2020-09-18 | $2.70 | $2.90 | $2.70 | $2.83 | $2.83 | 247,985 |
| 2020-09-17 | $2.60 | $2.76 | $2.60 | $2.73 | $2.73 | 242,153 |
| 2020-09-16 | $2.60 | $2.69 | $2.57 | $2.62 | $2.62 | 130,033 |
| 2020-09-15 | $2.59 | $2.61 | $2.54 | $2.58 | $2.58 | 57,463 |
| 2020-09-14 | $2.55 | $2.62 | $2.46 | $2.58 | $2.58 | 182,717 |
| 2020-09-11 | $2.65 | $2.66 | $2.53 | $2.54 | $2.54 | 102,874 |
| 2020-09-10 | $2.78 | $2.79 | $2.62 | $2.65 | $2.65 | 132,210 |
| 2020-09-09 | $2.87 | $2.87 | $2.74 | $2.76 | $2.76 | 76,440 |
| 2020-09-08 | $2.91 | $2.96 | $2.80 | $2.81 | $2.81 | 159,181 |
| 2020-09-04 | $2.75 | $2.92 | $2.73 | $2.91 | $2.91 | 150,602 |
| 2020-09-03 | $2.89 | $2.92 | $2.67 | $2.78 | $2.78 | 149,531 |
| 2020-09-02 | $2.64 | $2.89 | $2.64 | $2.88 | $2.88 | 197,131 |
| 2020-09-01 | $2.60 | $2.69 | $2.54 | $2.64 | $2.64 | 215,129 |
| 2020-08-31 | $2.66 | $2.70 | $2.58 | $2.61 | $2.61 | 165,575 |
| 2020-08-28 | $2.62 | $2.76 | $2.55 | $2.71 | $2.71 | 163,081 |
| 2020-08-27 | $2.72 | $2.80 | $2.61 | $2.65 | $2.65 | 142,963 |
| 2020-08-26 | $2.83 | $2.83 | $2.69 | $2.74 | $2.74 | 216,993 |
| 2020-08-25 | $2.89 | $2.91 | $2.77 | $2.83 | $2.83 | 108,038 |
| 2020-08-24 | $2.85 | $2.88 | $2.68 | $2.86 | $2.86 | 597,645 |
| 2020-08-21 | $3.12 | $3.22 | $2.89 | $2.98 | $2.98 | 521,824 |
| 2020-08-20 | $3.20 | $3.20 | $3.06 | $3.13 | $3.13 | 136,641 |
| 2020-08-19 | $3.28 | $3.32 | $3.16 | $3.20 | $3.20 | 154,473 |
| 2020-08-18 | $3.31 | $3.34 | $3.22 | $3.26 | $3.26 | 120,243 |
| 2020-08-17 | $3.30 | $3.43 | $3.25 | $3.31 | $3.31 | 370,055 |
| 2020-08-14 | $3.14 | $3.32 | $3.13 | $3.28 | $3.28 | 304,385 |
| 2020-08-13 | $3.23 | $3.23 | $3.09 | $3.19 | $3.19 | 203,136 |
| 2020-08-12 | $3.17 | $3.29 | $3.15 | $3.22 | $3.22 | 391,535 |
| 2020-08-11 | $3.00 | $3.23 | $2.95 | $3.11 | $3.11 | 830,926 |
| 2020-08-10 | $2.85 | $2.94 | $2.85 | $2.93 | $2.93 | 210,732 |
| 2020-08-07 | $2.95 | $2.96 | $2.83 | $2.86 | $2.86 | 118,379 |
| 2020-08-06 | $3.05 | $3.12 | $2.92 | $2.95 | $2.95 | 142,746 |
| 2020-08-05 | $3.15 | $3.17 | $3.04 | $3.04 | $3.04 | 125,397 |
| 2020-08-04 | $3.05 | $3.12 | $3.03 | $3.12 | $3.12 | 131,360 |
| 2020-08-03 | $2.90 | $3.09 | $2.90 | $3.07 | $3.07 | 250,222 |
| 2020-07-31 | $2.93 | $3.02 | $2.71 | $2.88 | $2.88 | 307,910 |
| 2020-07-30 | $3.03 | $3.12 | $2.91 | $2.97 | $2.97 | 603,287 |
| 2020-07-29 | $2.73 | $3.03 | $2.68 | $3.00 | $3.00 | 511,374 |
| 2020-07-28 | $2.68 | $2.77 | $2.61 | $2.72 | $2.72 | 183,495 |
| 2020-07-27 | $2.72 | $2.80 | $2.71 | $2.73 | $2.73 | 171,094 |
| 2020-07-24 | $2.83 | $2.84 | $2.71 | $2.72 | $2.72 | 142,723 |
| 2020-07-23 | $2.80 | $2.86 | $2.75 | $2.81 | $2.81 | 106,861 |
| 2020-07-22 | $2.81 | $2.91 | $2.79 | $2.79 | $2.79 | 98,793 |
| 2020-07-21 | $2.83 | $2.87 | $2.79 | $2.81 | $2.81 | 133,628 |
| 2020-07-20 | $2.84 | $2.84 | $2.72 | $2.78 | $2.78 | 250,753 |
| 2020-07-17 | $2.83 | $2.88 | $2.79 | $2.80 | $2.80 | 126,600 |
| 2020-07-16 | $2.88 | $2.88 | $2.80 | $2.81 | $2.81 | 162,000 |
| 2020-07-15 | $2.99 | $2.99 | $2.76 | $2.90 | $2.90 | 307,200 |
| 2020-07-14 | $2.85 | $3.02 | $2.77 | $2.91 | $2.91 | 720,900 |
| 2020-07-13 | $2.73 | $2.86 | $2.67 | $2.79 | $2.79 | 962,200 |
| 2020-07-10 | $2.78 | $2.79 | $2.69 | $2.71 | $2.71 | 163,600 |
| 2020-07-09 | $2.92 | $2.93 | $2.77 | $2.78 | $2.78 | 141,200 |
| 2020-07-08 | $2.81 | $2.94 | $2.81 | $2.92 | $2.92 | 525,700 |
| 2020-07-07 | $2.91 | $2.96 | $2.80 | $2.82 | $2.82 | 176,000 |
| 2020-07-06 | $3.14 | $3.19 | $2.82 | $2.87 | $2.87 | 495,800 |
| 2020-07-02 | $3.33 | $3.39 | $3.14 | $3.15 | $3.15 | 221,000 |
| 2020-07-01 | $3.25 | $3.40 | $3.21 | $3.30 | $3.30 | 584,500 |
| 2020-06-30 | $3.02 | $3.16 | $3.02 | $3.14 | $3.14 | 315,600 |
| 2020-06-29 | $2.94 | $3.03 | $2.93 | $3.01 | $3.01 | 191,700 |
| 2020-06-26 | $3.02 | $3.04 | $2.82 | $2.98 | $2.98 | 740,765 |
| 2020-06-25 | $3.22 | $3.27 | $3.03 | $3.06 | $3.06 | 154,495 |
| 2020-06-24 | $3.35 | $3.35 | $3.13 | $3.23 | $3.23 | 216,437 |
| 2020-06-23 | $3.27 | $3.38 | $3.19 | $3.35 | $3.35 | 186,710 |
| 2020-06-22 | $3.22 | $3.35 | $3.08 | $3.30 | $3.30 | 335,740 |
| 2020-06-19 | $3.72 | $3.74 | $3.21 | $3.37 | $3.37 | 622,319 |
| 2020-06-18 | $3.94 | $4.00 | $3.32 | $3.56 | $3.56 | 2,575,630 |
| 2020-06-17 | $3.08 | $3.50 | $3.04 | $3.28 | $3.28 | 1,731,144 |
| 2020-06-16 | $2.80 | $3.01 | $2.76 | $2.93 | $2.93 | 241,333 |
| 2020-06-15 | $2.64 | $2.74 | $2.55 | $2.66 | $2.66 | 79,858 |
| 2020-06-12 | $2.64 | $2.70 | $2.55 | $2.65 | $2.65 | 144,207 |
| 2020-06-11 | $2.75 | $2.82 | $2.45 | $2.53 | $2.53 | 158,323 |
| 2020-06-10 | $3.05 | $3.05 | $2.76 | $2.85 | $2.85 | 149,276 |
| 2020-06-09 | $3.14 | $3.16 | $2.93 | $3.08 | $3.08 | 256,921 |
| 2020-06-08 | $3.11 | $3.28 | $3.10 | $3.23 | $3.23 | 318,712 |
| 2020-06-05 | $2.81 | $3.04 | $2.76 | $3.00 | $3.00 | 299,214 |
| 2020-06-04 | $2.64 | $2.76 | $2.55 | $2.68 | $2.68 | 264,021 |
| 2020-06-03 | $2.66 | $2.77 | $2.65 | $2.68 | $2.68 | 141,336 |
| 2020-06-02 | $2.60 | $2.67 | $2.51 | $2.62 | $2.62 | 71,306 |
| 2020-06-01 | $2.68 | $2.76 | $2.58 | $2.60 | $2.60 | 121,645 |
| 2020-05-29 | $2.42 | $2.71 | $2.39 | $2.63 | $2.63 | 191,950 |
| 2020-05-28 | $2.71 | $2.88 | $2.30 | $2.43 | $2.43 | 300,604 |
| 2020-05-27 | $2.60 | $2.73 | $2.36 | $2.65 | $2.65 | 360,810 |
| 2020-05-26 | $2.38 | $2.57 | $2.37 | $2.48 | $2.48 | 309,853 |
| 2020-05-22 | $2.26 | $2.36 | $2.20 | $2.31 | $2.31 | 141,840 |
| 2020-05-21 | $2.22 | $2.33 | $2.22 | $2.26 | $2.26 | 63,703 |
| 2020-05-20 | $2.40 | $2.46 | $2.22 | $2.27 | $2.27 | 155,043 |
| 2020-05-19 | $2.32 | $2.40 | $2.27 | $2.31 | $2.31 | 108,466 |
| 2020-05-18 | $2.28 | $2.38 | $2.25 | $2.37 | $2.37 | 60,368 |
| 2020-05-15 | $2.20 | $2.24 | $2.15 | $2.21 | $2.21 | 41,761 |
| 2020-05-14 | $2.08 | $2.28 | $2.01 | $2.27 | $2.27 | 277,121 |
| 2020-05-13 | $2.23 | $2.24 | $2.03 | $2.08 | $2.08 | 90,900 |
| 2020-05-12 | $2.32 | $2.35 | $2.23 | $2.24 | $2.24 | 54,643 |
| 2020-05-11 | $2.28 | $2.34 | $2.22 | $2.28 | $2.28 | 71,337 |
| 2020-05-08 | $2.34 | $2.40 | $2.25 | $2.28 | $2.28 | 95,816 |
| 2020-05-07 | $2.20 | $2.37 | $2.20 | $2.28 | $2.28 | 124,199 |
| 2020-05-06 | $2.34 | $2.39 | $2.20 | $2.20 | $2.20 | 143,450 |
| 2020-05-05 | $2.49 | $2.51 | $2.25 | $2.27 | $2.27 | 101,859 |
| 2020-05-04 | $2.28 | $2.49 | $2.23 | $2.44 | $2.44 | 115,104 |
| 2020-05-01 | $2.55 | $2.62 | $2.22 | $2.26 | $2.26 | 242,294 |
| 2020-04-30 | $2.52 | $2.80 | $2.50 | $2.52 | $2.52 | 367,799 |
| 2020-04-29 | $2.10 | $2.40 | $2.09 | $2.29 | $2.29 | 151,406 |
| 2020-04-28 | $2.11 | $2.22 | $2.05 | $2.10 | $2.10 | 84,450 |
| 2020-04-27 | $2.05 | $2.21 | $2.03 | $2.11 | $2.11 | 97,201 |
| 2020-04-24 | $2.17 | $2.17 | $2.02 | $2.06 | $2.06 | 51,598 |
| 2020-04-23 | $2.10 | $2.19 | $2.06 | $2.11 | $2.11 | 23,710 |
| 2020-04-22 | $2.12 | $2.14 | $2.02 | $2.07 | $2.07 | 74,116 |
| 2020-04-21 | $2.11 | $2.15 | $2.03 | $2.07 | $2.07 | 53,295 |
| 2020-04-20 | $2.16 | $2.20 | $2.03 | $2.11 | $2.11 | 126,966 |
| 2020-04-17 | $2.26 | $2.32 | $2.11 | $2.15 | $2.15 | 77,655 |
| 2020-04-16 | $2.30 | $2.30 | $2.12 | $2.17 | $2.17 | 68,009 |
| 2020-04-15 | $2.27 | $2.32 | $2.10 | $2.27 | $2.27 | 155,400 |
| 2020-04-14 | $2.18 | $2.27 | $2.13 | $2.18 | $2.18 | 79,805 |
| 2020-04-13 | $2.28 | $2.30 | $2.08 | $2.13 | $2.13 | 103,709 |
| 2020-04-09 | $2.14 | $2.31 | $2.14 | $2.29 | $2.29 | 65,242 |
| 2020-04-08 | $2.07 | $2.15 | $2.02 | $2.09 | $2.09 | 80,636 |
| 2020-04-07 | $2.28 | $2.41 | $2.01 | $2.01 | $2.01 | 94,287 |
| 2020-04-06 | $2.19 | $2.50 | $2.19 | $2.23 | $2.23 | 73,424 |
| 2020-04-03 | $2.32 | $2.35 | $2.06 | $2.13 | $2.13 | 90,283 |
| 2020-04-02 | $2.37 | $2.40 | $2.17 | $2.36 | $2.36 | 155,555 |
| 2020-04-01 | $2.50 | $2.59 | $2.24 | $2.37 | $2.37 | 223,289 |
| 2020-03-31 | $2.32 | $2.66 | $2.26 | $2.60 | $2.60 | 239,739 |
| 2020-03-30 | $2.42 | $2.45 | $2.15 | $2.31 | $2.31 | 171,383 |
| 2020-03-27 | $2.14 | $2.46 | $2.14 | $2.42 | $2.42 | 109,421 |
| 2020-03-26 | $2.18 | $2.26 | $2.10 | $2.20 | $2.20 | 184,799 |
| 2020-03-25 | $2.10 | $2.21 | $1.99 | $2.09 | $2.09 | 70,589 |
| 2020-03-24 | $1.99 | $2.15 | $1.96 | $2.10 | $2.10 | 121,649 |
| 2020-03-23 | $2.08 | $2.14 | $1.75 | $1.81 | $1.81 | 117,178 |
| 2020-03-20 | $1.99 | $2.26 | $1.96 | $2.08 | $2.08 | 218,012 |
| 2020-03-19 | $1.65 | $2.28 | $1.61 | $2.13 | $2.13 | 231,184 |
| 2020-03-18 | $1.68 | $1.81 | $1.60 | $1.61 | $1.61 | 215,611 |
| 2020-03-17 | $1.61 | $1.86 | $1.60 | $1.71 | $1.71 | 245,928 |
| 2020-03-16 | $1.83 | $1.98 | $1.53 | $1.61 | $1.61 | 543,384 |
| 2020-03-13 | $2.28 | $2.29 | $1.93 | $1.95 | $1.95 | 466,997 |
| 2020-03-12 | $2.60 | $2.63 | $2.15 | $2.18 | $2.18 | 279,229 |
| 2020-03-11 | $2.90 | $2.98 | $2.69 | $2.75 | $2.75 | 125,103 |
| 2020-03-10 | $2.91 | $2.94 | $2.70 | $2.93 | $2.93 | 139,319 |
| 2020-03-09 | $2.78 | $3.01 | $2.78 | $2.81 | $2.81 | 123,258 |
| 2020-03-06 | $3.25 | $3.37 | $3.15 | $3.23 | $3.23 | 100,845 |
| 2020-03-05 | $3.47 | $3.49 | $3.28 | $3.29 | $3.29 | 104,088 |
| 2020-03-04 | $3.56 | $3.60 | $3.48 | $3.53 | $3.53 | 71,300 |
| 2020-03-03 | $3.76 | $3.83 | $3.48 | $3.52 | $3.52 | 134,995 |
| 2020-03-02 | $3.97 | $3.97 | $3.66 | $3.73 | $3.73 | 131,346 |
| 2020-02-28 | $3.79 | $3.98 | $3.74 | $3.93 | $3.93 | 180,401 |
| 2020-02-27 | $4.41 | $4.41 | $3.79 | $3.83 | $3.83 | 237,804 |
| 2020-02-26 | $4.07 | $4.11 | $3.85 | $4.00 | $4.00 | 203,367 |
| 2020-02-25 | $4.22 | $4.22 | $3.98 | $4.08 | $4.08 | 108,494 |
| 2020-02-24 | $4.05 | $4.26 | $4.00 | $4.21 | $4.21 | 96,770 |
| 2020-02-21 | $4.40 | $4.45 | $4.21 | $4.25 | $4.25 | 83,286 |
| 2020-02-20 | $4.45 | $4.56 | $4.35 | $4.38 | $4.38 | 105,558 |
| 2020-02-19 | $4.47 | $4.64 | $4.39 | $4.42 | $4.42 | 82,571 |
| 2020-02-18 | $4.64 | $4.69 | $4.40 | $4.46 | $4.46 | 156,092 |
| 2020-02-14 | $4.68 | $4.77 | $4.65 | $4.72 | $4.72 | 68,904 |
| 2020-02-13 | $4.71 | $4.78 | $4.65 | $4.69 | $4.69 | 33,419 |
| 2020-02-12 | $4.94 | $5.02 | $4.76 | $4.79 | $4.79 | 43,233 |
| 2020-02-11 | $5.04 | $5.13 | $4.91 | $4.96 | $4.96 | 76,304 |
| 2020-02-10 | $4.64 | $4.98 | $4.55 | $4.96 | $4.96 | 148,221 |
| 2020-02-07 | $4.68 | $4.70 | $4.52 | $4.53 | $4.53 | 67,162 |
| 2020-02-06 | $4.73 | $4.81 | $4.65 | $4.73 | $4.73 | 49,753 |
| 2020-02-05 | $4.51 | $4.72 | $4.51 | $4.69 | $4.69 | 284,488 |
| 2020-02-04 | $4.32 | $4.45 | $4.27 | $4.40 | $4.40 | 130,126 |
| 2020-02-03 | $4.30 | $4.38 | $4.22 | $4.28 | $4.28 | 188,118 |
| 2020-01-31 | $4.57 | $4.60 | $4.27 | $4.32 | $4.32 | 85,293 |
