Perma-Fix Environmental Services Inc (PESI) Exchange: NASDAQ
Data as of May 2, 2025
$8.99 ($-0.01) -0.11%
Perma-Fix Environmental Services Inc - Daily Information
Click for more stock information on Perma-Fix Environmental Services Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $8.83 |
| Previous Close | $8.99 |
| High | $9.24 |
| Low | $8.68 |
| Adjusted Open | $8.83 |
| Previous Adjusted Close | $8.99 |
| Adjusted High | $9.24 |
| Adjusted Low | $8.68 |
About Perma-Fix Environmental Services Inc (PESI)
Perma-Fix Environmental Services, Inc. is a nuclear services company and leading provider of nuclear and mixed waste management services. The Company's nuclear waste services include management and treatment of radioactive and mixed waste for hospitals, research labs and institutions, federal agencies, including the DOE, the DOD, and the commercial nuclear industry. The Company’s nuclear services group provides project management, waste management, environmental restoration, decontamination and decommissioning, new build construction, and radiological protection, safety and industrial hygiene capability to our clients. The Company operates four nuclear waste treatment facilities and provides nuclear services at DOE, DOD, and commercial facilities, nationwide.
Invest in Perma-Fix Environmental Services Inc (PESI)
Historical Stock Data for Perma-Fix Environmental Services Inc (PESI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $8.83 | $9.24 | $8.68 | $8.99 | $8.99 | 230,701 |
| 2025-05-01 | $8.13 | $9.05 | $7.95 | $9.00 | $9.00 | 350,784 |
| 2025-04-30 | $8.08 | $8.29 | $7.94 | $8.20 | $8.20 | 74,750 |
| 2025-04-29 | $8.19 | $8.32 | $8.04 | $8.23 | $8.23 | 44,003 |
| 2025-04-28 | $8.31 | $8.48 | $8.05 | $8.20 | $8.20 | 74,377 |
| 2025-04-25 | $8.24 | $8.43 | $8.04 | $8.31 | $8.31 | 104,935 |
| 2025-04-24 | $8.34 | $8.45 | $8.06 | $8.31 | $8.31 | 95,791 |
| 2025-04-23 | $8.41 | $8.75 | $8.31 | $8.34 | $8.34 | 133,412 |
| 2025-04-22 | $8.27 | $8.35 | $8.04 | $8.25 | $8.25 | 140,951 |
| 2025-04-21 | $8.08 | $8.17 | $7.76 | $8.16 | $8.16 | 111,843 |
| 2025-04-17 | $7.66 | $8.52 | $7.66 | $8.26 | $8.26 | 366,455 |
| 2025-04-16 | $7.20 | $7.89 | $7.20 | $7.68 | $7.68 | 276,373 |
| 2025-04-15 | $7.35 | $7.50 | $7.07 | $7.17 | $7.17 | 105,571 |
| 2025-04-14 | $7.28 | $7.39 | $7.14 | $7.35 | $7.35 | 87,035 |
| 2025-04-11 | $7.31 | $7.40 | $6.89 | $7.22 | $7.22 | 89,526 |
| 2025-04-10 | $6.87 | $7.49 | $6.84 | $7.34 | $7.34 | 294,281 |
| 2025-04-09 | $6.39 | $7.31 | $6.33 | $7.07 | $7.07 | 148,351 |
| 2025-04-08 | $7.09 | $7.09 | $6.37 | $6.51 | $6.51 | 176,353 |
| 2025-04-07 | $6.43 | $7.14 | $6.30 | $6.84 | $6.84 | 174,935 |
| 2025-04-04 | $6.64 | $6.77 | $6.25 | $6.73 | $6.73 | 559,164 |
| 2025-04-03 | $6.97 | $7.10 | $6.79 | $6.84 | $6.84 | 210,697 |
| 2025-04-02 | $6.99 | $7.53 | $6.95 | $7.36 | $7.36 | 361,098 |
| 2025-04-01 | $7.19 | $7.33 | $7.00 | $7.14 | $7.14 | 169,025 |
| 2025-03-31 | $7.56 | $7.57 | $7.26 | $7.27 | $7.27 | 146,606 |
| 2025-03-28 | $8.14 | $8.14 | $7.60 | $7.71 | $7.71 | 179,210 |
| 2025-03-27 | $7.49 | $8.23 | $7.49 | $8.15 | $8.15 | 275,380 |
| 2025-03-26 | $7.49 | $7.72 | $7.45 | $7.50 | $7.50 | 90,580 |
| 2025-03-25 | $7.42 | $7.65 | $7.40 | $7.50 | $7.50 | 145,111 |
| 2025-03-24 | $7.10 | $7.65 | $7.10 | $7.47 | $7.47 | 129,862 |
| 2025-03-21 | $7.49 | $7.49 | $6.91 | $6.96 | $6.96 | 606,626 |
| 2025-03-20 | $7.44 | $7.76 | $7.21 | $7.54 | $7.54 | 245,920 |
| 2025-03-19 | $7.23 | $7.49 | $7.08 | $7.40 | $7.40 | 282,877 |
| 2025-03-18 | $7.36 | $7.37 | $7.02 | $7.22 | $7.22 | 199,443 |
| 2025-03-17 | $7.31 | $7.51 | $7.15 | $7.43 | $7.43 | 245,995 |
| 2025-03-14 | $7.31 | $7.61 | $7.10 | $7.29 | $7.29 | 223,199 |
| 2025-03-13 | $7.16 | $8.19 | $7.16 | $7.31 | $7.31 | 239,341 |
| 2025-03-12 | $7.17 | $7.43 | $7.06 | $7.24 | $7.24 | 82,660 |
| 2025-03-11 | $7.22 | $7.29 | $6.96 | $7.07 | $7.07 | 179,114 |
| 2025-03-10 | $7.55 | $7.58 | $7.11 | $7.24 | $7.24 | 103,145 |
| 2025-03-07 | $7.47 | $7.75 | $7.43 | $7.62 | $7.62 | 61,738 |
| 2025-03-06 | $7.42 | $7.69 | $7.40 | $7.49 | $7.49 | 106,988 |
| 2025-03-05 | $7.48 | $7.60 | $7.35 | $7.48 | $7.48 | 119,017 |
| 2025-03-04 | $7.71 | $7.89 | $7.46 | $7.48 | $7.48 | 134,242 |
| 2025-03-03 | $8.01 | $8.07 | $7.61 | $7.66 | $7.66 | 87,908 |
| 2025-02-28 | $7.96 | $8.76 | $7.95 | $8.04 | $8.04 | 115,841 |
| 2025-02-27 | $8.16 | $8.24 | $7.98 | $8.00 | $8.00 | 80,023 |
| 2025-02-26 | $8.40 | $9.59 | $8.13 | $8.16 | $8.16 | 101,454 |
| 2025-02-25 | $8.17 | $8.43 | $8.13 | $8.36 | $8.36 | 121,738 |
| 2025-02-24 | $8.59 | $8.70 | $8.17 | $8.18 | $8.18 | 115,299 |
| 2025-02-21 | $8.85 | $8.85 | $8.47 | $8.51 | $8.51 | 153,083 |
| 2025-02-20 | $8.65 | $8.90 | $8.42 | $8.69 | $8.69 | 180,762 |
| 2025-02-19 | $8.17 | $9.08 | $8.17 | $8.71 | $8.71 | 195,980 |
| 2025-02-18 | $9.08 | $9.10 | $8.15 | $8.28 | $8.28 | 214,837 |
| 2025-02-14 | $9.05 | $9.16 | $8.71 | $9.05 | $9.05 | 137,711 |
| 2025-02-13 | $9.49 | $9.49 | $9.12 | $9.19 | $9.19 | 94,951 |
| 2025-02-12 | $9.53 | $9.94 | $9.43 | $9.49 | $9.49 | 124,466 |
| 2025-02-11 | $9.34 | $9.65 | $9.34 | $9.62 | $9.62 | 74,511 |
| 2025-02-10 | $9.70 | $9.84 | $9.33 | $9.40 | $9.40 | 102,409 |
| 2025-02-07 | $10.05 | $10.05 | $9.56 | $9.57 | $9.57 | 90,134 |
| 2025-02-06 | $10.22 | $10.22 | $9.93 | $10.05 | $10.05 | 37,877 |
| 2025-02-05 | $10.10 | $10.37 | $10.07 | $10.15 | $10.15 | 69,272 |
| 2025-02-04 | $9.75 | $10.04 | $9.62 | $10.02 | $10.02 | 173,184 |
| 2025-02-03 | $10.25 | $10.25 | $9.82 | $9.85 | $9.85 | 106,917 |
| 2025-01-31 | $10.17 | $10.52 | $10.17 | $10.23 | $10.23 | 109,643 |
| 2025-01-30 | $10.11 | $10.15 | $9.80 | $10.11 | $10.11 | 120,993 |
| 2025-01-29 | $10.11 | $10.18 | $9.96 | $10.02 | $10.02 | 181,778 |
| 2025-01-28 | $10.29 | $10.35 | $10.00 | $10.09 | $10.09 | 158,084 |
| 2025-01-27 | $10.39 | $10.47 | $10.12 | $10.24 | $10.24 | 166,815 |
| 2025-01-24 | $10.63 | $10.99 | $10.52 | $10.54 | $10.54 | 104,620 |
| 2025-01-23 | $10.56 | $10.80 | $10.29 | $10.70 | $10.70 | 87,649 |
| 2025-01-22 | $11.06 | $11.30 | $10.68 | $10.68 | $10.68 | 75,925 |
| 2025-01-21 | $11.14 | $11.57 | $10.99 | $11.12 | $11.12 | 134,804 |
| 2025-01-17 | $10.93 | $11.08 | $10.75 | $10.95 | $10.95 | 64,997 |
| 2025-01-16 | $10.82 | $10.98 | $10.71 | $10.80 | $10.80 | 71,256 |
| 2025-01-15 | $10.94 | $11.05 | $10.75 | $10.81 | $10.81 | 75,084 |
| 2025-01-14 | $10.79 | $10.87 | $10.52 | $10.68 | $10.68 | 47,888 |
| 2025-01-13 | $10.30 | $10.69 | $10.29 | $10.67 | $10.67 | 57,369 |
| 2025-01-10 | $10.44 | $10.74 | $10.27 | $10.44 | $10.44 | 145,482 |
| 2025-01-08 | $10.27 | $10.79 | $10.10 | $10.58 | $10.58 | 132,798 |
| 2025-01-07 | $10.66 | $10.76 | $10.34 | $10.41 | $10.41 | 81,157 |
| 2025-01-06 | $11.26 | $11.36 | $10.69 | $10.71 | $10.71 | 68,182 |
| 2025-01-03 | $10.82 | $11.18 | $10.61 | $11.10 | $11.10 | 112,318 |
| 2025-01-02 | $11.23 | $11.36 | $10.60 | $10.75 | $10.75 | 97,807 |
| 2024-12-31 | $11.01 | $11.23 | $10.86 | $11.07 | $11.07 | 77,417 |
| 2024-12-30 | $10.68 | $10.91 | $10.49 | $10.87 | $10.87 | 69,889 |
| 2024-12-27 | $11.06 | $11.21 | $10.71 | $10.85 | $10.85 | 76,151 |
| 2024-12-26 | $10.49 | $11.23 | $10.49 | $11.14 | $11.14 | 81,464 |
| 2024-12-24 | $10.41 | $10.63 | $10.33 | $10.59 | $10.59 | 41,303 |
| 2024-12-23 | $10.88 | $10.95 | $10.46 | $10.48 | $10.48 | 75,433 |
| 2024-12-20 | $10.31 | $11.02 | $10.31 | $10.89 | $10.89 | 236,428 |
| 2024-12-19 | $11.55 | $11.55 | $10.45 | $10.54 | $10.54 | 152,022 |
| 2024-12-18 | $10.58 | $11.99 | $10.50 | $11.38 | $11.38 | 890,288 |
| 2024-12-17 | $11.87 | $12.13 | $11.27 | $11.38 | $11.38 | 170,069 |
| 2024-12-16 | $11.73 | $12.07 | $11.60 | $11.85 | $11.85 | 97,054 |
| 2024-12-13 | $11.63 | $11.87 | $11.44 | $11.71 | $11.71 | 98,369 |
| 2024-12-12 | $11.75 | $11.85 | $11.60 | $11.68 | $11.68 | 78,815 |
| 2024-12-11 | $12.20 | $12.26 | $11.70 | $11.90 | $11.90 | 147,762 |
| 2024-12-10 | $11.88 | $12.16 | $11.39 | $11.99 | $11.99 | 152,302 |
| 2024-12-09 | $12.49 | $12.60 | $11.96 | $12.01 | $12.01 | 143,546 |
| 2024-12-06 | $12.19 | $12.73 | $12.19 | $12.45 | $12.45 | 99,270 |
| 2024-12-05 | $12.61 | $12.96 | $12.14 | $12.16 | $12.16 | 144,340 |
| 2024-12-04 | $13.02 | $13.02 | $12.46 | $12.58 | $12.58 | 124,711 |
| 2024-12-03 | $13.68 | $13.97 | $12.77 | $13.05 | $13.05 | 210,299 |
| 2024-12-02 | $14.28 | $14.32 | $13.64 | $13.68 | $13.68 | 117,902 |
| 2024-11-29 | $14.18 | $14.62 | $14.01 | $14.28 | $14.28 | 150,455 |
| 2024-11-27 | $14.35 | $14.56 | $13.59 | $13.70 | $13.70 | 208,384 |
| 2024-11-26 | $13.38 | $13.50 | $12.96 | $13.47 | $13.47 | 165,690 |
| 2024-11-25 | $14.67 | $14.79 | $13.34 | $13.46 | $13.46 | 147,401 |
| 2024-11-22 | $15.00 | $15.18 | $14.25 | $14.42 | $14.42 | 154,371 |
| 2024-11-21 | $14.82 | $15.57 | $14.48 | $14.81 | $14.81 | 320,306 |
| 2024-11-20 | $14.11 | $14.82 | $13.38 | $14.43 | $14.43 | 390,927 |
| 2024-11-19 | $12.80 | $14.08 | $12.80 | $14.03 | $14.03 | 114,020 |
| 2024-11-18 | $13.07 | $13.44 | $12.50 | $12.98 | $12.98 | 133,700 |
| 2024-11-15 | $13.72 | $13.86 | $12.71 | $13.10 | $13.10 | 144,625 |
| 2024-11-14 | $13.91 | $14.49 | $13.52 | $13.72 | $13.72 | 210,227 |
| 2024-11-13 | $14.11 | $14.89 | $13.37 | $13.66 | $13.66 | 212,423 |
| 2024-11-12 | $14.94 | $15.00 | $14.32 | $14.68 | $14.68 | 146,930 |
| 2024-11-11 | $15.45 | $15.50 | $14.85 | $14.92 | $14.92 | 64,490 |
| 2024-11-08 | $15.40 | $15.62 | $14.86 | $15.08 | $15.08 | 96,856 |
| 2024-11-07 | $14.70 | $15.55 | $14.66 | $15.31 | $15.31 | 152,904 |
| 2024-11-06 | $15.22 | $15.75 | $14.84 | $15.50 | $15.50 | 216,689 |
| 2024-11-05 | $13.80 | $14.54 | $13.75 | $14.48 | $14.48 | 103,864 |
| 2024-11-04 | $14.76 | $14.79 | $13.57 | $13.80 | $13.80 | 183,836 |
| 2024-11-01 | $15.15 | $16.25 | $14.50 | $14.84 | $14.84 | 350,717 |
| 2024-10-31 | $14.80 | $14.80 | $13.39 | $13.42 | $13.42 | 117,606 |
| 2024-10-30 | $14.39 | $14.95 | $14.19 | $14.86 | $14.86 | 150,900 |
| 2024-10-29 | $14.39 | $14.87 | $13.89 | $14.48 | $14.48 | 117,254 |
| 2024-10-28 | $14.74 | $14.90 | $14.56 | $14.65 | $14.65 | 79,005 |
| 2024-10-25 | $14.56 | $14.86 | $14.41 | $14.43 | $14.43 | 69,811 |
| 2024-10-24 | $14.48 | $15.00 | $14.20 | $14.49 | $14.49 | 134,603 |
| 2024-10-23 | $14.22 | $14.56 | $14.00 | $14.40 | $14.40 | 52,040 |
| 2024-10-22 | $14.41 | $14.55 | $13.88 | $14.37 | $14.37 | 88,004 |
| 2024-10-21 | $14.09 | $14.65 | $13.67 | $14.51 | $14.51 | 118,582 |
| 2024-10-18 | $13.95 | $14.25 | $13.68 | $14.16 | $14.16 | 75,620 |
| 2024-10-17 | $14.20 | $14.23 | $13.69 | $13.99 | $13.99 | 62,063 |
| 2024-10-16 | $13.94 | $14.22 | $13.86 | $14.21 | $14.21 | 102,914 |
| 2024-10-15 | $13.19 | $14.21 | $13.13 | $13.85 | $13.85 | 102,599 |
| 2024-10-14 | $13.25 | $13.39 | $12.99 | $13.16 | $13.16 | 71,527 |
| 2024-10-11 | $12.88 | $13.39 | $12.88 | $13.29 | $13.29 | 39,156 |
| 2024-10-10 | $13.05 | $13.23 | $12.61 | $12.84 | $12.84 | 70,330 |
| 2024-10-09 | $12.83 | $13.61 | $12.80 | $13.33 | $13.33 | 74,998 |
| 2024-10-08 | $12.86 | $13.00 | $12.75 | $12.85 | $12.85 | 60,093 |
| 2024-10-07 | $12.30 | $13.23 | $12.30 | $13.00 | $13.00 | 125,895 |
| 2024-10-04 | $12.31 | $12.54 | $12.16 | $12.28 | $12.28 | 69,444 |
| 2024-10-03 | $11.99 | $12.37 | $11.99 | $12.15 | $12.15 | 37,992 |
| 2024-10-02 | $12.04 | $12.36 | $11.78 | $12.09 | $12.09 | 64,943 |
| 2024-10-01 | $12.01 | $12.26 | $12.00 | $12.15 | $12.15 | 55,990 |
| 2024-09-30 | $12.35 | $12.68 | $12.25 | $12.27 | $12.27 | 96,055 |
| 2024-09-27 | $11.94 | $12.28 | $11.62 | $12.23 | $12.23 | 110,414 |
| 2024-09-26 | $11.69 | $11.81 | $11.48 | $11.78 | $11.78 | 64,687 |
| 2024-09-25 | $11.50 | $11.76 | $11.42 | $11.49 | $11.49 | 45,182 |
| 2024-09-24 | $11.74 | $11.75 | $11.54 | $11.60 | $11.60 | 63,122 |
| 2024-09-23 | $11.86 | $11.86 | $11.17 | $11.64 | $11.64 | 80,892 |
| 2024-09-20 | $11.65 | $12.03 | $11.56 | $11.84 | $11.84 | 372,301 |
| 2024-09-19 | $11.86 | $11.92 | $11.48 | $11.58 | $11.58 | 111,128 |
| 2024-09-18 | $11.40 | $11.94 | $11.22 | $11.44 | $11.44 | 42,228 |
| 2024-09-17 | $11.48 | $11.69 | $11.24 | $11.41 | $11.41 | 49,587 |
| 2024-09-16 | $11.28 | $11.45 | $11.13 | $11.30 | $11.30 | 33,354 |
| 2024-09-13 | $10.93 | $11.31 | $10.75 | $11.25 | $11.25 | 53,330 |
| 2024-09-12 | $10.85 | $10.94 | $10.60 | $10.77 | $10.77 | 37,590 |
| 2024-09-11 | $10.59 | $10.89 | $10.26 | $10.79 | $10.79 | 42,983 |
| 2024-09-10 | $10.55 | $10.59 | $10.21 | $10.53 | $10.53 | 63,354 |
| 2024-09-09 | $10.02 | $10.78 | $9.82 | $10.59 | $10.59 | 114,606 |
| 2024-09-06 | $10.00 | $10.02 | $9.58 | $9.72 | $9.72 | 132,570 |
| 2024-09-05 | $10.07 | $10.40 | $9.87 | $9.90 | $9.90 | 79,570 |
| 2024-09-04 | $9.98 | $10.15 | $9.88 | $9.98 | $9.98 | 48,264 |
| 2024-09-03 | $10.95 | $10.95 | $9.94 | $9.99 | $9.99 | 96,331 |
| 2024-08-30 | $10.64 | $11.05 | $10.64 | $11.00 | $11.00 | 43,126 |
| 2024-08-29 | $10.80 | $11.09 | $10.65 | $10.70 | $10.70 | 49,825 |
| 2024-08-28 | $10.76 | $10.93 | $10.53 | $10.67 | $10.67 | 94,907 |
| 2024-08-27 | $10.59 | $10.88 | $10.59 | $10.77 | $10.77 | 39,715 |
| 2024-08-26 | $11.27 | $11.47 | $10.75 | $10.78 | $10.78 | 116,136 |
| 2024-08-23 | $10.21 | $11.19 | $10.15 | $11.08 | $11.08 | 135,774 |
| 2024-08-22 | $10.60 | $10.60 | $10.19 | $10.21 | $10.21 | 32,386 |
| 2024-08-21 | $10.44 | $10.60 | $10.27 | $10.54 | $10.54 | 55,516 |
| 2024-08-20 | $10.56 | $10.56 | $10.15 | $10.33 | $10.33 | 52,895 |
| 2024-08-19 | $10.59 | $10.80 | $10.42 | $10.54 | $10.54 | 85,318 |
| 2024-08-16 | $11.29 | $11.45 | $10.61 | $10.64 | $10.64 | 109,788 |
| 2024-08-15 | $12.00 | $12.19 | $11.34 | $11.39 | $11.39 | 83,821 |
| 2024-08-14 | $11.06 | $11.65 | $11.06 | $11.60 | $11.60 | 137,043 |
| 2024-08-13 | $10.61 | $11.23 | $10.59 | $11.11 | $11.11 | 179,486 |
| 2024-08-12 | $10.05 | $10.58 | $10.00 | $10.51 | $10.51 | 112,039 |
| 2024-08-09 | $10.00 | $10.22 | $9.97 | $10.11 | $10.11 | 47,517 |
| 2024-08-08 | $9.71 | $10.65 | $9.10 | $10.06 | $10.06 | 329,552 |
| 2024-08-07 | $10.58 | $10.78 | $10.08 | $10.21 | $10.21 | 84,328 |
| 2024-08-06 | $10.68 | $10.84 | $10.31 | $10.38 | $10.38 | 99,583 |
| 2024-08-05 | $11.00 | $11.24 | $10.52 | $10.70 | $10.70 | 276,445 |
| 2024-08-02 | $11.57 | $11.97 | $11.22 | $11.89 | $11.89 | 115,891 |
| 2024-08-01 | $12.86 | $12.86 | $12.03 | $12.09 | $12.09 | 121,115 |
| 2024-07-31 | $12.50 | $12.90 | $12.32 | $12.69 | $12.69 | 73,051 |
| 2024-07-30 | $12.70 | $12.71 | $12.05 | $12.50 | $12.50 | 113,483 |
| 2024-07-29 | $12.71 | $13.00 | $12.03 | $12.76 | $12.76 | 183,889 |
| 2024-07-26 | $12.63 | $13.00 | $12.22 | $12.55 | $12.55 | 162,499 |
| 2024-07-25 | $11.97 | $12.67 | $11.83 | $12.40 | $12.40 | 200,379 |
| 2024-07-24 | $11.32 | $12.60 | $11.08 | $11.81 | $11.81 | 383,890 |
| 2024-07-23 | $10.17 | $11.43 | $10.17 | $11.23 | $11.23 | 280,741 |
| 2024-07-22 | $10.00 | $10.45 | $9.89 | $10.31 | $10.31 | 82,152 |
| 2024-07-19 | $10.05 | $10.05 | $9.68 | $9.80 | $9.80 | 61,642 |
| 2024-07-18 | $10.14 | $10.46 | $10.00 | $10.05 | $10.05 | 115,617 |
| 2024-07-17 | $10.20 | $10.39 | $9.96 | $10.20 | $10.20 | 89,608 |
| 2024-07-16 | $10.06 | $10.50 | $10.04 | $10.38 | $10.38 | 115,236 |
| 2024-07-15 | $9.50 | $10.12 | $9.50 | $10.05 | $10.05 | 127,730 |
| 2024-07-12 | $9.11 | $9.34 | $8.96 | $9.29 | $9.29 | 85,906 |
| 2024-07-11 | $8.70 | $9.02 | $8.66 | $8.90 | $8.90 | 70,283 |
| 2024-07-10 | $8.06 | $8.55 | $8.06 | $8.46 | $8.46 | 85,081 |
| 2024-07-09 | $8.24 | $8.30 | $8.07 | $8.08 | $8.08 | 174,092 |