| 2020-01-30 | $4.61 | $4.72 | $4.61 | $4.61 | $4.61 | 209,660 |
| 2020-01-29 | $4.91 | $4.91 | $4.67 | $4.69 | $4.69 | 117,249 |
| 2020-01-28 | $4.88 | $4.99 | $4.81 | $4.85 | $4.85 | 74,204 |
| 2020-01-27 | $4.86 | $4.89 | $4.46 | $4.78 | $4.78 | 158,876 |
| 2020-01-24 | $5.16 | $5.17 | $4.93 | $4.96 | $4.96 | 66,631 |
| 2020-01-23 | $5.23 | $5.28 | $5.08 | $5.15 | $5.15 | 78,033 |
| 2020-01-22 | $5.46 | $5.46 | $5.18 | $5.30 | $5.30 | 137,926 |
| 2020-01-21 | $5.62 | $5.63 | $5.42 | $5.45 | $5.45 | 82,130 |
| 2020-01-17 | $5.88 | $5.89 | $5.60 | $5.67 | $5.67 | 91,372 |
| 2020-01-16 | $5.91 | $5.99 | $5.75 | $5.86 | $5.86 | 218,462 |
| 2020-01-15 | $5.72 | $5.94 | $5.71 | $5.86 | $5.86 | 324,458 |
| 2020-01-14 | $5.68 | $5.76 | $5.54 | $5.73 | $5.73 | 115,252 |
| 2020-01-13 | $5.46 | $5.64 | $5.33 | $5.61 | $5.61 | 424,315 |
| 2020-01-10 | $5.02 | $5.50 | $5.02 | $5.38 | $5.38 | 210,430 |
| 2020-01-09 | $4.92 | $5.14 | $4.89 | $5.05 | $5.05 | 76,013 |
| 2020-01-08 | $5.09 | $5.12 | $4.91 | $4.96 | $4.96 | 99,069 |
| 2020-01-07 | $5.35 | $5.35 | $5.04 | $5.05 | $5.05 | 47,096 |
| 2020-01-06 | $5.22 | $5.39 | $5.14 | $5.30 | $5.30 | 83,701 |
| 2020-01-03 | $5.28 | $5.29 | $5.11 | $5.28 | $5.28 | 55,235 |
| 2020-01-02 | $5.19 | $5.40 | $5.01 | $5.36 | $5.36 | 102,866 |
| 2019-12-31 | $5.04 | $5.24 | $4.97 | $5.19 | $5.19 | 88,117 |
| 2019-12-30 | $5.00 | $5.16 | $4.97 | $5.08 | $5.08 | 43,110 |
| 2019-12-27 | $5.09 | $5.10 | $4.95 | $5.00 | $5.00 | 106,408 |
| 2019-12-26 | $5.09 | $5.11 | $5.00 | $5.08 | $5.08 | 31,522 |
| 2019-12-24 | $5.04 | $5.12 | $5.03 | $5.12 | $5.12 | 10,105 |
| 2019-12-23 | $5.03 | $5.11 | $4.95 | $5.03 | $5.03 | 53,602 |
| 2019-12-20 | $4.99 | $5.08 | $4.88 | $5.01 | $5.01 | 129,284 |
| 2019-12-19 | $4.86 | $5.02 | $4.79 | $4.99 | $4.99 | 167,321 |
| 2019-12-18 | $5.14 | $5.18 | $4.84 | $4.90 | $4.90 | 163,159 |
| 2019-12-17 | $5.11 | $5.28 | $5.11 | $5.18 | $5.18 | 63,578 |
| 2019-12-16 | $5.20 | $5.22 | $5.04 | $5.14 | $5.14 | 133,193 |
| 2019-12-13 | $5.47 | $5.53 | $5.15 | $5.17 | $5.17 | 270,194 |
| 2019-12-12 | $5.31 | $5.51 | $5.27 | $5.48 | $5.48 | 92,286 |
| 2019-12-11 | $5.30 | $5.38 | $5.18 | $5.34 | $5.34 | 124,157 |
| 2019-12-10 | $5.25 | $5.39 | $5.18 | $5.32 | $5.32 | 121,321 |
| 2019-12-09 | $5.27 | $5.29 | $5.12 | $5.24 | $5.24 | 184,398 |
| 2019-12-06 | $5.31 | $5.35 | $5.19 | $5.21 | $5.21 | 178,577 |
| 2019-12-05 | $5.22 | $5.34 | $5.17 | $5.27 | $5.27 | 106,456 |
| 2019-12-04 | $5.25 | $5.43 | $5.15 | $5.26 | $5.26 | 107,316 |
| 2019-12-03 | $5.17 | $5.29 | $4.92 | $5.20 | $5.20 | 241,005 |
| 2019-12-02 | $5.54 | $5.64 | $5.19 | $5.26 | $5.26 | 188,068 |
| 2019-11-29 | $5.52 | $5.66 | $5.45 | $5.51 | $5.51 | 121,249 |
| 2019-11-27 | $5.59 | $5.70 | $5.52 | $5.57 | $5.57 | 94,156 |
| 2019-11-26 | $5.47 | $5.75 | $5.41 | $5.58 | $5.58 | 166,235 |
| 2019-11-25 | $5.37 | $5.57 | $5.16 | $5.49 | $5.49 | 289,887 |
| 2019-11-22 | $5.47 | $5.50 | $5.35 | $5.40 | $5.40 | 79,981 |
| 2019-11-21 | $5.49 | $5.55 | $5.22 | $5.40 | $5.40 | 222,188 |
| 2019-11-20 | $5.78 | $5.84 | $5.37 | $5.37 | $5.37 | 237,860 |
| 2019-11-19 | $5.81 | $5.93 | $5.67 | $5.84 | $5.84 | 188,844 |
| 2019-11-18 | $5.75 | $5.91 | $5.74 | $5.86 | $5.86 | 298,275 |
| 2019-11-15 | $5.69 | $5.75 | $5.59 | $5.72 | $5.72 | 228,410 |
| 2019-11-14 | $5.60 | $5.74 | $5.30 | $5.64 | $5.64 | 379,236 |
| 2019-11-13 | $5.60 | $5.64 | $5.51 | $5.59 | $5.59 | 108,191 |
| 2019-11-12 | $5.56 | $5.72 | $5.54 | $5.57 | $5.57 | 176,535 |
| 2019-11-11 | $5.27 | $5.58 | $5.27 | $5.55 | $5.55 | 257,142 |
| 2019-11-08 | $5.54 | $5.65 | $5.30 | $5.33 | $5.33 | 235,321 |
| 2019-11-07 | $5.52 | $5.67 | $5.22 | $5.55 | $5.55 | 463,027 |
| 2019-11-06 | $5.46 | $5.60 | $5.46 | $5.49 | $5.49 | 293,382 |
| 2019-11-05 | $5.40 | $5.54 | $5.37 | $5.43 | $5.43 | 246,676 |
| 2019-11-04 | $5.19 | $5.50 | $5.18 | $5.35 | $5.35 | 647,752 |
| 2019-11-01 | $5.08 | $5.12 | $4.97 | $4.99 | $4.99 | 125,708 |
| 2019-10-31 | $5.08 | $5.30 | $4.72 | $4.90 | $4.90 | 496,831 |
| 2019-10-30 | $4.40 | $4.43 | $4.25 | $4.40 | $4.40 | 45,384 |
| 2019-10-29 | $4.26 | $4.34 | $4.18 | $4.28 | $4.28 | 46,630 |
| 2019-10-28 | $4.36 | $4.36 | $4.15 | $4.28 | $4.28 | 38,409 |
| 2019-10-25 | $4.50 | $4.56 | $4.34 | $4.37 | $4.37 | 31,028 |
| 2019-10-24 | $4.58 | $4.58 | $4.47 | $4.54 | $4.54 | 42,447 |
| 2019-10-23 | $4.36 | $4.65 | $4.27 | $4.56 | $4.56 | 66,605 |
| 2019-10-22 | $4.27 | $4.45 | $4.26 | $4.38 | $4.38 | 38,597 |
| 2019-10-21 | $4.45 | $4.51 | $4.37 | $4.46 | $4.46 | 61,254 |
| 2019-10-18 | $4.24 | $4.44 | $4.17 | $4.41 | $4.41 | 37,845 |
| 2019-10-17 | $4.18 | $4.35 | $4.13 | $4.28 | $4.28 | 49,851 |
| 2019-10-16 | $4.13 | $4.26 | $4.10 | $4.13 | $4.13 | 62,037 |
| 2019-10-15 | $4.20 | $4.30 | $4.14 | $4.14 | $4.14 | 65,836 |
| 2019-10-14 | $4.32 | $4.43 | $4.15 | $4.20 | $4.20 | 59,330 |
| 2019-10-11 | $4.28 | $4.48 | $4.28 | $4.31 | $4.31 | 63,320 |
| 2019-10-10 | $4.38 | $4.41 | $4.15 | $4.20 | $4.20 | 84,981 |
| 2019-10-09 | $4.12 | $4.33 | $4.07 | $4.30 | $4.30 | 97,621 |
| 2019-10-08 | $4.04 | $4.09 | $3.87 | $4.07 | $4.07 | 40,366 |
| 2019-10-07 | $4.17 | $4.17 | $4.02 | $4.04 | $4.04 | 134,715 |
| 2019-10-04 | $4.13 | $4.22 | $3.96 | $4.17 | $4.17 | 93,384 |
| 2019-10-03 | $4.16 | $4.16 | $3.91 | $4.06 | $4.06 | 78,895 |
| 2019-10-02 | $4.21 | $4.24 | $4.05 | $4.15 | $4.15 | 50,207 |
| 2019-10-01 | $4.50 | $4.53 | $4.21 | $4.22 | $4.22 | 41,353 |
| 2019-09-30 | $4.46 | $4.56 | $4.40 | $4.50 | $4.50 | 39,943 |
| 2019-09-27 | $4.53 | $4.64 | $4.32 | $4.45 | $4.45 | 72,496 |
| 2019-09-26 | $4.32 | $4.55 | $4.25 | $4.53 | $4.53 | 41,222 |
| 2019-09-25 | $4.27 | $4.34 | $4.14 | $4.30 | $4.30 | 29,615 |
| 2019-09-24 | $4.26 | $4.26 | $4.14 | $4.20 | $4.20 | 71,720 |
| 2019-09-23 | $4.37 | $4.40 | $4.16 | $4.26 | $4.26 | 243,617 |
| 2019-09-20 | $4.41 | $4.52 | $4.30 | $4.44 | $4.44 | 110,063 |
| 2019-09-19 | $4.46 | $4.60 | $4.34 | $4.46 | $4.46 | 89,981 |
| 2019-09-18 | $4.57 | $4.64 | $4.45 | $4.55 | $4.55 | 80,085 |
| 2019-09-17 | $5.07 | $5.07 | $4.51 | $4.55 | $4.55 | 195,156 |
| 2019-09-16 | $5.11 | $5.24 | $5.02 | $5.18 | $5.18 | 101,183 |
| 2019-09-13 | $5.18 | $5.18 | $4.96 | $5.14 | $5.14 | 196,074 |
| 2019-09-12 | $5.04 | $5.19 | $4.96 | $5.14 | $5.14 | 158,444 |
| 2019-09-11 | $4.70 | $5.20 | $4.65 | $5.08 | $5.08 | 449,041 |
| 2019-09-10 | $4.38 | $4.83 | $4.38 | $4.67 | $4.67 | 554,064 |
| 2019-09-09 | $4.33 | $4.48 | $4.12 | $4.36 | $4.36 | 117,372 |
| 2019-09-06 | $4.18 | $4.34 | $4.02 | $4.30 | $4.30 | 114,417 |
| 2019-09-05 | $4.04 | $4.30 | $4.04 | $4.20 | $4.20 | 121,057 |
| 2019-09-04 | $3.96 | $4.10 | $3.93 | $3.99 | $3.99 | 73,378 |
| 2019-09-03 | $4.12 | $4.12 | $3.83 | $3.93 | $3.93 | 114,976 |
| 2019-08-30 | $4.07 | $4.22 | $4.05 | $4.14 | $4.14 | 83,745 |
| 2019-08-29 | $3.98 | $4.17 | $3.98 | $4.01 | $4.01 | 64,321 |
| 2019-08-28 | $3.94 | $4.03 | $3.91 | $3.93 | $3.93 | 60,600 |
| 2019-08-27 | $4.09 | $4.13 | $3.92 | $3.94 | $3.94 | 76,484 |
| 2019-08-26 | $4.22 | $4.24 | $4.07 | $4.12 | $4.12 | 67,518 |
| 2019-08-23 | $4.53 | $4.58 | $4.08 | $4.10 | $4.10 | 118,076 |
| 2019-08-22 | $4.43 | $4.62 | $4.37 | $4.59 | $4.59 | 153,999 |
| 2019-08-21 | $4.29 | $4.50 | $4.29 | $4.41 | $4.41 | 274,348 |
| 2019-08-20 | $4.27 | $4.41 | $4.23 | $4.35 | $4.35 | 203,786 |
| 2019-08-19 | $4.35 | $4.52 | $4.26 | $4.31 | $4.31 | 130,676 |
| 2019-08-16 | $4.16 | $4.45 | $4.16 | $4.31 | $4.31 | 149,639 |
| 2019-08-15 | $4.04 | $4.33 | $4.04 | $4.19 | $4.19 | 174,855 |
| 2019-08-14 | $4.03 | $4.14 | $3.91 | $4.07 | $4.07 | 156,427 |
| 2019-08-13 | $3.95 | $4.15 | $3.95 | $4.10 | $4.10 | 58,851 |
| 2019-08-12 | $4.06 | $4.20 | $3.95 | $3.99 | $3.99 | 241,333 |
| 2019-08-09 | $4.18 | $4.32 | $4.14 | $4.15 | $4.15 | 171,638 |
| 2019-08-08 | $4.44 | $4.49 | $4.16 | $4.26 | $4.26 | 200,852 |
| 2019-08-07 | $4.60 | $4.70 | $4.37 | $4.46 | $4.46 | 130,202 |
| 2019-08-06 | $4.44 | $4.61 | $4.21 | $4.59 | $4.59 | 235,610 |
| 2019-08-05 | $4.58 | $4.58 | $4.21 | $4.48 | $4.48 | 212,731 |
| 2019-08-02 | $4.77 | $4.77 | $4.53 | $4.65 | $4.65 | 401,129 |
| 2019-08-01 | $4.30 | $4.79 | $4.09 | $4.69 | $4.69 | 913,586 |
| 2019-07-31 | $4.17 | $4.18 | $4.06 | $4.07 | $4.07 | 157,645 |
| 2019-07-30 | $3.96 | $4.19 | $3.96 | $4.17 | $4.17 | 195,815 |
| 2019-07-29 | $4.15 | $4.15 | $3.96 | $4.07 | $4.07 | 144,331 |
| 2019-07-26 | $4.09 | $4.18 | $4.06 | $4.11 | $4.11 | 131,281 |
| 2019-07-25 | $4.13 | $4.21 | $4.06 | $4.06 | $4.06 | 203,636 |
| 2019-07-24 | $3.94 | $4.30 | $3.88 | $4.14 | $4.14 | 362,759 |
| 2019-07-23 | $3.74 | $3.95 | $3.72 | $3.92 | $3.92 | 258,381 |
| 2019-07-22 | $3.51 | $3.80 | $3.51 | $3.76 | $3.76 | 315,912 |
| 2019-07-19 | $3.78 | $3.84 | $3.47 | $3.51 | $3.51 | 561,798 |
| 2019-07-18 | $3.84 | $3.90 | $3.72 | $3.77 | $3.77 | 450,631 |
| 2019-07-17 | $4.10 | $4.45 | $3.82 | $3.90 | $3.90 | 1,491,712 |
| 2019-07-16 | $3.78 | $3.85 | $3.71 | $3.78 | $3.78 | 527,107 |
| 2019-07-15 | $3.69 | $3.82 | $3.58 | $3.77 | $3.77 | 166,642 |
| 2019-07-12 | $3.68 | $3.78 | $3.63 | $3.66 | $3.66 | 140,828 |
| 2019-07-11 | $3.63 | $3.69 | $3.54 | $3.66 | $3.66 | 178,191 |
| 2019-07-10 | $3.78 | $3.79 | $3.53 | $3.62 | $3.62 | 365,938 |
| 2019-07-09 | $3.66 | $3.84 | $3.53 | $3.78 | $3.78 | 631,246 |
| 2019-07-08 | $3.33 | $3.76 | $3.25 | $3.66 | $3.66 | 1,203,552 |
| 2019-07-05 | $3.16 | $3.16 | $2.88 | $3.10 | $3.10 | 313,435 |
| 2019-07-03 | $2.99 | $3.20 | $2.89 | $3.19 | $3.19 | 292,348 |
| 2019-07-02 | $2.62 | $2.98 | $2.58 | $2.93 | $2.93 | 534,501 |
| 2019-07-01 | $2.69 | $2.70 | $2.57 | $2.61 | $2.61 | 219,691 |
| 2019-06-28 | $2.36 | $2.68 | $2.36 | $2.68 | $2.68 | 3,342,333 |
| 2019-06-27 | $2.31 | $2.39 | $2.23 | $2.35 | $2.35 | 181,070 |
| 2019-06-26 | $2.32 | $2.38 | $2.20 | $2.29 | $2.29 | 344,134 |
| 2019-06-25 | $2.35 | $2.35 | $2.26 | $2.31 | $2.31 | 156,846 |
| 2019-06-24 | $2.29 | $2.38 | $2.24 | $2.35 | $2.35 | 246,623 |
| 2019-06-21 | $2.27 | $2.35 | $2.25 | $2.29 | $2.29 | 239,800 |
| 2019-06-20 | $2.29 | $2.35 | $2.23 | $2.29 | $2.29 | 195,229 |
| 2019-06-19 | $2.30 | $2.35 | $2.23 | $2.25 | $2.25 | 221,265 |
| 2019-06-18 | $2.28 | $2.33 | $2.21 | $2.30 | $2.30 | 111,941 |
| 2019-06-17 | $2.18 | $2.39 | $2.12 | $2.28 | $2.28 | 341,884 |
| 2019-06-14 | $2.21 | $2.24 | $2.15 | $2.16 | $2.16 | 144,450 |
| 2019-06-13 | $2.32 | $2.33 | $2.16 | $2.21 | $2.21 | 257,435 |
| 2019-06-12 | $2.27 | $2.33 | $2.19 | $2.31 | $2.31 | 206,992 |
| 2019-06-11 | $2.48 | $2.50 | $2.26 | $2.29 | $2.29 | 247,791 |
| 2019-06-10 | $2.21 | $2.51 | $2.16 | $2.47 | $2.47 | 337,449 |
| 2019-06-07 | $2.37 | $2.42 | $2.15 | $2.20 | $2.20 | 557,664 |
| 2019-06-06 | $2.36 | $2.39 | $2.32 | $2.37 | $2.37 | 95,034 |
| 2019-06-05 | $2.47 | $2.47 | $2.34 | $2.36 | $2.36 | 228,223 |
| 2019-06-04 | $2.25 | $2.52 | $2.24 | $2.47 | $2.47 | 341,516 |
| 2019-06-03 | $2.47 | $2.55 | $2.22 | $2.23 | $2.23 | 320,666 |
| 2019-05-31 | $2.42 | $2.48 | $2.35 | $2.47 | $2.47 | 232,716 |
| 2019-05-30 | $2.24 | $2.46 | $2.21 | $2.45 | $2.45 | 491,857 |
| 2019-05-29 | $2.12 | $2.24 | $2.08 | $2.23 | $2.23 | 719,618 |
| 2019-05-28 | $1.98 | $2.16 | $1.89 | $2.07 | $2.07 | 929,252 |
| 2019-05-24 | $1.95 | $2.03 | $1.87 | $1.96 | $1.96 | 994,097 |
| 2019-05-23 | $2.01 | $2.08 | $1.80 | $1.84 | $1.84 | 6,760,690 |
| 2019-05-22 | $2.13 | $2.15 | $1.98 | $2.00 | $2.00 | 1,105,339 |
| 2019-05-21 | $2.07 | $2.09 | $1.96 | $2.03 | $2.03 | 1,514,626 |
| 2019-05-20 | $2.26 | $2.33 | $2.25 | $2.32 | $2.32 | 180,400 |
| 2019-05-17 | $2.35 | $2.38 | $2.28 | $2.30 | $2.30 | 136,928 |
| 2019-05-16 | $2.43 | $2.45 | $2.33 | $2.35 | $2.35 | 216,177 |
| 2019-05-15 | $2.51 | $2.51 | $2.37 | $2.42 | $2.42 | 191,402 |
| 2019-05-14 | $2.46 | $2.57 | $2.37 | $2.50 | $2.50 | 344,816 |
| 2019-05-13 | $2.52 | $2.57 | $2.38 | $2.43 | $2.43 | 266,413 |
| 2019-05-10 | $2.60 | $2.63 | $2.46 | $2.56 | $2.56 | 290,029 |
| 2019-05-09 | $2.65 | $2.65 | $2.52 | $2.60 | $2.60 | 133,223 |
| 2019-05-08 | $2.80 | $2.80 | $2.63 | $2.66 | $2.66 | 124,145 |
| 2019-05-07 | $2.75 | $2.81 | $2.71 | $2.80 | $2.80 | 153,288 |
| 2019-05-06 | $2.70 | $2.81 | $2.60 | $2.79 | $2.79 | 309,822 |
| 2019-05-03 | $2.62 | $2.76 | $2.59 | $2.76 | $2.76 | 151,715 |
| 2019-05-02 | $2.56 | $2.68 | $2.55 | $2.60 | $2.60 | 131,433 |
| 2019-05-01 | $2.61 | $2.62 | $2.51 | $2.56 | $2.56 | 330,752 |
| 2019-04-30 | $2.52 | $2.61 | $2.49 | $2.59 | $2.59 | 269,595 |
| 2019-04-29 | $2.57 | $2.60 | $2.51 | $2.51 | $2.51 | 249,323 |
| 2019-04-26 | $2.55 | $2.60 | $2.50 | $2.56 | $2.56 | 168,324 |
| 2019-04-25 | $2.58 | $2.58 | $2.51 | $2.54 | $2.54 | 134,510 |
| 2019-04-24 | $2.58 | $2.61 | $2.53 | $2.58 | $2.58 | 116,059 |
| 2019-04-23 | $2.65 | $2.67 | $2.55 | $2.57 | $2.57 | 342,896 |
| 2019-04-22 | $2.72 | $2.72 | $2.58 | $2.66 | $2.66 | 195,904 |
| 2019-04-18 | $2.73 | $2.76 | $2.68 | $2.71 | $2.71 | 178,580 |
| 2019-04-17 | $2.61 | $2.85 | $2.61 | $2.71 | $2.71 | 258,472 |
| 2019-04-16 | $2.64 | $2.67 | $2.56 | $2.59 | $2.59 | 251,003 |
| 2019-04-15 | $2.74 | $2.74 | $2.62 | $2.62 | $2.62 | 284,515 |
| 2019-04-12 | $2.77 | $2.77 | $2.67 | $2.74 | $2.74 | 293,886 |
| 2019-04-11 | $2.80 | $2.88 | $2.70 | $2.74 | $2.74 | 382,867 |
| 2019-04-10 | $2.79 | $2.83 | $2.78 | $2.80 | $2.80 | 141,663 |
| 2019-04-09 | $2.92 | $2.95 | $2.78 | $2.78 | $2.78 | 271,605 |
| 2019-04-08 | $2.92 | $2.93 | $2.86 | $2.91 | $2.91 | 101,403 |
| 2019-04-05 | $2.96 | $2.99 | $2.88 | $2.91 | $2.91 | 137,085 |
| 2019-04-04 | $2.95 | $3.00 | $2.93 | $2.95 | $2.95 | 102,935 |
| 2019-04-03 | $2.95 | $3.05 | $2.89 | $2.93 | $2.93 | 229,338 |
| 2019-04-02 | $2.95 | $2.97 | $2.90 | $2.93 | $2.93 | 192,813 |
| 2019-04-01 | $2.95 | $3.06 | $2.91 | $2.97 | $2.97 | 292,815 |
| 2019-03-29 | $3.19 | $3.21 | $2.90 | $2.92 | $2.92 | 581,860 |
| 2019-03-28 | $3.23 | $3.31 | $3.12 | $3.21 | $3.21 | 156,275 |
| 2019-03-27 | $3.02 | $3.24 | $3.01 | $3.21 | $3.21 | 285,009 |
| 2019-03-26 | $3.04 | $3.25 | $2.93 | $2.97 | $2.97 | 607,835 |
| 2019-03-25 | $3.26 | $3.33 | $3.14 | $3.19 | $3.19 | 190,704 |
| 2019-03-22 | $3.50 | $3.57 | $3.23 | $3.24 | $3.24 | 249,455 |
| 2019-03-21 | $3.66 | $3.70 | $3.48 | $3.50 | $3.50 | 219,616 |
| 2019-03-20 | $3.73 | $3.87 | $3.65 | $3.66 | $3.66 | 223,403 |
| 2019-03-19 | $4.23 | $4.23 | $3.60 | $3.72 | $3.72 | 320,894 |
| 2019-03-18 | $4.15 | $4.27 | $4.13 | $4.24 | $4.24 | 166,007 |
| 2019-03-15 | $3.79 | $4.20 | $3.72 | $4.15 | $4.15 | 607,825 |
| 2019-03-14 | $3.90 | $3.91 | $3.75 | $3.79 | $3.79 | 81,667 |
| 2019-03-13 | $3.75 | $3.94 | $3.75 | $3.92 | $3.92 | 96,158 |
| 2019-03-12 | $3.91 | $3.95 | $3.66 | $3.74 | $3.74 | 134,641 |
| 2019-03-11 | $3.81 | $3.96 | $3.71 | $3.89 | $3.89 | 157,652 |
| 2019-03-08 | $3.96 | $4.01 | $3.72 | $3.81 | $3.81 | 182,006 |
| 2019-03-07 | $4.18 | $4.18 | $3.94 | $3.95 | $3.95 | 156,922 |
| 2019-03-06 | $4.31 | $4.31 | $4.14 | $4.20 | $4.20 | 133,224 |
| 2019-03-05 | $4.30 | $4.32 | $4.10 | $4.29 | $4.29 | 117,244 |
| 2019-03-04 | $4.39 | $4.40 | $4.26 | $4.30 | $4.30 | 71,932 |
| 2019-03-01 | $4.29 | $4.44 | $4.22 | $4.40 | $4.40 | 79,527 |
| 2019-02-28 | $4.49 | $4.49 | $4.22 | $4.25 | $4.25 | 103,569 |
| 2019-02-27 | $4.56 | $4.56 | $4.41 | $4.48 | $4.48 | 56,135 |
| 2019-02-26 | $4.67 | $4.71 | $4.54 | $4.59 | $4.59 | 97,194 |
| 2019-02-25 | $4.72 | $4.77 | $4.60 | $4.69 | $4.69 | 69,407 |
| 2019-02-22 | $4.54 | $4.79 | $4.52 | $4.68 | $4.68 | 135,297 |
| 2019-02-21 | $4.43 | $4.60 | $4.40 | $4.53 | $4.53 | 63,750 |
| 2019-02-20 | $4.41 | $4.65 | $4.41 | $4.46 | $4.46 | 213,802 |
| 2019-02-19 | $4.17 | $4.45 | $4.17 | $4.43 | $4.43 | 204,446 |
| 2019-02-15 | $4.03 | $4.31 | $4.02 | $4.18 | $4.18 | 187,437 |
| 2019-02-14 | $3.95 | $4.04 | $3.95 | $4.00 | $4.00 | 91,246 |
| 2019-02-13 | $3.96 | $4.06 | $3.95 | $3.96 | $3.96 | 44,159 |
| 2019-02-12 | $4.00 | $4.08 | $3.92 | $3.97 | $3.97 | 121,259 |
| 2019-02-11 | $3.82 | $4.01 | $3.75 | $3.99 | $3.99 | 138,781 |
| 2019-02-08 | $3.88 | $4.00 | $3.76 | $3.80 | $3.80 | 426,039 |
| 2019-02-07 | $4.06 | $4.06 | $3.88 | $3.89 | $3.89 | 155,937 |
| 2019-02-06 | $4.10 | $4.18 | $4.05 | $4.05 | $4.05 | 68,463 |
| 2019-02-05 | $4.12 | $4.17 | $4.05 | $4.10 | $4.10 | 106,504 |
| 2019-02-04 | $4.10 | $4.24 | $4.00 | $4.19 | $4.19 | 219,515 |
| 2019-02-01 | $4.23 | $4.23 | $4.02 | $4.09 | $4.09 | 167,599 |
| 2019-01-31 | $4.26 | $4.40 | $4.20 | $4.22 | $4.22 | 110,583 |
| 2019-01-30 | $4.30 | $4.30 | $4.18 | $4.27 | $4.27 | 68,205 |
| 2019-01-29 | $4.44 | $4.50 | $4.26 | $4.27 | $4.27 | 83,755 |
| 2019-01-28 | $4.38 | $4.42 | $4.25 | $4.40 | $4.40 | 79,956 |
| 2019-01-25 | $4.45 | $4.59 | $4.39 | $4.41 | $4.41 | 84,909 |
| 2019-01-24 | $4.50 | $4.60 | $4.39 | $4.40 | $4.40 | 58,488 |
| 2019-01-23 | $4.70 | $4.73 | $4.50 | $4.50 | $4.50 | 78,415 |
| 2019-01-22 | $5.05 | $5.05 | $4.66 | $4.68 | $4.68 | 100,956 |
| 2019-01-18 | $5.00 | $5.14 | $4.91 | $5.11 | $5.11 | 241,903 |
| 2019-01-17 | $4.80 | $4.97 | $4.76 | $4.94 | $4.94 | 149,855 |
| 2019-01-16 | $4.78 | $4.92 | $4.75 | $4.82 | $4.82 | 109,464 |
| 2019-01-15 | $5.10 | $5.10 | $4.78 | $4.78 | $4.78 | 100,207 |
| 2019-01-14 | $5.15 | $5.35 | $5.06 | $5.09 | $5.09 | 188,626 |
| 2019-01-11 | $5.16 | $5.25 | $5.07 | $5.18 | $5.18 | 176,177 |
| 2019-01-10 | $4.75 | $5.27 | $4.72 | $5.23 | $5.23 | 155,384 |
| 2019-01-09 | $4.70 | $4.82 | $4.58 | $4.76 | $4.76 | 148,406 |
| 2019-01-08 | $4.73 | $4.86 | $4.53 | $4.69 | $4.69 | 147,800 |
| 2019-01-07 | $4.77 | $4.84 | $4.64 | $4.67 | $4.67 | 180,098 |
| 2019-01-04 | $4.57 | $4.79 | $4.54 | $4.76 | $4.76 | 151,376 |
| 2019-01-03 | $4.42 | $4.63 | $4.32 | $4.52 | $4.52 | 117,590 |
| 2019-01-02 | $4.26 | $4.50 | $4.15 | $4.45 | $4.45 | 260,490 |
| 2018-12-31 | $4.18 | $4.30 | $4.04 | $4.29 | $4.29 | 202,344 |
| 2018-12-28 | $4.15 | $4.27 | $4.12 | $4.17 | $4.17 | 196,941 |
| 2018-12-27 | $4.46 | $4.56 | $4.09 | $4.15 | $4.15 | 154,725 |
| 2018-12-26 | $4.27 | $4.50 | $4.25 | $4.49 | $4.49 | 146,037 |
| 2018-12-24 | $4.10 | $4.63 | $4.10 | $4.29 | $4.29 | 125,287 |
| 2018-12-21 | $4.23 | $4.26 | $4.10 | $4.14 | $4.14 | 800,764 |
| 2018-12-20 | $4.20 | $4.50 | $4.17 | $4.23 | $4.23 | 247,006 |
| 2018-12-19 | $4.19 | $4.45 | $4.18 | $4.25 | $4.25 | 152,548 |
| 2018-12-18 | $4.35 | $4.45 | $4.22 | $4.22 | $4.22 | 210,557 |
| 2018-12-17 | $4.15 | $4.47 | $4.15 | $4.31 | $4.31 | 356,768 |
| 2018-12-14 | $4.13 | $4.32 | $4.13 | $4.25 | $4.25 | 153,267 |
| 2018-12-13 | $4.14 | $4.19 | $4.06 | $4.13 | $4.13 | 184,056 |
| 2018-12-12 | $4.13 | $4.21 | $4.10 | $4.13 | $4.13 | 103,899 |
| 2018-12-11 | $4.19 | $4.24 | $4.10 | $4.12 | $4.12 | 214,641 |
| 2018-12-10 | $4.21 | $4.28 | $4.13 | $4.15 | $4.15 | 170,366 |
| 2018-12-07 | $4.17 | $4.25 | $4.11 | $4.22 | $4.22 | 276,311 |
| 2018-12-06 | $4.20 | $4.26 | $4.12 | $4.19 | $4.19 | 305,139 |
| 2018-12-04 | $4.28 | $4.31 | $4.18 | $4.25 | $4.25 | 278,213 |
| 2018-12-03 | $4.45 | $4.46 | $4.24 | $4.28 | $4.28 | 164,281 |
| 2018-11-30 | $4.26 | $4.41 | $4.25 | $4.36 | $4.36 | 122,819 |
| 2018-11-29 | $4.26 | $4.40 | $4.15 | $4.27 | $4.27 | 147,393 |
| 2018-11-28 | $4.35 | $4.38 | $4.23 | $4.26 | $4.26 | 289,800 |
| 2018-11-27 | $4.24 | $4.35 | $4.19 | $4.35 | $4.35 | 150,200 |
| 2018-11-26 | $4.35 | $4.44 | $4.20 | $4.29 | $4.29 | 168,080 |
| 2018-11-23 | $4.31 | $4.49 | $4.25 | $4.28 | $4.28 | 70,582 |
| 2018-11-21 | $4.29 | $4.47 | $4.27 | $4.38 | $4.38 | 80,294 |
| 2018-11-20 | $4.31 | $4.37 | $4.22 | $4.27 | $4.27 | 267,016 |
| 2018-11-19 | $4.40 | $4.41 | $4.25 | $4.37 | $4.37 | 179,627 |
| 2018-11-16 | $4.58 | $4.67 | $4.38 | $4.43 | $4.43 | 219,157 |
| 2018-11-15 | $4.58 | $4.68 | $4.40 | $4.65 | $4.65 | 360,403 |
| 2018-11-14 | $4.63 | $4.79 | $4.32 | $4.60 | $4.60 | 700,973 |
| 2018-11-13 | $4.34 | $4.94 | $4.34 | $4.60 | $4.60 | 885,175 |
| 2018-11-12 | $4.43 | $4.43 | $4.32 | $4.33 | $4.33 | 244,074 |
| 2018-11-09 | $4.50 | $4.62 | $4.41 | $4.43 | $4.43 | 171,406 |
| 2018-11-08 | $4.50 | $4.61 | $4.38 | $4.55 | $4.55 | 532,520 |
| 2018-11-07 | $4.46 | $4.73 | $4.44 | $4.52 | $4.52 | 796,344 |
| 2018-11-06 | $4.54 | $4.66 | $4.32 | $4.40 | $4.40 | 290,208 |
| 2018-11-05 | $4.83 | $4.86 | $4.48 | $4.54 | $4.54 | 308,063 |
| 2018-11-02 | $5.00 | $5.23 | $4.84 | $4.85 | $4.85 | 170,607 |
| 2018-11-01 | $4.51 | $5.18 | $4.51 | $4.99 | $4.99 | 239,474 |
| 2018-10-31 | $5.31 | $5.31 | $4.68 | $4.72 | $4.72 | 205,404 |
| 2018-10-30 | $4.90 | $5.24 | $4.90 | $5.22 | $5.22 | 112,668 |
| 2018-10-29 | $5.23 | $5.23 | $4.87 | $4.92 | $4.92 | 173,557 |
| 2018-10-26 | $5.07 | $5.26 | $4.96 | $5.17 | $5.17 | 171,713 |
| 2018-10-25 | $4.97 | $5.19 | $4.97 | $5.13 | $5.13 | 161,411 |
| 2018-10-24 | $5.44 | $5.45 | $4.90 | $4.91 | $4.91 | 452,932 |
| 2018-10-23 | $5.31 | $5.48 | $5.30 | $5.47 | $5.47 | 299,078 |
| 2018-10-22 | $5.88 | $5.93 | $5.31 | $5.41 | $5.41 | 444,172 |
| 2018-10-19 | $5.94 | $5.98 | $5.90 | $5.91 | $5.91 | 353,177 |
| 2018-10-18 | $6.47 | $6.49 | $5.93 | $6.11 | $6.11 | 347,328 |