| 2024-07-08 | $8.54 | $8.58 | $8.18 | $8.22 | $8.22 | 232,763 |
| 2024-07-05 | $8.78 | $8.78 | $8.31 | $8.54 | $8.54 | 116,795 |
| 2024-07-03 | $8.90 | $9.12 | $8.72 | $8.73 | $8.73 | 56,157 |
| 2024-07-02 | $9.03 | $9.23 | $8.82 | $8.94 | $8.94 | 191,736 |
| 2024-07-01 | $10.13 | $10.13 | $9.10 | $9.13 | $9.13 | 274,227 |
| 2024-06-28 | $10.10 | $10.30 | $9.93 | $10.13 | $10.13 | 1,681,448 |
| 2024-06-27 | $9.96 | $10.78 | $9.45 | $10.00 | $10.00 | 549,041 |
| 2024-06-26 | $9.18 | $9.85 | $9.10 | $9.72 | $9.72 | 117,720 |
| 2024-06-25 | $9.35 | $9.83 | $9.16 | $9.26 | $9.26 | 151,967 |
| 2024-06-24 | $8.89 | $9.51 | $8.89 | $9.36 | $9.36 | 109,981 |
| 2024-06-21 | $9.31 | $9.43 | $9.02 | $9.02 | $9.02 | 142,286 |
| 2024-06-20 | $10.15 | $10.15 | $9.36 | $9.38 | $9.38 | 183,501 |
| 2024-06-18 | $10.12 | $10.46 | $10.10 | $10.13 | $10.13 | 111,838 |
| 2024-06-17 | $9.74 | $10.41 | $9.74 | $10.20 | $10.20 | 72,284 |
| 2024-06-14 | $9.77 | $9.85 | $9.58 | $9.68 | $9.68 | 52,045 |
| 2024-06-13 | $10.02 | $10.25 | $9.87 | $10.00 | $10.00 | 48,687 |
| 2024-06-12 | $9.31 | $10.84 | $9.30 | $10.00 | $10.00 | 194,443 |
| 2024-06-11 | $9.69 | $9.75 | $9.27 | $9.27 | $9.27 | 118,027 |
| 2024-06-10 | $9.60 | $10.04 | $9.58 | $9.65 | $9.65 | 77,599 |
| 2024-06-07 | $10.01 | $10.19 | $9.63 | $9.63 | $9.63 | 75,053 |
| 2024-06-06 | $10.40 | $10.55 | $9.90 | $10.06 | $10.06 | 102,714 |
| 2024-06-05 | $10.11 | $10.44 | $10.00 | $10.28 | $10.28 | 51,335 |
| 2024-06-04 | $9.88 | $10.15 | $9.51 | $10.08 | $10.08 | 134,920 |
| 2024-06-03 | $10.54 | $10.80 | $9.89 | $9.95 | $9.95 | 150,607 |
| 2024-05-31 | $10.62 | $10.74 | $10.06 | $10.44 | $10.44 | 54,903 |
| 2024-05-30 | $10.36 | $10.66 | $10.34 | $10.54 | $10.54 | 69,557 |
| 2024-05-29 | $10.14 | $10.54 | $10.14 | $10.41 | $10.41 | 64,574 |
| 2024-05-28 | $10.75 | $10.88 | $10.19 | $10.42 | $10.42 | 124,578 |
| 2024-05-24 | $10.69 | $10.93 | $10.47 | $10.55 | $10.55 | 92,493 |
| 2024-05-23 | $10.93 | $11.10 | $10.57 | $10.64 | $10.64 | 84,463 |
| 2024-05-22 | $10.10 | $11.08 | $10.05 | $10.94 | $10.94 | 369,818 |
| 2024-05-21 | $11.25 | $11.67 | $11.25 | $11.49 | $11.49 | 58,227 |
| 2024-05-20 | $11.74 | $11.96 | $11.21 | $11.31 | $11.31 | 84,394 |
| 2024-05-17 | $12.22 | $12.45 | $11.76 | $11.84 | $11.84 | 74,522 |
| 2024-05-16 | $12.90 | $13.10 | $12.37 | $12.40 | $12.40 | 43,365 |
| 2024-05-15 | $12.58 | $13.33 | $12.54 | $12.92 | $12.92 | 113,235 |
| 2024-05-14 | $12.22 | $12.60 | $12.05 | $12.43 | $12.43 | 38,755 |
| 2024-05-13 | $12.39 | $12.74 | $12.13 | $12.22 | $12.22 | 77,866 |
| 2024-05-10 | $11.93 | $12.65 | $11.93 | $12.58 | $12.58 | 66,078 |
| 2024-05-09 | $11.16 | $12.30 | $11.15 | $12.08 | $12.08 | 115,122 |
| 2024-05-08 | $12.11 | $12.14 | $11.51 | $11.55 | $11.55 | 84,871 |
| 2024-05-07 | $12.01 | $12.58 | $11.91 | $12.11 | $12.11 | 54,956 |
| 2024-05-06 | $11.51 | $12.18 | $11.51 | $12.06 | $12.06 | 59,542 |
| 2024-05-03 | $11.75 | $12.60 | $10.63 | $11.70 | $11.70 | 229,060 |
| 2024-05-02 | $11.00 | $13.79 | $10.78 | $12.74 | $12.74 | 832,551 |
| 2024-05-01 | $11.46 | $11.50 | $10.94 | $11.00 | $11.00 | 86,779 |
| 2024-04-30 | $11.53 | $11.75 | $11.29 | $11.45 | $11.45 | 79,242 |
| 2024-04-29 | $12.00 | $12.01 | $11.67 | $11.71 | $11.71 | 98,128 |
| 2024-04-26 | $12.10 | $12.14 | $11.84 | $12.05 | $12.05 | 47,518 |
| 2024-04-25 | $11.84 | $12.14 | $11.84 | $12.07 | $12.07 | 55,944 |
| 2024-04-24 | $11.80 | $12.15 | $11.60 | $12.01 | $12.01 | 82,479 |
| 2024-04-23 | $11.25 | $11.66 | $11.25 | $11.64 | $11.64 | 41,830 |
| 2024-04-22 | $11.41 | $11.41 | $10.93 | $11.26 | $11.26 | 34,896 |
| 2024-04-19 | $10.57 | $11.34 | $10.57 | $11.25 | $11.25 | 62,876 |
| 2024-04-18 | $10.98 | $11.00 | $10.55 | $10.85 | $10.85 | 28,380 |
| 2024-04-17 | $11.10 | $11.24 | $10.75 | $10.81 | $10.81 | 29,881 |
| 2024-04-16 | $11.10 | $11.30 | $10.81 | $11.20 | $11.20 | 64,100 |
| 2024-04-15 | $11.90 | $11.90 | $11.04 | $11.23 | $11.23 | 60,004 |
| 2024-04-12 | $12.00 | $12.12 | $11.83 | $11.95 | $11.95 | 62,388 |
| 2024-04-11 | $10.97 | $11.99 | $10.91 | $11.90 | $11.90 | 124,365 |
| 2024-04-10 | $11.25 | $11.54 | $11.11 | $11.15 | $11.15 | 59,195 |
| 2024-04-09 | $12.07 | $12.15 | $11.40 | $11.58 | $11.58 | 70,135 |
| 2024-04-08 | $12.36 | $12.55 | $12.02 | $12.09 | $12.09 | 76,311 |
| 2024-04-05 | $13.00 | $13.00 | $12.32 | $12.35 | $12.35 | 58,171 |
| 2024-04-04 | $14.15 | $14.17 | $12.18 | $12.95 | $12.95 | 137,620 |
| 2024-04-03 | $11.40 | $13.66 | $11.40 | $13.54 | $13.54 | 248,135 |
| 2024-04-02 | $11.67 | $11.67 | $10.56 | $11.21 | $11.21 | 71,051 |
| 2024-04-01 | $11.97 | $11.97 | $11.35 | $11.69 | $11.69 | 29,300 |
| 2024-03-28 | $11.78 | $11.95 | $11.50 | $11.89 | $11.89 | 39,472 |
| 2024-03-27 | $11.26 | $12.00 | $11.25 | $11.99 | $11.99 | 61,636 |
| 2024-03-26 | $11.12 | $12.00 | $11.01 | $11.57 | $11.57 | 82,795 |
| 2024-03-25 | $11.30 | $11.48 | $10.97 | $11.15 | $11.15 | 70,279 |
| 2024-03-22 | $11.30 | $11.43 | $10.79 | $11.20 | $11.20 | 29,729 |
| 2024-03-21 | $10.60 | $11.41 | $10.28 | $11.29 | $11.29 | 63,833 |
| 2024-03-20 | $9.60 | $10.67 | $9.53 | $10.53 | $10.53 | 114,198 |
| 2024-03-19 | $9.28 | $9.66 | $9.26 | $9.46 | $9.46 | 26,099 |
| 2024-03-18 | $9.26 | $9.73 | $9.20 | $9.45 | $9.45 | 38,680 |
| 2024-03-15 | $9.40 | $9.72 | $9.24 | $9.25 | $9.25 | 52,790 |
| 2024-03-14 | $8.89 | $9.45 | $8.70 | $9.40 | $9.40 | 54,370 |
| 2024-03-13 | $8.61 | $9.65 | $8.61 | $9.07 | $9.07 | 126,103 |
| 2024-03-12 | $8.70 | $8.70 | $8.28 | $8.49 | $8.49 | 16,112 |
| 2024-03-11 | $8.68 | $8.94 | $8.42 | $8.57 | $8.57 | 23,943 |
| 2024-03-08 | $9.34 | $9.34 | $8.32 | $8.82 | $8.82 | 62,253 |
| 2024-03-07 | $9.11 | $9.30 | $8.75 | $9.21 | $9.21 | 40,183 |
| 2024-03-06 | $8.53 | $9.49 | $8.35 | $8.92 | $8.92 | 52,449 |
| 2024-03-05 | $8.52 | $8.63 | $8.29 | $8.53 | $8.53 | 27,555 |
| 2024-03-04 | $8.00 | $8.80 | $8.00 | $8.68 | $8.68 | 96,097 |
| 2024-03-01 | $7.89 | $8.07 | $7.80 | $7.87 | $7.87 | 49,987 |
| 2024-02-29 | $7.99 | $8.05 | $7.88 | $7.93 | $7.93 | 18,419 |
| 2024-02-28 | $7.92 | $8.13 | $7.81 | $8.08 | $8.08 | 25,100 |
| 2024-02-27 | $8.02 | $8.20 | $7.90 | $7.93 | $7.93 | 49,636 |
| 2024-02-26 | $8.22 | $8.22 | $8.01 | $8.16 | $8.16 | 28,057 |
| 2024-02-23 | $8.29 | $8.30 | $8.05 | $8.30 | $8.30 | 39,424 |
| 2024-02-22 | $8.00 | $8.22 | $7.96 | $8.22 | $8.22 | 52,433 |
| 2024-02-21 | $7.90 | $8.01 | $7.71 | $7.72 | $7.72 | 23,327 |
| 2024-02-20 | $8.00 | $8.30 | $7.63 | $7.90 | $7.90 | 50,005 |
| 2024-02-16 | $8.60 | $8.63 | $8.05 | $8.06 | $8.06 | 42,811 |
| 2024-02-15 | $8.53 | $8.69 | $8.18 | $8.68 | $8.68 | 52,594 |
| 2024-02-14 | $7.92 | $8.69 | $7.90 | $8.66 | $8.66 | 36,461 |
| 2024-02-13 | $7.67 | $8.05 | $7.67 | $7.92 | $7.92 | 14,805 |
| 2024-02-12 | $7.63 | $7.91 | $7.63 | $7.77 | $7.77 | 15,420 |
| 2024-02-09 | $7.85 | $8.04 | $7.71 | $7.96 | $7.96 | 12,195 |
| 2024-02-08 | $8.10 | $8.10 | $7.74 | $7.74 | $7.74 | 34,125 |
| 2024-02-07 | $8.00 | $8.13 | $7.74 | $8.04 | $8.04 | 5,599 |
| 2024-02-06 | $8.10 | $8.10 | $8.00 | $8.00 | $8.00 | 17,901 |
| 2024-02-05 | $8.20 | $8.20 | $8.00 | $8.00 | $8.00 | 11,708 |
| 2024-02-02 | $8.00 | $8.19 | $7.80 | $8.19 | $8.19 | 11,694 |
| 2024-02-01 | $7.91 | $7.97 | $7.86 | $7.86 | $7.86 | 7,194 |
| 2024-01-31 | $8.15 | $8.15 | $7.90 | $7.90 | $7.90 | 12,270 |
| 2024-01-30 | $8.21 | $8.36 | $8.11 | $8.15 | $8.15 | 8,117 |
| 2024-01-29 | $8.20 | $8.48 | $8.20 | $8.23 | $8.23 | 13,414 |
| 2024-01-26 | $8.35 | $8.35 | $8.20 | $8.20 | $8.20 | 15,985 |
| 2024-01-25 | $8.35 | $8.50 | $8.16 | $8.38 | $8.38 | 12,979 |
| 2024-01-24 | $8.45 | $8.50 | $8.08 | $8.47 | $8.47 | 48,236 |
| 2024-01-23 | $8.44 | $8.49 | $8.25 | $8.45 | $8.45 | 20,333 |
| 2024-01-22 | $7.85 | $8.55 | $7.85 | $8.50 | $8.50 | 37,037 |
| 2024-01-19 | $7.75 | $8.00 | $7.69 | $8.00 | $8.00 | 15,089 |
| 2024-01-18 | $7.96 | $8.29 | $7.70 | $7.75 | $7.75 | 17,832 |
| 2024-01-17 | $8.15 | $8.17 | $7.86 | $7.94 | $7.94 | 22,858 |
| 2024-01-16 | $8.73 | $8.79 | $7.91 | $7.95 | $7.95 | 31,105 |
| 2024-01-12 | $8.25 | $8.80 | $8.25 | $8.80 | $8.80 | 53,488 |
| 2024-01-11 | $8.25 | $8.32 | $8.10 | $8.13 | $8.13 | 18,577 |
| 2024-01-10 | $8.40 | $8.40 | $8.10 | $8.25 | $8.25 | 17,301 |
| 2024-01-09 | $8.19 | $8.30 | $8.00 | $8.29 | $8.29 | 27,195 |
| 2024-01-08 | $7.95 | $8.29 | $7.89 | $8.19 | $8.19 | 48,790 |
| 2024-01-05 | $7.90 | $8.09 | $7.67 | $7.96 | $7.96 | 23,527 |
| 2024-01-04 | $7.61 | $7.77 | $7.56 | $7.74 | $7.74 | 13,465 |
| 2024-01-03 | $7.63 | $7.69 | $7.55 | $7.61 | $7.61 | 5,030 |
| 2024-01-02 | $7.83 | $7.85 | $7.50 | $7.70 | $7.70 | 108,336 |
| 2023-12-29 | $7.94 | $8.00 | $7.60 | $7.86 | $7.86 | 44,462 |
| 2023-12-28 | $7.49 | $7.90 | $7.49 | $7.80 | $7.80 | 20,677 |
| 2023-12-27 | $7.87 | $7.97 | $7.62 | $7.68 | $7.68 | 27,743 |
| 2023-12-26 | $7.46 | $7.98 | $7.38 | $7.84 | $7.84 | 30,478 |
| 2023-12-22 | $7.58 | $7.82 | $7.45 | $7.59 | $7.59 | 26,002 |
| 2023-12-21 | $7.63 | $8.00 | $7.41 | $7.51 | $7.51 | 54,079 |
| 2023-12-20 | $7.99 | $8.00 | $7.43 | $7.63 | $7.63 | 15,378 |
| 2023-12-19 | $8.33 | $8.33 | $7.65 | $7.87 | $7.87 | 40,918 |
| 2023-12-18 | $8.31 | $8.61 | $8.20 | $8.47 | $8.47 | 51,892 |
| 2023-12-15 | $8.10 | $8.52 | $8.05 | $8.36 | $8.36 | 62,481 |
| 2023-12-14 | $7.58 | $8.16 | $7.30 | $8.07 | $8.07 | 55,605 |
| 2023-12-13 | $7.75 | $7.81 | $7.28 | $7.38 | $7.38 | 39,245 |
| 2023-12-12 | $8.02 | $8.10 | $7.84 | $7.84 | $7.84 | 8,145 |
| 2023-12-11 | $8.12 | $8.33 | $8.02 | $8.07 | $8.07 | 24,554 |
| 2023-12-08 | $7.92 | $8.31 | $7.69 | $8.10 | $8.10 | 23,454 |
| 2023-12-07 | $7.72 | $7.88 | $7.51 | $7.81 | $7.81 | 14,368 |
| 2023-12-06 | $7.94 | $8.14 | $7.56 | $7.73 | $7.73 | 40,757 |
| 2023-12-05 | $7.63 | $7.90 | $7.37 | $7.74 | $7.74 | 37,427 |
| 2023-12-04 | $7.16 | $7.58 | $7.03 | $7.43 | $7.43 | 65,997 |
| 2023-12-01 | $7.28 | $7.28 | $6.85 | $7.09 | $7.09 | 62,507 |
| 2023-11-30 | $7.45 | $7.63 | $7.06 | $7.29 | $7.29 | 59,410 |
| 2023-11-29 | $6.95 | $7.84 | $6.95 | $7.56 | $7.56 | 168,471 |
| 2023-11-28 | $8.35 | $8.44 | $6.51 | $6.60 | $6.60 | 471,943 |
| 2023-11-27 | $8.22 | $8.75 | $8.11 | $8.41 | $8.41 | 31,561 |
| 2023-11-24 | $8.19 | $8.29 | $8.05 | $8.06 | $8.06 | 7,315 |
| 2023-11-22 | $8.03 | $8.12 | $7.91 | $7.94 | $7.94 | 22,991 |
| 2023-11-21 | $7.95 | $8.26 | $7.70 | $8.12 | $8.12 | 25,272 |
| 2023-11-20 | $7.88 | $8.04 | $7.75 | $7.87 | $7.87 | 34,389 |
| 2023-11-17 | $7.68 | $8.16 | $7.49 | $8.08 | $8.08 | 31,784 |
| 2023-11-16 | $7.69 | $7.76 | $7.29 | $7.56 | $7.56 | 24,939 |
| 2023-11-15 | $8.05 | $8.36 | $7.81 | $7.93 | $7.93 | 50,757 |
| 2023-11-14 | $7.78 | $8.31 | $7.56 | $8.20 | $8.20 | 107,151 |
| 2023-11-13 | $7.62 | $7.94 | $7.38 | $7.70 | $7.70 | 42,258 |
| 2023-11-10 | $7.17 | $7.89 | $7.02 | $7.76 | $7.76 | 84,976 |
| 2023-11-09 | $7.48 | $7.67 | $6.95 | $7.06 | $7.06 | 74,309 |
| 2023-11-08 | $7.76 | $7.83 | $7.35 | $7.49 | $7.49 | 36,933 |
| 2023-11-07 | $7.64 | $7.96 | $7.42 | $7.62 | $7.62 | 29,775 |
| 2023-11-06 | $8.27 | $8.28 | $7.61 | $7.65 | $7.65 | 63,205 |
| 2023-11-03 | $9.01 | $9.01 | $8.30 | $8.30 | $8.30 | 35,983 |
| 2023-11-02 | $8.61 | $9.39 | $7.53 | $8.46 | $8.46 | 190,034 |
| 2023-11-01 | $9.37 | $9.42 | $8.97 | $8.97 | $8.97 | 31,484 |
| 2023-10-31 | $8.96 | $9.38 | $8.91 | $9.30 | $9.30 | 41,227 |
| 2023-10-30 | $8.81 | $9.13 | $8.58 | $9.01 | $9.01 | 75,838 |
| 2023-10-27 | $8.98 | $9.03 | $8.78 | $8.79 | $8.79 | 11,872 |
| 2023-10-26 | $8.75 | $9.11 | $8.59 | $8.96 | $8.96 | 24,264 |
| 2023-10-25 | $9.00 | $9.06 | $8.71 | $8.72 | $8.72 | 27,026 |
| 2023-10-24 | $8.90 | $9.35 | $8.90 | $8.94 | $8.94 | 51,638 |
| 2023-10-23 | $9.10 | $9.15 | $8.60 | $8.91 | $8.91 | 72,850 |
| 2023-10-20 | $9.59 | $9.79 | $9.03 | $9.10 | $9.10 | 46,352 |
| 2023-10-19 | $9.67 | $9.86 | $9.52 | $9.62 | $9.62 | 22,196 |
| 2023-10-18 | $10.28 | $10.28 | $9.51 | $9.61 | $9.61 | 17,665 |
| 2023-10-17 | $9.47 | $10.50 | $9.46 | $10.29 | $10.29 | 72,421 |
| 2023-10-16 | $9.74 | $10.00 | $9.55 | $9.59 | $9.59 | 31,217 |
| 2023-10-13 | $9.71 | $9.82 | $9.61 | $9.80 | $9.80 | 30,698 |
| 2023-10-12 | $9.99 | $9.99 | $9.46 | $9.56 | $9.56 | 40,859 |
| 2023-10-11 | $10.05 | $10.19 | $9.80 | $10.03 | $10.03 | 30,715 |
| 2023-10-10 | $10.24 | $10.37 | $9.91 | $9.97 | $9.97 | 64,302 |
| 2023-10-09 | $10.41 | $10.46 | $10.13 | $10.27 | $10.27 | 28,255 |
| 2023-10-06 | $10.11 | $10.47 | $9.94 | $10.29 | $10.29 | 22,608 |
| 2023-10-05 | $10.50 | $10.50 | $10.20 | $10.20 | $10.20 | 23,115 |
| 2023-10-04 | $10.19 | $10.72 | $10.00 | $10.57 | $10.57 | 73,069 |
| 2023-10-03 | $10.03 | $10.37 | $9.90 | $10.23 | $10.23 | 129,422 |
| 2023-10-02 | $10.56 | $10.56 | $9.98 | $10.12 | $10.12 | 66,195 |
| 2023-09-29 | $10.40 | $10.58 | $10.19 | $10.45 | $10.45 | 30,193 |
| 2023-09-28 | $10.69 | $10.77 | $10.25 | $10.34 | $10.34 | 192,257 |
| 2023-09-27 | $10.75 | $10.98 | $10.62 | $10.74 | $10.74 | 22,416 |
| 2023-09-26 | $10.92 | $10.92 | $10.52 | $10.60 | $10.60 | 40,187 |
| 2023-09-25 | $10.25 | $11.17 | $10.25 | $11.02 | $11.02 | 54,354 |
| 2023-09-22 | $10.17 | $10.67 | $10.07 | $10.24 | $10.24 | 79,496 |
| 2023-09-21 | $10.49 | $10.56 | $10.21 | $10.25 | $10.25 | 90,137 |
| 2023-09-20 | $11.23 | $11.23 | $10.21 | $10.60 | $10.60 | 114,084 |
| 2023-09-19 | $11.85 | $11.85 | $11.05 | $11.30 | $11.30 | 37,454 |
| 2023-09-18 | $11.26 | $11.98 | $11.26 | $11.92 | $11.92 | 21,240 |
| 2023-09-15 | $12.50 | $12.50 | $11.26 | $11.38 | $11.38 | 59,274 |
| 2023-09-14 | $12.19 | $12.69 | $12.05 | $12.57 | $12.57 | 20,570 |
| 2023-09-13 | $12.14 | $12.23 | $11.70 | $12.01 | $12.01 | 39,862 |
| 2023-09-12 | $11.95 | $12.39 | $11.88 | $12.09 | $12.09 | 44,150 |
| 2023-09-11 | $11.96 | $12.33 | $11.85 | $11.86 | $11.86 | 38,590 |
| 2023-09-08 | $11.82 | $12.00 | $11.73 | $11.86 | $11.86 | 18,922 |
| 2023-09-07 | $11.78 | $12.02 | $11.50 | $11.87 | $11.87 | 24,941 |
| 2023-09-06 | $12.31 | $12.38 | $11.88 | $11.96 | $11.96 | 23,833 |
| 2023-09-05 | $12.47 | $12.58 | $12.04 | $12.44 | $12.44 | 30,652 |
| 2023-09-01 | $12.42 | $12.88 | $12.40 | $12.52 | $12.52 | 33,804 |
| 2023-08-31 | $13.26 | $13.26 | $12.38 | $12.48 | $12.48 | 67,531 |
| 2023-08-30 | $12.98 | $13.87 | $12.98 | $13.40 | $13.40 | 87,087 |
| 2023-08-29 | $12.21 | $12.93 | $12.21 | $12.88 | $12.88 | 44,135 |
| 2023-08-28 | $12.00 | $12.40 | $11.96 | $12.26 | $12.26 | 19,995 |
| 2023-08-25 | $11.93 | $11.97 | $11.55 | $11.87 | $11.87 | 21,792 |
| 2023-08-24 | $12.42 | $12.43 | $11.75 | $11.88 | $11.88 | 41,054 |
| 2023-08-23 | $12.22 | $12.57 | $12.10 | $12.31 | $12.31 | 39,088 |
| 2023-08-22 | $12.93 | $12.93 | $12.31 | $12.31 | $12.31 | 60,698 |
| 2023-08-21 | $12.61 | $13.10 | $12.57 | $12.78 | $12.78 | 76,736 |
| 2023-08-18 | $12.14 | $12.69 | $11.91 | $12.61 | $12.61 | 48,490 |
| 2023-08-17 | $12.53 | $12.75 | $12.18 | $12.20 | $12.20 | 94,068 |
| 2023-08-16 | $12.37 | $12.56 | $12.12 | $12.41 | $12.41 | 34,704 |
| 2023-08-15 | $12.50 | $12.52 | $12.03 | $12.26 | $12.26 | 49,039 |
| 2023-08-14 | $12.22 | $12.89 | $12.17 | $12.50 | $12.50 | 94,157 |
| 2023-08-11 | $12.04 | $12.39 | $11.82 | $12.09 | $12.09 | 49,201 |
| 2023-08-10 | $11.98 | $12.23 | $11.77 | $12.04 | $12.04 | 65,496 |
| 2023-08-09 | $11.72 | $11.96 | $11.50 | $11.93 | $11.93 | 83,753 |
| 2023-08-08 | $11.11 | $11.68 | $10.91 | $11.59 | $11.59 | 57,756 |
| 2023-08-07 | $10.03 | $11.18 | $9.97 | $11.12 | $11.12 | 182,918 |
| 2023-08-04 | $9.50 | $10.13 | $9.46 | $9.80 | $9.80 | 147,168 |