| 2018-10-17 | $7.27 | $7.27 | $6.71 | $6.79 | $6.79 | 77,378 |
| 2018-10-16 | $6.95 | $7.29 | $6.90 | $7.28 | $7.28 | 380,682 |
| 2018-10-15 | $6.76 | $6.94 | $6.69 | $6.90 | $6.90 | 230,773 |
| 2018-10-12 | $6.88 | $6.88 | $6.67 | $6.76 | $6.76 | 131,460 |
| 2018-10-11 | $6.73 | $7.02 | $6.67 | $6.76 | $6.76 | 140,999 |
| 2018-10-10 | $6.93 | $6.95 | $6.76 | $6.78 | $6.78 | 102,624 |
| 2018-10-09 | $6.87 | $7.13 | $6.82 | $6.96 | $6.96 | 155,009 |
| 2018-10-08 | $6.67 | $6.94 | $6.59 | $6.90 | $6.90 | 127,977 |
| 2018-10-05 | $6.92 | $6.98 | $6.62 | $6.70 | $6.70 | 67,639 |
| 2018-10-04 | $7.12 | $7.12 | $6.89 | $6.90 | $6.90 | 98,369 |
| 2018-10-03 | $6.73 | $7.15 | $6.69 | $7.12 | $7.12 | 135,439 |
| 2018-10-02 | $7.20 | $7.23 | $6.70 | $6.72 | $6.72 | 240,969 |
| 2018-10-01 | $7.60 | $7.66 | $7.18 | $7.20 | $7.20 | 109,163 |
| 2018-09-28 | $7.39 | $7.60 | $7.36 | $7.55 | $7.55 | 133,727 |
| 2018-09-27 | $7.41 | $7.44 | $7.31 | $7.41 | $7.41 | 68,854 |
| 2018-09-26 | $7.47 | $7.54 | $7.26 | $7.40 | $7.40 | 120,449 |
| 2018-09-25 | $7.55 | $7.61 | $7.40 | $7.46 | $7.46 | 152,097 |
| 2018-09-24 | $7.74 | $7.77 | $7.50 | $7.51 | $7.51 | 71,938 |
| 2018-09-21 | $7.89 | $7.96 | $7.68 | $7.78 | $7.78 | 293,470 |
| 2018-09-20 | $8.12 | $8.21 | $7.88 | $7.91 | $7.91 | 130,429 |
| 2018-09-19 | $8.06 | $8.29 | $7.99 | $8.08 | $8.08 | 173,031 |
| 2018-09-18 | $7.83 | $8.14 | $7.83 | $8.11 | $8.11 | 118,255 |
| 2018-09-17 | $8.08 | $8.28 | $7.79 | $7.83 | $7.83 | 185,335 |
| 2018-09-14 | $8.15 | $8.20 | $8.08 | $8.14 | $8.14 | 114,395 |
| 2018-09-13 | $8.17 | $8.25 | $8.14 | $8.19 | $8.19 | 77,166 |
| 2018-09-12 | $7.95 | $8.19 | $7.87 | $8.13 | $8.13 | 109,033 |
| 2018-09-11 | $8.21 | $8.30 | $7.90 | $7.93 | $7.93 | 119,896 |
| 2018-09-10 | $8.14 | $8.34 | $8.10 | $8.25 | $8.25 | 79,511 |
| 2018-09-07 | $8.10 | $8.18 | $7.97 | $8.10 | $8.10 | 96,919 |
| 2018-09-06 | $8.30 | $8.44 | $8.10 | $8.13 | $8.13 | 109,747 |
| 2018-09-05 | $8.31 | $8.34 | $8.21 | $8.29 | $8.29 | 66,799 |
| 2018-09-04 | $8.58 | $8.61 | $8.22 | $8.34 | $8.34 | 138,434 |
| 2018-08-31 | $8.44 | $8.65 | $8.41 | $8.62 | $8.62 | 181,532 |
| 2018-08-30 | $8.54 | $8.70 | $8.41 | $8.47 | $8.47 | 132,086 |
| 2018-08-29 | $8.51 | $8.65 | $8.50 | $8.58 | $8.58 | 128,830 |
| 2018-08-28 | $8.67 | $8.74 | $8.45 | $8.48 | $8.48 | 226,971 |
| 2018-08-27 | $8.78 | $8.92 | $8.59 | $8.63 | $8.63 | 160,116 |
| 2018-08-24 | $8.94 | $8.97 | $8.76 | $8.78 | $8.78 | 158,713 |
| 2018-08-23 | $8.81 | $9.00 | $8.81 | $8.89 | $8.89 | 120,631 |
| 2018-08-22 | $8.83 | $8.94 | $8.78 | $8.85 | $8.85 | 127,891 |
| 2018-08-21 | $8.77 | $8.98 | $8.77 | $8.86 | $8.86 | 127,572 |
| 2018-08-20 | $9.17 | $9.19 | $8.76 | $8.77 | $8.77 | 241,596 |
| 2018-08-17 | $8.93 | $9.24 | $8.93 | $9.20 | $9.20 | 186,136 |
| 2018-08-16 | $9.08 | $9.19 | $8.93 | $8.97 | $8.97 | 184,369 |
| 2018-08-15 | $9.19 | $9.23 | $8.93 | $9.03 | $9.03 | 199,704 |
| 2018-08-14 | $8.83 | $9.27 | $8.83 | $9.19 | $9.19 | 432,693 |
| 2018-08-13 | $9.05 | $9.05 | $8.57 | $8.79 | $8.79 | 346,900 |
| 2018-08-10 | $9.08 | $9.28 | $9.02 | $9.05 | $9.05 | 284,576 |
| 2018-08-09 | $9.15 | $9.47 | $9.09 | $9.16 | $9.16 | 250,816 |
| 2018-08-08 | $9.16 | $9.31 | $9.08 | $9.16 | $9.16 | 162,018 |
| 2018-08-07 | $9.82 | $9.83 | $9.17 | $9.21 | $9.21 | 317,703 |
| 2018-08-06 | $9.30 | $9.73 | $9.05 | $9.61 | $9.61 | 457,034 |
| 2018-08-03 | $9.12 | $9.50 | $9.10 | $9.35 | $9.35 | 479,578 |
| 2018-08-02 | $9.40 | $9.44 | $8.85 | $9.12 | $9.12 | 271,819 |
| 2018-08-01 | $9.13 | $9.29 | $9.00 | $9.19 | $9.19 | 221,881 |
| 2018-07-31 | $9.00 | $9.23 | $8.93 | $9.17 | $9.17 | 210,789 |
| 2018-07-30 | $9.18 | $9.37 | $8.97 | $9.03 | $9.03 | 278,015 |
| 2018-07-27 | $9.33 | $9.36 | $9.12 | $9.12 | $9.12 | 152,039 |
| 2018-07-26 | $9.02 | $9.36 | $9.02 | $9.28 | $9.28 | 220,156 |
| 2018-07-25 | $9.17 | $9.19 | $8.85 | $9.01 | $9.01 | 213,834 |
| 2018-07-24 | $9.12 | $9.25 | $9.06 | $9.18 | $9.18 | 136,932 |
| 2018-07-23 | $9.06 | $9.25 | $8.91 | $9.15 | $9.15 | 229,345 |
| 2018-07-20 | $9.28 | $9.33 | $9.03 | $9.08 | $9.08 | 223,276 |
| 2018-07-19 | $9.25 | $9.38 | $9.04 | $9.28 | $9.28 | 270,387 |
| 2018-07-18 | $9.03 | $9.49 | $8.99 | $9.21 | $9.21 | 421,488 |
| 2018-07-17 | $8.69 | $9.29 | $8.67 | $8.98 | $8.98 | 1,580,467 |
| 2018-07-16 | $8.86 | $8.93 | $8.61 | $8.69 | $8.69 | 193,357 |
| 2018-07-13 | $8.55 | $9.00 | $8.55 | $8.75 | $8.75 | 215,298 |
| 2018-07-12 | $8.67 | $8.67 | $8.38 | $8.52 | $8.52 | 108,411 |
| 2018-07-11 | $8.60 | $8.75 | $8.53 | $8.59 | $8.59 | 175,637 |
| 2018-07-10 | $8.34 | $8.76 | $8.34 | $8.60 | $8.60 | 326,150 |
| 2018-07-09 | $8.24 | $8.31 | $8.16 | $8.26 | $8.26 | 385,698 |
| 2018-07-06 | $8.07 | $8.27 | $7.92 | $8.20 | $8.20 | 114,167 |
| 2018-07-05 | $8.26 | $8.30 | $8.13 | $8.27 | $8.27 | 140,556 |
| 2018-07-03 | $8.38 | $8.46 | $8.19 | $8.21 | $8.21 | 123,227 |
| 2018-07-02 | $8.33 | $8.46 | $8.19 | $8.38 | $8.38 | 201,357 |
| 2018-06-29 | $8.45 | $8.52 | $8.20 | $8.26 | $8.26 | 147,869 |
| 2018-06-28 | $8.45 | $8.54 | $8.33 | $8.45 | $8.45 | 113,356 |
| 2018-06-27 | $8.65 | $8.69 | $8.49 | $8.49 | $8.49 | 132,211 |
| 2018-06-26 | $8.61 | $8.70 | $8.42 | $8.68 | $8.68 | 169,855 |
| 2018-06-25 | $8.26 | $8.77 | $8.13 | $8.60 | $8.60 | 383,592 |
| 2018-06-22 | $8.20 | $8.38 | $8.06 | $8.36 | $8.36 | 413,831 |
| 2018-06-21 | $8.26 | $8.29 | $8.06 | $8.13 | $8.13 | 149,147 |
| 2018-06-20 | $7.99 | $8.46 | $7.84 | $8.21 | $8.21 | 228,958 |
| 2018-06-19 | $7.93 | $8.00 | $7.80 | $7.96 | $7.96 | 88,648 |
| 2018-06-18 | $7.81 | $8.05 | $7.70 | $8.00 | $8.00 | 113,669 |
| 2018-06-15 | $7.92 | $7.94 | $7.75 | $7.94 | $7.94 | 174,166 |
| 2018-06-14 | $7.72 | $7.94 | $7.72 | $7.92 | $7.92 | 80,692 |
| 2018-06-13 | $7.86 | $7.96 | $7.60 | $7.72 | $7.72 | 85,349 |
| 2018-06-12 | $7.97 | $8.06 | $7.77 | $7.82 | $7.82 | 60,408 |
| 2018-06-11 | $7.90 | $8.10 | $7.89 | $7.93 | $7.93 | 127,974 |
| 2018-06-08 | $7.97 | $7.97 | $7.85 | $7.88 | $7.88 | 70,821 |
| 2018-06-07 | $8.00 | $8.17 | $7.88 | $7.96 | $7.96 | 162,756 |
| 2018-06-06 | $7.99 | $8.05 | $7.93 | $7.97 | $7.97 | 111,652 |
| 2018-06-05 | $7.90 | $8.10 | $7.89 | $7.96 | $7.96 | 156,059 |
| 2018-06-04 | $7.98 | $8.02 | $7.74 | $7.89 | $7.89 | 164,654 |
| 2018-06-01 | $7.85 | $7.97 | $7.69 | $7.91 | $7.91 | 262,740 |
| 2018-05-31 | $7.93 | $7.93 | $7.72 | $7.76 | $7.76 | 162,667 |
| 2018-05-30 | $7.86 | $8.27 | $7.82 | $7.90 | $7.90 | 194,068 |
| 2018-05-29 | $7.50 | $7.98 | $7.50 | $7.82 | $7.82 | 220,216 |
| 2018-05-25 | $7.44 | $7.59 | $7.42 | $7.55 | $7.55 | 324,172 |
| 2018-05-24 | $7.45 | $7.49 | $7.35 | $7.46 | $7.46 | 38,703 |
| 2018-05-23 | $7.35 | $7.47 | $7.25 | $7.46 | $7.46 | 57,053 |
| 2018-05-22 | $7.46 | $7.52 | $7.30 | $7.38 | $7.38 | 109,928 |
| 2018-05-21 | $7.49 | $7.50 | $7.40 | $7.45 | $7.45 | 82,820 |
| 2018-05-18 | $7.37 | $7.46 | $7.35 | $7.43 | $7.43 | 63,874 |
| 2018-05-17 | $7.30 | $7.42 | $7.24 | $7.30 | $7.30 | 56,838 |
| 2018-05-16 | $7.23 | $7.45 | $7.20 | $7.30 | $7.30 | 89,523 |
| 2018-05-15 | $7.23 | $7.43 | $7.16 | $7.20 | $7.20 | 73,356 |
| 2018-05-14 | $7.41 | $7.41 | $7.25 | $7.26 | $7.26 | 71,869 |
| 2018-05-11 | $7.25 | $7.46 | $7.23 | $7.32 | $7.32 | 68,428 |
| 2018-05-10 | $7.41 | $7.55 | $7.30 | $7.34 | $7.34 | 104,088 |
| 2018-05-09 | $7.39 | $7.52 | $7.15 | $7.38 | $7.38 | 150,760 |
| 2018-05-08 | $6.97 | $7.52 | $6.97 | $7.37 | $7.37 | 108,804 |
| 2018-05-07 | $6.84 | $7.20 | $6.80 | $7.08 | $7.08 | 46,706 |
| 2018-05-04 | $6.42 | $6.90 | $6.34 | $6.81 | $6.81 | 51,433 |
| 2018-05-03 | $6.20 | $6.52 | $6.10 | $6.47 | $6.47 | 89,314 |
| 2018-05-02 | $6.05 | $6.27 | $6.02 | $6.20 | $6.20 | 35,214 |
| 2018-05-01 | $6.00 | $6.12 | $5.88 | $6.07 | $6.07 | 71,791 |
| 2018-04-30 | $6.24 | $6.39 | $6.02 | $6.06 | $6.06 | 56,632 |
| 2018-04-27 | $6.81 | $6.84 | $6.20 | $6.22 | $6.22 | 48,413 |
| 2018-04-26 | $6.90 | $7.02 | $6.72 | $6.82 | $6.82 | 71,390 |
| 2018-04-25 | $6.81 | $6.98 | $6.72 | $6.87 | $6.87 | 28,704 |
| 2018-04-24 | $6.80 | $6.89 | $6.69 | $6.85 | $6.85 | 44,126 |
| 2018-04-23 | $6.68 | $6.79 | $6.58 | $6.76 | $6.76 | 33,048 |
| 2018-04-20 | $6.95 | $6.95 | $6.75 | $6.79 | $6.79 | 44,755 |
| 2018-04-19 | $7.15 | $7.23 | $6.93 | $6.98 | $6.98 | 36,401 |
| 2018-04-18 | $6.95 | $7.30 | $6.95 | $7.20 | $7.20 | 78,167 |
| 2018-04-17 | $6.80 | $6.95 | $6.63 | $6.90 | $6.90 | 124,586 |
| 2018-04-16 | $6.72 | $6.78 | $6.62 | $6.73 | $6.73 | 56,378 |
| 2018-04-13 | $6.76 | $6.79 | $6.62 | $6.65 | $6.65 | 35,582 |
| 2018-04-12 | $6.82 | $6.82 | $6.65 | $6.74 | $6.74 | 33,493 |
| 2018-04-11 | $6.79 | $6.83 | $6.65 | $6.78 | $6.78 | 53,171 |
| 2018-04-10 | $6.38 | $6.86 | $6.37 | $6.85 | $6.85 | 117,181 |
| 2018-04-09 | $6.33 | $6.40 | $6.19 | $6.27 | $6.27 | 104,153 |
| 2018-04-06 | $6.61 | $6.73 | $6.23 | $6.29 | $6.29 | 84,970 |
| 2018-04-05 | $6.61 | $6.71 | $6.55 | $6.67 | $6.67 | 176,442 |
| 2018-04-04 | $6.43 | $6.61 | $6.33 | $6.55 | $6.55 | 102,170 |
| 2018-04-03 | $6.38 | $6.65 | $6.29 | $6.57 | $6.57 | 111,772 |
| 2018-04-02 | $6.48 | $6.49 | $6.26 | $6.36 | $6.36 | 75,482 |
| 2018-03-29 | $6.37 | $6.67 | $6.37 | $6.59 | $6.59 | 116,946 |
| 2018-03-28 | $6.52 | $6.54 | $6.25 | $6.30 | $6.30 | 88,513 |
| 2018-03-27 | $6.77 | $6.79 | $6.52 | $6.53 | $6.53 | 73,575 |
| 2018-03-26 | $7.03 | $7.18 | $6.61 | $6.76 | $6.76 | 105,194 |
| 2018-03-23 | $7.18 | $7.31 | $6.87 | $6.89 | $6.89 | 76,242 |
| 2018-03-22 | $7.39 | $7.50 | $7.14 | $7.16 | $7.16 | 71,864 |
| 2018-03-21 | $7.63 | $7.73 | $7.47 | $7.50 | $7.50 | 51,088 |
| 2018-03-20 | $7.71 | $7.77 | $7.54 | $7.57 | $7.57 | 54,871 |
| 2018-03-19 | $7.70 | $7.74 | $7.57 | $7.70 | $7.70 | 79,062 |
| 2018-03-16 | $7.30 | $7.79 | $7.30 | $7.77 | $7.77 | 246,427 |
| 2018-03-15 | $7.28 | $7.36 | $7.14 | $7.33 | $7.33 | 89,358 |
| 2018-03-14 | $6.99 | $7.32 | $6.96 | $7.30 | $7.30 | 69,670 |
| 2018-03-13 | $6.83 | $7.13 | $6.83 | $6.96 | $6.96 | 210,168 |
| 2018-03-12 | $6.86 | $7.19 | $6.82 | $6.83 | $6.83 | 265,805 |
| 2018-03-09 | $6.83 | $6.86 | $6.58 | $6.81 | $6.81 | 138,756 |
| 2018-03-08 | $6.94 | $7.05 | $6.80 | $6.80 | $6.80 | 239,148 |
| 2018-03-07 | $6.22 | $6.44 | $6.22 | $6.34 | $6.34 | 76,352 |
| 2018-03-06 | $6.31 | $6.35 | $6.13 | $6.28 | $6.28 | 77,885 |
| 2018-03-05 | $6.30 | $6.37 | $6.23 | $6.28 | $6.28 | 46,213 |
| 2018-03-02 | $6.14 | $6.39 | $6.14 | $6.35 | $6.35 | 87,930 |
| 2018-03-01 | $6.27 | $6.35 | $6.16 | $6.23 | $6.23 | 56,089 |
| 2018-02-28 | $6.58 | $6.71 | $6.26 | $6.28 | $6.28 | 91,972 |
| 2018-02-27 | $7.06 | $7.18 | $6.57 | $6.58 | $6.58 | 71,284 |
| 2018-02-26 | $6.96 | $7.20 | $6.90 | $7.09 | $7.09 | 36,274 |
| 2018-02-23 | $7.13 | $7.13 | $6.92 | $6.97 | $6.97 | 22,623 |
| 2018-02-22 | $7.16 | $7.17 | $6.98 | $7.06 | $7.06 | 30,415 |
| 2018-02-21 | $7.05 | $7.28 | $7.05 | $7.12 | $7.12 | 55,047 |
| 2018-02-20 | $6.91 | $7.07 | $6.91 | $7.02 | $7.02 | 67,916 |
| 2018-02-16 | $6.78 | $7.01 | $6.78 | $6.96 | $6.96 | 40,201 |
| 2018-02-15 | $6.74 | $6.87 | $6.68 | $6.81 | $6.81 | 70,348 |
| 2018-02-14 | $6.50 | $6.71 | $6.50 | $6.68 | $6.68 | 133,058 |
| 2018-02-13 | $6.47 | $6.89 | $6.47 | $6.59 | $6.59 | 319,176 |
| 2018-02-12 | $6.52 | $6.64 | $6.41 | $6.52 | $6.52 | 54,662 |
| 2018-02-09 | $6.35 | $6.63 | $6.25 | $6.55 | $6.55 | 86,596 |
| 2018-02-08 | $6.33 | $6.37 | $6.11 | $6.25 | $6.25 | 89,051 |
| 2018-02-07 | $6.38 | $6.54 | $6.29 | $6.33 | $6.33 | 67,126 |
| 2018-02-06 | $6.30 | $6.74 | $6.30 | $6.40 | $6.40 | 94,398 |
| 2018-02-05 | $7.03 | $7.14 | $6.46 | $6.48 | $6.48 | 72,025 |
| 2018-02-02 | $7.33 | $7.38 | $7.10 | $7.10 | $7.10 | 84,358 |
| 2018-02-01 | $7.50 | $7.52 | $7.18 | $7.43 | $7.43 | 173,992 |
| 2018-01-31 | $7.86 | $7.89 | $7.51 | $7.52 | $7.52 | 78,218 |
| 2018-01-30 | $7.70 | $7.90 | $7.66 | $7.80 | $7.80 | 56,559 |
| 2018-01-29 | $7.91 | $7.94 | $7.78 | $7.78 | $7.78 | 49,549 |
| 2018-01-26 | $8.17 | $8.19 | $7.82 | $7.92 | $7.92 | 44,345 |
| 2018-01-25 | $8.05 | $8.17 | $7.65 | $8.17 | $8.17 | 116,389 |
| 2018-01-24 | $8.05 | $8.15 | $7.68 | $7.73 | $7.73 | 107,056 |
| 2018-01-23 | $7.96 | $8.18 | $7.94 | $8.01 | $8.01 | 66,126 |
| 2018-01-22 | $8.21 | $8.24 | $7.99 | $8.00 | $8.00 | 101,242 |
| 2018-01-19 | $8.10 | $8.29 | $8.10 | $8.20 | $8.20 | 86,823 |
| 2018-01-18 | $8.11 | $8.29 | $8.02 | $8.19 | $8.19 | 99,536 |
| 2018-01-17 | $7.96 | $8.38 | $7.88 | $8.10 | $8.10 | 245,077 |
| 2018-01-16 | $8.05 | $8.05 | $7.68 | $8.04 | $8.04 | 123,271 |
| 2018-01-12 | $7.96 | $8.05 | $7.95 | $8.04 | $8.04 | 48,855 |
| 2018-01-11 | $7.69 | $8.05 | $7.67 | $7.98 | $7.98 | 83,403 |
| 2018-01-10 | $7.61 | $7.71 | $7.55 | $7.66 | $7.66 | 36,442 |
| 2018-01-09 | $7.68 | $7.74 | $7.62 | $7.64 | $7.64 | 56,916 |
| 2018-01-08 | $7.71 | $7.73 | $7.58 | $7.65 | $7.65 | 48,917 |
| 2018-01-05 | $7.80 | $7.87 | $7.62 | $7.79 | $7.79 | 33,858 |
| 2018-01-04 | $7.65 | $7.83 | $7.65 | $7.78 | $7.78 | 42,650 |
| 2018-01-03 | $7.81 | $7.83 | $7.57 | $7.58 | $7.58 | 82,139 |
| 2018-01-02 | $7.83 | $7.94 | $7.79 | $7.80 | $7.80 | 70,595 |
| 2017-12-29 | $7.77 | $8.03 | $7.75 | $7.83 | $7.83 | 76,820 |
| 2017-12-28 | $7.71 | $7.83 | $7.71 | $7.80 | $7.80 | 32,918 |
| 2017-12-27 | $7.66 | $7.81 | $7.66 | $7.75 | $7.75 | 33,137 |
| 2017-12-26 | $7.75 | $7.82 | $7.70 | $7.76 | $7.76 | 30,096 |
| 2017-12-22 | $7.85 | $7.90 | $7.74 | $7.77 | $7.77 | 35,157 |
| 2017-12-21 | $7.98 | $8.00 | $7.88 | $7.91 | $7.91 | 62,973 |
| 2017-12-20 | $7.88 | $7.99 | $7.78 | $7.89 | $7.89 | 41,309 |
| 2017-12-19 | $7.82 | $7.93 | $7.71 | $7.76 | $7.76 | 108,413 |
| 2017-12-18 | $7.80 | $7.91 | $7.50 | $7.91 | $7.91 | 92,277 |
| 2017-12-15 | $7.71 | $7.71 | $7.42 | $7.45 | $7.45 | 351,468 |
| 2017-12-14 | $7.71 | $7.76 | $7.42 | $7.45 | $7.45 | 76,035 |
| 2017-12-13 | $7.59 | $7.80 | $7.57 | $7.74 | $7.74 | 52,073 |
| 2017-12-12 | $7.49 | $7.61 | $7.49 | $7.53 | $7.53 | 121,519 |
| 2017-12-11 | $7.67 | $7.67 | $7.40 | $7.47 | $7.47 | 67,697 |
| 2017-12-08 | $7.62 | $7.66 | $7.51 | $7.62 | $7.62 | 66,825 |
| 2017-12-07 | $7.48 | $7.74 | $7.46 | $7.58 | $7.58 | 67,929 |
| 2017-12-06 | $7.50 | $7.59 | $7.38 | $7.46 | $7.46 | 72,449 |
| 2017-12-05 | $7.62 | $7.62 | $7.42 | $7.47 | $7.47 | 59,979 |
| 2017-12-04 | $7.85 | $7.97 | $7.58 | $7.59 | $7.59 | 103,965 |
| 2017-12-01 | $7.77 | $7.84 | $7.48 | $7.80 | $7.80 | 201,437 |
| 2017-11-30 | $8.19 | $8.20 | $7.72 | $7.77 | $7.77 | 182,006 |
| 2017-11-29 | $8.30 | $8.37 | $8.13 | $8.13 | $8.13 | 64,056 |
| 2017-11-28 | $7.79 | $8.25 | $7.77 | $8.21 | $8.21 | 199,712 |
| 2017-11-27 | $7.75 | $7.97 | $7.75 | $7.78 | $7.78 | 82,351 |
| 2017-11-24 | $7.81 | $7.85 | $7.67 | $7.85 | $7.85 | 28,213 |
| 2017-11-22 | $7.89 | $7.98 | $7.75 | $7.77 | $7.77 | 71,108 |
| 2017-11-21 | $7.70 | $7.87 | $7.63 | $7.86 | $7.86 | 97,133 |
| 2017-11-20 | $7.74 | $7.81 | $7.61 | $7.67 | $7.67 | 62,310 |
| 2017-11-17 | $7.42 | $7.77 | $7.42 | $7.71 | $7.71 | 133,084 |
| 2017-11-16 | $7.45 | $7.78 | $7.45 | $7.50 | $7.50 | 105,498 |
| 2017-11-15 | $7.43 | $7.58 | $7.33 | $7.44 | $7.44 | 82,506 |
| 2017-11-14 | $7.48 | $7.54 | $7.44 | $7.50 | $7.50 | 96,033 |
| 2017-11-13 | $7.54 | $7.77 | $7.49 | $7.56 | $7.56 | 172,001 |
| 2017-11-10 | $7.65 | $7.80 | $7.54 | $7.60 | $7.60 | 194,110 |
| 2017-11-09 | $7.77 | $7.83 | $7.32 | $7.71 | $7.71 | 224,318 |
| 2017-11-08 | $6.15 | $7.78 | $6.10 | $7.77 | $7.77 | 175,191 |
| 2017-11-07 | $6.88 | $7.08 | $6.81 | $6.97 | $6.97 | 209,858 |
| 2017-11-06 | $7.16 | $7.26 | $6.99 | $7.05 | $7.05 | 39,910 |
| 2017-11-03 | $7.07 | $7.16 | $7.00 | $7.15 | $7.15 | 60,214 |
| 2017-11-02 | $7.13 | $7.13 | $6.93 | $7.04 | $7.04 | 45,874 |
| 2017-11-01 | $7.31 | $7.31 | $6.88 | $7.00 | $7.00 | 98,406 |
| 2017-10-31 | $6.94 | $7.29 | $6.90 | $7.20 | $7.20 | 74,105 |
| 2017-10-30 | $7.16 | $7.19 | $6.95 | $7.01 | $7.01 | 106,038 |
| 2017-10-27 | $7.13 | $7.35 | $7.12 | $7.20 | $7.20 | 70,781 |
| 2017-10-26 | $7.30 | $7.42 | $7.13 | $7.15 | $7.15 | 45,054 |
| 2017-10-25 | $7.45 | $7.45 | $7.11 | $7.21 | $7.21 | 67,053 |
| 2017-10-24 | $7.18 | $7.54 | $7.13 | $7.43 | $7.43 | 188,791 |
| 2017-10-23 | $7.04 | $7.32 | $7.04 | $7.16 | $7.16 | 75,630 |
| 2017-10-20 | $7.17 | $7.21 | $7.05 | $7.06 | $7.06 | 81,591 |
| 2017-10-19 | $7.14 | $7.18 | $7.05 | $7.08 | $7.08 | 69,629 |
| 2017-10-18 | $7.09 | $7.24 | $7.05 | $7.21 | $7.21 | 65,896 |
| 2017-10-17 | $7.24 | $7.39 | $7.05 | $7.07 | $7.07 | 125,693 |
| 2017-10-16 | $7.08 | $7.48 | $7.05 | $7.17 | $7.17 | 120,304 |
| 2017-10-13 | $7.06 | $7.14 | $7.00 | $7.05 | $7.05 | 83,729 |
| 2017-10-12 | $7.06 | $7.26 | $7.01 | $7.06 | $7.06 | 106,134 |
| 2017-10-11 | $6.97 | $7.19 | $6.94 | $7.06 | $7.06 | 110,327 |
| 2017-10-10 | $6.95 | $6.95 | $6.83 | $6.94 | $6.94 | 166,195 |
| 2017-10-09 | $6.82 | $6.94 | $6.82 | $6.91 | $6.91 | 68,093 |
| 2017-10-06 | $6.84 | $6.89 | $6.71 | $6.86 | $6.86 | 65,121 |
| 2017-10-05 | $6.79 | $6.91 | $6.69 | $6.88 | $6.88 | 51,329 |
| 2017-10-04 | $6.92 | $6.92 | $6.75 | $6.77 | $6.77 | 85,473 |
| 2017-10-03 | $6.82 | $6.91 | $6.66 | $6.89 | $6.89 | 100,220 |
| 2017-10-02 | $6.56 | $6.78 | $6.51 | $6.77 | $6.77 | 84,851 |
| 2017-09-29 | $6.33 | $6.58 | $6.28 | $6.56 | $6.56 | 76,251 |
| 2017-09-28 | $6.86 | $6.86 | $6.33 | $6.36 | $6.36 | 78,594 |
| 2017-09-27 | $6.58 | $6.92 | $6.29 | $6.90 | $6.90 | 160,435 |
| 2017-09-26 | $6.07 | $6.69 | $6.01 | $6.59 | $6.59 | 115,850 |
| 2017-09-25 | $5.84 | $6.04 | $5.84 | $6.03 | $6.03 | 69,558 |
| 2017-09-22 | $5.83 | $5.91 | $5.77 | $5.84 | $5.84 | 57,423 |
| 2017-09-21 | $5.95 | $5.97 | $5.82 | $5.85 | $5.85 | 47,941 |
| 2017-09-20 | $6.00 | $6.05 | $5.90 | $5.94 | $5.94 | 121,738 |
| 2017-09-19 | $6.07 | $6.08 | $5.93 | $5.99 | $5.99 | 83,371 |
| 2017-09-18 | $6.06 | $6.15 | $6.02 | $6.08 | $6.08 | 56,088 |
| 2017-09-15 | $5.86 | $6.02 | $5.80 | $6.01 | $6.01 | 158,040 |
| 2017-09-14 | $5.82 | $5.92 | $5.77 | $5.85 | $5.85 | 87,814 |
| 2017-09-13 | $5.80 | $5.88 | $5.75 | $5.84 | $5.84 | 76,698 |
| 2017-09-12 | $5.80 | $5.92 | $5.75 | $5.79 | $5.79 | 105,699 |
| 2017-09-11 | $5.80 | $5.89 | $5.72 | $5.75 | $5.75 | 63,672 |
| 2017-09-08 | $5.57 | $5.82 | $5.57 | $5.76 | $5.76 | 72,056 |
| 2017-09-07 | $5.66 | $5.67 | $5.50 | $5.59 | $5.59 | 111,850 |
| 2017-09-06 | $5.82 | $5.82 | $5.65 | $5.66 | $5.66 | 42,639 |
| 2017-09-05 | $5.95 | $5.97 | $5.79 | $5.79 | $5.79 | 49,731 |
| 2017-09-01 | $6.04 | $6.04 | $5.90 | $5.97 | $5.97 | 104,120 |
| 2017-08-31 | $6.29 | $6.36 | $5.95 | $6.04 | $6.04 | 269,823 |
| 2017-08-30 | $5.60 | $6.38 | $5.59 | $6.28 | $6.28 | 244,535 |
| 2017-08-29 | $5.52 | $5.60 | $5.46 | $5.59 | $5.59 | 181,761 |
| 2017-08-28 | $5.36 | $5.59 | $5.34 | $5.55 | $5.55 | 225,545 |
| 2017-08-25 | $5.27 | $5.38 | $5.21 | $5.35 | $5.35 | 46,755 |
| 2017-08-24 | $5.33 | $5.33 | $5.21 | $5.23 | $5.23 | 68,991 |
| 2017-08-23 | $5.25 | $5.35 | $5.21 | $5.31 | $5.31 | 62,205 |
| 2017-08-22 | $5.27 | $5.34 | $5.20 | $5.28 | $5.28 | 146,148 |
| 2017-08-21 | $5.38 | $5.39 | $5.17 | $5.26 | $5.26 | 112,257 |
| 2017-08-18 | $5.35 | $5.47 | $5.34 | $5.37 | $5.37 | 99,702 |
| 2017-08-17 | $5.51 | $5.63 | $5.40 | $5.41 | $5.41 | 81,548 |
| 2017-08-16 | $5.57 | $5.61 | $5.50 | $5.53 | $5.53 | 71,296 |
| 2017-08-15 | $5.76 | $5.85 | $5.55 | $5.56 | $5.56 | 58,922 |
| 2017-08-14 | $5.70 | $5.86 | $5.63 | $5.75 | $5.75 | 99,468 |
| 2017-08-11 | $5.81 | $6.06 | $5.34 | $5.73 | $5.73 | 139,527 |
| 2017-08-10 | $6.10 | $6.10 | $5.85 | $5.86 | $5.86 | 108,267 |
| 2017-08-09 | $6.18 | $6.25 | $6.03 | $6.14 | $6.14 | 126,221 |
| 2017-08-08 | $6.20 | $6.42 | $6.14 | $6.18 | $6.18 | 116,408 |
| 2017-08-07 | $6.31 | $6.37 | $6.14 | $6.29 | $6.29 | 88,711 |
| 2017-08-04 | $6.19 | $6.45 | $6.12 | $6.31 | $6.31 | 127,793 |
| 2017-08-03 | $6.61 | $6.80 | $5.98 | $6.18 | $6.18 | 274,225 |
| 2017-08-02 | $7.11 | $7.12 | $6.88 | $6.91 | $6.91 | 65,728 |
| 2017-08-01 | $7.15 | $7.23 | $6.97 | $7.09 | $7.09 | 95,580 |
| 2017-07-31 | $7.02 | $7.10 | $6.95 | $7.02 | $7.02 | 139,726 |
| 2017-07-28 | $7.12 | $7.25 | $6.96 | $7.05 | $7.05 | 74,036 |
| 2017-07-27 | $7.21 | $7.25 | $7.07 | $7.15 | $7.15 | 47,293 |
| 2017-07-26 | $7.28 | $7.28 | $7.07 | $7.16 | $7.16 | 26,916 |
| 2017-07-25 | $7.12 | $7.38 | $7.12 | $7.26 | $7.26 | 62,515 |
| 2017-07-24 | $7.21 | $7.24 | $7.02 | $7.09 | $7.09 | 94,378 |
| 2017-07-21 | $7.59 | $7.59 | $7.15 | $7.20 | $7.20 | 174,246 |
| 2017-07-20 | $7.51 | $7.51 | $7.31 | $7.39 | $7.39 | 46,209 |
| 2017-07-19 | $7.33 | $7.55 | $7.25 | $7.52 | $7.52 | 44,591 |
| 2017-07-18 | $7.45 | $7.46 | $7.17 | $7.30 | $7.30 | 73,658 |
| 2017-07-17 | $7.57 | $7.61 | $7.36 | $7.53 | $7.53 | 66,744 |
| 2017-07-14 | $7.61 | $7.69 | $7.43 | $7.62 | $7.62 | 68,370 |
| 2017-07-13 | $7.41 | $7.63 | $7.33 | $7.62 | $7.62 | 113,526 |
| 2017-07-12 | $7.01 | $7.42 | $7.01 | $7.41 | $7.41 | 124,344 |
| 2017-07-11 | $7.13 | $7.15 | $6.94 | $6.97 | $6.97 | 79,081 |
| 2017-07-10 | $7.17 | $7.32 | $7.05 | $7.15 | $7.15 | 57,446 |
| 2017-07-07 | $7.32 | $7.39 | $7.18 | $7.22 | $7.22 | 89,080 |