| 2023-08-03 | $9.10 | $9.62 | $9.10 | $9.46 | $9.46 | 106,720 |
| 2023-08-02 | $9.34 | $9.35 | $8.81 | $9.10 | $9.10 | 51,074 |
| 2023-08-01 | $10.00 | $10.14 | $9.60 | $9.66 | $9.66 | 47,354 |
| 2023-07-31 | $9.03 | $9.95 | $9.03 | $9.79 | $9.79 | 47,002 |
| 2023-07-28 | $8.99 | $8.99 | $8.73 | $8.97 | $8.97 | 93,482 |
| 2023-07-27 | $8.94 | $9.00 | $8.75 | $8.75 | $8.75 | 33,839 |
| 2023-07-26 | $8.83 | $8.97 | $8.81 | $8.85 | $8.85 | 51,822 |
| 2023-07-25 | $9.21 | $9.30 | $8.89 | $8.94 | $8.94 | 55,790 |
| 2023-07-24 | $9.23 | $9.48 | $9.12 | $9.20 | $9.20 | 57,410 |
| 2023-07-21 | $9.73 | $9.73 | $9.23 | $9.25 | $9.25 | 80,915 |
| 2023-07-20 | $9.80 | $9.91 | $9.54 | $9.54 | $9.54 | 45,055 |
| 2023-07-19 | $10.04 | $10.10 | $9.75 | $9.81 | $9.81 | 41,325 |
| 2023-07-18 | $10.02 | $10.14 | $9.81 | $9.94 | $9.94 | 44,161 |
| 2023-07-17 | $9.75 | $10.07 | $9.75 | $10.02 | $10.02 | 39,615 |
| 2023-07-14 | $10.04 | $10.04 | $9.63 | $9.75 | $9.75 | 38,742 |
| 2023-07-13 | $9.87 | $10.21 | $9.67 | $9.98 | $9.98 | 38,740 |
| 2023-07-12 | $10.17 | $10.27 | $9.83 | $9.86 | $9.86 | 33,972 |
| 2023-07-11 | $10.18 | $10.25 | $9.38 | $9.87 | $9.87 | 75,527 |
| 2023-07-10 | $10.75 | $10.75 | $10.18 | $10.23 | $10.23 | 51,515 |
| 2023-07-07 | $10.43 | $10.75 | $10.36 | $10.66 | $10.66 | 19,254 |
| 2023-07-06 | $10.60 | $10.60 | $10.37 | $10.43 | $10.43 | 28,106 |
| 2023-07-05 | $10.47 | $10.87 | $10.43 | $10.69 | $10.69 | 28,874 |
| 2023-07-03 | $10.89 | $10.99 | $10.53 | $10.58 | $10.58 | 19,577 |
| 2023-06-30 | $11.10 | $11.13 | $10.93 | $10.98 | $10.98 | 16,058 |
| 2023-06-29 | $11.00 | $11.27 | $10.91 | $11.07 | $11.07 | 121,500 |
| 2023-06-28 | $11.07 | $11.30 | $10.95 | $11.10 | $11.10 | 52,952 |
| 2023-06-27 | $11.00 | $11.60 | $10.97 | $11.19 | $11.19 | 41,435 |
| 2023-06-26 | $11.30 | $11.41 | $10.86 | $11.20 | $11.20 | 37,387 |
| 2023-06-23 | $10.93 | $11.68 | $10.93 | $11.20 | $11.20 | 69,509 |
| 2023-06-22 | $11.11 | $11.33 | $10.94 | $11.00 | $11.00 | 67,445 |
| 2023-06-21 | $11.10 | $11.38 | $10.88 | $11.12 | $11.12 | 47,583 |
| 2023-06-20 | $11.00 | $11.19 | $10.84 | $11.05 | $11.05 | 55,529 |
| 2023-06-16 | $11.38 | $11.59 | $10.70 | $10.99 | $10.99 | 38,376 |
| 2023-06-15 | $11.37 | $11.74 | $11.22 | $11.33 | $11.33 | 71,356 |
| 2023-06-14 | $11.80 | $11.98 | $11.09 | $11.39 | $11.39 | 56,216 |
| 2023-06-13 | $11.19 | $11.87 | $11.14 | $11.76 | $11.76 | 41,730 |
| 2023-06-12 | $12.03 | $12.03 | $11.21 | $11.32 | $11.32 | 59,214 |
| 2023-06-09 | $12.36 | $12.47 | $11.76 | $12.00 | $12.00 | 56,355 |
| 2023-06-08 | $11.44 | $12.39 | $11.09 | $12.28 | $12.28 | 118,406 |
| 2023-06-07 | $11.00 | $11.40 | $10.88 | $11.40 | $11.40 | 67,959 |
| 2023-06-06 | $11.00 | $11.10 | $10.89 | $10.95 | $10.95 | 46,884 |
| 2023-06-05 | $11.69 | $11.69 | $10.42 | $11.00 | $11.00 | 92,458 |
| 2023-06-02 | $11.37 | $11.60 | $11.16 | $11.60 | $11.60 | 50,786 |
| 2023-06-01 | $10.87 | $11.35 | $10.78 | $11.34 | $11.34 | 75,474 |
| 2023-05-31 | $11.33 | $11.41 | $10.77 | $10.80 | $10.80 | 62,881 |
| 2023-05-30 | $11.54 | $11.55 | $11.29 | $11.42 | $11.42 | 33,782 |
| 2023-05-26 | $11.04 | $11.82 | $11.04 | $11.54 | $11.54 | 54,624 |
| 2023-05-25 | $10.97 | $11.37 | $10.81 | $10.92 | $10.92 | 64,411 |
| 2023-05-24 | $11.20 | $11.32 | $10.92 | $11.11 | $11.11 | 35,433 |
| 2023-05-23 | $11.11 | $11.50 | $11.11 | $11.30 | $11.30 | 41,855 |
| 2023-05-22 | $10.81 | $11.82 | $10.80 | $11.05 | $11.05 | 70,732 |
| 2023-05-19 | $11.23 | $11.35 | $10.82 | $10.87 | $10.87 | 71,222 |
| 2023-05-18 | $11.46 | $11.46 | $10.90 | $11.29 | $11.29 | 42,325 |
| 2023-05-17 | $11.67 | $11.81 | $11.28 | $11.46 | $11.46 | 59,113 |
| 2023-05-16 | $11.03 | $11.86 | $11.00 | $11.66 | $11.66 | 104,122 |
| 2023-05-15 | $10.58 | $11.33 | $10.35 | $11.33 | $11.33 | 161,298 |
| 2023-05-12 | $10.00 | $10.54 | $9.86 | $10.23 | $10.23 | 108,618 |
| 2023-05-11 | $10.00 | $10.00 | $9.45 | $9.92 | $9.92 | 54,006 |
| 2023-05-10 | $9.04 | $10.33 | $8.77 | $9.89 | $9.89 | 164,182 |
| 2023-05-09 | $8.60 | $9.04 | $8.20 | $8.69 | $8.69 | 98,899 |
| 2023-05-08 | $9.02 | $9.47 | $8.93 | $9.18 | $9.18 | 87,189 |
| 2023-05-05 | $8.63 | $8.98 | $8.63 | $8.90 | $8.90 | 31,119 |
| 2023-05-04 | $8.74 | $9.01 | $8.58 | $8.59 | $8.59 | 38,208 |
| 2023-05-03 | $8.52 | $8.87 | $8.40 | $8.84 | $8.84 | 56,425 |
| 2023-05-02 | $8.52 | $8.58 | $7.93 | $8.41 | $8.41 | 87,025 |
| 2023-05-01 | $9.08 | $9.10 | $8.39 | $8.60 | $8.60 | 80,393 |
| 2023-04-28 | $8.78 | $9.12 | $8.56 | $9.08 | $9.08 | 86,463 |
| 2023-04-27 | $8.46 | $8.99 | $8.40 | $8.77 | $8.77 | 68,559 |
| 2023-04-26 | $8.10 | $8.65 | $8.10 | $8.44 | $8.44 | 61,397 |
| 2023-04-25 | $8.15 | $8.22 | $7.87 | $8.16 | $8.16 | 52,163 |
| 2023-04-24 | $8.05 | $8.35 | $8.05 | $8.23 | $8.23 | 67,184 |
| 2023-04-21 | $7.88 | $8.19 | $7.88 | $8.02 | $8.02 | 36,761 |
| 2023-04-20 | $7.96 | $8.17 | $7.75 | $8.01 | $8.01 | 75,688 |
| 2023-04-19 | $7.93 | $8.22 | $7.93 | $8.04 | $8.04 | 57,426 |
| 2023-04-18 | $8.54 | $8.65 | $7.94 | $7.99 | $7.99 | 138,668 |
| 2023-04-17 | $8.13 | $8.87 | $8.02 | $8.54 | $8.54 | 253,207 |
| 2023-04-14 | $9.07 | $9.08 | $7.52 | $8.25 | $8.25 | 896,741 |
| 2023-04-13 | $11.76 | $11.90 | $8.79 | $9.77 | $9.77 | 492,777 |
| 2023-04-12 | $12.00 | $12.22 | $11.68 | $11.76 | $11.76 | 80,349 |
| 2023-04-11 | $11.70 | $12.00 | $11.68 | $12.00 | $12.00 | 90,800 |
| 2023-04-10 | $11.44 | $11.70 | $11.02 | $11.68 | $11.68 | 69,388 |
| 2023-04-06 | $11.32 | $11.60 | $11.32 | $11.45 | $11.45 | 61,489 |
| 2023-04-05 | $12.30 | $12.30 | $10.62 | $11.40 | $11.40 | 196,061 |
| 2023-04-04 | $11.38 | $12.60 | $11.27 | $12.17 | $12.17 | 259,094 |
| 2023-04-03 | $11.70 | $11.70 | $11.00 | $11.27 | $11.27 | 83,226 |
| 2023-03-31 | $11.70 | $11.94 | $11.35 | $11.78 | $11.78 | 136,402 |
| 2023-03-30 | $11.53 | $11.98 | $11.23 | $11.70 | $11.70 | 137,395 |
| 2023-03-29 | $12.00 | $12.00 | $10.80 | $11.35 | $11.35 | 281,143 |
| 2023-03-28 | $11.00 | $12.00 | $10.48 | $12.00 | $12.00 | 322,640 |
| 2023-03-27 | $10.85 | $11.50 | $10.75 | $10.98 | $10.98 | 285,552 |
| 2023-03-24 | $9.22 | $10.53 | $9.13 | $10.39 | $10.39 | 196,688 |
| 2023-03-23 | $8.59 | $9.68 | $7.71 | $9.28 | $9.28 | 310,839 |
| 2023-03-22 | $8.93 | $9.00 | $8.56 | $9.00 | $9.00 | 117,877 |
| 2023-03-21 | $9.13 | $9.22 | $8.82 | $9.10 | $9.10 | 146,108 |
| 2023-03-20 | $9.00 | $9.29 | $8.60 | $8.96 | $8.96 | 260,267 |
| 2023-03-17 | $8.78 | $8.94 | $8.49 | $8.90 | $8.90 | 161,342 |
| 2023-03-16 | $8.40 | $8.78 | $8.31 | $8.78 | $8.78 | 74,635 |
| 2023-03-15 | $8.35 | $8.49 | $8.06 | $8.49 | $8.49 | 66,509 |
| 2023-03-14 | $8.65 | $8.65 | $8.04 | $8.31 | $8.31 | 144,971 |
| 2023-03-13 | $8.17 | $8.96 | $8.17 | $8.61 | $8.61 | 226,961 |
| 2023-03-10 | $7.40 | $8.17 | $7.38 | $8.15 | $8.15 | 162,858 |
| 2023-03-09 | $7.29 | $7.48 | $7.14 | $7.38 | $7.38 | 34,932 |
| 2023-03-08 | $7.85 | $7.87 | $6.93 | $7.24 | $7.24 | 131,196 |
| 2023-03-07 | $6.85 | $7.86 | $6.85 | $7.76 | $7.76 | 350,548 |
| 2023-03-06 | $6.82 | $6.91 | $6.40 | $6.76 | $6.76 | 88,259 |
| 2023-03-03 | $6.90 | $7.02 | $6.83 | $6.83 | $6.83 | 23,570 |
| 2023-03-02 | $6.90 | $7.04 | $6.90 | $6.90 | $6.90 | 11,420 |
| 2023-03-01 | $7.00 | $7.08 | $6.90 | $6.92 | $6.92 | 28,547 |
| 2023-02-28 | $7.03 | $7.25 | $6.90 | $6.98 | $6.98 | 112,726 |
| 2023-02-27 | $6.79 | $7.08 | $6.79 | $7.03 | $7.03 | 35,326 |
| 2023-02-24 | $6.80 | $7.04 | $6.70 | $6.83 | $6.83 | 35,447 |
| 2023-02-23 | $6.94 | $6.94 | $6.70 | $6.86 | $6.86 | 27,645 |
| 2023-02-22 | $6.68 | $7.02 | $6.67 | $6.94 | $6.94 | 58,619 |
| 2023-02-21 | $6.80 | $6.80 | $6.64 | $6.69 | $6.69 | 29,613 |
| 2023-02-17 | $6.85 | $6.93 | $6.22 | $6.83 | $6.83 | 57,224 |
| 2023-02-16 | $6.40 | $6.94 | $6.30 | $6.93 | $6.93 | 141,281 |
| 2023-02-15 | $6.46 | $6.62 | $6.21 | $6.43 | $6.43 | 59,984 |
| 2023-02-14 | $6.52 | $6.89 | $6.35 | $6.64 | $6.64 | 170,544 |
| 2023-02-13 | $6.07 | $6.50 | $6.03 | $6.35 | $6.35 | 153,188 |
| 2023-02-10 | $6.04 | $6.04 | $5.95 | $6.02 | $6.02 | 36,137 |
| 2023-02-09 | $6.07 | $6.08 | $5.90 | $6.03 | $6.03 | 71,531 |
| 2023-02-08 | $6.00 | $6.25 | $6.00 | $6.06 | $6.06 | 190,157 |
| 2023-02-07 | $5.88 | $6.06 | $5.85 | $6.05 | $6.05 | 91,696 |
| 2023-02-06 | $5.73 | $6.20 | $5.60 | $5.83 | $5.83 | 126,039 |
| 2023-02-03 | $5.44 | $5.65 | $5.22 | $5.57 | $5.57 | 213,029 |
| 2023-02-02 | $4.84 | $5.05 | $4.80 | $5.05 | $5.05 | 148,427 |
| 2023-02-01 | $4.20 | $4.87 | $4.20 | $4.71 | $4.71 | 124,391 |
| 2023-01-31 | $3.94 | $4.24 | $3.94 | $4.15 | $4.15 | 112,643 |
| 2023-01-30 | $3.93 | $3.93 | $3.87 | $3.87 | $3.87 | 3,022 |
| 2023-01-27 | $3.89 | $3.95 | $3.89 | $3.93 | $3.93 | 13,488 |
| 2023-01-26 | $3.91 | $3.92 | $3.89 | $3.89 | $3.89 | 9,090 |
| 2023-01-25 | $3.92 | $3.92 | $3.89 | $3.89 | $3.89 | 6,838 |
| 2023-01-24 | $3.88 | $3.91 | $3.88 | $3.90 | $3.90 | 20,125 |
| 2023-01-23 | $3.84 | $3.91 | $3.71 | $3.81 | $3.81 | 34,857 |
| 2023-01-20 | $3.90 | $3.91 | $3.88 | $3.88 | $3.88 | 16,113 |
| 2023-01-19 | $3.92 | $3.95 | $3.81 | $3.95 | $3.95 | 12,456 |
| 2023-01-18 | $3.96 | $4.02 | $3.85 | $3.86 | $3.86 | 5,000 |
| 2023-01-17 | $3.96 | $4.01 | $3.96 | $4.00 | $4.00 | 56,427 |
| 2023-01-13 | $3.98 | $3.98 | $3.85 | $3.95 | $3.95 | 10,894 |
| 2023-01-12 | $3.86 | $4.01 | $3.86 | $3.96 | $3.96 | 15,771 |
| 2023-01-11 | $3.93 | $4.06 | $3.84 | $3.89 | $3.89 | 25,487 |
| 2023-01-10 | $4.13 | $4.13 | $3.89 | $4.09 | $4.09 | 68,109 |
| 2023-01-09 | $4.09 | $4.09 | $3.95 | $4.00 | $4.00 | 42,573 |
| 2023-01-06 | $3.62 | $4.32 | $3.60 | $3.95 | $3.95 | 85,806 |
| 2023-01-05 | $3.56 | $3.69 | $3.56 | $3.69 | $3.69 | 28,576 |
| 2023-01-04 | $3.68 | $3.68 | $3.62 | $3.64 | $3.64 | 18,222 |
| 2023-01-03 | $3.65 | $3.66 | $3.64 | $3.66 | $3.66 | 20,805 |
| 2022-12-30 | $3.57 | $3.58 | $3.41 | $3.53 | $3.53 | 38,859 |
| 2022-12-29 | $3.53 | $3.67 | $3.40 | $3.53 | $3.53 | 38,526 |
| 2022-12-28 | $3.64 | $3.69 | $3.55 | $3.63 | $3.63 | 59,676 |
| 2022-12-27 | $3.49 | $3.69 | $3.37 | $3.67 | $3.67 | 47,819 |
| 2022-12-23 | $3.46 | $3.49 | $3.46 | $3.48 | $3.48 | 13,004 |
| 2022-12-22 | $3.44 | $3.47 | $3.33 | $3.46 | $3.46 | 29,271 |
| 2022-12-21 | $3.44 | $3.47 | $3.36 | $3.36 | $3.36 | 39,787 |
| 2022-12-20 | $3.42 | $3.45 | $3.35 | $3.39 | $3.39 | 48,685 |
| 2022-12-19 | $3.38 | $3.43 | $3.37 | $3.42 | $3.42 | 53,733 |
| 2022-12-16 | $3.29 | $3.39 | $3.20 | $3.39 | $3.39 | 32,531 |
| 2022-12-15 | $3.53 | $3.53 | $3.25 | $3.33 | $3.33 | 137,719 |
| 2022-12-14 | $3.53 | $3.53 | $3.38 | $3.43 | $3.43 | 67,755 |
| 2022-12-13 | $3.69 | $3.69 | $3.33 | $3.53 | $3.53 | 35,812 |
| 2022-12-12 | $3.49 | $3.63 | $3.49 | $3.60 | $3.60 | 13,197 |
| 2022-12-09 | $3.58 | $3.58 | $3.47 | $3.50 | $3.50 | 14,135 |
| 2022-12-08 | $3.54 | $3.64 | $3.35 | $3.40 | $3.40 | 27,067 |
| 2022-12-07 | $3.53 | $3.63 | $3.51 | $3.60 | $3.60 | 26,436 |
| 2022-12-06 | $3.65 | $3.65 | $3.47 | $3.53 | $3.53 | 22,862 |
| 2022-12-05 | $3.75 | $3.88 | $3.55 | $3.58 | $3.58 | 50,574 |
| 2022-12-02 | $3.71 | $3.75 | $3.70 | $3.74 | $3.74 | 5,837 |
| 2022-12-01 | $3.71 | $3.83 | $3.60 | $3.77 | $3.77 | 28,161 |
| 2022-11-30 | $3.75 | $3.79 | $3.70 | $3.74 | $3.74 | 17,168 |
| 2022-11-29 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 396 |
| 2022-11-28 | $3.88 | $3.88 | $3.80 | $3.80 | $3.80 | 13,160 |
| 2022-11-25 | $3.83 | $3.89 | $3.79 | $3.86 | $3.86 | 2,428 |
| 2022-11-23 | $3.85 | $3.88 | $3.76 | $3.77 | $3.77 | 10,080 |
| 2022-11-22 | $4.05 | $4.07 | $3.79 | $3.85 | $3.85 | 41,608 |
| 2022-11-21 | $3.96 | $4.27 | $3.94 | $3.95 | $3.95 | 15,417 |
| 2022-11-18 | $3.92 | $3.99 | $3.92 | $3.99 | $3.99 | 2,392 |
| 2022-11-17 | $4.10 | $4.10 | $3.90 | $3.96 | $3.96 | 22,711 |
| 2022-11-16 | $4.07 | $4.10 | $4.00 | $4.03 | $4.03 | 38,587 |
| 2022-11-15 | $4.17 | $4.19 | $4.17 | $4.18 | $4.18 | 1,205 |
| 2022-11-14 | $4.12 | $4.21 | $4.07 | $4.12 | $4.12 | 8,647 |
| 2022-11-11 | $4.19 | $4.29 | $4.09 | $4.20 | $4.20 | 4,532 |
| 2022-11-10 | $4.16 | $4.23 | $3.99 | $4.14 | $4.14 | 18,757 |
| 2022-11-09 | $3.91 | $3.97 | $3.91 | $3.97 | $3.97 | 945 |
| 2022-11-08 | $4.06 | $4.06 | $3.99 | $3.99 | $3.99 | 1,546 |
| 2022-11-07 | $3.97 | $3.99 | $3.89 | $3.96 | $3.96 | 10,123 |
| 2022-11-04 | $4.16 | $4.16 | $3.90 | $4.01 | $4.01 | 19,400 |
| 2022-11-03 | $4.19 | $4.20 | $4.03 | $4.12 | $4.12 | 61,336 |
| 2022-11-02 | $4.05 | $4.11 | $4.05 | $4.11 | $4.11 | 1,001 |
| 2022-11-01 | $4.16 | $4.20 | $4.10 | $4.11 | $4.11 | 14,536 |
| 2022-10-31 | $4.25 | $4.26 | $4.15 | $4.16 | $4.16 | 9,963 |
| 2022-10-28 | $4.17 | $4.31 | $4.16 | $4.30 | $4.30 | 9,177 |
| 2022-10-27 | $3.96 | $4.45 | $3.96 | $4.35 | $4.35 | 21,932 |
| 2022-10-26 | $3.85 | $4.23 | $3.85 | $4.19 | $4.19 | 44,674 |
| 2022-10-25 | $3.92 | $4.03 | $3.81 | $3.84 | $3.84 | 42,334 |
| 2022-10-24 | $3.76 | $3.87 | $3.75 | $3.78 | $3.78 | 11,179 |
| 2022-10-21 | $3.73 | $3.90 | $3.70 | $3.77 | $3.77 | 9,389 |
| 2022-10-20 | $3.75 | $3.89 | $3.72 | $3.75 | $3.75 | 12,625 |
| 2022-10-19 | $3.80 | $4.08 | $3.68 | $3.74 | $3.74 | 24,505 |
| 2022-10-18 | $3.77 | $3.83 | $3.77 | $3.81 | $3.81 | 9,021 |
| 2022-10-17 | $3.72 | $3.79 | $3.66 | $3.74 | $3.74 | 8,785 |
| 2022-10-14 | $3.70 | $3.78 | $3.65 | $3.73 | $3.73 | 36,548 |
| 2022-10-13 | $3.75 | $3.76 | $3.66 | $3.73 | $3.73 | 99,878 |
| 2022-10-12 | $4.05 | $4.05 | $3.64 | $3.83 | $3.83 | 86,108 |
| 2022-10-11 | $4.14 | $4.17 | $4.06 | $4.06 | $4.06 | 15,376 |
| 2022-10-10 | $4.15 | $4.24 | $4.13 | $4.23 | $4.23 | 2,304 |
| 2022-10-07 | $4.25 | $4.27 | $4.15 | $4.15 | $4.15 | 4,078 |
| 2022-10-06 | $4.20 | $4.37 | $4.15 | $4.29 | $4.29 | 19,079 |
| 2022-10-05 | $4.46 | $4.46 | $4.11 | $4.19 | $4.19 | 36,320 |
| 2022-10-04 | $4.48 | $4.52 | $4.44 | $4.44 | $4.44 | 8,978 |
| 2022-10-03 | $4.56 | $4.57 | $4.41 | $4.49 | $4.49 | 46,621 |
| 2022-09-30 | $4.42 | $4.64 | $4.32 | $4.48 | $4.48 | 74,647 |
| 2022-09-29 | $4.65 | $4.65 | $4.35 | $4.40 | $4.40 | 25,703 |
| 2022-09-28 | $4.62 | $4.65 | $4.43 | $4.62 | $4.62 | 9,633 |
| 2022-09-27 | $4.63 | $4.66 | $4.58 | $4.61 | $4.61 | 3,677 |
| 2022-09-26 | $4.33 | $4.64 | $4.33 | $4.60 | $4.60 | 6,910 |
| 2022-09-23 | $4.66 | $4.66 | $4.26 | $4.51 | $4.51 | 19,186 |
| 2022-09-22 | $4.41 | $4.68 | $4.37 | $4.60 | $4.60 | 18,130 |
| 2022-09-21 | $4.54 | $4.54 | $4.33 | $4.41 | $4.41 | 5,186 |
| 2022-09-20 | $4.48 | $4.54 | $4.37 | $4.50 | $4.50 | 19,704 |
| 2022-09-19 | $4.82 | $5.02 | $4.54 | $4.64 | $4.64 | 12,798 |
| 2022-09-16 | $4.65 | $5.00 | $4.51 | $4.96 | $4.96 | 87,068 |
| 2022-09-15 | $4.66 | $4.68 | $4.50 | $4.68 | $4.68 | 26,742 |
| 2022-09-14 | $4.80 | $4.82 | $4.67 | $4.67 | $4.67 | 9,464 |
| 2022-09-13 | $4.80 | $4.83 | $4.75 | $4.80 | $4.80 | 8,108 |
| 2022-09-12 | $4.87 | $5.05 | $4.82 | $4.82 | $4.82 | 7,964 |
| 2022-09-09 | $4.96 | $4.96 | $4.77 | $4.81 | $4.81 | 8,344 |
| 2022-09-08 | $4.72 | $4.90 | $4.72 | $4.89 | $4.89 | 17,129 |
| 2022-09-07 | $4.74 | $4.88 | $4.71 | $4.84 | $4.84 | 31,927 |
| 2022-09-06 | $4.99 | $5.02 | $4.72 | $4.81 | $4.81 | 31,846 |
| 2022-09-02 | $5.13 | $5.19 | $4.98 | $5.15 | $5.15 | 4,720 |
| 2022-09-01 | $5.06 | $5.13 | $4.98 | $5.01 | $5.01 | 24,548 |
| 2022-08-31 | $5.13 | $5.25 | $5.06 | $5.12 | $5.12 | 7,466 |
| 2022-08-30 | $5.17 | $5.47 | $5.13 | $5.22 | $5.22 | 4,109 |
| 2022-08-29 | $5.36 | $5.36 | $5.12 | $5.12 | $5.12 | 27,324 |
| 2022-08-26 | $5.36 | $5.36 | $5.25 | $5.31 | $5.31 | 5,223 |
| 2022-08-25 | $5.49 | $5.49 | $5.43 | $5.47 | $5.47 | 1,845 |
| 2022-08-24 | $5.46 | $5.46 | $5.43 | $5.43 | $5.43 | 941 |
| 2022-08-23 | $5.33 | $5.44 | $5.33 | $5.38 | $5.38 | 5,909 |
| 2022-08-22 | $5.36 | $5.43 | $5.36 | $5.43 | $5.43 | 4,987 |
| 2022-08-19 | $5.60 | $5.60 | $5.26 | $5.32 | $5.32 | 6,300 |
| 2022-08-18 | $5.41 | $5.57 | $5.37 | $5.37 | $5.37 | 4,265 |
| 2022-08-17 | $5.38 | $5.39 | $5.32 | $5.38 | $5.38 | 3,591 |
| 2022-08-16 | $5.25 | $5.40 | $5.21 | $5.30 | $5.30 | 7,125 |
| 2022-08-15 | $5.23 | $5.33 | $5.23 | $5.26 | $5.26 | 4,637 |
| 2022-08-12 | $5.51 | $5.59 | $5.05 | $5.18 | $5.18 | 29,433 |
| 2022-08-11 | $5.65 | $5.65 | $5.45 | $5.45 | $5.45 | 5,590 |
| 2022-08-10 | $5.44 | $5.65 | $5.25 | $5.63 | $5.63 | 3,815 |
| 2022-08-09 | $5.70 | $5.70 | $5.44 | $5.44 | $5.44 | 5,925 |
| 2022-08-08 | $5.74 | $5.79 | $5.67 | $5.67 | $5.67 | 8,920 |
| 2022-08-05 | $5.70 | $5.77 | $5.70 | $5.70 | $5.70 | 2,665 |
| 2022-08-04 | $5.50 | $5.78 | $5.50 | $5.74 | $5.74 | 11,665 |
| 2022-08-03 | $5.67 | $5.67 | $5.39 | $5.62 | $5.62 | 2,814 |
| 2022-08-02 | $5.42 | $5.93 | $5.42 | $5.67 | $5.67 | 26,359 |
| 2022-08-01 | $5.26 | $5.34 | $5.20 | $5.34 | $5.34 | 21,696 |
| 2022-07-29 | $5.35 | $5.35 | $5.20 | $5.27 | $5.27 | 3,814 |
| 2022-07-28 | $5.26 | $5.27 | $5.15 | $5.27 | $5.27 | 41,799 |
| 2022-07-27 | $5.15 | $5.29 | $5.15 | $5.29 | $5.29 | 1,667 |
| 2022-07-26 | $5.22 | $5.25 | $5.22 | $5.24 | $5.24 | 1,934 |
| 2022-07-25 | $5.24 | $5.32 | $5.24 | $5.30 | $5.30 | 1,847 |
| 2022-07-22 | $5.37 | $5.37 | $5.20 | $5.27 | $5.27 | 22,998 |
| 2022-07-21 | $5.23 | $5.34 | $5.20 | $5.34 | $5.34 | 9,807 |
| 2022-07-20 | $5.27 | $5.28 | $5.03 | $5.15 | $5.15 | 10,278 |
| 2022-07-19 | $5.14 | $5.31 | $5.12 | $5.15 | $5.15 | 14,000 |
| 2022-07-18 | $5.53 | $5.53 | $5.20 | $5.22 | $5.22 | 6,221 |
| 2022-07-15 | $5.40 | $5.50 | $5.35 | $5.50 | $5.50 | 2,650 |
| 2022-07-14 | $5.59 | $5.59 | $5.50 | $5.58 | $5.58 | 6,063 |
| 2022-07-13 | $5.44 | $5.48 | $5.44 | $5.48 | $5.48 | 686 |
| 2022-07-12 | $5.30 | $5.48 | $5.19 | $5.35 | $5.35 | 62,120 |
| 2022-07-11 | $5.24 | $5.31 | $5.02 | $5.23 | $5.23 | 11,064 |
| 2022-07-08 | $4.99 | $5.23 | $4.99 | $5.23 | $5.23 | 6,442 |
| 2022-07-07 | $5.01 | $5.20 | $5.01 | $5.18 | $5.18 | 5,768 |
| 2022-07-06 | $5.16 | $5.16 | $4.95 | $5.01 | $5.01 | 22,853 |
| 2022-07-05 | $5.06 | $5.28 | $5.05 | $5.10 | $5.10 | 6,434 |
| 2022-07-01 | $5.28 | $5.28 | $5.14 | $5.14 | $5.14 | 1,851 |
| 2022-06-30 | $5.17 | $5.25 | $5.17 | $5.19 | $5.19 | 8,275 |
| 2022-06-29 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 211 |
| 2022-06-28 | $5.18 | $5.29 | $5.15 | $5.17 | $5.17 | 3,098 |
| 2022-06-27 | $5.18 | $5.27 | $5.15 | $5.27 | $5.27 | 5,812 |
| 2022-06-24 | $5.11 | $5.24 | $5.10 | $5.24 | $5.24 | 4,693 |
| 2022-06-23 | $5.12 | $5.32 | $5.11 | $5.14 | $5.14 | 6,052 |
| 2022-06-22 | $5.12 | $5.18 | $5.10 | $5.18 | $5.18 | 7,457 |
| 2022-06-21 | $5.27 | $5.35 | $5.07 | $5.26 | $5.26 | 2,360 |
| 2022-06-17 | $5.06 | $5.23 | $5.06 | $5.23 | $5.23 | 14,562 |
| 2022-06-16 | $5.05 | $5.39 | $5.05 | $5.14 | $5.14 | 1,855 |
| 2022-06-15 | $5.19 | $5.19 | $5.10 | $5.15 | $5.15 | 7,357 |
| 2022-06-14 | $5.23 | $5.23 | $4.91 | $5.10 | $5.10 | 26,510 |
| 2022-06-13 | $5.36 | $5.43 | $5.22 | $5.23 | $5.23 | 12,040 |
| 2022-06-10 | $5.34 | $5.49 | $5.34 | $5.48 | $5.48 | 914 |
| 2022-06-09 | $5.35 | $5.44 | $5.35 | $5.44 | $5.44 | 7,295 |
| 2022-06-08 | $5.33 | $5.40 | $5.33 | $5.40 | $5.40 | 7,128 |
| 2022-06-07 | $5.36 | $5.49 | $5.24 | $5.32 | $5.32 | 26,019 |
| 2022-06-06 | $5.48 | $5.50 | $5.28 | $5.28 | $5.28 | 18,820 |
| 2022-06-03 | $5.58 | $5.59 | $5.39 | $5.46 | $5.46 | 11,146 |
| 2022-06-02 | $5.66 | $5.66 | $5.53 | $5.58 | $5.58 | 1,648 |
| 2022-06-01 | $5.60 | $5.60 | $5.56 | $5.56 | $5.56 | 2,680 |
| 2022-05-31 | $5.68 | $5.68 | $5.53 | $5.53 | $5.53 | 10,387 |
| 2022-05-27 | $5.66 | $5.79 | $5.66 | $5.69 | $5.69 | 2,989 |
| 2022-05-26 | $5.87 | $5.87 | $5.65 | $5.65 | $5.65 | 710 |
| 2022-05-25 | $5.65 | $5.70 | $5.65 | $5.68 | $5.68 | 2,820 |
| 2022-05-24 | $5.65 | $5.75 | $5.63 | $5.68 | $5.68 | 5,242 |
| 2022-05-23 | $5.78 | $5.78 | $5.70 | $5.71 | $5.71 | 1,926 |
| 2022-05-20 | $5.78 | $5.80 | $5.63 | $5.66 | $5.66 | 8,690 |
| 2022-05-19 | $5.72 | $5.80 | $5.64 | $5.79 | $5.79 | 3,190 |
| 2022-05-18 | $5.80 | $5.80 | $5.73 | $5.74 | $5.74 | 1,175 |
| 2022-05-17 | $5.60 | $5.92 | $5.50 | $5.92 | $5.92 | 33,631 |
| 2022-05-16 | $5.56 | $5.84 | $5.56 | $5.70 | $5.70 | 14,569 |
| 2022-05-13 | $5.52 | $5.60 | $5.45 | $5.60 | $5.60 | 7,406 |
| 2022-05-12 | $5.60 | $5.61 | $5.45 | $5.53 | $5.53 | 26,841 |
| 2022-05-11 | $5.91 | $5.91 | $5.50 | $5.61 | $5.61 | 62,649 |
| 2022-05-10 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 969 |
| 2022-05-09 | $5.94 | $5.99 | $5.86 | $5.93 | $5.93 | 7,935 |
| 2022-05-06 | $6.03 | $6.03 | $5.90 | $5.91 | $5.91 | 9,139 |
| 2022-05-05 | $5.96 | $6.09 | $5.86 | $5.99 | $5.99 | 14,288 |
| 2022-05-04 | $5.50 | $5.68 | $5.50 | $5.67 | $5.67 | 5,163 |
| 2022-05-03 | $5.60 | $5.62 | $5.55 | $5.55 | $5.55 | 3,244 |
| 2022-05-02 | $5.69 | $5.72 | $5.49 | $5.64 | $5.64 | 11,628 |
| 2022-04-29 | $5.52 | $5.72 | $5.52 | $5.69 | $5.69 | 1,735 |
| 2022-04-28 | $5.52 | $5.73 | $5.52 | $5.59 | $5.59 | 5,940 |
| 2022-04-27 | $5.59 | $5.68 | $5.50 | $5.59 | $5.59 | 10,077 |
| 2022-04-26 | $5.65 | $5.68 | $5.50 | $5.63 | $5.63 | 1,763 |
| 2022-04-25 | $5.56 | $5.65 | $5.50 | $5.60 | $5.60 | 28,882 |
| 2022-04-22 | $5.70 | $5.79 | $5.61 | $5.67 | $5.67 | 9,499 |
| 2022-04-21 | $5.90 | $6.01 | $5.75 | $5.75 | $5.75 | 14,528 |
| 2022-04-20 | $6.00 | $6.07 | $5.82 | $6.07 | $6.07 | 18,186 |
| 2022-04-19 | $5.70 | $6.07 | $5.63 | $6.00 | $6.00 | 62,309 |
| 2022-04-18 | $5.67 | $5.73 | $5.48 | $5.68 | $5.68 | 13,506 |
| 2022-04-14 | $5.61 | $5.65 | $5.46 | $5.50 | $5.50 | 15,540 |
| 2022-04-13 | $5.61 | $5.61 | $5.45 | $5.46 | $5.46 | 24,052 |
| 2022-04-12 | $5.34 | $5.37 | $5.34 | $5.35 | $5.35 | 2,378 |
| 2022-04-11 | $5.27 | $5.53 | $5.25 | $5.42 | $5.42 | 17,202 |
| 2022-04-08 | $5.62 | $5.65 | $5.49 | $5.49 | $5.49 | 5,872 |
| 2022-04-07 | $5.76 | $5.76 | $5.60 | $5.70 | $5.70 | 9,072 |
| 2022-04-06 | $5.85 | $5.85 | $5.41 | $5.80 | $5.80 | 15,727 |
| 2022-04-05 | $5.64 | $5.76 | $5.64 | $5.71 | $5.71 | 3,147 |
| 2022-04-04 | $5.72 | $5.75 | $5.70 | $5.70 | $5.70 | 2,339 |
| 2022-04-01 | $5.53 | $5.65 | $5.41 | $5.53 | $5.53 | 11,304 |
| 2022-03-31 | $5.05 | $5.78 | $4.89 | $5.53 | $5.53 | 80,912 |
| 2022-03-30 | $5.50 | $5.60 | $5.42 | $5.52 | $5.52 | 5,781 |
| 2022-03-29 | $5.65 | $5.76 | $5.56 | $5.73 | $5.73 | 4,758 |
| 2022-03-28 | $5.66 | $5.76 | $5.50 | $5.67 | $5.67 | 4,596 |
| 2022-03-25 | $5.77 | $5.79 | $5.77 | $5.77 | $5.77 | 1,277 |
| 2022-03-24 | $5.78 | $5.88 | $5.68 | $5.85 | $5.85 | 1,327 |
| 2022-03-23 | $5.41 | $5.68 | $5.41 | $5.64 | $5.64 | 5,541 |
| 2022-03-22 | $5.58 | $5.79 | $5.52 | $5.76 | $5.76 | 13,522 |
| 2022-03-21 | $5.49 | $5.75 | $5.46 | $5.66 | $5.66 | 48,959 |
| 2022-03-18 | $5.31 | $5.60 | $5.31 | $5.59 | $5.59 | 20,288 |
| 2022-03-17 | $5.55 | $5.57 | $5.45 | $5.57 | $5.57 | 8,122 |
| 2022-03-16 | $5.38 | $5.71 | $5.37 | $5.42 | $5.42 | 29,149 |
| 2022-03-15 | $5.90 | $5.90 | $5.49 | $5.67 | $5.67 | 33,533 |
| 2022-03-14 | $6.07 | $6.13 | $5.77 | $5.77 | $5.77 | 5,827 |
| 2022-03-11 | $6.09 | $6.15 | $5.96 | $6.00 | $6.00 | 5,557 |
| 2022-03-10 | $5.86 | $6.08 | $5.81 | $6.05 | $6.05 | 8,189 |
| 2022-03-09 | $5.73 | $5.83 | $5.73 | $5.83 | $5.83 | 1,301 |
| 2022-03-08 | $5.90 | $5.99 | $5.68 | $5.80 | $5.80 | 29,780 |
| 2022-03-07 | $5.94 | $6.00 | $5.61 | $5.83 | $5.83 | 26,327 |
| 2022-03-04 | $6.05 | $6.14 | $5.78 | $5.94 | $5.94 | 27,375 |
| 2022-03-03 | $5.82 | $5.98 | $5.61 | $5.82 | $5.82 | 11,626 |
| 2022-03-02 | $5.67 | $5.95 | $5.65 | $5.77 | $5.77 | 9,814 |
| 2022-03-01 | $5.61 | $5.72 | $5.60 | $5.61 | $5.61 | 7,934 |
| 2022-02-28 | $5.42 | $5.76 | $5.42 | $5.66 | $5.66 | 6,882 |
| 2022-02-25 | $5.53 | $5.77 | $5.21 | $5.66 | $5.66 | 24,061 |
| 2022-02-24 | $5.51 | $6.09 | $5.11 | $5.60 | $5.60 | 28,096 |
| 2022-02-23 | $5.65 | $5.69 | $5.54 | $5.54 | $5.54 | 2,496 |
| 2022-02-22 | $5.58 | $5.73 | $5.56 | $5.56 | $5.56 | 16,292 |
| 2022-02-18 | $5.68 | $5.79 | $5.56 | $5.76 | $5.76 | 3,469 |
| 2022-02-17 | $5.60 | $5.77 | $5.60 | $5.70 | $5.70 | 3,200 |
| 2022-02-16 | $5.55 | $5.74 | $5.52 | $5.60 | $5.60 | 18,053 |
| 2022-02-15 | $5.71 | $5.72 | $5.56 | $5.56 | $5.56 | 7,379 |
| 2022-02-14 | $5.82 | $5.82 | $5.61 | $5.62 | $5.62 | 3,225 |
| 2022-02-11 | $5.80 | $5.80 | $5.50 | $5.58 | $5.58 | 5,662 |
| 2022-02-10 | $5.70 | $5.72 | $5.58 | $5.63 | $5.63 | 11,432 |
| 2022-02-09 | $5.73 | $5.89 | $5.63 | $5.79 | $5.79 | 13,644 |
| 2022-02-08 | $5.85 | $5.87 | $5.65 | $5.79 | $5.79 | 5,659 |
| 2022-02-07 | $5.93 | $6.07 | $5.86 | $6.07 | $6.07 | 2,828 |
| 2022-02-04 | $5.88 | $5.88 | $5.75 | $5.83 | $5.83 | 4,763 |
| 2022-02-03 | $5.98 | $6.07 | $5.83 | $5.98 | $5.98 | 3,288 |
| 2022-02-02 | $5.85 | $5.97 | $5.85 | $5.92 | $5.92 | 934 |
| 2022-02-01 | $5.95 | $5.95 | $5.81 | $5.85 | $5.85 | 8,106 |
| 2022-01-31 | $5.51 | $5.89 | $5.51 | $5.89 | $5.89 | 8,462 |
| 2022-01-28 | $5.50 | $5.63 | $5.50 | $5.63 | $5.63 | 9,271 |
| 2022-01-27 | $6.10 | $6.10 | $5.53 | $5.60 | $5.60 | 15,301 |
| 2022-01-26 | $5.89 | $6.01 | $5.86 | $6.01 | $6.01 | 2,566 |
| 2022-01-25 | $5.97 | $5.98 | $5.81 | $5.97 | $5.97 | 17,022 |
| 2022-01-24 | $5.88 | $6.02 | $5.76 | $5.77 | $5.77 | 6,316 |
| 2022-01-21 | $6.04 | $6.04 | $5.88 | $5.88 | $5.88 | 7,953 |
| 2022-01-20 | $6.13 | $6.14 | $6.03 | $6.04 | $6.04 | 19,514 |
| 2022-01-19 | $6.27 | $6.27 | $6.11 | $6.21 | $6.21 | 4,644 |
| 2022-01-18 | $6.41 | $6.50 | $6.17 | $6.18 | $6.18 | 18,544 |
| 2022-01-14 | $6.21 | $6.52 | $6.12 | $6.42 | $6.42 | 43,978 |
| 2022-01-13 | $6.51 | $6.51 | $6.18 | $6.38 | $6.38 | 9,040 |
| 2022-01-12 | $6.40 | $6.44 | $6.26 | $6.41 | $6.41 | 12,645 |
| 2022-01-11 | $6.29 | $6.44 | $6.21 | $6.44 | $6.44 | 12,056 |
| 2022-01-10 | $6.11 | $6.27 | $6.11 | $6.15 | $6.15 | 7,041 |
| 2022-01-07 | $6.15 | $6.45 | $6.13 | $6.29 | $6.29 | 9,887 |
| 2022-01-06 | $6.14 | $6.25 | $6.12 | $6.19 | $6.19 | 8,945 |
| 2022-01-05 | $6.23 | $6.30 | $6.18 | $6.23 | $6.23 | 5,358 |
| 2022-01-04 | $6.24 | $6.35 | $6.20 | $6.29 | $6.29 | 15,419 |
| 2022-01-03 | $6.27 | $6.34 | $6.21 | $6.25 | $6.25 | 34,093 |
| 2021-12-31 | $6.31 | $6.40 | $6.31 | $6.33 | $6.33 | 29,778 |
| 2021-12-30 | $6.51 | $6.51 | $6.38 | $6.38 | $6.38 | 8,791 |
| 2021-12-29 | $6.43 | $6.59 | $6.35 | $6.47 | $6.47 | 30,595 |
| 2021-12-28 | $6.50 | $6.50 | $6.26 | $6.27 | $6.27 | 34,590 |
| 2021-12-27 | $6.72 | $6.77 | $6.44 | $6.50 | $6.50 | 36,765 |
| 2021-12-23 | $6.51 | $6.71 | $6.51 | $6.70 | $6.70 | 7,158 |
| 2021-12-22 | $6.70 | $6.70 | $6.52 | $6.52 | $6.52 | 673 |
| 2021-12-21 | $6.45 | $6.78 | $6.45 | $6.60 | $6.60 | 7,543 |
| 2021-12-20 | $6.80 | $6.80 | $6.45 | $6.52 | $6.52 | 21,846 |
| 2021-12-17 | $6.65 | $6.71 | $6.51 | $6.58 | $6.58 | 39,286 |
| 2021-12-16 | $6.85 | $6.90 | $6.74 | $6.74 | $6.74 | 5,265 |
| 2021-12-15 | $6.62 | $6.90 | $6.62 | $6.90 | $6.90 | 46,220 |
| 2021-12-14 | $6.95 | $7.14 | $6.81 | $6.87 | $6.87 | 5,512 |
| 2021-12-13 | $7.03 | $7.15 | $6.90 | $6.90 | $6.90 | 18,840 |
| 2021-12-10 | $7.03 | $7.20 | $7.03 | $7.20 | $7.20 | 7,500 |
| 2021-12-09 | $7.25 | $7.29 | $7.11 | $7.19 | $7.19 | 7,843 |
| 2021-12-08 | $7.05 | $7.29 | $7.05 | $7.29 | $7.29 | 21,560 |
| 2021-12-07 | $6.88 | $7.05 | $6.85 | $7.02 | $7.02 | 37,847 |
| 2021-12-06 | $6.78 | $7.02 | $6.47 | $6.99 | $6.99 | 19,216 |
| 2021-12-03 | $6.91 | $7.00 | $6.77 | $6.82 | $6.82 | 12,039 |
| 2021-12-02 | $6.76 | $7.19 | $6.76 | $7.00 | $7.00 | 2,019 |
| 2021-12-01 | $7.30 | $7.30 | $6.84 | $6.85 | $6.85 | 33,941 |
| 2021-11-30 | $7.08 | $7.18 | $7.05 | $7.05 | $7.05 | 8,318 |
| 2021-11-29 | $7.24 | $7.30 | $7.07 | $7.21 | $7.21 | 38,667 |
| 2021-11-26 | $7.22 | $7.30 | $6.91 | $7.23 | $7.23 | 10,566 |
| 2021-11-24 | $7.10 | $7.30 | $7.10 | $7.30 | $7.30 | 130,046 |
| 2021-11-23 | $6.94 | $7.09 | $6.86 | $6.96 | $6.96 | 24,565 |
| 2021-11-22 | $6.77 | $6.97 | $6.76 | $6.87 | $6.87 | 14,794 |
| 2021-11-19 | $6.96 | $6.99 | $6.80 | $6.94 | $6.94 | 35,361 |
| 2021-11-18 | $6.88 | $7.08 | $6.85 | $6.94 | $6.94 | 19,264 |
| 2021-11-17 | $6.85 | $7.02 | $6.84 | $6.97 | $6.97 | 35,369 |
| 2021-11-16 | $6.85 | $6.85 | $6.73 | $6.80 | $6.80 | 39,286 |
| 2021-11-15 | $6.55 | $6.80 | $6.45 | $6.73 | $6.73 | 8,567 |
| 2021-11-12 | $6.38 | $6.44 | $6.22 | $6.31 | $6.31 | 32,896 |
| 2021-11-11 | $6.00 | $6.77 | $6.00 | $6.45 | $6.45 | 87,559 |
| 2021-11-10 | $6.82 | $6.84 | $6.59 | $6.65 | $6.65 | 31,319 |
| 2021-11-09 | $7.10 | $7.12 | $6.90 | $6.93 | $6.93 | 31,600 |
| 2021-11-08 | $7.26 | $7.30 | $7.02 | $7.15 | $7.15 | 36,218 |
| 2021-11-05 | $7.29 | $7.30 | $7.23 | $7.28 | $7.28 | 16,222 |
| 2021-11-04 | $7.21 | $7.25 | $7.20 | $7.25 | $7.25 | 9,519 |
| 2021-11-03 | $7.07 | $7.29 | $7.05 | $7.29 | $7.29 | 8,863 |
| 2021-11-02 | $7.05 | $7.26 | $7.05 | $7.18 | $7.18 | 3,254 |
| 2021-11-01 | $7.25 | $7.25 | $7.04 | $7.17 | $7.17 | 52,130 |
| 2021-10-29 | $7.18 | $7.29 | $7.18 | $7.20 | $7.20 | 14,461 |
| 2021-10-28 | $7.18 | $7.18 | $7.08 | $7.08 | $7.08 | 11,045 |
| 2021-10-27 | $7.13 | $7.17 | $7.07 | $7.10 | $7.10 | 8,098 |
| 2021-10-26 | $7.29 | $7.29 | $7.06 | $7.27 | $7.27 | 16,980 |
| 2021-10-25 | $7.09 | $7.30 | $6.86 | $7.30 | $7.30 | 52,260 |
| 2021-10-22 | $7.00 | $7.16 | $6.87 | $7.08 | $7.08 | 17,934 |
| 2021-10-21 | $6.95 | $7.05 | $6.95 | $6.95 | $6.95 | 18,045 |
| 2021-10-20 | $6.82 | $7.08 | $6.76 | $7.04 | $7.04 | 11,108 |
| 2021-10-19 | $7.08 | $7.08 | $6.94 | $6.94 | $6.94 | 7,408 |
| 2021-10-18 | $7.00 | $7.05 | $6.93 | $7.04 | $7.04 | 16,992 |
| 2021-10-15 | $6.96 | $6.96 | $6.85 | $6.91 | $6.91 | 12,096 |
| 2021-10-14 | $7.00 | $7.04 | $6.98 | $7.01 | $7.01 | 11,962 |
| 2021-10-13 | $7.10 | $7.15 | $6.71 | $7.00 | $7.00 | 88,036 |
| 2021-10-12 | $6.66 | $7.06 | $6.66 | $7.06 | $7.06 | 19,583 |
| 2021-10-11 | $7.02 | $7.02 | $6.89 | $6.91 | $6.91 | 9,924 |
| 2021-10-08 | $7.20 | $7.20 | $7.16 | $7.16 | $7.16 | 794 |
| 2021-10-07 | $6.84 | $7.26 | $6.83 | $7.17 | $7.17 | 34,761 |
| 2021-10-06 | $6.99 | $7.15 | $6.72 | $7.15 | $7.15 | 115,416 |
| 2021-10-05 | $6.46 | $7.19 | $6.36 | $7.02 | $7.02 | 262,634 |
| 2021-10-04 | $6.60 | $6.64 | $6.32 | $6.37 | $6.37 | 14,710 |
| 2021-10-01 | $6.48 | $6.69 | $6.43 | $6.56 | $6.56 | 4,083 |
| 2021-09-30 | $6.50 | $6.69 | $6.50 | $6.65 | $6.65 | 8,483 |
| 2021-09-29 | $6.51 | $6.67 | $6.51 | $6.53 | $6.53 | 3,588 |
| 2021-09-28 | $6.51 | $6.83 | $6.51 | $6.60 | $6.60 | 1,562 |
| 2021-09-27 | $6.64 | $6.78 | $6.44 | $6.55 | $6.55 | 1,843 |
| 2021-09-24 | $6.80 | $6.85 | $6.67 | $6.68 | $6.68 | 1,966 |
| 2021-09-23 | $6.78 | $6.90 | $6.48 | $6.80 | $6.80 | 24,023 |
| 2021-09-22 | $6.84 | $6.88 | $6.54 | $6.74 | $6.74 | 10,214 |
| 2021-09-21 | $7.00 | $7.00 | $6.85 | $6.90 | $6.90 | 15,592 |
| 2021-09-20 | $7.21 | $7.23 | $6.50 | $6.88 | $6.88 | 70,498 |
| 2021-09-17 | $6.24 | $6.77 | $6.11 | $6.49 | $6.49 | 51,479 |
| 2021-09-16 | $6.37 | $6.37 | $6.05 | $6.35 | $6.35 | 20,912 |
| 2021-09-15 | $6.35 | $6.43 | $6.05 | $6.39 | $6.39 | 39,509 |
| 2021-09-14 | $6.51 | $6.51 | $6.23 | $6.39 | $6.39 | 16,551 |
| 2021-09-13 | $6.45 | $6.45 | $6.10 | $6.25 | $6.25 | 5,266 |
| 2021-09-10 | $6.29 | $6.37 | $6.29 | $6.36 | $6.36 | 4,062 |
| 2021-09-09 | $6.30 | $6.36 | $6.11 | $6.30 | $6.30 | 6,308 |
| 2021-09-08 | $6.27 | $6.49 | $6.10 | $6.33 | $6.33 | 84,709 |
| 2021-09-07 | $6.05 | $7.56 | $6.05 | $6.29 | $6.29 | 153,106 |