| 2017-07-06 | $7.29 | $7.44 | $7.22 | $7.29 | $7.29 | 70,671 |
| 2017-07-05 | $7.48 | $7.51 | $7.14 | $7.33 | $7.33 | 81,915 |
| 2017-07-03 | $7.51 | $7.60 | $7.42 | $7.47 | $7.47 | 51,866 |
| 2017-06-30 | $7.56 | $7.56 | $7.39 | $7.47 | $7.47 | 53,772 |
| 2017-06-29 | $7.57 | $7.57 | $7.28 | $7.49 | $7.49 | 90,102 |
| 2017-06-28 | $7.26 | $7.51 | $7.19 | $7.51 | $7.51 | 155,866 |
| 2017-06-27 | $7.33 | $7.33 | $7.15 | $7.21 | $7.21 | 91,678 |
| 2017-06-26 | $7.16 | $7.32 | $7.04 | $7.28 | $7.28 | 98,948 |
| 2017-06-23 | $6.95 | $7.15 | $6.82 | $7.14 | $7.14 | 233,080 |
| 2017-06-22 | $6.92 | $6.98 | $6.85 | $6.94 | $6.94 | 105,506 |
| 2017-06-21 | $7.02 | $7.07 | $6.89 | $6.92 | $6.92 | 88,841 |
| 2017-06-20 | $7.22 | $7.24 | $6.98 | $7.01 | $7.01 | 44,944 |
| 2017-06-19 | $7.20 | $7.34 | $7.17 | $7.29 | $7.29 | 52,332 |
| 2017-06-16 | $7.15 | $7.25 | $7.08 | $7.14 | $7.14 | 121,350 |
| 2017-06-15 | $7.25 | $7.46 | $7.17 | $7.41 | $7.41 | 65,369 |
| 2017-06-14 | $7.37 | $7.48 | $7.26 | $7.42 | $7.42 | 70,453 |
| 2017-06-13 | $7.58 | $7.68 | $7.30 | $7.36 | $7.36 | 104,229 |
| 2017-06-12 | $7.57 | $7.65 | $7.49 | $7.55 | $7.55 | 81,965 |
| 2017-06-09 | $7.32 | $7.59 | $7.14 | $7.57 | $7.57 | 86,392 |
| 2017-06-08 | $7.20 | $7.43 | $7.13 | $7.32 | $7.32 | 79,030 |
| 2017-06-07 | $7.00 | $7.21 | $7.00 | $7.20 | $7.20 | 58,695 |
| 2017-06-06 | $7.14 | $7.14 | $6.97 | $7.00 | $7.00 | 85,214 |
| 2017-06-05 | $7.35 | $7.35 | $7.22 | $7.23 | $7.23 | 32,724 |
| 2017-06-02 | $7.32 | $7.58 | $7.28 | $7.35 | $7.35 | 124,641 |
| 2017-06-01 | $7.14 | $7.38 | $7.06 | $7.32 | $7.32 | 92,795 |
| 2017-05-31 | $7.01 | $7.26 | $6.92 | $7.13 | $7.13 | 129,181 |
| 2017-05-30 | $7.15 | $7.15 | $6.98 | $7.00 | $7.00 | 136,587 |
| 2017-05-26 | $7.13 | $7.25 | $7.06 | $7.18 | $7.18 | 46,621 |
| 2017-05-25 | $7.19 | $7.32 | $7.10 | $7.22 | $7.22 | 79,333 |
| 2017-05-24 | $7.46 | $7.53 | $7.12 | $7.16 | $7.16 | 110,438 |
| 2017-05-23 | $7.22 | $7.58 | $7.15 | $7.46 | $7.46 | 86,014 |
| 2017-05-22 | $7.29 | $7.44 | $7.14 | $7.22 | $7.22 | 114,267 |
| 2017-05-19 | $7.31 | $7.37 | $7.20 | $7.22 | $7.22 | 108,732 |
| 2017-05-18 | $7.46 | $7.50 | $7.29 | $7.30 | $7.30 | 94,222 |
| 2017-05-17 | $7.79 | $7.79 | $7.47 | $7.47 | $7.47 | 167,367 |
| 2017-05-16 | $8.04 | $8.05 | $7.77 | $7.79 | $7.79 | 76,671 |
| 2017-05-15 | $8.18 | $8.23 | $8.00 | $8.05 | $8.05 | 118,355 |
| 2017-05-12 | $8.49 | $8.50 | $8.02 | $8.09 | $8.09 | 121,777 |
| 2017-05-11 | $8.35 | $8.61 | $8.11 | $8.57 | $8.57 | 134,904 |
| 2017-05-10 | $7.66 | $8.52 | $7.66 | $8.45 | $8.45 | 229,442 |
| 2017-05-09 | $7.65 | $7.80 | $7.58 | $7.66 | $7.66 | 290,530 |
| 2017-05-08 | $7.47 | $7.73 | $7.47 | $7.59 | $7.59 | 248,393 |
| 2017-05-05 | $7.83 | $7.83 | $7.43 | $7.45 | $7.45 | 117,859 |
| 2017-05-04 | $7.64 | $7.97 | $7.64 | $7.73 | $7.73 | 252,889 |
| 2017-05-03 | $7.55 | $7.66 | $7.35 | $7.62 | $7.62 | 119,435 |
| 2017-05-02 | $7.62 | $7.68 | $7.51 | $7.58 | $7.58 | 92,059 |
| 2017-05-01 | $7.54 | $7.64 | $7.39 | $7.60 | $7.60 | 100,958 |
| 2017-04-28 | $7.88 | $7.94 | $7.54 | $7.55 | $7.55 | 51,358 |
| 2017-04-27 | $7.97 | $7.98 | $7.78 | $7.86 | $7.86 | 111,483 |
| 2017-04-26 | $7.74 | $8.03 | $7.71 | $7.95 | $7.95 | 115,937 |
| 2017-04-25 | $7.63 | $7.81 | $7.61 | $7.77 | $7.77 | 65,215 |
| 2017-04-24 | $7.61 | $7.70 | $7.51 | $7.55 | $7.55 | 128,505 |
| 2017-04-21 | $7.72 | $7.72 | $7.33 | $7.46 | $7.46 | 159,298 |
| 2017-04-20 | $7.59 | $7.81 | $7.56 | $7.77 | $7.77 | 123,536 |
| 2017-04-19 | $7.56 | $7.67 | $7.50 | $7.55 | $7.55 | 101,035 |
| 2017-04-18 | $7.30 | $7.50 | $7.30 | $7.48 | $7.48 | 107,831 |
| 2017-04-17 | $7.57 | $7.64 | $7.31 | $7.38 | $7.38 | 190,805 |
| 2017-04-13 | $7.53 | $7.65 | $7.38 | $7.57 | $7.57 | 135,797 |
| 2017-04-12 | $7.80 | $7.80 | $7.54 | $7.58 | $7.58 | 98,053 |
| 2017-04-11 | $7.59 | $7.85 | $7.57 | $7.82 | $7.82 | 132,691 |
| 2017-04-10 | $7.59 | $7.84 | $7.56 | $7.61 | $7.61 | 113,425 |
| 2017-04-07 | $7.55 | $7.65 | $7.51 | $7.58 | $7.58 | 84,769 |
| 2017-04-06 | $7.40 | $7.57 | $7.31 | $7.54 | $7.54 | 101,793 |
| 2017-04-05 | $7.41 | $7.53 | $7.28 | $7.39 | $7.39 | 172,824 |
| 2017-04-04 | $7.34 | $7.55 | $7.27 | $7.31 | $7.31 | 141,895 |
| 2017-04-03 | $7.52 | $7.59 | $7.25 | $7.33 | $7.33 | 208,153 |
| 2017-03-31 | $7.47 | $7.58 | $7.39 | $7.47 | $7.47 | 309,039 |
| 2017-03-30 | $7.69 | $7.79 | $7.47 | $7.48 | $7.48 | 138,794 |
| 2017-03-29 | $7.49 | $7.74 | $7.37 | $7.68 | $7.68 | 154,934 |
| 2017-03-28 | $7.34 | $7.54 | $7.23 | $7.50 | $7.50 | 144,590 |
| 2017-03-27 | $7.01 | $7.73 | $7.01 | $7.47 | $7.47 | 276,439 |
| 2017-03-24 | $7.36 | $7.41 | $7.18 | $7.28 | $7.28 | 253,169 |
| 2017-03-23 | $7.37 | $7.51 | $7.25 | $7.35 | $7.35 | 171,252 |
| 2017-03-22 | $7.47 | $7.52 | $7.26 | $7.35 | $7.35 | 191,139 |
| 2017-03-21 | $7.91 | $7.91 | $7.51 | $7.54 | $7.54 | 231,802 |
| 2017-03-20 | $8.11 | $8.11 | $7.69 | $7.86 | $7.86 | 248,036 |
| 2017-03-17 | $8.49 | $8.50 | $8.08 | $8.16 | $8.16 | 309,217 |
| 2017-03-16 | $8.34 | $8.52 | $8.24 | $8.45 | $8.45 | 150,590 |
| 2017-03-15 | $8.05 | $8.32 | $8.04 | $8.29 | $8.29 | 182,443 |
| 2017-03-14 | $7.80 | $8.15 | $7.67 | $8.02 | $8.02 | 193,912 |
| 2017-03-13 | $8.36 | $8.40 | $7.85 | $7.89 | $7.89 | 339,140 |
| 2017-03-10 | $9.21 | $9.25 | $8.25 | $8.36 | $8.36 | 185,644 |
| 2017-03-09 | $8.58 | $9.38 | $8.41 | $9.21 | $9.21 | 197,129 |
| 2017-03-08 | $9.18 | $9.32 | $8.66 | $8.70 | $8.70 | 172,841 |
| 2017-03-07 | $9.19 | $9.34 | $9.14 | $9.15 | $9.15 | 82,175 |
| 2017-03-06 | $9.40 | $9.47 | $9.17 | $9.22 | $9.22 | 108,035 |
| 2017-03-03 | $9.68 | $9.84 | $9.45 | $9.50 | $9.50 | 82,835 |
| 2017-03-02 | $9.79 | $9.79 | $9.60 | $9.69 | $9.69 | 80,996 |
| 2017-03-01 | $9.57 | $9.89 | $9.56 | $9.75 | $9.75 | 140,742 |
| 2017-02-28 | $9.73 | $9.78 | $9.34 | $9.36 | $9.36 | 137,151 |
| 2017-02-27 | $9.55 | $9.85 | $9.33 | $9.71 | $9.71 | 186,355 |
| 2017-02-24 | $9.03 | $9.67 | $9.00 | $9.54 | $9.54 | 126,143 |
| 2017-02-23 | $9.83 | $9.93 | $9.21 | $9.30 | $9.30 | 198,069 |
| 2017-02-22 | $9.97 | $10.08 | $9.66 | $9.77 | $9.77 | 93,784 |
| 2017-02-21 | $9.93 | $10.17 | $9.93 | $10.10 | $10.10 | 61,331 |
| 2017-02-17 | $10.45 | $10.45 | $9.83 | $9.93 | $9.93 | 159,903 |
| 2017-02-16 | $10.42 | $10.46 | $10.18 | $10.45 | $10.45 | 92,023 |
| 2017-02-15 | $10.28 | $10.46 | $10.25 | $10.41 | $10.41 | 75,711 |
| 2017-02-14 | $10.33 | $10.35 | $10.14 | $10.29 | $10.29 | 73,470 |
| 2017-02-13 | $10.45 | $10.61 | $10.36 | $10.45 | $10.45 | 138,708 |
| 2017-02-10 | $10.23 | $10.41 | $10.21 | $10.35 | $10.35 | 73,129 |
| 2017-02-09 | $10.08 | $10.33 | $10.08 | $10.16 | $10.16 | 99,881 |
| 2017-02-08 | $10.40 | $10.40 | $10.03 | $10.16 | $10.16 | 104,169 |
| 2017-02-07 | $10.38 | $10.62 | $10.24 | $10.44 | $10.44 | 155,418 |
| 2017-02-06 | $10.19 | $10.43 | $10.10 | $10.29 | $10.29 | 141,703 |
| 2017-02-03 | $10.20 | $10.40 | $10.12 | $10.38 | $10.38 | 200,450 |
| 2017-02-02 | $10.46 | $10.55 | $10.04 | $10.10 | $10.10 | 130,264 |
| 2017-02-01 | $10.63 | $10.94 | $10.44 | $10.55 | $10.55 | 163,703 |
| 2017-01-31 | $10.73 | $10.77 | $10.41 | $10.50 | $10.50 | 297,496 |
| 2017-01-30 | $11.05 | $11.05 | $10.57 | $10.87 | $10.87 | 150,582 |
| 2017-01-27 | $11.11 | $11.11 | $10.84 | $10.95 | $10.95 | 190,258 |
| 2017-01-26 | $10.82 | $11.05 | $10.77 | $11.01 | $11.01 | 223,385 |
| 2017-01-25 | $10.62 | $10.75 | $10.54 | $10.68 | $10.68 | 120,453 |
| 2017-01-24 | $10.11 | $10.55 | $10.11 | $10.49 | $10.49 | 181,427 |
| 2017-01-23 | $10.27 | $10.32 | $9.98 | $10.00 | $10.00 | 95,968 |
| 2017-01-20 | $10.18 | $10.34 | $10.07 | $10.23 | $10.23 | 138,268 |
| 2017-01-19 | $10.43 | $10.44 | $10.05 | $10.14 | $10.14 | 78,220 |
| 2017-01-18 | $10.13 | $10.35 | $9.99 | $10.35 | $10.35 | 188,702 |
| 2017-01-17 | $10.27 | $10.36 | $10.04 | $10.13 | $10.13 | 149,942 |
| 2017-01-13 | $10.09 | $10.31 | $10.01 | $10.25 | $10.25 | 168,256 |
| 2017-01-12 | $10.08 | $10.18 | $9.78 | $9.95 | $9.95 | 183,608 |
| 2017-01-11 | $9.60 | $10.11 | $9.51 | $10.11 | $10.11 | 224,871 |
| 2017-01-10 | $9.26 | $9.61 | $9.19 | $9.59 | $9.59 | 157,924 |
| 2017-01-09 | $9.44 | $9.45 | $9.08 | $9.22 | $9.22 | 202,366 |
| 2017-01-06 | $9.82 | $9.82 | $9.50 | $9.51 | $9.51 | 140,191 |
| 2017-01-05 | $10.35 | $10.41 | $9.72 | $9.82 | $9.82 | 251,182 |
| 2017-01-04 | $10.79 | $10.82 | $10.24 | $10.36 | $10.36 | 386,407 |
| 2017-01-03 | $10.09 | $10.82 | $10.02 | $10.79 | $10.79 | 465,862 |
| 2016-12-30 | $10.15 | $10.15 | $9.90 | $9.95 | $9.95 | 288,279 |
| 2016-12-29 | $10.05 | $10.17 | $9.91 | $10.05 | $10.05 | 166,804 |
| 2016-12-28 | $10.11 | $10.23 | $10.01 | $10.10 | $10.10 | 197,266 |
| 2016-12-27 | $9.96 | $10.17 | $9.87 | $10.06 | $10.06 | 329,669 |
| 2016-12-23 | $9.81 | $9.93 | $9.72 | $9.92 | $9.92 | 149,506 |
| 2016-12-22 | $9.84 | $9.95 | $9.62 | $9.80 | $9.80 | 127,501 |
| 2016-12-21 | $10.07 | $10.07 | $9.78 | $9.82 | $9.82 | 174,935 |
| 2016-12-20 | $10.00 | $10.20 | $9.92 | $10.03 | $10.03 | 260,960 |
| 2016-12-19 | $9.44 | $10.25 | $9.36 | $9.91 | $9.91 | 299,889 |
| 2016-12-16 | $9.87 | $10.04 | $9.35 | $9.46 | $9.46 | 1,781,501 |
| 2016-12-15 | $9.75 | $10.11 | $9.61 | $9.84 | $9.84 | 188,046 |
| 2016-12-14 | $9.50 | $10.07 | $9.47 | $9.80 | $9.80 | 261,086 |
| 2016-12-13 | $10.49 | $10.49 | $9.61 | $9.65 | $9.65 | 301,113 |
| 2016-12-12 | $10.40 | $10.48 | $9.88 | $10.36 | $10.36 | 240,183 |
| 2016-12-09 | $10.59 | $10.63 | $10.22 | $10.33 | $10.33 | 228,613 |
| 2016-12-08 | $10.54 | $10.80 | $10.53 | $10.56 | $10.56 | 293,011 |
| 2016-12-07 | $10.28 | $10.63 | $10.28 | $10.55 | $10.55 | 239,576 |
| 2016-12-06 | $10.25 | $10.31 | $10.11 | $10.25 | $10.25 | 198,281 |
| 2016-12-05 | $9.45 | $10.10 | $9.31 | $10.09 | $10.09 | 248,693 |
| 2016-12-02 | $10.07 | $10.07 | $9.30 | $9.35 | $9.35 | 190,212 |
| 2016-12-01 | $10.04 | $10.29 | $9.97 | $10.14 | $10.14 | 294,854 |
| 2016-11-30 | $9.78 | $10.03 | $9.75 | $9.97 | $9.97 | 174,758 |
| 2016-11-29 | $9.78 | $9.84 | $9.58 | $9.69 | $9.69 | 350,655 |
| 2016-11-28 | $9.88 | $9.90 | $9.73 | $9.80 | $9.80 | 229,792 |
| 2016-11-25 | $10.02 | $10.02 | $9.75 | $9.88 | $9.88 | 92,904 |
| 2016-11-23 | $9.75 | $10.02 | $9.70 | $10.02 | $10.02 | 187,912 |
| 2016-11-22 | $9.75 | $9.75 | $9.59 | $9.75 | $9.75 | 170,729 |
| 2016-11-21 | $9.76 | $9.79 | $9.52 | $9.75 | $9.75 | 183,230 |
| 2016-11-18 | $9.58 | $9.70 | $9.49 | $9.65 | $9.65 | 198,564 |
| 2016-11-17 | $9.49 | $9.57 | $9.42 | $9.55 | $9.55 | 179,408 |