| 2021-09-03 | $6.08 | $6.43 | $6.07 | $6.22 | $6.22 | 51,161 |
| 2021-09-02 | $6.15 | $6.35 | $6.15 | $6.25 | $6.25 | 3,088 |
| 2021-09-01 | $6.07 | $6.39 | $5.65 | $6.27 | $6.27 | 40,930 |
| 2021-08-31 | $5.89 | $5.89 | $5.77 | $5.77 | $5.77 | 5,163 |
| 2021-08-30 | $5.85 | $5.85 | $5.75 | $5.77 | $5.77 | 4,437 |
| 2021-08-27 | $5.62 | $5.82 | $5.60 | $5.76 | $5.76 | 3,619 |
| 2021-08-26 | $5.63 | $5.86 | $5.63 | $5.68 | $5.68 | 5,818 |
| 2021-08-25 | $5.69 | $5.74 | $5.62 | $5.62 | $5.62 | 2,931 |
| 2021-08-24 | $5.71 | $5.71 | $5.60 | $5.60 | $5.60 | 11,035 |
| 2021-08-23 | $5.73 | $5.89 | $5.71 | $5.71 | $5.71 | 13,535 |
| 2021-08-20 | $5.77 | $5.78 | $5.71 | $5.71 | $5.71 | 15,298 |
| 2021-08-19 | $5.74 | $5.75 | $5.71 | $5.71 | $5.71 | 10,739 |
| 2021-08-18 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 574 |
| 2021-08-17 | $5.75 | $5.75 | $5.71 | $5.71 | $5.71 | 7,100 |
| 2021-08-16 | $5.80 | $5.82 | $5.80 | $5.82 | $5.82 | 1,960 |
| 2021-08-13 | $5.85 | $6.00 | $5.71 | $5.82 | $5.82 | 9,841 |
| 2021-08-12 | $5.90 | $5.91 | $5.75 | $5.75 | $5.75 | 8,764 |
| 2021-08-11 | $5.85 | $5.87 | $5.71 | $5.75 | $5.75 | 38,090 |
| 2021-08-10 | $5.88 | $6.02 | $5.84 | $5.84 | $5.84 | 4,795 |
| 2021-08-09 | $5.81 | $5.81 | $5.76 | $5.81 | $5.81 | 11,067 |
| 2021-08-06 | $5.94 | $5.94 | $5.86 | $5.86 | $5.86 | 451 |
| 2021-08-05 | $5.75 | $6.05 | $5.60 | $5.97 | $5.97 | 12,953 |
| 2021-08-04 | $5.53 | $5.70 | $5.53 | $5.70 | $5.70 | 12,695 |
| 2021-08-03 | $5.60 | $5.72 | $5.60 | $5.72 | $5.72 | 6,085 |
| 2021-08-02 | $5.75 | $5.75 | $5.65 | $5.68 | $5.68 | 10,676 |
| 2021-07-30 | $5.68 | $5.88 | $5.54 | $5.73 | $5.73 | 18,827 |
| 2021-07-29 | $5.89 | $5.90 | $5.72 | $5.73 | $5.73 | 12,739 |
| 2021-07-28 | $5.92 | $6.10 | $5.88 | $5.88 | $5.88 | 3,831 |
| 2021-07-27 | $6.11 | $6.11 | $5.78 | $5.95 | $5.95 | 21,644 |
| 2021-07-26 | $6.20 | $6.20 | $6.16 | $6.19 | $6.19 | 3,493 |
| 2021-07-23 | $6.12 | $6.21 | $6.02 | $6.21 | $6.21 | 5,690 |
| 2021-07-22 | $6.11 | $6.13 | $6.10 | $6.10 | $6.10 | 12,819 |
| 2021-07-21 | $5.98 | $6.11 | $5.94 | $6.05 | $6.05 | 25,334 |
| 2021-07-20 | $5.96 | $6.17 | $5.82 | $5.90 | $5.90 | 15,217 |
| 2021-07-19 | $6.10 | $6.29 | $5.88 | $5.93 | $5.93 | 37,868 |
| 2021-07-16 | $6.29 | $6.29 | $6.10 | $6.10 | $6.10 | 6,484 |
| 2021-07-15 | $6.38 | $6.40 | $6.10 | $6.23 | $6.23 | 63,056 |
| 2021-07-14 | $6.55 | $6.57 | $6.00 | $6.32 | $6.32 | 136,146 |
| 2021-07-13 | $6.40 | $6.89 | $6.24 | $6.63 | $6.63 | 101,487 |
| 2021-07-12 | $6.42 | $6.42 | $6.26 | $6.32 | $6.32 | 4,625 |
| 2021-07-09 | $6.31 | $6.38 | $6.28 | $6.38 | $6.38 | 21,708 |
| 2021-07-08 | $6.40 | $6.49 | $6.25 | $6.34 | $6.34 | 18,129 |
| 2021-07-07 | $6.36 | $6.66 | $6.35 | $6.39 | $6.39 | 6,703 |
| 2021-07-06 | $6.73 | $6.74 | $6.38 | $6.41 | $6.41 | 25,543 |
| 2021-07-02 | $6.77 | $6.90 | $6.70 | $6.70 | $6.70 | 7,384 |
| 2021-07-01 | $7.29 | $7.48 | $6.76 | $6.76 | $6.76 | 96,216 |
| 2021-06-30 | $6.81 | $7.34 | $6.72 | $7.15 | $7.15 | 100,465 |
| 2021-06-29 | $6.94 | $6.94 | $6.72 | $6.82 | $6.82 | 15,405 |
| 2021-06-28 | $6.88 | $6.94 | $6.70 | $6.83 | $6.83 | 13,848 |
| 2021-06-25 | $6.90 | $6.98 | $6.72 | $6.72 | $6.72 | 62,972 |
| 2021-06-24 | $6.95 | $6.99 | $6.91 | $6.94 | $6.94 | 12,128 |
| 2021-06-23 | $6.86 | $7.02 | $6.86 | $6.90 | $6.90 | 8,536 |
| 2021-06-22 | $6.99 | $7.04 | $6.92 | $6.99 | $6.99 | 5,980 |
| 2021-06-21 | $6.85 | $7.09 | $6.85 | $7.06 | $7.06 | 17,090 |
| 2021-06-18 | $6.83 | $6.83 | $6.73 | $6.82 | $6.82 | 10,151 |
| 2021-06-17 | $6.92 | $6.95 | $6.83 | $6.83 | $6.83 | 2,618 |
| 2021-06-16 | $6.89 | $6.91 | $6.81 | $6.81 | $6.81 | 20,191 |
| 2021-06-15 | $6.99 | $7.04 | $6.90 | $6.93 | $6.93 | 13,048 |
| 2021-06-14 | $6.90 | $7.06 | $6.88 | $6.89 | $6.89 | 14,720 |
| 2021-06-11 | $6.98 | $7.03 | $6.98 | $7.01 | $7.01 | 1,348 |
| 2021-06-10 | $7.06 | $7.07 | $7.01 | $7.07 | $7.07 | 8,425 |
| 2021-06-09 | $6.86 | $7.04 | $6.86 | $7.00 | $7.00 | 8,112 |
| 2021-06-08 | $6.93 | $7.00 | $6.93 | $6.94 | $6.94 | 8,785 |
| 2021-06-07 | $7.03 | $7.03 | $6.93 | $6.96 | $6.96 | 12,813 |
| 2021-06-04 | $7.10 | $7.10 | $6.99 | $6.99 | $6.99 | 12,867 |
| 2021-06-03 | $7.00 | $7.07 | $6.71 | $6.98 | $6.98 | 22,838 |
| 2021-06-02 | $7.18 | $7.19 | $6.98 | $7.07 | $7.07 | 88,527 |
| 2021-06-01 | $7.21 | $7.32 | $7.16 | $7.31 | $7.31 | 10,525 |
| 2021-05-28 | $7.39 | $7.39 | $7.11 | $7.25 | $7.25 | 13,254 |
| 2021-05-27 | $7.18 | $7.28 | $7.18 | $7.20 | $7.20 | 3,179 |
| 2021-05-26 | $7.21 | $7.31 | $7.09 | $7.19 | $7.19 | 19,283 |
| 2021-05-25 | $7.31 | $7.31 | $7.12 | $7.19 | $7.19 | 19,535 |
| 2021-05-24 | $7.18 | $7.41 | $7.09 | $7.35 | $7.35 | 15,086 |
| 2021-05-21 | $6.98 | $7.29 | $6.98 | $7.25 | $7.25 | 71,691 |
| 2021-05-20 | $7.14 | $7.21 | $7.03 | $7.11 | $7.11 | 14,318 |
| 2021-05-19 | $7.11 | $7.19 | $7.05 | $7.11 | $7.11 | 4,954 |
| 2021-05-18 | $7.21 | $7.21 | $7.08 | $7.12 | $7.12 | 16,590 |
| 2021-05-17 | $7.21 | $7.26 | $7.08 | $7.21 | $7.21 | 3,037 |
| 2021-05-14 | $7.36 | $7.36 | $7.20 | $7.27 | $7.27 | 13,644 |
| 2021-05-13 | $7.38 | $7.38 | $7.24 | $7.24 | $7.24 | 3,844 |
| 2021-05-12 | $7.58 | $7.58 | $7.14 | $7.18 | $7.18 | 17,079 |
| 2021-05-11 | $7.50 | $7.68 | $7.38 | $7.47 | $7.47 | 5,852 |
| 2021-05-10 | $7.70 | $7.78 | $7.41 | $7.50 | $7.50 | 21,236 |
| 2021-05-07 | $7.25 | $7.68 | $7.25 | $7.67 | $7.67 | 18,400 |
| 2021-05-06 | $7.30 | $7.39 | $7.01 | $7.24 | $7.24 | 36,652 |
| 2021-05-05 | $7.60 | $7.63 | $7.29 | $7.39 | $7.39 | 24,818 |
| 2021-05-04 | $7.44 | $7.95 | $7.34 | $7.59 | $7.59 | 85,338 |
| 2021-05-03 | $7.50 | $7.60 | $7.50 | $7.50 | $7.50 | 4,968 |
| 2021-04-30 | $7.52 | $7.58 | $7.22 | $7.48 | $7.48 | 33,367 |
| 2021-04-29 | $7.25 | $7.52 | $7.11 | $7.52 | $7.52 | 21,627 |
| 2021-04-28 | $7.43 | $7.43 | $7.21 | $7.24 | $7.24 | 9,794 |
| 2021-04-27 | $7.37 | $7.48 | $7.21 | $7.43 | $7.43 | 7,655 |
| 2021-04-26 | $7.38 | $7.48 | $7.04 | $7.31 | $7.31 | 14,829 |
| 2021-04-23 | $7.07 | $7.40 | $6.88 | $7.33 | $7.33 | 73,798 |
| 2021-04-22 | $7.04 | $7.15 | $6.86 | $7.03 | $7.03 | 53,355 |
| 2021-04-21 | $6.92 | $7.18 | $6.91 | $7.02 | $7.02 | 62,783 |
| 2021-04-20 | $6.88 | $6.94 | $6.70 | $6.87 | $6.87 | 16,778 |
| 2021-04-19 | $7.05 | $7.07 | $6.70 | $6.84 | $6.84 | 97,380 |
| 2021-04-16 | $7.40 | $7.40 | $7.08 | $7.13 | $7.13 | 43,314 |
| 2021-04-15 | $7.37 | $7.44 | $7.30 | $7.37 | $7.37 | 13,828 |
| 2021-04-14 | $7.35 | $7.56 | $7.31 | $7.38 | $7.38 | 29,683 |
| 2021-04-13 | $7.52 | $7.58 | $7.33 | $7.46 | $7.46 | 14,629 |
| 2021-04-12 | $7.65 | $7.65 | $7.40 | $7.58 | $7.58 | 18,541 |
| 2021-04-09 | $7.38 | $7.62 | $7.38 | $7.62 | $7.62 | 16,936 |
| 2021-04-08 | $7.29 | $7.48 | $7.21 | $7.41 | $7.41 | 15,022 |
| 2021-04-07 | $7.31 | $7.40 | $7.25 | $7.40 | $7.40 | 11,499 |
| 2021-04-06 | $7.40 | $7.60 | $7.20 | $7.39 | $7.39 | 33,524 |
| 2021-04-05 | $7.42 | $7.48 | $7.21 | $7.42 | $7.42 | 25,989 |
| 2021-04-01 | $7.28 | $7.50 | $7.18 | $7.39 | $7.39 | 56,714 |
| 2021-03-31 | $7.28 | $7.66 | $7.07 | $7.33 | $7.33 | 114,558 |
| 2021-03-30 | $7.29 | $7.61 | $7.05 | $7.33 | $7.33 | 61,719 |
| 2021-03-29 | $7.03 | $7.52 | $6.90 | $7.43 | $7.43 | 137,124 |
| 2021-03-26 | $7.24 | $7.40 | $6.92 | $7.24 | $7.24 | 56,512 |
| 2021-03-25 | $7.07 | $7.59 | $6.90 | $7.28 | $7.28 | 109,014 |
| 2021-03-24 | $7.37 | $7.59 | $7.20 | $7.21 | $7.21 | 16,085 |
| 2021-03-23 | $7.66 | $7.75 | $7.05 | $7.32 | $7.32 | 70,277 |
| 2021-03-22 | $7.90 | $7.90 | $7.58 | $7.71 | $7.71 | 16,722 |
| 2021-03-19 | $7.51 | $7.99 | $7.51 | $7.90 | $7.90 | 77,563 |
| 2021-03-18 | $7.57 | $7.74 | $7.56 | $7.56 | $7.56 | 12,098 |
| 2021-03-17 | $7.61 | $7.68 | $7.46 | $7.57 | $7.57 | 16,956 |
| 2021-03-16 | $7.69 | $7.73 | $7.29 | $7.65 | $7.65 | 63,230 |
| 2021-03-15 | $6.90 | $7.69 | $6.90 | $7.69 | $7.69 | 59,710 |
| 2021-03-12 | $6.95 | $6.96 | $6.93 | $6.93 | $6.93 | 3,759 |
| 2021-03-11 | $6.89 | $7.00 | $6.89 | $7.00 | $7.00 | 8,133 |
| 2021-03-10 | $7.00 | $7.00 | $6.84 | $7.00 | $7.00 | 8,505 |
| 2021-03-09 | $7.13 | $7.13 | $6.93 | $6.99 | $6.99 | 6,873 |
| 2021-03-08 | $6.96 | $7.13 | $6.93 | $7.10 | $7.10 | 16,332 |
| 2021-03-05 | $7.00 | $7.00 | $6.61 | $6.93 | $6.93 | 28,044 |
| 2021-03-04 | $7.13 | $7.13 | $6.91 | $7.00 | $7.00 | 18,101 |
| 2021-03-03 | $7.03 | $7.09 | $7.03 | $7.07 | $7.07 | 10,449 |
| 2021-03-02 | $7.03 | $7.03 | $6.88 | $7.01 | $7.01 | 8,495 |
| 2021-03-01 | $6.95 | $7.06 | $6.93 | $6.93 | $6.93 | 8,783 |
| 2021-02-26 | $6.73 | $7.05 | $6.66 | $6.96 | $6.96 | 27,286 |
| 2021-02-25 | $6.80 | $6.96 | $6.60 | $6.89 | $6.89 | 18,269 |
| 2021-02-24 | $6.69 | $7.10 | $6.69 | $7.05 | $7.05 | 24,562 |
| 2021-02-23 | $6.86 | $7.18 | $6.47 | $6.75 | $6.75 | 39,060 |
| 2021-02-22 | $7.00 | $7.16 | $6.90 | $6.90 | $6.90 | 17,372 |
| 2021-02-19 | $7.10 | $7.15 | $6.87 | $7.03 | $7.03 | 16,558 |
| 2021-02-18 | $6.50 | $7.15 | $6.50 | $7.05 | $7.05 | 157,796 |
| 2021-02-17 | $6.49 | $6.57 | $6.49 | $6.54 | $6.54 | 28,829 |
| 2021-02-16 | $6.45 | $6.56 | $6.45 | $6.52 | $6.52 | 31,698 |
| 2021-02-12 | $6.32 | $6.55 | $6.31 | $6.42 | $6.42 | 7,794 |
| 2021-02-11 | $6.60 | $6.65 | $6.32 | $6.32 | $6.32 | 23,389 |
| 2021-02-10 | $6.41 | $6.57 | $6.41 | $6.49 | $6.49 | 1,437 |
| 2021-02-09 | $6.39 | $6.52 | $6.33 | $6.38 | $6.38 | 42,955 |
| 2021-02-08 | $6.19 | $6.39 | $6.19 | $6.39 | $6.39 | 18,520 |
| 2021-02-05 | $6.49 | $6.50 | $6.29 | $6.29 | $6.29 | 14,100 |
| 2021-02-04 | $6.50 | $6.50 | $6.39 | $6.45 | $6.45 | 6,355 |
| 2021-02-03 | $6.50 | $6.71 | $6.44 | $6.44 | $6.44 | 4,657 |
| 2021-02-02 | $6.49 | $6.49 | $6.43 | $6.48 | $6.48 | 2,703 |
| 2021-02-01 | $6.20 | $6.46 | $6.20 | $6.46 | $6.46 | 16,137 |
| 2021-01-29 | $6.25 | $6.25 | $6.11 | $6.24 | $6.24 | 6,133 |
| 2021-01-28 | $6.26 | $6.36 | $6.10 | $6.27 | $6.27 | 30,677 |
| 2021-01-27 | $6.64 | $6.82 | $6.22 | $6.29 | $6.29 | 28,215 |
| 2021-01-26 | $6.52 | $6.86 | $6.52 | $6.78 | $6.78 | 24,435 |
| 2021-01-25 | $6.47 | $6.62 | $6.40 | $6.61 | $6.61 | 31,115 |
| 2021-01-22 | $6.55 | $6.55 | $6.38 | $6.42 | $6.42 | 11,430 |
| 2021-01-21 | $6.61 | $6.61 | $6.31 | $6.39 | $6.39 | 16,178 |
| 2021-01-20 | $6.51 | $6.60 | $6.46 | $6.50 | $6.50 | 29,122 |
| 2021-01-19 | $6.42 | $6.59 | $6.39 | $6.58 | $6.58 | 31,002 |
| 2021-01-15 | $6.43 | $6.44 | $6.31 | $6.39 | $6.39 | 7,119 |
| 2021-01-14 | $6.48 | $6.48 | $6.27 | $6.42 | $6.42 | 10,237 |
| 2021-01-13 | $6.22 | $6.29 | $6.16 | $6.24 | $6.24 | 22,200 |
| 2021-01-12 | $6.46 | $6.46 | $6.17 | $6.23 | $6.23 | 36,396 |
| 2021-01-11 | $6.33 | $6.47 | $6.12 | $6.28 | $6.28 | 10,576 |
| 2021-01-08 | $6.33 | $6.50 | $6.30 | $6.50 | $6.50 | 31,512 |
| 2021-01-07 | $6.00 | $6.42 | $6.00 | $6.25 | $6.25 | 76,187 |
| 2021-01-06 | $5.90 | $6.07 | $5.90 | $5.93 | $5.93 | 39,918 |
| 2021-01-05 | $5.74 | $6.22 | $5.74 | $5.92 | $5.92 | 14,522 |
| 2021-01-04 | $5.90 | $5.90 | $5.76 | $5.76 | $5.76 | 23,357 |
| 2020-12-31 | $5.95 | $6.00 | $5.94 | $5.97 | $5.97 | 54,811 |
| 2020-12-30 | $5.91 | $5.95 | $5.86 | $5.95 | $5.95 | 36,747 |
| 2020-12-29 | $5.91 | $5.92 | $5.83 | $5.92 | $5.92 | 27,389 |
| 2020-12-28 | $6.04 | $6.12 | $5.89 | $5.92 | $5.92 | 31,459 |
| 2020-12-24 | $5.99 | $6.05 | $5.98 | $6.05 | $6.05 | 4,851 |
| 2020-12-23 | $6.08 | $6.08 | $5.80 | $5.99 | $5.99 | 93,837 |
| 2020-12-22 | $5.98 | $6.15 | $5.98 | $6.00 | $6.00 | 14,986 |
| 2020-12-21 | $6.25 | $6.25 | $5.97 | $6.01 | $6.01 | 27,881 |
| 2020-12-18 | $6.30 | $6.30 | $6.14 | $6.14 | $6.14 | 47,456 |
| 2020-12-17 | $6.36 | $6.42 | $6.18 | $6.30 | $6.30 | 41,790 |
| 2020-12-16 | $6.23 | $6.30 | $6.23 | $6.26 | $6.26 | 14,393 |
| 2020-12-15 | $6.15 | $6.30 | $6.15 | $6.26 | $6.26 | 22,820 |
| 2020-12-14 | $6.21 | $6.40 | $6.18 | $6.21 | $6.21 | 10,591 |
| 2020-12-11 | $6.25 | $6.27 | $6.16 | $6.22 | $6.22 | 24,952 |
| 2020-12-10 | $6.37 | $6.48 | $6.30 | $6.31 | $6.31 | 16,089 |
| 2020-12-09 | $6.39 | $6.51 | $6.39 | $6.39 | $6.39 | 12,032 |
| 2020-12-08 | $6.55 | $6.64 | $6.50 | $6.53 | $6.53 | 4,617 |
| 2020-12-07 | $6.37 | $6.64 | $6.37 | $6.54 | $6.54 | 53,997 |
| 2020-12-04 | $6.39 | $6.50 | $6.38 | $6.50 | $6.50 | 16,299 |
| 2020-12-03 | $6.34 | $6.46 | $6.29 | $6.39 | $6.39 | 24,468 |
| 2020-12-02 | $6.42 | $6.42 | $6.20 | $6.39 | $6.39 | 6,531 |
| 2020-12-01 | $6.40 | $6.40 | $6.14 | $6.26 | $6.26 | 35,734 |
| 2020-11-30 | $6.52 | $6.52 | $6.32 | $6.35 | $6.35 | 12,059 |
| 2020-11-27 | $6.48 | $6.52 | $6.31 | $6.34 | $6.34 | 4,034 |
| 2020-11-25 | $6.32 | $6.43 | $6.26 | $6.29 | $6.29 | 141,966 |
| 2020-11-24 | $6.32 | $6.51 | $6.31 | $6.41 | $6.41 | 17,221 |
| 2020-11-23 | $6.36 | $6.49 | $6.24 | $6.39 | $6.39 | 34,875 |
| 2020-11-20 | $6.34 | $6.59 | $6.28 | $6.49 | $6.49 | 8,102 |
| 2020-11-19 | $6.36 | $6.49 | $6.30 | $6.42 | $6.42 | 9,793 |
| 2020-11-18 | $6.80 | $6.80 | $6.36 | $6.47 | $6.47 | 30,609 |
| 2020-11-17 | $6.84 | $6.86 | $6.69 | $6.71 | $6.71 | 10,449 |
| 2020-11-16 | $6.85 | $6.87 | $6.82 | $6.82 | $6.82 | 2,117 |
| 2020-11-13 | $6.76 | $6.94 | $6.70 | $6.76 | $6.76 | 10,620 |
| 2020-11-12 | $6.76 | $6.93 | $6.76 | $6.85 | $6.85 | 3,054 |
| 2020-11-11 | $6.70 | $6.80 | $6.60 | $6.73 | $6.73 | 6,151 |
| 2020-11-10 | $6.30 | $6.69 | $6.30 | $6.65 | $6.65 | 25,930 |
| 2020-11-09 | $6.20 | $6.43 | $6.18 | $6.30 | $6.30 | 19,994 |
| 2020-11-06 | $6.00 | $6.26 | $5.91 | $6.11 | $6.11 | 17,414 |
| 2020-11-05 | $6.99 | $6.99 | $6.01 | $6.16 | $6.16 | 104,310 |
| 2020-11-04 | $6.92 | $6.98 | $6.78 | $6.79 | $6.79 | 18,243 |
| 2020-11-03 | $6.87 | $6.95 | $6.79 | $6.94 | $6.94 | 19,840 |
| 2020-11-02 | $6.90 | $6.98 | $6.86 | $6.95 | $6.95 | 24,384 |
| 2020-10-30 | $6.93 | $6.94 | $6.78 | $6.85 | $6.85 | 1,416 |
| 2020-10-29 | $6.92 | $6.93 | $6.75 | $6.93 | $6.93 | 12,333 |
| 2020-10-28 | $6.62 | $7.06 | $6.34 | $6.90 | $6.90 | 63,229 |
| 2020-10-27 | $6.80 | $6.85 | $6.70 | $6.70 | $6.70 | 15,276 |
| 2020-10-26 | $6.89 | $6.89 | $6.81 | $6.82 | $6.82 | 2,383 |
| 2020-10-23 | $6.85 | $6.90 | $6.84 | $6.86 | $6.86 | 1,535 |
| 2020-10-22 | $6.89 | $6.93 | $6.73 | $6.83 | $6.83 | 13,870 |
| 2020-10-21 | $7.00 | $7.00 | $6.85 | $6.99 | $6.99 | 10,906 |
| 2020-10-20 | $6.87 | $6.98 | $6.78 | $6.86 | $6.86 | 9,756 |
| 2020-10-19 | $6.98 | $6.98 | $6.81 | $6.97 | $6.97 | 2,893 |
| 2020-10-16 | $6.72 | $6.94 | $6.60 | $6.93 | $6.93 | 11,474 |
| 2020-10-15 | $6.94 | $6.99 | $6.76 | $6.84 | $6.84 | 32,947 |
| 2020-10-14 | $7.08 | $7.08 | $6.80 | $6.85 | $6.85 | 4,956 |
| 2020-10-13 | $7.01 | $7.13 | $7.01 | $7.04 | $7.04 | 6,918 |
| 2020-10-12 | $7.00 | $7.13 | $6.90 | $7.02 | $7.02 | 19,043 |
| 2020-10-09 | $6.95 | $7.10 | $6.90 | $7.10 | $7.10 | 11,217 |
| 2020-10-08 | $7.10 | $7.10 | $6.88 | $6.95 | $6.95 | 6,255 |
| 2020-10-07 | $7.01 | $7.10 | $7.01 | $7.10 | $7.10 | 7,313 |
| 2020-10-06 | $6.75 | $7.10 | $6.70 | $7.00 | $7.00 | 106,831 |
| 2020-10-05 | $6.88 | $6.90 | $6.54 | $6.71 | $6.71 | 9,266 |
| 2020-10-02 | $6.80 | $6.99 | $6.70 | $6.95 | $6.95 | 5,669 |
| 2020-10-01 | $7.00 | $7.00 | $6.91 | $6.91 | $6.91 | 2,096 |
| 2020-09-30 | $6.98 | $7.13 | $6.98 | $7.05 | $7.05 | 3,053 |
| 2020-09-29 | $6.85 | $6.96 | $6.80 | $6.96 | $6.96 | 2,491 |
| 2020-09-28 | $6.80 | $7.02 | $6.80 | $6.96 | $6.96 | 3,424 |
| 2020-09-25 | $6.56 | $6.94 | $6.56 | $6.73 | $6.73 | 3,615 |
| 2020-09-24 | $6.76 | $6.89 | $6.55 | $6.67 | $6.67 | 12,011 |
| 2020-09-23 | $6.80 | $6.91 | $6.79 | $6.79 | $6.79 | 8,395 |
| 2020-09-22 | $6.80 | $6.97 | $6.80 | $6.90 | $6.90 | 9,124 |
| 2020-09-21 | $7.00 | $7.15 | $6.74 | $6.83 | $6.83 | 3,929 |
| 2020-09-18 | $7.10 | $7.25 | $7.01 | $7.25 | $7.25 | 13,493 |
| 2020-09-17 | $7.00 | $7.25 | $6.92 | $7.19 | $7.19 | 16,244 |
| 2020-09-16 | $7.16 | $7.25 | $7.15 | $7.20 | $7.20 | 7,106 |
| 2020-09-15 | $6.88 | $7.14 | $6.82 | $7.07 | $7.07 | 11,331 |
| 2020-09-14 | $6.90 | $6.90 | $6.83 | $6.85 | $6.85 | 11,636 |
| 2020-09-11 | $6.91 | $7.00 | $6.88 | $6.88 | $6.88 | 28,873 |
| 2020-09-10 | $6.86 | $6.99 | $6.81 | $6.89 | $6.89 | 3,712 |
| 2020-09-09 | $7.00 | $7.01 | $6.70 | $6.70 | $6.70 | 12,958 |
| 2020-09-08 | $6.89 | $6.98 | $6.81 | $6.84 | $6.84 | 16,477 |
| 2020-09-04 | $6.90 | $7.20 | $6.85 | $6.95 | $6.95 | 28,879 |
| 2020-09-03 | $7.16 | $7.19 | $6.73 | $7.04 | $7.04 | 21,379 |
| 2020-09-02 | $7.26 | $7.39 | $7.07 | $7.10 | $7.10 | 19,711 |
| 2020-09-01 | $7.35 | $7.40 | $7.25 | $7.35 | $7.35 | 3,018 |
| 2020-08-31 | $7.39 | $7.39 | $7.15 | $7.15 | $7.15 | 9,669 |
| 2020-08-28 | $7.25 | $7.40 | $7.23 | $7.40 | $7.40 | 31,833 |
| 2020-08-27 | $7.22 | $7.32 | $7.11 | $7.32 | $7.32 | 9,006 |
| 2020-08-26 | $7.27 | $7.27 | $7.10 | $7.10 | $7.10 | 8,143 |
| 2020-08-25 | $7.30 | $7.35 | $7.18 | $7.35 | $7.35 | 10,204 |
| 2020-08-24 | $7.15 | $7.35 | $6.96 | $7.35 | $7.35 | 30,294 |
| 2020-08-21 | $6.98 | $7.16 | $6.98 | $7.16 | $7.16 | 3,106 |
| 2020-08-20 | $6.85 | $7.15 | $6.85 | $7.12 | $7.12 | 20,514 |
| 2020-08-19 | $7.03 | $7.13 | $6.78 | $6.82 | $6.82 | 67,904 |
| 2020-08-18 | $7.20 | $7.20 | $7.01 | $7.02 | $7.02 | 6,748 |
| 2020-08-17 | $7.05 | $7.22 | $7.03 | $7.20 | $7.20 | 14,018 |
| 2020-08-14 | $7.06 | $7.06 | $6.90 | $7.01 | $7.01 | 1,839 |
| 2020-08-13 | $6.92 | $7.10 | $6.87 | $7.09 | $7.09 | 13,938 |
| 2020-08-12 | $7.06 | $7.06 | $6.85 | $6.85 | $6.85 | 5,213 |
| 2020-08-11 | $6.99 | $7.18 | $6.91 | $7.10 | $7.10 | 21,732 |
| 2020-08-10 | $6.91 | $7.00 | $6.85 | $6.92 | $6.92 | 70,277 |
| 2020-08-07 | $6.80 | $7.30 | $6.80 | $7.29 | $7.29 | 46,094 |
| 2020-08-06 | $7.30 | $7.30 | $7.14 | $7.29 | $7.29 | 20,890 |
| 2020-08-05 | $7.30 | $7.30 | $7.20 | $7.23 | $7.23 | 12,198 |
| 2020-08-04 | $7.13 | $7.30 | $7.13 | $7.28 | $7.28 | 30,017 |
| 2020-08-03 | $7.08 | $7.20 | $7.00 | $7.14 | $7.14 | 26,538 |
| 2020-07-31 | $7.00 | $7.07 | $6.90 | $7.03 | $7.03 | 31,848 |
| 2020-07-30 | $7.04 | $7.09 | $6.75 | $6.90 | $6.90 | 20,847 |
| 2020-07-29 | $7.19 | $7.20 | $7.04 | $7.05 | $7.05 | 11,450 |
| 2020-07-28 | $7.17 | $7.20 | $7.01 | $7.12 | $7.12 | 17,467 |
| 2020-07-27 | $7.00 | $7.25 | $6.92 | $7.20 | $7.20 | 62,055 |
| 2020-07-24 | $6.90 | $7.05 | $6.80 | $7.01 | $7.01 | 43,978 |
| 2020-07-23 | $7.23 | $7.23 | $7.01 | $7.08 | $7.08 | 20,761 |
| 2020-07-22 | $6.77 | $7.25 | $6.70 | $7.18 | $7.18 | 41,701 |
| 2020-07-21 | $6.62 | $6.88 | $6.54 | $6.70 | $6.70 | 21,095 |
| 2020-07-20 | $6.65 | $6.89 | $6.41 | $6.52 | $6.52 | 105,899 |
| 2020-07-17 | $6.42 | $6.56 | $6.22 | $6.26 | $6.26 | 12,300 |
| 2020-07-16 | $6.43 | $6.68 | $6.31 | $6.33 | $6.33 | 12,900 |
| 2020-07-15 | $6.22 | $6.49 | $6.19 | $6.38 | $6.38 | 4,800 |
| 2020-07-14 | $6.04 | $6.26 | $5.98 | $6.12 | $6.12 | 3,100 |
| 2020-07-13 | $6.10 | $6.14 | $5.94 | $6.07 | $6.07 | 13,900 |
| 2020-07-10 | $6.05 | $6.13 | $6.00 | $6.13 | $6.13 | 4,400 |
| 2020-07-09 | $6.12 | $6.24 | $6.00 | $6.00 | $6.00 | 13,400 |
| 2020-07-08 | $6.04 | $6.22 | $6.03 | $6.09 | $6.09 | 6,700 |
| 2020-07-07 | $6.12 | $6.29 | $6.04 | $6.09 | $6.09 | 15,800 |
| 2020-07-06 | $6.30 | $6.46 | $6.12 | $6.15 | $6.15 | 31,600 |
| 2020-07-02 | $6.31 | $6.40 | $6.28 | $6.28 | $6.28 | 20,900 |
| 2020-07-01 | $6.40 | $6.46 | $6.29 | $6.29 | $6.29 | 15,600 |
| 2020-06-30 | $6.18 | $6.39 | $6.18 | $6.39 | $6.39 | 26,600 |
| 2020-06-29 | $6.29 | $6.33 | $6.00 | $6.25 | $6.25 | 52,200 |
| 2020-06-26 | $6.46 | $6.46 | $6.06 | $6.15 | $6.15 | 104,655 |
| 2020-06-25 | $6.45 | $6.45 | $6.25 | $6.43 | $6.43 | 30,950 |
| 2020-06-24 | $6.36 | $6.38 | $6.21 | $6.27 | $6.27 | 57,850 |
| 2020-06-23 | $6.16 | $6.40 | $6.16 | $6.40 | $6.40 | 41,313 |
| 2020-06-22 | $6.37 | $6.37 | $5.88 | $6.27 | $6.27 | 67,173 |
| 2020-06-19 | $6.04 | $6.49 | $5.94 | $6.38 | $6.38 | 176,952 |
| 2020-06-18 | $5.76 | $5.96 | $5.73 | $5.73 | $5.73 | 17,252 |
| 2020-06-17 | $5.64 | $5.94 | $5.64 | $5.78 | $5.78 | 12,187 |
| 2020-06-16 | $5.76 | $5.94 | $5.66 | $5.68 | $5.68 | 8,073 |
| 2020-06-15 | $5.60 | $5.73 | $5.60 | $5.66 | $5.66 | 14,191 |
| 2020-06-12 | $5.74 | $5.74 | $5.53 | $5.65 | $5.65 | 17,058 |
| 2020-06-11 | $6.54 | $6.54 | $5.56 | $5.63 | $5.63 | 74,455 |
| 2020-06-10 | $5.63 | $6.39 | $5.62 | $6.16 | $6.16 | 134,754 |
| 2020-06-09 | $5.76 | $5.79 | $5.57 | $5.77 | $5.77 | 6,852 |
| 2020-06-08 | $5.59 | $5.79 | $5.56 | $5.74 | $5.74 | 35,450 |
| 2020-06-05 | $5.48 | $5.69 | $5.39 | $5.59 | $5.59 | 60,768 |
| 2020-06-04 | $5.50 | $5.55 | $5.36 | $5.44 | $5.44 | 8,618 |
| 2020-06-03 | $5.60 | $5.60 | $5.54 | $5.56 | $5.56 | 9,845 |
| 2020-06-02 | $5.60 | $5.64 | $5.45 | $5.58 | $5.58 | 40,161 |
| 2020-06-01 | $5.58 | $5.65 | $5.55 | $5.56 | $5.56 | 27,018 |
| 2020-05-29 | $5.86 | $5.86 | $5.51 | $5.59 | $5.59 | 9,034 |
| 2020-05-28 | $5.83 | $5.87 | $5.67 | $5.68 | $5.68 | 6,090 |
| 2020-05-27 | $5.66 | $5.85 | $5.66 | $5.85 | $5.85 | 5,792 |
| 2020-05-26 | $5.78 | $5.78 | $5.69 | $5.69 | $5.69 | 3,081 |
| 2020-05-22 | $5.62 | $5.80 | $5.62 | $5.69 | $5.69 | 5,504 |
| 2020-05-21 | $5.63 | $5.80 | $5.47 | $5.54 | $5.54 | 41,253 |
| 2020-05-20 | $5.88 | $6.12 | $5.65 | $5.74 | $5.74 | 44,509 |
| 2020-05-19 | $6.00 | $6.00 | $5.80 | $5.89 | $5.89 | 16,404 |
| 2020-05-18 | $5.99 | $5.99 | $5.65 | $5.87 | $5.87 | 46,154 |
| 2020-05-15 | $6.08 | $6.08 | $5.70 | $5.89 | $5.89 | 38,133 |
| 2020-05-14 | $6.06 | $6.10 | $5.99 | $6.07 | $6.07 | 11,792 |
| 2020-05-13 | $6.24 | $6.24 | $5.89 | $6.20 | $6.20 | 53,042 |
| 2020-05-12 | $6.20 | $6.35 | $5.75 | $5.87 | $5.87 | 69,459 |
| 2020-05-11 | $5.95 | $6.10 | $5.72 | $5.72 | $5.72 | 15,412 |
| 2020-05-08 | $5.70 | $5.97 | $5.69 | $5.85 | $5.85 | 8,999 |
| 2020-05-07 | $5.62 | $5.70 | $5.55 | $5.57 | $5.57 | 3,782 |
| 2020-05-06 | $5.40 | $5.73 | $5.40 | $5.53 | $5.53 | 1,040 |
| 2020-05-05 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 411 |
| 2020-05-04 | $5.58 | $5.85 | $5.57 | $5.69 | $5.69 | 6,757 |
| 2020-05-01 | $5.82 | $5.96 | $5.42 | $5.71 | $5.71 | 26,240 |
| 2020-04-30 | $6.00 | $6.00 | $5.80 | $5.96 | $5.96 | 11,162 |
| 2020-04-29 | $5.85 | $6.02 | $5.85 | $6.02 | $6.02 | 6,808 |
| 2020-04-28 | $5.93 | $6.19 | $5.83 | $6.02 | $6.02 | 39,595 |
| 2020-04-27 | $5.59 | $5.76 | $5.55 | $5.70 | $5.70 | 9,185 |
| 2020-04-24 | $5.92 | $5.92 | $5.20 | $5.60 | $5.60 | 39,076 |
| 2020-04-23 | $6.08 | $6.08 | $5.36 | $5.52 | $5.52 | 17,262 |
| 2020-04-22 | $6.05 | $6.05 | $5.81 | $5.86 | $5.86 | 12,177 |
| 2020-04-21 | $5.92 | $6.01 | $5.85 | $5.89 | $5.89 | 11,047 |
| 2020-04-20 | $5.94 | $6.34 | $5.91 | $5.91 | $5.91 | 23,094 |
| 2020-04-17 | $5.98 | $5.98 | $5.80 | $5.98 | $5.98 | 4,812 |
| 2020-04-16 | $5.80 | $5.98 | $5.76 | $5.76 | $5.76 | 11,598 |
| 2020-04-15 | $5.94 | $5.94 | $5.60 | $5.60 | $5.60 | 4,511 |
| 2020-04-14 | $5.54 | $6.00 | $5.54 | $5.92 | $5.92 | 5,980 |
| 2020-04-13 | $5.61 | $5.98 | $5.52 | $5.62 | $5.62 | 8,749 |
| 2020-04-09 | $5.87 | $6.11 | $5.65 | $6.00 | $6.00 | 22,259 |
| 2020-04-08 | $5.60 | $5.88 | $5.60 | $5.87 | $5.87 | 10,351 |
| 2020-04-07 | $5.75 | $5.75 | $5.45 | $5.64 | $5.64 | 6,909 |
| 2020-04-06 | $5.15 | $5.79 | $5.15 | $5.60 | $5.60 | 16,188 |
| 2020-04-03 | $4.93 | $5.15 | $4.84 | $5.15 | $5.15 | 6,998 |
| 2020-04-02 | $4.94 | $5.12 | $4.76 | $4.86 | $4.86 | 12,576 |
| 2020-04-01 | $5.08 | $5.14 | $4.91 | $4.91 | $4.91 | 1,624 |
| 2020-03-31 | $5.32 | $5.73 | $5.06 | $5.21 | $5.21 | 25,827 |
| 2020-03-30 | $5.88 | $5.88 | $5.10 | $5.27 | $5.27 | 28,462 |
| 2020-03-27 | $5.57 | $5.89 | $5.46 | $5.69 | $5.69 | 38,801 |
| 2020-03-26 | $5.67 | $6.10 | $5.60 | $5.96 | $5.96 | 48,886 |
| 2020-03-25 | $5.19 | $5.70 | $5.19 | $5.46 | $5.46 | 30,832 |
| 2020-03-24 | $4.35 | $5.13 | $4.35 | $5.09 | $5.09 | 43,258 |
| 2020-03-23 | $4.20 | $4.35 | $3.98 | $4.32 | $4.32 | 40,500 |
| 2020-03-20 | $4.25 | $4.25 | $4.01 | $4.25 | $4.25 | 14,224 |
| 2020-03-19 | $4.25 | $4.56 | $3.82 | $4.20 | $4.20 | 153,193 |
| 2020-03-18 | $4.50 | $4.65 | $4.01 | $4.32 | $4.32 | 77,628 |
| 2020-03-17 | $5.01 | $5.01 | $4.51 | $4.51 | $4.51 | 41,679 |
| 2020-03-16 | $5.30 | $5.30 | $4.51 | $4.67 | $4.67 | 91,580 |
| 2020-03-13 | $5.22 | $5.89 | $4.83 | $5.60 | $5.60 | 89,049 |
| 2020-03-12 | $6.20 | $6.30 | $5.16 | $5.23 | $5.23 | 135,067 |
| 2020-03-11 | $6.59 | $6.64 | $6.20 | $6.20 | $6.20 | 25,010 |
| 2020-03-10 | $6.48 | $6.78 | $6.21 | $6.65 | $6.65 | 66,570 |
| 2020-03-09 | $6.20 | $6.72 | $6.20 | $6.28 | $6.28 | 10,343 |
| 2020-03-06 | $6.20 | $6.64 | $6.20 | $6.50 | $6.50 | 12,508 |
| 2020-03-05 | $6.46 | $6.82 | $6.20 | $6.34 | $6.34 | 19,528 |
| 2020-03-04 | $6.95 | $6.98 | $6.75 | $6.75 | $6.75 | 18,463 |
| 2020-03-03 | $6.83 | $7.07 | $6.48 | $7.07 | $7.07 | 17,097 |
| 2020-03-02 | $6.49 | $6.85 | $6.40 | $6.75 | $6.75 | 23,706 |
| 2020-02-28 | $5.85 | $6.70 | $5.85 | $6.50 | $6.50 | 38,900 |
| 2020-02-27 | $6.61 | $7.00 | $6.26 | $6.26 | $6.26 | 152,324 |
| 2020-02-26 | $7.10 | $7.41 | $6.85 | $7.09 | $7.09 | 110,142 |
| 2020-02-25 | $7.52 | $7.65 | $7.10 | $7.13 | $7.13 | 22,098 |
| 2020-02-24 | $7.36 | $7.67 | $7.35 | $7.52 | $7.52 | 7,932 |
| 2020-02-21 | $7.78 | $7.88 | $7.65 | $7.67 | $7.67 | 27,914 |
| 2020-02-20 | $7.95 | $8.00 | $7.73 | $7.73 | $7.73 | 2,713 |
| 2020-02-19 | $7.76 | $8.02 | $7.75 | $7.99 | $7.99 | 12,178 |
| 2020-02-18 | $8.25 | $8.30 | $7.68 | $7.80 | $7.80 | 19,244 |
| 2020-02-14 | $7.82 | $8.11 | $7.73 | $7.90 | $7.90 | 25,934 |
| 2020-02-13 | $7.89 | $7.90 | $7.74 | $7.90 | $7.90 | 6,673 |
| 2020-02-12 | $7.08 | $7.90 | $7.05 | $7.90 | $7.90 | 87,335 |
| 2020-02-11 | $7.19 | $7.22 | $6.86 | $7.00 | $7.00 | 29,649 |
| 2020-02-10 | $7.25 | $7.44 | $6.90 | $7.00 | $7.00 | 18,435 |
| 2020-02-07 | $7.50 | $7.50 | $7.00 | $7.25 | $7.25 | 24,285 |
| 2020-02-06 | $7.34 | $7.48 | $7.10 | $7.20 | $7.20 | 32,040 |
| 2020-02-05 | $7.40 | $7.40 | $7.05 | $7.30 | $7.30 | 5,492 |
| 2020-02-04 | $7.00 | $7.48 | $7.00 | $7.39 | $7.39 | 20,841 |
| 2020-02-03 | $7.26 | $7.65 | $6.61 | $7.00 | $7.00 | 141,124 |
| 2020-01-31 | $8.55 | $8.56 | $7.25 | $7.40 | $7.40 | 149,920 |
| 2020-01-30 | $8.40 | $8.40 | $8.28 | $8.37 | $8.37 | 13,101 |
| 2020-01-29 | $8.40 | $8.57 | $8.21 | $8.33 | $8.33 | 54,799 |
| 2020-01-28 | $8.10 | $8.60 | $8.10 | $8.40 | $8.40 | 36,007 |
| 2020-01-27 | $8.29 | $8.47 | $8.00 | $8.13 | $8.13 | 30,074 |
| 2020-01-24 | $8.71 | $8.74 | $8.34 | $8.39 | $8.39 | 35,359 |
| 2020-01-23 | $8.85 | $9.04 | $8.55 | $8.65 | $8.65 | 30,000 |
| 2020-01-22 | $8.93 | $9.02 | $8.60 | $8.89 | $8.89 | 35,257 |
| 2020-01-21 | $9.35 | $9.50 | $8.55 | $8.76 | $8.76 | 89,317 |
| 2020-01-17 | $8.41 | $9.34 | $8.20 | $9.34 | $9.34 | 145,947 |
| 2020-01-16 | $8.11 | $8.55 | $8.11 | $8.48 | $8.48 | 58,550 |
| 2020-01-15 | $8.15 | $8.35 | $8.07 | $8.07 | $8.07 | 73,523 |
| 2020-01-14 | $8.34 | $8.39 | $8.03 | $8.10 | $8.10 | 39,737 |
| 2020-01-13 | $8.35 | $8.50 | $8.10 | $8.35 | $8.35 | 30,970 |
| 2020-01-10 | $8.02 | $8.57 | $8.02 | $8.24 | $8.24 | 60,780 |
| 2020-01-09 | $8.15 | $8.19 | $8.01 | $8.01 | $8.01 | 22,562 |
| 2020-01-08 | $8.00 | $8.53 | $8.00 | $8.24 | $8.24 | 35,167 |
| 2020-01-07 | $8.75 | $8.90 | $7.88 | $8.03 | $8.03 | 143,201 |
| 2020-01-06 | $8.80 | $9.19 | $8.68 | $8.74 | $8.74 | 19,789 |
| 2020-01-03 | $9.16 | $9.16 | $8.73 | $8.89 | $8.89 | 27,340 |
| 2020-01-02 | $8.79 | $9.46 | $8.65 | $9.35 | $9.35 | 92,550 |
| 2019-12-31 | $8.51 | $9.17 | $8.21 | $9.10 | $9.10 | 76,079 |
| 2019-12-30 | $9.05 | $9.12 | $8.57 | $8.67 | $8.67 | 32,326 |
| 2019-12-27 | $9.54 | $9.54 | $9.06 | $9.06 | $9.06 | 33,602 |
| 2019-12-26 | $9.05 | $9.98 | $8.67 | $9.67 | $9.67 | 177,268 |
| 2019-12-24 | $9.19 | $9.46 | $8.51 | $9.02 | $9.02 | 123,558 |
| 2019-12-23 | $7.60 | $9.24 | $7.44 | $9.01 | $9.01 | 316,368 |
| 2019-12-20 | $7.15 | $7.59 | $7.10 | $7.51 | $7.51 | 25,338 |
| 2019-12-19 | $7.40 | $7.41 | $7.15 | $7.15 | $7.15 | 11,313 |
| 2019-12-18 | $7.55 | $7.57 | $7.27 | $7.46 | $7.46 | 15,018 |
| 2019-12-17 | $6.80 | $7.53 | $6.51 | $7.25 | $7.25 | 55,852 |
| 2019-12-16 | $7.35 | $7.38 | $6.92 | $6.96 | $6.96 | 28,471 |
| 2019-12-13 | $7.26 | $7.60 | $7.25 | $7.36 | $7.36 | 24,678 |
| 2019-12-12 | $7.60 | $7.62 | $7.09 | $7.30 | $7.30 | 26,494 |
| 2019-12-11 | $7.50 | $7.69 | $7.50 | $7.60 | $7.60 | 8,290 |
| 2019-12-10 | $7.40 | $7.69 | $7.40 | $7.61 | $7.61 | 100,094 |
| 2019-12-09 | $7.34 | $7.44 | $7.16 | $7.35 | $7.35 | 36,254 |
| 2019-12-06 | $7.28 | $7.48 | $7.28 | $7.28 | $7.28 | 46,211 |
| 2019-12-05 | $7.08 | $7.38 | $6.88 | $7.20 | $7.20 | 52,573 |
| 2019-12-04 | $7.25 | $7.42 | $7.03 | $7.20 | $7.20 | 67,368 |
| 2019-12-03 | $7.20 | $7.25 | $7.04 | $7.25 | $7.25 | 23,354 |
| 2019-12-02 | $7.11 | $7.25 | $6.89 | $7.10 | $7.10 | 27,812 |
| 2019-11-29 | $6.96 | $7.27 | $6.96 | $7.10 | $7.10 | 11,679 |
| 2019-11-27 | $6.84 | $7.04 | $6.84 | $7.03 | $7.03 | 36,349 |
| 2019-11-26 | $6.87 | $7.30 | $6.87 | $6.90 | $6.90 | 71,930 |
| 2019-11-25 | $6.89 | $6.90 | $6.60 | $6.87 | $6.87 | 95,932 |
| 2019-11-22 | $6.71 | $7.10 | $6.60 | $6.95 | $6.95 | 53,893 |
| 2019-11-21 | $6.78 | $7.12 | $6.60 | $6.84 | $6.84 | 97,155 |
| 2019-11-20 | $6.60 | $6.84 | $6.38 | $6.62 | $6.62 | 40,758 |
| 2019-11-19 | $6.23 | $6.77 | $6.16 | $6.61 | $6.61 | 58,721 |
| 2019-11-18 | $6.91 | $6.91 | $6.31 | $6.42 | $6.42 | 81,745 |
| 2019-11-15 | $7.01 | $7.13 | $6.77 | $7.05 | $7.05 | 39,021 |
| 2019-11-14 | $7.20 | $7.20 | $6.65 | $6.75 | $6.75 | 98,679 |
| 2019-11-13 | $7.40 | $7.40 | $6.81 | $7.20 | $7.20 | 108,798 |
| 2019-11-12 | $7.26 | $7.45 | $6.89 | $7.30 | $7.30 | 102,003 |
| 2019-11-11 | $6.63 | $7.40 | $6.63 | $7.06 | $7.06 | 351,447 |
| 2019-11-08 | $6.55 | $6.93 | $6.30 | $6.80 | $6.80 | 221,304 |
| 2019-11-07 | $5.67 | $6.38 | $5.28 | $6.38 | $6.38 | 541,929 |
| 2019-11-06 | $4.85 | $5.00 | $4.85 | $5.00 | $5.00 | 11,467 |
| 2019-11-05 | $4.77 | $5.11 | $4.77 | $5.00 | $5.00 | 71,149 |
| 2019-11-04 | $4.97 | $4.99 | $4.75 | $4.80 | $4.80 | 11,861 |
| 2019-11-01 | $4.97 | $4.97 | $4.67 | $4.76 | $4.76 | 19,432 |
| 2019-10-31 | $4.90 | $4.90 | $4.70 | $4.75 | $4.75 | 13,002 |
| 2019-10-30 | $4.83 | $4.98 | $4.80 | $4.85 | $4.85 | 12,239 |
| 2019-10-29 | $4.94 | $5.00 | $4.90 | $4.90 | $4.90 | 7,737 |
| 2019-10-28 | $4.99 | $4.99 | $4.95 | $4.98 | $4.98 | 4,150 |
| 2019-10-25 | $4.84 | $5.06 | $4.67 | $4.82 | $4.82 | 38,257 |
| 2019-10-24 | $4.61 | $5.20 | $4.61 | $4.95 | $4.95 | 34,113 |
| 2019-10-23 | $4.59 | $4.60 | $4.51 | $4.58 | $4.58 | 4,459 |
| 2019-10-22 | $4.45 | $4.57 | $4.45 | $4.57 | $4.57 | 22,022 |
| 2019-10-21 | $4.48 | $4.48 | $4.35 | $4.40 | $4.40 | 24,050 |
| 2019-10-18 | $4.40 | $4.47 | $4.30 | $4.33 | $4.33 | 20,373 |
| 2019-10-17 | $4.60 | $4.71 | $4.45 | $4.46 | $4.46 | 17,614 |
| 2019-10-16 | $4.50 | $4.77 | $4.50 | $4.55 | $4.55 | 13,826 |
| 2019-10-15 | $4.76 | $4.92 | $4.57 | $4.61 | $4.61 | 37,959 |
| 2019-10-14 | $4.80 | $4.97 | $4.80 | $4.85 | $4.85 | 2,662 |
| 2019-10-11 | $4.92 | $5.20 | $4.91 | $4.91 | $4.91 | 25,707 |
| 2019-10-10 | $4.89 | $5.04 | $4.86 | $4.99 | $4.99 | 34,949 |
| 2019-10-09 | $5.00 | $5.14 | $4.85 | $4.88 | $4.88 | 10,654 |
| 2019-10-08 | $4.74 | $5.08 | $4.73 | $4.98 | $4.98 | 26,283 |
| 2019-10-07 | $5.30 | $5.30 | $4.72 | $4.76 | $4.76 | 75,676 |
| 2019-10-04 | $5.28 | $5.35 | $5.15 | $5.28 | $5.28 | 36,009 |