| 2016-11-16 | $9.48 | $9.59 | $9.37 | $9.41 | $9.41 | 249,326 |
| 2016-11-15 | $9.48 | $9.63 | $9.40 | $9.47 | $9.47 | 235,453 |
| 2016-11-14 | $9.28 | $9.48 | $9.17 | $9.48 | $9.48 | 318,766 |
| 2016-11-11 | $8.90 | $9.30 | $8.78 | $9.17 | $9.17 | 373,969 |
| 2016-11-10 | $8.28 | $9.14 | $8.28 | $8.90 | $8.90 | 458,282 |
| 2016-11-09 | $8.08 | $8.69 | $8.08 | $8.27 | $8.27 | 396,011 |
| 2016-11-08 | $8.32 | $8.56 | $8.20 | $8.23 | $8.23 | 134,975 |
| 2016-11-07 | $8.18 | $8.45 | $8.11 | $8.42 | $8.42 | 267,840 |
| 2016-11-04 | $7.57 | $8.01 | $7.51 | $8.00 | $8.00 | 129,158 |
| 2016-11-03 | $7.44 | $7.61 | $6.88 | $7.61 | $7.61 | 246,183 |
| 2016-11-02 | $7.83 | $7.95 | $7.65 | $7.86 | $7.86 | 140,134 |
| 2016-11-01 | $8.08 | $8.13 | $7.74 | $7.82 | $7.82 | 117,585 |
| 2016-10-31 | $8.05 | $8.18 | $7.85 | $8.08 | $8.08 | 270,336 |
| 2016-10-28 | $8.01 | $8.22 | $7.97 | $8.12 | $8.12 | 99,800 |
| 2016-10-27 | $8.07 | $8.09 | $7.95 | $7.99 | $7.99 | 170,180 |
| 2016-10-26 | $8.06 | $8.19 | $7.89 | $7.99 | $7.99 | 100,071 |
| 2016-10-25 | $8.24 | $8.24 | $8.05 | $8.10 | $8.10 | 101,645 |
| 2016-10-24 | $8.15 | $8.39 | $8.15 | $8.22 | $8.22 | 249,328 |
| 2016-10-21 | $7.91 | $8.15 | $7.89 | $8.14 | $8.14 | 120,547 |
| 2016-10-20 | $7.93 | $8.10 | $7.78 | $8.07 | $8.07 | 115,804 |
| 2016-10-19 | $7.82 | $8.01 | $7.70 | $7.98 | $7.98 | 122,057 |
| 2016-10-18 | $7.80 | $8.05 | $7.60 | $7.68 | $7.68 | 343,401 |
| 2016-10-17 | $7.30 | $7.84 | $7.30 | $7.77 | $7.77 | 276,325 |
| 2016-10-14 | $7.12 | $7.33 | $7.12 | $7.29 | $7.29 | 41,953 |
| 2016-10-13 | $7.36 | $7.36 | $7.02 | $7.11 | $7.11 | 109,715 |
| 2016-10-12 | $7.39 | $7.40 | $7.29 | $7.36 | $7.36 | 39,948 |
| 2016-10-11 | $7.47 | $7.49 | $7.27 | $7.34 | $7.34 | 56,270 |
| 2016-10-10 | $7.42 | $7.56 | $7.42 | $7.49 | $7.49 | 210,222 |
| 2016-10-07 | $7.14 | $7.42 | $7.09 | $7.38 | $7.38 | 229,255 |
| 2016-10-06 | $7.08 | $7.33 | $6.97 | $7.09 | $7.09 | 209,791 |
| 2016-10-05 | $6.89 | $6.91 | $6.77 | $6.86 | $6.86 | 47,759 |
| 2016-10-04 | $6.72 | $6.91 | $6.66 | $6.66 | $6.66 | 51,911 |
| 2016-10-03 | $6.79 | $6.85 | $6.67 | $6.73 | $6.73 | 63,769 |
| 2016-09-30 | $6.64 | $6.90 | $6.63 | $6.85 | $6.85 | 112,245 |
| 2016-09-29 | $6.65 | $6.72 | $6.61 | $6.63 | $6.63 | 42,516 |
| 2016-09-28 | $6.55 | $6.69 | $6.55 | $6.66 | $6.66 | 180,596 |
| 2016-09-27 | $6.51 | $6.66 | $6.51 | $6.55 | $6.55 | 44,973 |
| 2016-09-26 | $6.47 | $6.62 | $6.47 | $6.52 | $6.52 | 57,937 |
| 2016-09-23 | $6.50 | $6.61 | $6.42 | $6.48 | $6.48 | 54,214 |
| 2016-09-22 | $6.18 | $6.57 | $6.15 | $6.53 | $6.53 | 91,892 |
| 2016-09-21 | $5.88 | $6.18 | $5.88 | $6.14 | $6.14 | 53,304 |
| 2016-09-20 | $6.10 | $6.10 | $5.85 | $5.85 | $5.85 | 41,656 |
| 2016-09-19 | $5.93 | $6.06 | $5.87 | $6.00 | $6.00 | 29,506 |
| 2016-09-16 | $6.06 | $6.08 | $5.87 | $5.88 | $5.88 | 82,213 |
| 2016-09-15 | $5.92 | $6.08 | $5.87 | $6.05 | $6.05 | 46,101 |
| 2016-09-14 | $5.83 | $5.90 | $5.77 | $5.80 | $5.80 | 31,601 |
| 2016-09-13 | $5.97 | $6.05 | $5.76 | $5.83 | $5.83 | 46,965 |
| 2016-09-12 | $5.91 | $6.10 | $5.91 | $6.05 | $6.05 | 50,075 |
| 2016-09-09 | $6.41 | $6.41 | $5.90 | $5.93 | $5.93 | 50,871 |
| 2016-09-08 | $6.42 | $6.53 | $6.37 | $6.51 | $6.51 | 44,701 |
| 2016-09-07 | $6.30 | $6.49 | $6.21 | $6.46 | $6.46 | 52,161 |
| 2016-09-06 | $6.07 | $6.23 | $6.02 | $6.23 | $6.23 | 48,679 |
| 2016-09-02 | $6.14 | $6.19 | $6.09 | $6.10 | $6.10 | 47,274 |
| 2016-09-01 | $5.98 | $6.12 | $5.88 | $6.10 | $6.10 | 71,106 |
| 2016-08-31 | $6.09 | $6.11 | $5.93 | $5.96 | $5.96 | 60,498 |
| 2016-08-30 | $6.09 | $6.14 | $6.07 | $6.09 | $6.09 | 66,658 |
| 2016-08-29 | $6.05 | $6.14 | $5.96 | $6.08 | $6.08 | 48,579 |
| 2016-08-26 | $5.84 | $6.14 | $5.82 | $6.03 | $6.03 | 51,087 |
| 2016-08-25 | $6.11 | $6.15 | $5.82 | $5.88 | $5.88 | 156,382 |
| 2016-08-24 | $6.22 | $6.23 | $6.07 | $6.10 | $6.10 | 78,691 |
| 2016-08-23 | $6.13 | $6.33 | $6.13 | $6.15 | $6.15 | 34,057 |
| 2016-08-22 | $6.30 | $6.40 | $6.01 | $6.13 | $6.13 | 47,919 |
| 2016-08-19 | $6.34 | $6.50 | $6.32 | $6.34 | $6.34 | 151,020 |
| 2016-08-18 | $6.43 | $6.43 | $6.35 | $6.36 | $6.36 | 59,583 |
| 2016-08-17 | $6.56 | $6.57 | $6.38 | $6.42 | $6.42 | 47,594 |
| 2016-08-16 | $6.42 | $6.58 | $6.37 | $6.55 | $6.55 | 64,636 |
| 2016-08-15 | $6.56 | $6.56 | $6.38 | $6.42 | $6.42 | 140,471 |
| 2016-08-12 | $6.34 | $6.51 | $6.33 | $6.44 | $6.44 | 119,466 |
| 2016-08-11 | $6.28 | $6.36 | $6.19 | $6.34 | $6.34 | 120,222 |
| 2016-08-10 | $6.15 | $6.30 | $6.00 | $6.26 | $6.26 | 198,934 |
| 2016-08-09 | $6.05 | $6.19 | $6.03 | $6.19 | $6.19 | 83,055 |
| 2016-08-08 | $5.62 | $6.03 | $5.62 | $6.02 | $6.02 | 95,876 |
| 2016-08-05 | $5.68 | $6.07 | $5.59 | $5.59 | $5.59 | 313,204 |
| 2016-08-04 | $5.70 | $5.78 | $5.55 | $5.62 | $5.62 | 117,648 |
| 2016-08-03 | $5.73 | $5.80 | $5.64 | $5.79 | $5.79 | 77,992 |
| 2016-08-02 | $5.66 | $5.71 | $5.62 | $5.66 | $5.66 | 47,808 |
| 2016-08-01 | $5.60 | $5.70 | $5.57 | $5.66 | $5.66 | 35,687 |
| 2016-07-29 | $5.74 | $5.75 | $5.60 | $5.65 | $5.65 | 73,173 |
| 2016-07-28 | $5.70 | $5.80 | $5.58 | $5.72 | $5.72 | 54,330 |
| 2016-07-27 | $5.65 | $5.67 | $5.53 | $5.66 | $5.66 | 46,593 |
| 2016-07-26 | $5.34 | $5.67 | $5.26 | $5.62 | $5.62 | 76,088 |
| 2016-07-25 | $5.36 | $5.38 | $5.28 | $5.34 | $5.34 | 39,781 |
| 2016-07-22 | $5.18 | $5.35 | $5.17 | $5.32 | $5.32 | 26,104 |
| 2016-07-21 | $5.23 | $5.37 | $5.17 | $5.19 | $5.19 | 58,193 |
| 2016-07-20 | $5.26 | $5.38 | $5.15 | $5.27 | $5.27 | 50,523 |
| 2016-07-19 | $5.45 | $5.45 | $5.24 | $5.25 | $5.25 | 39,275 |
| 2016-07-18 | $5.44 | $5.59 | $5.43 | $5.48 | $5.48 | 96,566 |
| 2016-07-15 | $5.66 | $5.70 | $5.50 | $5.52 | $5.52 | 71,993 |
| 2016-07-14 | $5.80 | $5.90 | $5.59 | $5.60 | $5.60 | 123,356 |
| 2016-07-13 | $6.03 | $6.26 | $5.79 | $5.80 | $5.80 | 250,678 |
| 2016-07-12 | $5.80 | $6.08 | $5.71 | $6.00 | $6.00 | 130,090 |
| 2016-07-11 | $5.78 | $5.84 | $5.71 | $5.80 | $5.80 | 42,427 |
| 2016-07-08 | $5.58 | $5.83 | $5.57 | $5.76 | $5.76 | 53,863 |
| 2016-07-07 | $5.56 | $5.57 | $5.40 | $5.55 | $5.55 | 57,659 |
| 2016-07-06 | $5.38 | $5.54 | $5.28 | $5.52 | $5.52 | 78,521 |
| 2016-07-05 | $5.33 | $5.45 | $5.24 | $5.43 | $5.43 | 59,681 |
| 2016-07-01 | $5.29 | $5.44 | $5.26 | $5.43 | $5.43 | 54,261 |
| 2016-06-30 | $5.03 | $5.32 | $5.01 | $5.31 | $5.31 | 86,094 |
| 2016-06-29 | $5.07 | $5.14 | $4.92 | $5.10 | $5.10 | 67,053 |
| 2016-06-28 | $5.03 | $5.08 | $4.90 | $4.95 | $4.95 | 92,163 |
| 2016-06-27 | $5.00 | $5.03 | $4.80 | $5.00 | $5.00 | 109,005 |
| 2016-06-24 | $5.09 | $5.27 | $4.93 | $5.06 | $5.06 | 194,598 |
| 2016-06-23 | $5.22 | $5.49 | $5.22 | $5.48 | $5.48 | 57,791 |
| 2016-06-22 | $5.25 | $5.30 | $5.14 | $5.17 | $5.17 | 28,681 |
| 2016-06-21 | $5.35 | $5.35 | $5.11 | $5.27 | $5.27 | 33,492 |
| 2016-06-20 | $5.28 | $5.43 | $5.25 | $5.36 | $5.36 | 34,004 |
| 2016-06-17 | $5.35 | $5.60 | $5.21 | $5.24 | $5.24 | 117,039 |
| 2016-06-16 | $5.09 | $5.40 | $4.96 | $5.34 | $5.34 | 97,980 |
| 2016-06-15 | $5.17 | $5.35 | $5.05 | $5.11 | $5.11 | 140,336 |
| 2016-06-14 | $4.92 | $5.15 | $4.85 | $5.14 | $5.14 | 39,342 |
| 2016-06-13 | $4.96 | $4.99 | $4.87 | $4.91 | $4.91 | 30,714 |
| 2016-06-10 | $5.07 | $5.07 | $4.88 | $4.95 | $4.95 | 33,140 |
| 2016-06-09 | $5.21 | $5.21 | $5.03 | $5.11 | $5.11 | 51,564 |
| 2016-06-08 | $5.03 | $5.25 | $5.00 | $5.24 | $5.24 | 39,572 |
| 2016-06-07 | $5.00 | $5.11 | $4.97 | $5.01 | $5.01 | 38,499 |
| 2016-06-06 | $4.78 | $5.05 | $4.77 | $4.99 | $4.99 | 160,263 |
| 2016-06-03 | $5.00 | $5.00 | $4.73 | $4.76 | $4.76 | 133,146 |
| 2016-06-02 | $4.92 | $5.03 | $4.80 | $4.99 | $4.99 | 94,109 |
| 2016-06-01 | $4.65 | $4.98 | $4.65 | $4.93 | $4.93 | 74,005 |
| 2016-05-31 | $4.92 | $5.00 | $4.57 | $4.67 | $4.67 | 201,384 |
| 2016-05-27 | $4.76 | $4.97 | $4.76 | $4.92 | $4.92 | 50,595 |
| 2016-05-26 | $4.69 | $4.80 | $4.69 | $4.77 | $4.77 | 53,700 |
| 2016-05-25 | $4.87 | $4.89 | $4.58 | $4.66 | $4.66 | 218,347 |
| 2016-05-24 | $4.76 | $4.87 | $4.76 | $4.78 | $4.78 | 160,001 |
| 2016-05-23 | $4.99 | $5.06 | $4.78 | $4.80 | $4.80 | 112,146 |
| 2016-05-20 | $4.87 | $5.11 | $4.87 | $5.00 | $5.00 | 85,717 |
| 2016-05-19 | $4.94 | $5.05 | $4.82 | $4.83 | $4.83 | 214,423 |
| 2016-05-18 | $4.91 | $5.08 | $4.85 | $5.02 | $5.02 | 61,050 |
| 2016-05-17 | $5.04 | $5.20 | $4.77 | $4.99 | $4.99 | 188,525 |
| 2016-05-16 | $5.09 | $5.28 | $4.88 | $4.90 | $4.90 | 147,479 |
| 2016-05-13 | $5.04 | $5.28 | $4.98 | $5.04 | $5.04 | 146,054 |
| 2016-05-12 | $4.91 | $5.28 | $4.66 | $5.10 | $5.10 | 168,190 |
| 2016-05-11 | $5.38 | $5.45 | $5.34 | $5.36 | $5.36 | 49,773 |
| 2016-05-10 | $5.07 | $5.43 | $4.99 | $5.36 | $5.36 | 72,939 |
| 2016-05-09 | $5.05 | $5.20 | $4.92 | $4.99 | $4.99 | 176,475 |
| 2016-05-06 | $4.70 | $5.23 | $4.58 | $5.23 | $5.23 | 245,158 |
| 2016-05-05 | $5.03 | $5.03 | $4.57 | $4.70 | $4.70 | 164,201 |
| 2016-05-04 | $5.48 | $5.52 | $5.22 | $5.25 | $5.25 | 133,420 |
| 2016-05-03 | $5.53 | $5.62 | $5.30 | $5.50 | $5.50 | 95,730 |
| 2016-05-02 | $5.86 | $5.94 | $5.58 | $5.59 | $5.59 | 161,293 |
| 2016-04-29 | $5.80 | $5.91 | $5.58 | $5.84 | $5.84 | 175,842 |
| 2016-04-28 | $5.86 | $5.99 | $5.74 | $5.77 | $5.77 | 62,947 |
| 2016-04-27 | $5.91 | $5.98 | $5.80 | $5.95 | $5.95 | 97,355 |
| 2016-04-26 | $5.63 | $5.84 | $5.63 | $5.80 | $5.80 | 140,295 |
| 2016-04-25 | $5.93 | $5.93 | $5.44 | $5.70 | $5.70 | 130,129 |
| 2016-04-22 | $5.58 | $5.99 | $5.58 | $5.94 | $5.94 | 122,240 |
| 2016-04-21 | $5.67 | $5.70 | $5.59 | $5.64 | $5.64 | 60,422 |
| 2016-04-20 | $5.70 | $5.91 | $5.63 | $5.65 | $5.65 | 86,863 |
| 2016-04-19 | $5.86 | $5.92 | $5.68 | $5.71 | $5.71 | 66,652 |
| 2016-04-18 | $5.58 | $5.84 | $5.44 | $5.76 | $5.76 | 119,167 |
| 2016-04-15 | $5.28 | $5.63 | $5.23 | $5.59 | $5.59 | 89,600 |
| 2016-04-14 | $5.49 | $5.53 | $5.29 | $5.33 | $5.33 | 81,605 |
| 2016-04-13 | $5.35 | $5.54 | $5.31 | $5.42 | $5.42 | 254,523 |
| 2016-04-12 | $5.21 | $5.46 | $5.11 | $5.27 | $5.27 | 186,530 |
| 2016-04-11 | $5.59 | $5.65 | $5.15 | $5.17 | $5.17 | 114,601 |
| 2016-04-08 | $5.55 | $5.64 | $5.41 | $5.56 | $5.56 | 173,489 |
| 2016-04-07 | $5.28 | $5.59 | $5.20 | $5.50 | $5.50 | 1,017,646 |
| 2016-04-06 | $5.24 | $5.36 | $5.13 | $5.33 | $5.33 | 143,226 |
| 2016-04-05 | $5.14 | $5.32 | $4.99 | $5.22 | $5.22 | 155,564 |
| 2016-04-04 | $5.35 | $5.42 | $5.14 | $5.20 | $5.20 | 80,996 |
| 2016-04-01 | $5.13 | $5.38 | $4.99 | $5.34 | $5.34 | 154,642 |
| 2016-03-31 | $5.25 | $5.38 | $5.18 | $5.18 | $5.18 | 174,020 |