| 2019-10-03 | $4.98 | $5.25 | $4.98 | $5.25 | $5.25 | 67,580 |
| 2019-10-02 | $4.67 | $5.08 | $4.59 | $4.97 | $4.97 | 79,357 |
| 2019-10-01 | $4.59 | $4.75 | $4.50 | $4.75 | $4.75 | 16,210 |
| 2019-09-30 | $4.64 | $4.75 | $4.40 | $4.54 | $4.54 | 23,881 |
| 2019-09-27 | $4.56 | $4.57 | $4.30 | $4.39 | $4.39 | 23,980 |
| 2019-09-26 | $4.60 | $4.65 | $4.46 | $4.63 | $4.63 | 15,586 |
| 2019-09-25 | $4.67 | $4.69 | $4.55 | $4.55 | $4.55 | 50,422 |
| 2019-09-24 | $4.63 | $4.77 | $4.52 | $4.62 | $4.62 | 27,351 |
| 2019-09-23 | $4.25 | $4.56 | $4.25 | $4.55 | $4.55 | 31,220 |
| 2019-09-20 | $4.20 | $4.39 | $4.20 | $4.39 | $4.39 | 10,945 |
| 2019-09-19 | $4.23 | $4.23 | $4.10 | $4.16 | $4.16 | 17,655 |
| 2019-09-18 | $3.95 | $4.38 | $3.95 | $4.28 | $4.28 | 51,424 |
| 2019-09-17 | $3.94 | $3.94 | $3.82 | $3.86 | $3.86 | 5,616 |
| 2019-09-16 | $3.86 | $3.90 | $3.81 | $3.90 | $3.90 | 1,405 |
| 2019-09-13 | $3.87 | $3.87 | $3.84 | $3.86 | $3.86 | 1,208 |
| 2019-09-12 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 840 |
| 2019-09-11 | $3.70 | $3.85 | $3.70 | $3.85 | $3.85 | 10,155 |
| 2019-09-10 | $3.84 | $3.84 | $3.80 | $3.80 | $3.80 | 626 |
| 2019-09-09 | $4.00 | $4.00 | $3.73 | $3.97 | $3.97 | 7,298 |
| 2019-09-06 | $3.74 | $3.90 | $3.70 | $3.89 | $3.89 | 10,247 |
| 2019-09-05 | $3.98 | $3.98 | $3.86 | $3.86 | $3.86 | 256 |
| 2019-09-04 | $3.75 | $3.80 | $3.75 | $3.80 | $3.80 | 6,050 |
| 2019-09-03 | $3.83 | $3.86 | $3.64 | $3.70 | $3.70 | 15,992 |
| 2019-08-30 | $3.95 | $4.00 | $3.95 | $3.99 | $3.99 | 5,621 |
| 2019-08-29 | $3.90 | $4.00 | $3.85 | $3.90 | $3.90 | 11,612 |
| 2019-08-28 | $4.00 | $4.09 | $3.88 | $4.00 | $4.00 | 24,301 |
| 2019-08-27 | $3.87 | $3.87 | $3.85 | $3.85 | $3.85 | 7,302 |
| 2019-08-26 | $3.71 | $4.00 | $3.67 | $4.00 | $4.00 | 25,589 |
| 2019-08-23 | $3.72 | $3.95 | $3.72 | $3.81 | $3.81 | 5,273 |
| 2019-08-22 | $3.86 | $3.91 | $3.70 | $3.70 | $3.70 | 3,716 |
| 2019-08-21 | $3.97 | $3.99 | $3.95 | $3.97 | $3.97 | 2,137 |
| 2019-08-20 | $3.76 | $4.00 | $3.76 | $4.00 | $4.00 | 2,900 |
| 2019-08-19 | $4.00 | $4.00 | $3.99 | $4.00 | $4.00 | 3,935 |
| 2019-08-16 | $3.92 | $4.03 | $3.88 | $4.00 | $4.00 | 18,461 |
| 2019-08-15 | $3.85 | $3.94 | $3.85 | $3.94 | $3.94 | 892 |
| 2019-08-14 | $3.80 | $3.80 | $3.72 | $3.73 | $3.73 | 12,860 |
| 2019-08-13 | $3.96 | $3.96 | $3.80 | $3.92 | $3.92 | 26,448 |
| 2019-08-12 | $3.82 | $3.82 | $3.80 | $3.81 | $3.81 | 721 |
| 2019-08-09 | $3.94 | $3.94 | $3.90 | $3.91 | $3.91 | 13,189 |
| 2019-08-08 | $4.00 | $4.14 | $3.90 | $3.90 | $3.90 | 20,687 |
| 2019-08-07 | $3.91 | $3.91 | $3.60 | $3.90 | $3.90 | 23,081 |
| 2019-08-06 | $3.70 | $3.80 | $3.63 | $3.80 | $3.80 | 7,970 |
| 2019-08-05 | $3.70 | $3.75 | $3.62 | $3.62 | $3.62 | 3,133 |
| 2019-08-02 | $3.76 | $3.91 | $3.75 | $3.75 | $3.75 | 8,351 |
| 2019-08-01 | $3.81 | $3.91 | $3.60 | $3.73 | $3.73 | 16,198 |
| 2019-07-31 | $3.75 | $3.95 | $3.73 | $3.73 | $3.73 | 24,434 |
| 2019-07-30 | $3.60 | $3.88 | $3.60 | $3.75 | $3.75 | 2,041 |
| 2019-07-29 | $3.70 | $3.88 | $3.56 | $3.60 | $3.60 | 14,331 |
| 2019-07-26 | $3.45 | $3.70 | $3.45 | $3.58 | $3.58 | 27,185 |
| 2019-07-25 | $3.31 | $3.78 | $3.31 | $3.45 | $3.45 | 1,569 |
| 2019-07-24 | $3.40 | $3.46 | $3.10 | $3.31 | $3.31 | 8,691 |
| 2019-07-23 | $3.59 | $3.60 | $3.50 | $3.50 | $3.50 | 6,584 |
| 2019-07-22 | $3.68 | $3.71 | $3.60 | $3.60 | $3.60 | 6,327 |
| 2019-07-19 | $3.61 | $3.84 | $3.61 | $3.82 | $3.82 | 1,543 |
| 2019-07-18 | $3.70 | $3.85 | $3.70 | $3.80 | $3.80 | 4,607 |
| 2019-07-17 | $3.71 | $3.86 | $3.71 | $3.72 | $3.72 | 598 |
| 2019-07-16 | $3.74 | $3.83 | $3.74 | $3.83 | $3.83 | 900 |
| 2019-07-15 | $3.70 | $3.90 | $3.70 | $3.90 | $3.90 | 5,908 |
| 2019-07-12 | $3.74 | $3.79 | $3.60 | $3.60 | $3.60 | 3,760 |
| 2019-07-11 | $3.89 | $3.89 | $3.77 | $3.77 | $3.77 | 906 |
| 2019-07-10 | $3.90 | $3.92 | $3.72 | $3.92 | $3.92 | 16,132 |
| 2019-07-09 | $3.80 | $3.90 | $3.68 | $3.68 | $3.68 | 1,788 |
| 2019-07-08 | $3.90 | $3.93 | $3.64 | $3.91 | $3.91 | 11,063 |
| 2019-07-05 | $3.93 | $3.93 | $3.66 | $3.83 | $3.83 | 6,759 |
| 2019-07-03 | $3.90 | $3.93 | $3.90 | $3.90 | $3.90 | 7,982 |
| 2019-07-02 | $3.95 | $3.95 | $3.62 | $3.75 | $3.75 | 4,591 |
| 2019-07-01 | $3.95 | $3.96 | $3.72 | $3.95 | $3.95 | 840 |
| 2019-06-28 | $3.95 | $3.98 | $3.91 | $3.91 | $3.91 | 10,707 |
| 2019-06-27 | $4.04 | $4.04 | $3.96 | $3.98 | $3.98 | 9,916 |
| 2019-06-26 | $3.90 | $4.00 | $3.90 | $3.98 | $3.98 | 17,286 |
| 2019-06-25 | $3.95 | $3.96 | $3.92 | $3.96 | $3.96 | 9,101 |
| 2019-06-24 | $3.90 | $3.98 | $3.90 | $3.95 | $3.95 | 5,906 |
| 2019-06-21 | $4.00 | $4.00 | $3.85 | $3.85 | $3.85 | 37,246 |
| 2019-06-20 | $3.96 | $4.00 | $3.94 | $3.99 | $3.99 | 21,963 |
| 2019-06-19 | $3.95 | $3.99 | $3.91 | $3.94 | $3.94 | 3,519 |
| 2019-06-18 | $3.90 | $3.94 | $3.90 | $3.90 | $3.90 | 6,598 |
| 2019-06-17 | $3.99 | $3.99 | $3.88 | $3.98 | $3.98 | 2,276 |
| 2019-06-14 | $3.99 | $3.99 | $3.90 | $3.90 | $3.90 | 2,814 |
| 2019-06-13 | $4.00 | $4.00 | $3.86 | $3.86 | $3.86 | 2,821 |
| 2019-06-12 | $4.00 | $4.00 | $3.87 | $3.87 | $3.87 | 2,121 |
| 2019-06-11 | $3.85 | $4.00 | $3.85 | $3.90 | $3.90 | 5,909 |
| 2019-06-10 | $3.95 | $3.99 | $3.89 | $3.99 | $3.99 | 524 |
| 2019-06-07 | $3.86 | $4.05 | $3.83 | $3.89 | $3.89 | 3,765 |
| 2019-06-06 | $4.05 | $4.05 | $3.71 | $3.75 | $3.75 | 16,905 |
| 2019-06-05 | $4.09 | $4.09 | $4.05 | $4.08 | $4.08 | 5,500 |
| 2019-06-04 | $4.05 | $4.08 | $4.05 | $4.08 | $4.08 | 1,416 |
| 2019-06-03 | $3.95 | $4.10 | $3.95 | $4.10 | $4.10 | 1,550 |
| 2019-05-31 | $4.15 | $4.15 | $4.05 | $4.15 | $4.15 | 20,389 |
| 2019-05-30 | $4.10 | $4.13 | $4.10 | $4.13 | $4.13 | 310 |
| 2019-05-29 | $4.00 | $4.11 | $4.00 | $4.08 | $4.08 | 4,915 |
| 2019-05-28 | $4.10 | $4.14 | $4.00 | $4.14 | $4.14 | 24,227 |
| 2019-05-24 | $4.00 | $4.15 | $3.90 | $3.96 | $3.96 | 23,498 |
| 2019-05-23 | $3.90 | $4.10 | $3.81 | $3.93 | $3.93 | 46,507 |
| 2019-05-22 | $4.00 | $4.00 | $3.82 | $3.95 | $3.95 | 14,372 |
| 2019-05-21 | $4.00 | $4.00 | $3.90 | $3.93 | $3.93 | 3,975 |
| 2019-05-20 | $4.10 | $4.10 | $3.90 | $3.96 | $3.96 | 5,991 |
| 2019-05-17 | $4.00 | $4.22 | $3.95 | $4.10 | $4.10 | 15,907 |
| 2019-05-16 | $3.75 | $4.05 | $3.75 | $3.98 | $3.98 | 3,427 |
| 2019-05-15 | $3.80 | $3.81 | $3.67 | $3.67 | $3.67 | 8,899 |
| 2019-05-14 | $3.90 | $3.90 | $3.75 | $3.75 | $3.75 | 25,198 |
| 2019-05-13 | $4.04 | $4.04 | $3.65 | $3.87 | $3.87 | 53,152 |
| 2019-05-10 | $4.10 | $4.10 | $4.00 | $4.10 | $4.10 | 26,189 |
| 2019-05-09 | $4.21 | $4.38 | $3.96 | $4.02 | $4.02 | 20,846 |
| 2019-05-08 | $4.36 | $4.46 | $4.30 | $4.31 | $4.31 | 16,611 |
| 2019-05-07 | $4.35 | $4.41 | $4.30 | $4.35 | $4.35 | 19,094 |
| 2019-05-06 | $4.30 | $4.32 | $4.28 | $4.30 | $4.30 | 12,612 |
| 2019-05-03 | $4.30 | $4.30 | $4.24 | $4.30 | $4.30 | 905 |
| 2019-05-02 | $4.20 | $4.25 | $4.18 | $4.23 | $4.23 | 11,948 |
| 2019-05-01 | $4.25 | $4.25 | $4.22 | $4.25 | $4.25 | 691 |
| 2019-04-30 | $4.30 | $4.35 | $4.25 | $4.26 | $4.26 | 25,777 |
| 2019-04-29 | $4.28 | $4.30 | $4.19 | $4.24 | $4.24 | 7,435 |
| 2019-04-26 | $4.26 | $4.28 | $4.19 | $4.27 | $4.27 | 22,870 |
| 2019-04-25 | $4.15 | $4.25 | $4.15 | $4.25 | $4.25 | 3,407 |
| 2019-04-24 | $4.12 | $4.30 | $4.12 | $4.18 | $4.18 | 9,483 |
| 2019-04-23 | $4.20 | $4.27 | $3.95 | $4.05 | $4.05 | 24,600 |
| 2019-04-22 | $4.37 | $4.39 | $4.12 | $4.19 | $4.19 | 34,138 |
| 2019-04-18 | $4.31 | $4.36 | $4.13 | $4.23 | $4.23 | 24,952 |
| 2019-04-17 | $4.25 | $4.37 | $4.22 | $4.27 | $4.27 | 53,101 |
| 2019-04-16 | $4.15 | $4.27 | $4.13 | $4.20 | $4.20 | 28,389 |
| 2019-04-15 | $4.10 | $4.14 | $4.10 | $4.14 | $4.14 | 2,132 |
| 2019-04-12 | $4.10 | $4.20 | $4.06 | $4.15 | $4.15 | 34,259 |
| 2019-04-11 | $3.96 | $4.05 | $3.95 | $4.04 | $4.04 | 17,463 |
| 2019-04-10 | $3.97 | $3.98 | $3.95 | $3.95 | $3.95 | 21,629 |
| 2019-04-09 | $3.90 | $3.93 | $3.90 | $3.93 | $3.93 | 690 |
| 2019-04-08 | $4.00 | $4.00 | $3.90 | $3.93 | $3.93 | 42,174 |
| 2019-04-05 | $4.00 | $4.00 | $3.91 | $3.99 | $3.99 | 22,848 |
| 2019-04-04 | $3.85 | $4.25 | $3.85 | $4.00 | $4.00 | 147,677 |
| 2019-04-03 | $3.65 | $3.75 | $3.65 | $3.75 | $3.75 | 33,385 |
| 2019-04-02 | $3.61 | $3.62 | $3.50 | $3.62 | $3.62 | 16,061 |
| 2019-04-01 | $3.40 | $3.48 | $3.40 | $3.40 | $3.40 | 2,854 |
| 2019-03-29 | $3.53 | $3.61 | $3.51 | $3.51 | $3.51 | 2,945 |
| 2019-03-28 | $3.33 | $3.44 | $3.21 | $3.44 | $3.44 | 12,581 |
| 2019-03-27 | $3.28 | $3.28 | $3.16 | $3.24 | $3.24 | 2,748 |
| 2019-03-26 | $3.45 | $3.45 | $3.20 | $3.34 | $3.34 | 10,152 |
| 2019-03-25 | $3.63 | $3.63 | $3.10 | $3.10 | $3.10 | 35,210 |
| 2019-03-22 | $3.56 | $3.68 | $3.56 | $3.67 | $3.67 | 6,904 |
| 2019-03-21 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 489 |
| 2019-03-20 | $3.65 | $3.73 | $3.55 | $3.55 | $3.55 | 3,024 |
| 2019-03-19 | $3.59 | $3.68 | $3.55 | $3.55 | $3.55 | 30,235 |
| 2019-03-18 | $3.43 | $3.59 | $3.43 | $3.55 | $3.55 | 2,355 |
| 2019-03-15 | $3.50 | $3.50 | $3.45 | $3.45 | $3.45 | 10,347 |
| 2019-03-14 | $3.50 | $3.55 | $3.50 | $3.50 | $3.50 | 2,073 |
| 2019-03-13 | $3.54 | $3.58 | $3.50 | $3.50 | $3.50 | 1,851 |
| 2019-03-12 | $3.75 | $3.75 | $3.50 | $3.69 | $3.69 | 4,940 |
| 2019-03-11 | $3.76 | $3.76 | $3.45 | $3.45 | $3.45 | 18,871 |
| 2019-03-08 | $3.73 | $3.73 | $3.51 | $3.51 | $3.51 | 443 |
| 2019-03-07 | $3.50 | $3.81 | $3.50 | $3.76 | $3.76 | 2,326 |
| 2019-03-06 | $3.50 | $3.51 | $3.45 | $3.45 | $3.45 | 2,433 |
| 2019-03-05 | $3.73 | $3.73 | $3.40 | $3.40 | $3.40 | 12,822 |
| 2019-03-04 | $3.45 | $3.76 | $3.45 | $3.70 | $3.70 | 3,148 |
| 2019-03-01 | $3.51 | $3.55 | $3.31 | $3.31 | $3.31 | 12,023 |
| 2019-02-28 | $3.50 | $3.55 | $3.48 | $3.55 | $3.55 | 1,984 |
| 2019-02-27 | $3.48 | $3.48 | $3.45 | $3.45 | $3.45 | 1,520 |
| 2019-02-26 | $3.57 | $3.57 | $3.45 | $3.45 | $3.45 | 3,067 |
| 2019-02-25 | $3.59 | $3.59 | $3.50 | $3.55 | $3.55 | 3,237 |
| 2019-02-22 | $3.15 | $3.61 | $3.14 | $3.30 | $3.30 | 33,891 |
| 2019-02-21 | $3.25 | $3.78 | $2.95 | $3.15 | $3.15 | 15,593 |
| 2019-02-20 | $3.86 | $3.86 | $3.02 | $3.21 | $3.21 | 15,953 |
| 2019-02-19 | $3.00 | $3.36 | $2.99 | $3.36 | $3.36 | 27,209 |
| 2019-02-15 | $3.07 | $3.07 | $2.85 | $2.87 | $2.87 | 9,672 |
| 2019-02-14 | $3.14 | $3.21 | $2.92 | $2.92 | $2.92 | 30,281 |
| 2019-02-13 | $2.99 | $3.15 | $2.99 | $3.14 | $3.14 | 2,962 |
| 2019-02-12 | $3.06 | $3.09 | $3.00 | $3.09 | $3.09 | 2,340 |
| 2019-02-11 | $3.19 | $3.24 | $2.98 | $2.98 | $2.98 | 16,287 |
| 2019-02-08 | $3.14 | $3.25 | $3.00 | $3.22 | $3.22 | 8,373 |
| 2019-02-07 | $3.06 | $3.14 | $3.01 | $3.01 | $3.01 | 10,443 |
| 2019-02-06 | $3.37 | $3.37 | $3.01 | $3.01 | $3.01 | 17,410 |
| 2019-02-05 | $3.50 | $3.77 | $3.22 | $3.24 | $3.24 | 30,118 |
| 2019-02-04 | $3.62 | $3.62 | $3.44 | $3.49 | $3.49 | 13,054 |
| 2019-02-01 | $3.62 | $3.62 | $3.50 | $3.50 | $3.50 | 3,100 |
| 2019-01-31 | $3.62 | $3.62 | $3.50 | $3.60 | $3.60 | 13,777 |
| 2019-01-30 | $3.81 | $3.81 | $3.51 | $3.62 | $3.62 | 17,221 |
| 2019-01-29 | $3.69 | $3.94 | $3.67 | $3.75 | $3.75 | 38,219 |
| 2019-01-28 | $3.53 | $3.54 | $3.49 | $3.54 | $3.54 | 5,322 |
| 2019-01-25 | $3.54 | $3.54 | $3.42 | $3.42 | $3.42 | 15,632 |
| 2019-01-24 | $3.50 | $3.53 | $3.33 | $3.53 | $3.53 | 12,346 |
| 2019-01-23 | $3.47 | $3.59 | $3.44 | $3.46 | $3.46 | 9,604 |
| 2019-01-22 | $3.30 | $3.44 | $3.30 | $3.43 | $3.43 | 7,317 |
| 2019-01-18 | $3.23 | $3.28 | $3.22 | $3.22 | $3.22 | 1,674 |
| 2019-01-17 | $3.14 | $3.21 | $3.05 | $3.15 | $3.15 | 7,351 |
| 2019-01-16 | $3.09 | $3.25 | $3.05 | $3.05 | $3.05 | 2,051 |
| 2019-01-15 | $3.26 | $3.26 | $3.09 | $3.14 | $3.14 | 1,476 |
| 2019-01-14 | $3.21 | $3.26 | $3.05 | $3.24 | $3.24 | 12,549 |
| 2019-01-11 | $3.18 | $3.26 | $3.15 | $3.26 | $3.26 | 1,279 |
| 2019-01-10 | $3.26 | $3.26 | $3.17 | $3.18 | $3.18 | 3,723 |
| 2019-01-09 | $3.20 | $3.29 | $3.15 | $3.25 | $3.25 | 12,595 |
| 2019-01-08 | $3.00 | $3.19 | $2.94 | $3.18 | $3.18 | 1,963 |
| 2019-01-07 | $2.82 | $3.00 | $2.80 | $2.99 | $2.99 | 3,529 |
| 2019-01-04 | $2.83 | $2.83 | $2.80 | $2.83 | $2.83 | 7,103 |
| 2019-01-03 | $2.70 | $2.84 | $2.63 | $2.77 | $2.77 | 11,083 |
| 2019-01-02 | $2.50 | $2.69 | $2.50 | $2.57 | $2.57 | 15,475 |
| 2018-12-31 | $2.69 | $2.69 | $2.35 | $2.35 | $2.35 | 32,759 |
| 2018-12-28 | $2.10 | $2.83 | $2.10 | $2.49 | $2.49 | 26,501 |
| 2018-12-27 | $2.07 | $2.33 | $1.90 | $2.03 | $2.03 | 100,637 |
| 2018-12-26 | $2.30 | $2.34 | $2.05 | $2.07 | $2.07 | 25,436 |
| 2018-12-24 | $2.41 | $2.69 | $2.31 | $2.31 | $2.31 | 9,657 |
| 2018-12-21 | $2.49 | $2.73 | $2.40 | $2.55 | $2.55 | 16,956 |
| 2018-12-20 | $2.67 | $2.84 | $2.50 | $2.84 | $2.84 | 28,143 |
| 2018-12-19 | $3.00 | $3.00 | $2.90 | $2.92 | $2.92 | 9,280 |
| 2018-12-18 | $2.86 | $2.95 | $2.70 | $2.70 | $2.70 | 1,578 |
| 2018-12-17 | $2.85 | $2.95 | $2.63 | $2.65 | $2.65 | 3,404 |
| 2018-12-14 | $2.61 | $2.82 | $2.61 | $2.63 | $2.63 | 1,783 |
| 2018-12-13 | $3.01 | $3.01 | $2.52 | $2.61 | $2.61 | 5,817 |
| 2018-12-12 | $3.03 | $3.04 | $2.62 | $2.76 | $2.76 | 5,210 |
| 2018-12-11 | $2.48 | $2.99 | $2.38 | $2.99 | $2.99 | 45,021 |
| 2018-12-10 | $2.76 | $2.79 | $2.48 | $2.50 | $2.50 | 25,925 |
| 2018-12-07 | $2.72 | $2.84 | $2.53 | $2.60 | $2.60 | 22,873 |
| 2018-12-06 | $2.98 | $2.98 | $2.71 | $2.81 | $2.81 | 1,988 |
| 2018-12-04 | $2.99 | $3.04 | $2.30 | $2.94 | $2.94 | 47,335 |
| 2018-12-03 | $3.00 | $3.03 | $2.97 | $3.00 | $3.00 | 2,487 |
| 2018-11-30 | $3.04 | $3.04 | $3.00 | $3.00 | $3.00 | 8,402 |
| 2018-11-29 | $3.02 | $3.04 | $2.94 | $3.00 | $3.00 | 2,665 |
| 2018-11-28 | $3.05 | $3.05 | $2.86 | $2.86 | $2.86 | 7,839 |
| 2018-11-27 | $2.95 | $3.05 | $2.95 | $3.03 | $3.03 | 4,180 |
| 2018-11-26 | $2.95 | $3.00 | $2.95 | $3.00 | $3.00 | 671 |
| 2018-11-23 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 141 |
| 2018-11-21 | $3.00 | $3.00 | $2.83 | $3.00 | $3.00 | 9,542 |
| 2018-11-20 | $2.94 | $2.95 | $2.93 | $2.93 | $2.93 | 927 |
| 2018-11-19 | $3.20 | $3.22 | $2.98 | $2.99 | $2.99 | 3,622 |
| 2018-11-16 | $2.92 | $3.24 | $2.92 | $3.23 | $3.23 | 2,262 |
| 2018-11-15 | $3.12 | $3.24 | $3.00 | $3.00 | $3.00 | 19,452 |
| 2018-11-14 | $3.29 | $3.29 | $3.28 | $3.28 | $3.28 | 1,166 |
| 2018-11-13 | $3.18 | $3.31 | $3.18 | $3.31 | $3.31 | 24,892 |
| 2018-11-12 | $3.25 | $3.25 | $3.13 | $3.13 | $3.13 | 1,902 |
| 2018-11-09 | $3.67 | $3.67 | $3.25 | $3.25 | $3.25 | 19,872 |
| 2018-11-08 | $3.45 | $3.64 | $3.45 | $3.64 | $3.64 | 1,240 |
| 2018-11-07 | $3.70 | $3.70 | $3.40 | $3.40 | $3.40 | 23,945 |
| 2018-11-06 | $3.74 | $3.74 | $3.65 | $3.65 | $3.65 | 1,879 |
| 2018-11-05 | $3.76 | $3.76 | $3.65 | $3.65 | $3.65 | 7,107 |
| 2018-11-02 | $3.77 | $3.82 | $3.50 | $3.50 | $3.50 | 8,852 |
| 2018-11-01 | $3.76 | $3.76 | $3.47 | $3.74 | $3.74 | 4,346 |
| 2018-10-31 | $3.66 | $3.78 | $3.66 | $3.77 | $3.77 | 721 |
| 2018-10-30 | $3.85 | $3.86 | $3.40 | $3.48 | $3.48 | 12,937 |
| 2018-10-29 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 122 |
| 2018-10-26 | $3.70 | $3.84 | $3.68 | $3.80 | $3.80 | 2,339 |
| 2018-10-25 | $3.68 | $3.97 | $3.68 | $3.70 | $3.70 | 5,000 |
| 2018-10-24 | $4.00 | $4.00 | $3.75 | $3.75 | $3.75 | 35,151 |
| 2018-10-23 | $3.85 | $4.00 | $3.84 | $3.92 | $3.92 | 34,054 |
| 2018-10-22 | $4.00 | $4.20 | $3.98 | $4.00 | $4.00 | 9,296 |
| 2018-10-19 | $4.19 | $4.20 | $4.18 | $4.20 | $4.20 | 1,515 |
| 2018-10-18 | $4.06 | $4.20 | $4.05 | $4.15 | $4.15 | 2,571 |
| 2018-10-17 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 44 |
| 2018-10-16 | $4.10 | $4.13 | $4.06 | $4.13 | $4.13 | 5,416 |