| 2016-03-30 | $5.13 | $5.27 | $4.96 | $5.24 | $5.24 | 81,910 |
| 2016-03-29 | $5.08 | $5.23 | $4.98 | $5.08 | $5.08 | 143,840 |
| 2016-03-28 | $5.01 | $5.16 | $4.81 | $5.12 | $5.12 | 92,275 |
| 2016-03-24 | $4.78 | $5.05 | $4.64 | $4.96 | $4.96 | 131,740 |
| 2016-03-23 | $5.26 | $5.26 | $4.78 | $4.80 | $4.80 | 120,184 |
| 2016-03-22 | $5.26 | $5.37 | $5.21 | $5.30 | $5.30 | 95,895 |
| 2016-03-21 | $5.36 | $5.39 | $5.14 | $5.30 | $5.30 | 105,953 |
| 2016-03-18 | $4.90 | $5.35 | $4.89 | $5.35 | $5.35 | 366,414 |
| 2016-03-17 | $4.53 | $4.85 | $4.49 | $4.85 | $4.85 | 180,580 |
| 2016-03-16 | $4.40 | $4.52 | $4.36 | $4.52 | $4.52 | 78,408 |
| 2016-03-15 | $4.51 | $4.59 | $4.36 | $4.40 | $4.40 | 103,374 |
| 2016-03-14 | $4.42 | $4.63 | $4.39 | $4.55 | $4.55 | 140,661 |
| 2016-03-11 | $4.39 | $4.48 | $4.25 | $4.45 | $4.45 | 261,009 |
| 2016-03-10 | $4.23 | $4.68 | $4.23 | $4.35 | $4.35 | 242,739 |
| 2016-03-09 | $3.88 | $4.03 | $3.84 | $4.01 | $4.01 | 73,856 |
| 2016-03-08 | $3.80 | $3.87 | $3.75 | $3.79 | $3.79 | 74,414 |
| 2016-03-07 | $3.75 | $4.07 | $3.75 | $3.84 | $3.84 | 234,637 |
| 2016-03-04 | $3.66 | $3.91 | $3.66 | $3.74 | $3.74 | 181,740 |
| 2016-03-03 | $3.77 | $3.77 | $3.52 | $3.68 | $3.68 | 154,550 |
| 2016-03-02 | $3.59 | $3.78 | $3.50 | $3.77 | $3.77 | 87,103 |
| 2016-03-01 | $3.63 | $3.63 | $3.51 | $3.58 | $3.58 | 68,930 |
| 2016-02-29 | $3.67 | $3.72 | $3.57 | $3.59 | $3.59 | 69,533 |
| 2016-02-26 | $3.56 | $3.75 | $3.49 | $3.67 | $3.67 | 133,379 |
| 2016-02-25 | $3.50 | $3.57 | $3.35 | $3.54 | $3.54 | 71,910 |
| 2016-02-24 | $3.43 | $3.52 | $3.41 | $3.49 | $3.49 | 134,251 |
| 2016-02-23 | $3.50 | $3.58 | $3.43 | $3.49 | $3.49 | 111,694 |
| 2016-02-22 | $3.43 | $3.59 | $3.43 | $3.53 | $3.53 | 104,915 |
| 2016-02-19 | $3.56 | $3.62 | $3.37 | $3.39 | $3.39 | 101,039 |
| 2016-02-18 | $3.70 | $3.74 | $3.55 | $3.57 | $3.57 | 116,544 |
| 2016-02-17 | $3.57 | $3.78 | $3.53 | $3.71 | $3.71 | 107,147 |
| 2016-02-16 | $3.56 | $3.61 | $3.51 | $3.53 | $3.53 | 73,874 |
| 2016-02-12 | $3.58 | $3.63 | $3.48 | $3.54 | $3.54 | 90,929 |
| 2016-02-11 | $3.64 | $3.66 | $3.46 | $3.53 | $3.53 | 84,427 |
| 2016-02-10 | $3.63 | $3.76 | $3.61 | $3.70 | $3.70 | 113,361 |
| 2016-02-09 | $3.71 | $3.75 | $3.57 | $3.62 | $3.62 | 157,475 |
| 2016-02-08 | $3.51 | $3.80 | $3.40 | $3.77 | $3.77 | 149,096 |
| 2016-02-05 | $3.73 | $3.73 | $3.54 | $3.54 | $3.54 | 95,860 |
| 2016-02-04 | $3.56 | $3.81 | $3.54 | $3.77 | $3.77 | 124,508 |
| 2016-02-03 | $3.46 | $3.57 | $3.35 | $3.54 | $3.54 | 71,744 |
| 2016-02-02 | $3.50 | $3.56 | $3.40 | $3.44 | $3.44 | 74,833 |
| 2016-02-01 | $3.57 | $3.64 | $3.40 | $3.57 | $3.57 | 107,204 |
| 2016-01-29 | $3.47 | $3.65 | $3.47 | $3.61 | $3.61 | 163,793 |
| 2016-01-28 | $3.50 | $3.63 | $3.42 | $3.44 | $3.44 | 93,388 |
| 2016-01-27 | $3.47 | $3.57 | $3.39 | $3.45 | $3.45 | 110,779 |
| 2016-01-26 | $3.37 | $3.54 | $3.31 | $3.50 | $3.50 | 146,296 |
| 2016-01-25 | $3.51 | $3.51 | $3.29 | $3.31 | $3.31 | 93,887 |
| 2016-01-22 | $3.52 | $3.59 | $3.47 | $3.51 | $3.51 | 193,394 |
| 2016-01-21 | $3.50 | $3.54 | $3.40 | $3.47 | $3.47 | 109,633 |
| 2016-01-20 | $3.34 | $3.57 | $3.25 | $3.50 | $3.50 | 329,289 |
| 2016-01-19 | $3.52 | $3.54 | $3.34 | $3.37 | $3.37 | 223,932 |
| 2016-01-15 | $3.37 | $3.56 | $3.37 | $3.48 | $3.48 | 218,587 |
| 2016-01-14 | $3.45 | $3.54 | $3.40 | $3.47 | $3.47 | 132,158 |
| 2016-01-13 | $3.47 | $3.55 | $3.33 | $3.40 | $3.40 | 189,725 |
| 2016-01-12 | $3.61 | $3.69 | $3.33 | $3.43 | $3.43 | 275,232 |
| 2016-01-11 | $3.83 | $3.86 | $3.54 | $3.57 | $3.57 | 226,588 |
| 2016-01-08 | $3.91 | $3.98 | $3.80 | $3.83 | $3.83 | 206,635 |
| 2016-01-07 | $4.03 | $4.03 | $3.92 | $3.92 | $3.92 | 157,081 |
| 2016-01-06 | $3.95 | $4.13 | $3.95 | $4.12 | $4.12 | 98,919 |
| 2016-01-05 | $4.09 | $4.13 | $3.95 | $4.02 | $4.02 | 117,020 |
| 2016-01-04 | $4.15 | $4.16 | $4.05 | $4.10 | $4.10 | 123,335 |
| 2015-12-31 | $4.25 | $4.31 | $4.16 | $4.17 | $4.17 | 95,288 |
| 2015-12-30 | $4.58 | $4.65 | $4.26 | $4.28 | $4.28 | 87,789 |
| 2015-12-29 | $4.60 | $4.63 | $4.42 | $4.61 | $4.61 | 91,704 |
| 2015-12-28 | $4.63 | $4.67 | $4.50 | $4.58 | $4.58 | 167,549 |
| 2015-12-24 | $4.61 | $4.74 | $4.61 | $4.70 | $4.70 | 41,807 |
| 2015-12-23 | $4.70 | $4.78 | $4.50 | $4.61 | $4.61 | 106,387 |
| 2015-12-22 | $4.78 | $4.78 | $4.57 | $4.65 | $4.65 | 168,077 |
| 2015-12-21 | $4.33 | $4.82 | $4.21 | $4.79 | $4.79 | 266,995 |
| 2015-12-18 | $4.27 | $4.33 | $4.13 | $4.31 | $4.31 | 1,358,303 |
| 2015-12-17 | $4.13 | $4.31 | $4.00 | $4.30 | $4.30 | 185,959 |
| 2015-12-16 | $3.69 | $4.08 | $3.69 | $4.05 | $4.05 | 178,859 |
| 2015-12-15 | $3.97 | $4.00 | $3.70 | $3.70 | $3.70 | 286,892 |
| 2015-12-14 | $3.83 | $4.00 | $3.74 | $3.95 | $3.95 | 236,325 |
| 2015-12-11 | $3.91 | $3.94 | $3.77 | $3.82 | $3.82 | 182,777 |
| 2015-12-10 | $3.94 | $4.03 | $3.91 | $3.98 | $3.98 | 104,537 |
| 2015-12-09 | $3.83 | $4.05 | $3.83 | $3.95 | $3.95 | 158,883 |
| 2015-12-08 | $3.87 | $3.93 | $3.79 | $3.83 | $3.83 | 111,789 |
| 2015-12-07 | $4.19 | $4.20 | $3.88 | $3.94 | $3.94 | 142,381 |
| 2015-12-04 | $4.20 | $4.33 | $4.10 | $4.22 | $4.22 | 149,079 |
| 2015-12-03 | $4.31 | $4.33 | $4.18 | $4.21 | $4.21 | 126,366 |
| 2015-12-02 | $4.33 | $4.39 | $4.19 | $4.29 | $4.29 | 163,247 |
| 2015-12-01 | $4.30 | $4.45 | $4.23 | $4.34 | $4.34 | 200,324 |
| 2015-11-30 | $3.94 | $4.38 | $3.94 | $4.38 | $4.38 | 456,725 |
| 2015-11-27 | $3.98 | $4.05 | $3.87 | $3.92 | $3.92 | 126,512 |
| 2015-11-25 | $4.04 | $4.10 | $3.94 | $4.00 | $4.00 | 135,602 |
| 2015-11-24 | $3.87 | $4.11 | $3.83 | $4.03 | $4.03 | 302,958 |
| 2015-11-23 | $3.97 | $3.98 | $3.85 | $3.88 | $3.88 | 263,950 |
| 2015-11-20 | $4.09 | $4.09 | $3.90 | $3.97 | $3.97 | 173,338 |
| 2015-11-19 | $3.89 | $4.11 | $3.88 | $4.07 | $4.07 | 174,175 |
| 2015-11-18 | $3.63 | $3.88 | $3.63 | $3.87 | $3.87 | 172,234 |
| 2015-11-17 | $3.67 | $3.70 | $3.55 | $3.63 | $3.63 | 188,824 |
| 2015-11-16 | $3.72 | $3.75 | $3.60 | $3.66 | $3.66 | 181,826 |
| 2015-11-13 | $3.77 | $3.86 | $3.68 | $3.71 | $3.71 | 308,885 |
| 2015-11-12 | $3.67 | $3.91 | $3.62 | $3.81 | $3.81 | 385,236 |
| 2015-11-11 | $3.89 | $3.92 | $3.69 | $3.69 | $3.69 | 233,770 |
| 2015-11-10 | $3.97 | $4.08 | $3.84 | $3.86 | $3.86 | 255,484 |
| 2015-11-09 | $3.86 | $4.04 | $3.72 | $4.01 | $4.01 | 301,689 |
| 2015-11-06 | $3.84 | $3.89 | $3.72 | $3.87 | $3.87 | 183,596 |
| 2015-11-05 | $3.78 | $4.06 | $3.77 | $3.84 | $3.84 | 358,638 |
| 2015-11-04 | $3.92 | $4.00 | $3.89 | $3.96 | $3.96 | 188,932 |
| 2015-11-03 | $3.90 | $4.00 | $3.83 | $3.94 | $3.94 | 188,243 |
| 2015-11-02 | $3.89 | $4.06 | $3.86 | $3.92 | $3.92 | 238,087 |
| 2015-10-30 | $3.97 | $4.10 | $3.90 | $3.91 | $3.91 | 174,240 |
| 2015-10-29 | $4.09 | $4.12 | $3.97 | $3.98 | $3.98 | 128,651 |
| 2015-10-28 | $3.95 | $4.17 | $3.90 | $4.07 | $4.07 | 238,194 |
| 2015-10-27 | $4.01 | $4.03 | $3.84 | $3.93 | $3.93 | 514,323 |
| 2015-10-26 | $4.26 | $4.28 | $4.00 | $4.00 | $4.00 | 197,549 |
| 2015-10-23 | $4.23 | $4.30 | $4.14 | $4.21 | $4.21 | 248,447 |
| 2015-10-22 | $4.25 | $4.27 | $4.20 | $4.23 | $4.23 | 328,280 |
| 2015-10-21 | $4.49 | $4.60 | $4.11 | $4.26 | $4.26 | 708,208 |
| 2015-10-20 | $4.92 | $5.00 | $4.87 | $4.88 | $4.88 | 294,413 |
| 2015-10-19 | $5.15 | $5.20 | $4.89 | $4.90 | $4.90 | 285,600 |
| 2015-10-16 | $5.32 | $5.32 | $5.07 | $5.19 | $5.19 | 162,955 |
| 2015-10-15 | $5.18 | $5.34 | $5.08 | $5.30 | $5.30 | 158,543 |
| 2015-10-14 | $5.19 | $5.24 | $5.10 | $5.18 | $5.18 | 174,672 |
| 2015-10-13 | $5.30 | $5.40 | $5.19 | $5.19 | $5.19 | 122,721 |
| 2015-10-12 | $5.53 | $5.55 | $5.30 | $5.37 | $5.37 | 86,691 |
| 2015-10-09 | $5.46 | $5.61 | $5.39 | $5.53 | $5.53 | 127,743 |
| 2015-10-08 | $5.50 | $5.62 | $5.40 | $5.45 | $5.45 | 123,873 |
| 2015-10-07 | $5.13 | $5.56 | $5.13 | $5.46 | $5.46 | 212,632 |
| 2015-10-06 | $5.09 | $5.24 | $5.06 | $5.14 | $5.14 | 370,615 |
| 2015-10-05 | $5.25 | $5.28 | $5.05 | $5.08 | $5.08 | 188,732 |
| 2015-10-02 | $5.69 | $5.73 | $5.03 | $5.18 | $5.18 | 508,192 |
| 2015-10-01 | $6.02 | $6.10 | $5.91 | $5.96 | $5.96 | 88,830 |
| 2015-09-30 | $5.90 | $6.04 | $5.87 | $5.98 | $5.98 | 127,299 |
| 2015-09-29 | $5.87 | $5.90 | $5.78 | $5.82 | $5.82 | 71,647 |
| 2015-09-28 | $5.62 | $5.93 | $5.56 | $5.85 | $5.85 | 190,773 |
| 2015-09-25 | $5.80 | $5.84 | $5.65 | $5.66 | $5.66 | 178,201 |
| 2015-09-24 | $5.78 | $5.81 | $5.64 | $5.76 | $5.76 | 274,105 |
| 2015-09-23 | $5.80 | $5.94 | $5.75 | $5.78 | $5.78 | 260,318 |
| 2015-09-22 | $6.05 | $6.07 | $5.62 | $5.76 | $5.76 | 573,610 |
| 2015-09-21 | $6.32 | $6.39 | $6.06 | $6.10 | $6.10 | 273,064 |
| 2015-09-18 | $6.55 | $6.58 | $6.18 | $6.20 | $6.20 | 789,858 |
| 2015-09-17 | $7.10 | $7.16 | $6.64 | $6.66 | $6.66 | 235,362 |
| 2015-09-16 | $6.85 | $7.22 | $6.85 | $7.11 | $7.11 | 123,448 |
| 2015-09-15 | $6.71 | $6.92 | $6.63 | $6.85 | $6.85 | 143,206 |
| 2015-09-14 | $6.79 | $6.79 | $6.60 | $6.71 | $6.71 | 60,468 |
| 2015-09-11 | $6.90 | $6.94 | $6.75 | $6.79 | $6.79 | 142,004 |
| 2015-09-10 | $6.90 | $6.99 | $6.90 | $6.92 | $6.92 | 55,351 |
| 2015-09-09 | $6.98 | $7.06 | $6.85 | $6.85 | $6.85 | 86,491 |
| 2015-09-08 | $6.87 | $7.10 | $6.78 | $6.95 | $6.95 | 111,317 |
Orion Group Holdings Inc (ORN) News Headlines
.jpg)
NASA says Boeing-built SLS moon rocket is ‘essential’ as company warns of layoffs
NASA responded to news that Boeing aims to lay off up to 400 workers from its Space Launch System program. The SLS rocket plays a key role in the Art…
cnn.com Feb. 10, 2025Recent Orion Group Holdings Inc (ORN) News
Similar Companies to Orion Group Holdings Inc (ORN) in the Engineering & Construction Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Johnson Controls International plc | JCI | Engineering & Construction | Industrials | 135,000 |
| AECOM | ACM | Engineering & Construction | Industrials | 86,800 |
| Jacobs Engineering Group Inc | J | Engineering & Construction | Industrials | 52,500 |
| Fluor Corporation | FLR | Engineering & Construction | Industrials | 43,717 |
| Quanta Services Inc | PWR | Engineering & Construction | Industrials | 35,800 |
| KBR Inc | KBR | Engineering & Construction | Industrials | 34,000 |
| Emcor Group Inc | EME | Engineering & Construction | Industrials | 24,000 |
| Stantec Inc | STN | Engineering & Construction | Industrials | 22,000 |
| Tetra Tech Inc | TTEK | Engineering & Construction | Industrials | 20,000 |
| Mastec Inc | MTZ | Engineering & Construction | Industrials | 19,000 |