| 2018-10-15 | $4.33 | $4.33 | $4.10 | $4.10 | $4.10 | 5,648 |
| 2018-10-12 | $4.31 | $4.36 | $4.18 | $4.36 | $4.36 | 4,302 |
| 2018-10-11 | $4.34 | $4.49 | $4.15 | $4.30 | $4.30 | 7,536 |
| 2018-10-10 | $4.45 | $4.51 | $4.30 | $4.31 | $4.31 | 6,560 |
| 2018-10-09 | $4.39 | $4.57 | $4.30 | $4.41 | $4.41 | 13,059 |
| 2018-10-08 | $4.31 | $4.44 | $4.31 | $4.36 | $4.36 | 12,085 |
| 2018-10-05 | $4.33 | $4.46 | $4.28 | $4.46 | $4.46 | 2,912 |
| 2018-10-04 | $4.15 | $4.57 | $4.10 | $4.28 | $4.28 | 7,859 |
| 2018-10-03 | $4.17 | $4.18 | $4.16 | $4.16 | $4.16 | 3,459 |
| 2018-10-02 | $4.19 | $4.38 | $4.19 | $4.38 | $4.38 | 447 |
| 2018-10-01 | $4.35 | $4.35 | $4.15 | $4.16 | $4.16 | 10,187 |
| 2018-09-28 | $4.20 | $4.20 | $4.15 | $4.20 | $4.20 | 5,737 |
| 2018-09-27 | $4.30 | $4.40 | $4.30 | $4.35 | $4.35 | 5,928 |
| 2018-09-26 | $4.40 | $4.45 | $4.05 | $4.30 | $4.30 | 2,596 |
| 2018-09-25 | $4.45 | $4.60 | $4.40 | $4.45 | $4.45 | 11,650 |
| 2018-09-24 | $4.50 | $4.60 | $4.30 | $4.60 | $4.60 | 13,538 |
| 2018-09-21 | $4.60 | $4.60 | $4.40 | $4.60 | $4.60 | 11,218 |
| 2018-09-20 | $4.45 | $4.50 | $4.40 | $4.45 | $4.45 | 13,750 |
| 2018-09-19 | $4.50 | $4.50 | $4.35 | $4.35 | $4.35 | 3,183 |
| 2018-09-18 | $4.55 | $4.55 | $4.50 | $4.50 | $4.50 | 3,485 |
| 2018-09-17 | $4.80 | $4.80 | $4.60 | $4.60 | $4.60 | 1,659 |
| 2018-09-14 | $4.55 | $4.75 | $4.55 | $4.55 | $4.55 | 6,067 |
| 2018-09-13 | $4.70 | $4.72 | $4.69 | $4.70 | $4.70 | 1,959 |
| 2018-09-12 | $4.74 | $4.90 | $4.55 | $4.90 | $4.90 | 16,721 |
| 2018-09-11 | $4.80 | $4.80 | $4.60 | $4.60 | $4.60 | 12,881 |
| 2018-09-10 | $4.75 | $4.90 | $4.75 | $4.90 | $4.90 | 1,627 |
| 2018-09-07 | $4.95 | $4.95 | $4.80 | $4.80 | $4.80 | 571 |
| 2018-09-06 | $4.95 | $4.95 | $4.85 | $4.85 | $4.85 | 384 |
| 2018-09-05 | $4.90 | $4.95 | $4.80 | $4.80 | $4.80 | 2,022 |
| 2018-09-04 | $4.95 | $4.95 | $4.90 | $4.90 | $4.90 | 306 |
| 2018-08-31 | $4.85 | $4.95 | $4.75 | $4.75 | $4.75 | 4,311 |
| 2018-08-30 | $4.90 | $4.90 | $4.83 | $4.85 | $4.85 | 1,373 |
| 2018-08-29 | $4.90 | $4.90 | $4.85 | $4.90 | $4.90 | 1,603 |
| 2018-08-28 | $4.95 | $4.96 | $4.85 | $4.85 | $4.85 | 7,940 |
| 2018-08-27 | $4.90 | $5.00 | $4.75 | $4.75 | $4.75 | 3,948 |
| 2018-08-24 | $4.85 | $4.95 | $4.75 | $4.85 | $4.85 | 2,336 |
| 2018-08-23 | $4.95 | $4.95 | $4.90 | $4.90 | $4.90 | 987 |
| 2018-08-22 | $4.80 | $4.95 | $4.80 | $4.90 | $4.90 | 4,189 |
| 2018-08-21 | $5.00 | $5.00 | $4.85 | $4.85 | $4.85 | 5,056 |
| 2018-08-20 | $4.80 | $4.95 | $4.80 | $4.85 | $4.85 | 1,483 |
| 2018-08-17 | $4.90 | $4.95 | $4.70 | $4.85 | $4.85 | 4,534 |
| 2018-08-16 | $4.90 | $4.96 | $4.80 | $4.90 | $4.90 | 4,061 |
| 2018-08-15 | $4.90 | $5.00 | $4.87 | $4.95 | $4.95 | 5,858 |
| 2018-08-14 | $4.95 | $4.95 | $4.85 | $4.85 | $4.85 | 1,644 |
| 2018-08-13 | $4.75 | $4.90 | $4.75 | $4.90 | $4.90 | 7,866 |
| 2018-08-10 | $4.75 | $4.80 | $4.70 | $4.80 | $4.80 | 759 |
| 2018-08-09 | $4.65 | $4.65 | $4.60 | $4.65 | $4.65 | 18,430 |
| 2018-08-08 | $4.55 | $4.70 | $4.55 | $4.63 | $4.63 | 18,616 |
| 2018-08-07 | $4.60 | $4.60 | $4.45 | $4.45 | $4.45 | 16,806 |
| 2018-08-06 | $4.50 | $4.60 | $4.50 | $4.50 | $4.50 | 1,000 |
| 2018-08-03 | $4.65 | $4.65 | $4.45 | $4.45 | $4.45 | 1,484 |
| 2018-08-02 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 988 |
| 2018-08-01 | $4.65 | $4.65 | $4.40 | $4.65 | $4.65 | 11,158 |
| 2018-07-31 | $4.65 | $4.70 | $4.50 | $4.55 | $4.55 | 5,010 |
| 2018-07-30 | $4.50 | $4.70 | $4.40 | $4.50 | $4.50 | 4,400 |
| 2018-07-27 | $4.45 | $4.45 | $4.40 | $4.40 | $4.40 | 2,146 |
| 2018-07-26 | $4.50 | $4.50 | $4.30 | $4.45 | $4.45 | 13,097 |
| 2018-07-25 | $4.50 | $4.50 | $4.30 | $4.30 | $4.30 | 14,895 |
| 2018-07-24 | $4.30 | $4.45 | $4.30 | $4.30 | $4.30 | 11,850 |
| 2018-07-23 | $4.30 | $4.50 | $4.28 | $4.30 | $4.30 | 16,524 |
| 2018-07-20 | $4.35 | $4.50 | $4.25 | $4.30 | $4.30 | 10,514 |
| 2018-07-19 | $4.30 | $4.45 | $4.30 | $4.30 | $4.30 | 8,124 |
| 2018-07-18 | $4.35 | $4.35 | $4.20 | $4.30 | $4.30 | 8,974 |
| 2018-07-17 | $4.20 | $4.35 | $4.15 | $4.25 | $4.25 | 8,836 |
| 2018-07-16 | $4.15 | $4.15 | $4.10 | $4.15 | $4.15 | 28,886 |
| 2018-07-13 | $4.30 | $4.35 | $4.10 | $4.10 | $4.10 | 16,947 |
| 2018-07-12 | $4.40 | $4.45 | $4.30 | $4.30 | $4.30 | 10,468 |
| 2018-07-11 | $4.40 | $4.40 | $4.25 | $4.30 | $4.30 | 6,342 |
| 2018-07-10 | $4.30 | $4.40 | $4.30 | $4.30 | $4.30 | 1,364 |
| 2018-07-09 | $4.50 | $4.50 | $4.40 | $4.40 | $4.40 | 6,653 |
| 2018-07-06 | $4.50 | $4.50 | $4.46 | $4.50 | $4.50 | 6,523 |
| 2018-07-05 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 7,589 |
| 2018-07-03 | $4.50 | $4.50 | $4.46 | $4.50 | $4.50 | 7,611 |
| 2018-07-02 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 5,528 |
| 2018-06-29 | $4.55 | $4.55 | $4.48 | $4.50 | $4.50 | 15,677 |
| 2018-06-28 | $4.50 | $4.50 | $4.40 | $4.43 | $4.43 | 1,599 |
| 2018-06-27 | $4.40 | $4.50 | $4.40 | $4.50 | $4.50 | 18,892 |
| 2018-06-26 | $4.20 | $4.50 | $4.20 | $4.35 | $4.35 | 8,004 |
| 2018-06-25 | $4.40 | $4.50 | $4.10 | $4.15 | $4.15 | 22,274 |
| 2018-06-22 | $4.30 | $4.40 | $4.20 | $4.35 | $4.35 | 18,883 |
| 2018-06-21 | $4.45 | $4.45 | $4.35 | $4.40 | $4.40 | 1,343 |
| 2018-06-20 | $4.40 | $4.50 | $4.40 | $4.40 | $4.40 | 1,344 |
| 2018-06-19 | $4.40 | $4.50 | $4.25 | $4.35 | $4.35 | 12,062 |
| 2018-06-18 | $4.45 | $4.50 | $4.35 | $4.45 | $4.45 | 8,094 |
| 2018-06-15 | $4.45 | $4.50 | $4.40 | $4.50 | $4.50 | 12,860 |
| 2018-06-14 | $4.50 | $4.50 | $4.46 | $4.50 | $4.50 | 3,655 |
| 2018-06-13 | $4.50 | $4.50 | $4.45 | $4.50 | $4.50 | 2,640 |
| 2018-06-12 | $4.55 | $4.55 | $4.45 | $4.50 | $4.50 | 3,418 |
| 2018-06-11 | $4.75 | $4.75 | $4.48 | $4.50 | $4.50 | 26,416 |
| 2018-06-08 | $4.85 | $4.85 | $4.65 | $4.65 | $4.65 | 20,333 |
| 2018-06-07 | $4.80 | $4.85 | $4.70 | $4.70 | $4.70 | 1,949 |
| 2018-06-06 | $4.80 | $4.85 | $4.75 | $4.75 | $4.75 | 6,120 |
| 2018-06-05 | $4.85 | $4.90 | $4.80 | $4.80 | $4.80 | 5,034 |
| 2018-06-04 | $4.90 | $4.90 | $4.75 | $4.75 | $4.75 | 3,465 |
| 2018-06-01 | $4.90 | $4.90 | $4.80 | $4.90 | $4.90 | 4,138 |
| 2018-05-31 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 959 |
| 2018-05-30 | $4.90 | $4.90 | $4.80 | $4.80 | $4.80 | 35,901 |
| 2018-05-29 | $5.00 | $5.00 | $4.88 | $4.90 | $4.90 | 25,577 |
| 2018-05-25 | $4.90 | $4.90 | $4.85 | $4.90 | $4.90 | 2,597 |
| 2018-05-24 | $4.80 | $4.90 | $4.80 | $4.85 | $4.85 | 6,300 |
| 2018-05-23 | $4.80 | $4.90 | $4.80 | $4.80 | $4.80 | 14,847 |
| 2018-05-22 | $4.90 | $4.90 | $4.73 | $4.80 | $4.80 | 8,061 |
| 2018-05-21 | $5.10 | $5.15 | $4.75 | $4.75 | $4.75 | 15,314 |
| 2018-05-18 | $5.10 | $5.10 | $5.05 | $5.10 | $5.10 | 15,118 |
| 2018-05-17 | $5.05 | $5.09 | $4.90 | $5.05 | $5.05 | 43,141 |
| 2018-05-16 | $4.50 | $5.05 | $4.50 | $4.85 | $4.85 | 40,542 |
| 2018-05-15 | $4.58 | $4.80 | $4.58 | $4.75 | $4.75 | 6,841 |
| 2018-05-14 | $4.55 | $4.55 | $4.51 | $4.55 | $4.55 | 1,607 |
| 2018-05-11 | $4.55 | $4.65 | $4.50 | $4.60 | $4.60 | 4,116 |
| 2018-05-10 | $4.70 | $4.70 | $4.55 | $4.65 | $4.65 | 3,770 |
| 2018-05-09 | $4.55 | $4.70 | $4.50 | $4.65 | $4.65 | 7,848 |
| 2018-05-08 | $4.55 | $4.70 | $4.50 | $4.50 | $4.50 | 37,907 |
| 2018-05-07 | $4.50 | $4.55 | $4.45 | $4.50 | $4.50 | 35,538 |
| 2018-05-04 | $4.50 | $4.50 | $4.45 | $4.50 | $4.50 | 4,564 |
| 2018-05-03 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 542 |
| 2018-05-02 | $4.45 | $4.50 | $4.45 | $4.50 | $4.50 | 17,203 |
| 2018-05-01 | $4.40 | $4.45 | $4.40 | $4.45 | $4.45 | 6,819 |
| 2018-04-30 | $4.50 | $4.50 | $4.42 | $4.45 | $4.45 | 1,784 |
| 2018-04-27 | $4.40 | $4.45 | $4.40 | $4.45 | $4.45 | 33,857 |
| 2018-04-26 | $4.40 | $4.50 | $4.25 | $4.30 | $4.30 | 28,966 |
| 2018-04-25 | $4.40 | $4.43 | $4.35 | $4.40 | $4.40 | 16,000 |
| 2018-04-24 | $4.42 | $4.42 | $4.40 | $4.40 | $4.40 | 17,171 |
| 2018-04-23 | $4.40 | $4.43 | $4.38 | $4.40 | $4.40 | 12,976 |
| 2018-04-20 | $4.44 | $4.45 | $4.36 | $4.38 | $4.38 | 12,669 |
| 2018-04-19 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 16,439 |
| 2018-04-18 | $4.40 | $4.45 | $4.35 | $4.35 | $4.35 | 20,843 |
| 2018-04-17 | $4.35 | $4.40 | $4.35 | $4.40 | $4.40 | 5,501 |
| 2018-04-16 | $4.35 | $4.40 | $4.35 | $4.36 | $4.36 | 532 |
| 2018-04-13 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 496 |
| 2018-04-12 | $4.40 | $4.40 | $4.35 | $4.35 | $4.35 | 1,677 |
| 2018-04-11 | $4.35 | $4.35 | $4.31 | $4.35 | $4.35 | 5,637 |
| 2018-04-10 | $4.35 | $4.40 | $4.30 | $4.39 | $4.39 | 1,888 |
| 2018-04-09 | $4.30 | $4.35 | $4.30 | $4.35 | $4.35 | 4,707 |
| 2018-04-06 | $4.30 | $4.37 | $4.30 | $4.35 | $4.35 | 7,911 |
| 2018-04-05 | $4.30 | $4.39 | $4.30 | $4.35 | $4.35 | 10,354 |
| 2018-04-04 | $4.25 | $4.30 | $4.25 | $4.30 | $4.30 | 3,032 |
| 2018-04-03 | $4.25 | $4.30 | $4.25 | $4.25 | $4.25 | 22,864 |
| 2018-04-02 | $4.20 | $4.25 | $4.20 | $4.25 | $4.25 | 2,766 |
| 2018-03-29 | $4.15 | $4.25 | $3.85 | $4.15 | $4.15 | 16,717 |
| 2018-03-28 | $4.20 | $4.20 | $4.15 | $4.15 | $4.15 | 785 |
| 2018-03-27 | $4.15 | $4.20 | $4.10 | $4.10 | $4.10 | 11,011 |
| 2018-03-26 | $4.20 | $4.20 | $4.10 | $4.10 | $4.10 | 1,223 |
| 2018-03-23 | $4.05 | $4.20 | $4.05 | $4.20 | $4.20 | 5,973 |
| 2018-03-22 | $4.20 | $4.24 | $3.85 | $4.05 | $4.05 | 33,334 |
| 2018-03-21 | $4.05 | $4.20 | $4.05 | $4.10 | $4.10 | 2,012 |
| 2018-03-20 | $4.15 | $4.15 | $4.05 | $4.15 | $4.15 | 8,000 |
| 2018-03-19 | $4.20 | $4.20 | $4.05 | $4.15 | $4.15 | 15,833 |
| 2018-03-16 | $4.11 | $4.20 | $4.10 | $4.20 | $4.20 | 9,324 |
| 2018-03-15 | $4.15 | $4.15 | $4.10 | $4.10 | $4.10 | 4,080 |
| 2018-03-14 | $4.05 | $4.15 | $3.90 | $4.10 | $4.10 | 23,346 |
| 2018-03-13 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 206 |
| 2018-03-12 | $4.05 | $4.13 | $4.05 | $4.05 | $4.05 | 5,896 |
| 2018-03-09 | $4.05 | $4.15 | $4.05 | $4.05 | $4.05 | 4,789 |
| 2018-03-08 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 671 |
| 2018-03-07 | $4.10 | $4.15 | $3.95 | $3.95 | $3.95 | 7,408 |
| 2018-03-06 | $4.11 | $4.20 | $4.05 | $4.05 | $4.05 | 3,142 |
| 2018-03-05 | $4.10 | $4.15 | $3.96 | $4.10 | $4.10 | 11,729 |
| 2018-03-02 | $3.85 | $4.05 | $3.85 | $4.05 | $4.05 | 7,576 |
| 2018-03-01 | $3.95 | $4.00 | $3.85 | $3.85 | $3.85 | 840 |
| 2018-02-28 | $4.00 | $4.00 | $3.90 | $3.90 | $3.90 | 1,837 |
| 2018-02-27 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 190 |
| 2018-02-26 | $4.05 | $4.05 | $3.87 | $3.90 | $3.90 | 6,679 |
| 2018-02-23 | $3.96 | $3.96 | $3.95 | $3.95 | $3.95 | 2,324 |
| 2018-02-22 | $3.88 | $3.95 | $3.88 | $3.95 | $3.95 | 22,105 |
| 2018-02-21 | $3.90 | $3.90 | $3.85 | $3.89 | $3.89 | 8,203 |
| 2018-02-20 | $3.85 | $3.85 | $3.80 | $3.80 | $3.80 | 5,425 |
| 2018-02-16 | $3.85 | $3.85 | $3.80 | $3.85 | $3.85 | 30,002 |
| 2018-02-15 | $3.60 | $3.90 | $3.50 | $3.90 | $3.90 | 25,022 |
| 2018-02-14 | $3.55 | $3.60 | $3.55 | $3.60 | $3.60 | 1,707 |
| 2018-02-13 | $3.50 | $3.51 | $3.50 | $3.50 | $3.50 | 1,862 |
| 2018-02-12 | $3.50 | $3.55 | $3.45 | $3.45 | $3.45 | 15,155 |
| 2018-02-09 | $3.50 | $3.60 | $3.29 | $3.35 | $3.35 | 55,794 |
| 2018-02-08 | $3.50 | $3.65 | $3.50 | $3.55 | $3.55 | 1,402 |
| 2018-02-07 | $3.60 | $3.60 | $3.58 | $3.58 | $3.58 | 1,165 |
| 2018-02-06 | $3.60 | $3.66 | $3.40 | $3.50 | $3.50 | 15,045 |
| 2018-02-05 | $3.60 | $3.65 | $3.60 | $3.65 | $3.65 | 1,608 |
| 2018-02-02 | $3.65 | $3.68 | $3.60 | $3.60 | $3.60 | 4,661 |
| 2018-02-01 | $3.65 | $3.65 | $3.60 | $3.60 | $3.60 | 8,239 |
| 2018-01-31 | $3.63 | $3.65 | $3.60 | $3.60 | $3.60 | 1,509 |
| 2018-01-30 | $3.65 | $3.65 | $3.56 | $3.65 | $3.65 | 5,269 |
| 2018-01-29 | $3.55 | $3.65 | $3.52 | $3.65 | $3.65 | 33,660 |
| 2018-01-26 | $3.63 | $3.65 | $3.60 | $3.65 | $3.65 | 11,014 |
| 2018-01-25 | $3.70 | $3.70 | $3.60 | $3.60 | $3.60 | 18,977 |
| 2018-01-24 | $3.80 | $3.85 | $3.65 | $3.65 | $3.65 | 20,688 |
| 2018-01-23 | $3.83 | $3.85 | $3.80 | $3.85 | $3.85 | 2,302 |
| 2018-01-22 | $3.85 | $3.85 | $3.83 | $3.85 | $3.85 | 13,075 |
| 2018-01-19 | $3.85 | $3.85 | $3.75 | $3.80 | $3.80 | 5,661 |
| 2018-01-18 | $4.01 | $4.10 | $3.76 | $3.80 | $3.80 | 91,358 |
| 2018-01-17 | $4.10 | $4.15 | $4.05 | $4.05 | $4.05 | 16,253 |
| 2018-01-16 | $4.00 | $4.10 | $4.00 | $4.05 | $4.05 | 11,900 |
| 2018-01-12 | $4.05 | $4.05 | $3.96 | $4.00 | $4.00 | 5,683 |
| 2018-01-11 | $4.05 | $4.10 | $4.00 | $4.05 | $4.05 | 4,350 |
| 2018-01-10 | $4.01 | $4.10 | $4.01 | $4.10 | $4.10 | 579 |
| 2018-01-09 | $4.05 | $4.10 | $4.00 | $4.10 | $4.10 | 7,436 |
| 2018-01-08 | $4.10 | $4.15 | $3.95 | $4.10 | $4.10 | 13,112 |
| 2018-01-05 | $3.95 | $4.26 | $3.95 | $4.20 | $4.20 | 52,250 |
| 2018-01-04 | $4.05 | $4.10 | $3.95 | $4.00 | $4.00 | 19,825 |
| 2018-01-03 | $3.70 | $4.00 | $3.70 | $4.00 | $4.00 | 16,451 |
| 2018-01-02 | $3.75 | $3.75 | $3.65 | $3.65 | $3.65 | 9,572 |
| 2017-12-29 | $3.45 | $3.65 | $3.41 | $3.65 | $3.65 | 16,954 |
| 2017-12-28 | $3.51 | $3.51 | $3.41 | $3.50 | $3.50 | 32,733 |
| 2017-12-27 | $3.55 | $3.60 | $3.50 | $3.55 | $3.55 | 16,610 |
| 2017-12-26 | $3.55 | $3.60 | $3.51 | $3.60 | $3.60 | 12,017 |
| 2017-12-22 | $3.55 | $3.55 | $3.45 | $3.50 | $3.50 | 26,449 |
| 2017-12-21 | $3.55 | $3.66 | $3.40 | $3.45 | $3.45 | 84,544 |
| 2017-12-20 | $3.65 | $3.65 | $3.60 | $3.60 | $3.60 | 3,972 |
| 2017-12-19 | $3.75 | $3.75 | $3.65 | $3.65 | $3.65 | 1,348 |
| 2017-12-18 | $3.65 | $3.80 | $3.65 | $3.70 | $3.70 | 13,370 |
| 2017-12-15 | $3.70 | $3.85 | $3.65 | $3.65 | $3.65 | 13,623 |
| 2017-12-14 | $3.75 | $3.85 | $3.75 | $3.75 | $3.75 | 21,148 |
| 2017-12-13 | $3.91 | $3.91 | $3.68 | $3.75 | $3.75 | 32,502 |
| 2017-12-12 | $3.85 | $3.90 | $3.85 | $3.90 | $3.90 | 2,915 |
| 2017-12-11 | $3.80 | $3.90 | $3.80 | $3.80 | $3.80 | 3,563 |
| 2017-12-08 | $3.80 | $3.90 | $3.80 | $3.85 | $3.85 | 3,446 |
| 2017-12-07 | $3.90 | $3.90 | $3.79 | $3.80 | $3.80 | 13,593 |
| 2017-12-06 | $3.85 | $3.95 | $3.71 | $3.80 | $3.80 | 4,505 |
| 2017-12-05 | $3.90 | $3.95 | $3.85 | $3.90 | $3.90 | 2,386 |
| 2017-12-04 | $3.95 | $4.00 | $3.83 | $3.95 | $3.95 | 17,170 |
| 2017-12-01 | $3.95 | $4.00 | $3.95 | $4.00 | $4.00 | 7,684 |
| 2017-11-30 | $3.95 | $4.01 | $3.95 | $3.95 | $3.95 | 2,025 |
| 2017-11-29 | $4.00 | $4.00 | $3.95 | $4.00 | $4.00 | 1,715 |
| 2017-11-28 | $3.95 | $4.00 | $3.95 | $3.95 | $3.95 | 1,740 |
| 2017-11-27 | $3.85 | $4.00 | $3.85 | $4.00 | $4.00 | 4,362 |
| 2017-11-24 | $3.90 | $3.90 | $3.80 | $3.90 | $3.90 | 10,279 |
| 2017-11-22 | $4.02 | $4.02 | $3.80 | $3.90 | $3.90 | 3,803 |
| 2017-11-21 | $4.02 | $4.05 | $3.95 | $3.95 | $3.95 | 20,360 |
| 2017-11-20 | $4.00 | $4.00 | $3.95 | $3.95 | $3.95 | 1,368 |
| 2017-11-17 | $3.90 | $4.00 | $3.68 | $3.95 | $3.95 | 54,688 |
| 2017-11-16 | $3.95 | $4.00 | $3.90 | $3.95 | $3.95 | 2,191 |
| 2017-11-15 | $4.00 | $4.00 | $3.90 | $4.00 | $4.00 | 3,070 |
| 2017-11-14 | $4.00 | $4.05 | $3.90 | $4.00 | $4.00 | 27,317 |
| 2017-11-13 | $3.90 | $4.05 | $3.90 | $4.05 | $4.05 | 27,528 |
| 2017-11-10 | $3.75 | $4.00 | $3.65 | $3.90 | $3.90 | 22,895 |
| 2017-11-09 | $4.00 | $4.00 | $3.60 | $3.60 | $3.60 | 40,217 |
| 2017-11-08 | $4.00 | $4.05 | $3.97 | $4.00 | $4.00 | 28,482 |
| 2017-11-07 | $4.03 | $4.03 | $3.90 | $4.00 | $4.00 | 25,810 |
| 2017-11-06 | $3.85 | $4.05 | $3.85 | $4.05 | $4.05 | 29,768 |
| 2017-11-03 | $3.80 | $3.85 | $3.80 | $3.85 | $3.85 | 13,816 |
| 2017-11-02 | $3.80 | $3.85 | $3.80 | $3.85 | $3.85 | 1,138 |
| 2017-11-01 | $3.75 | $3.85 | $3.75 | $3.85 | $3.85 | 11,037 |
| 2017-10-31 | $3.70 | $3.80 | $3.70 | $3.76 | $3.76 | 579 |
| 2017-10-30 | $3.75 | $3.80 | $3.75 | $3.75 | $3.75 | 2,300 |
| 2017-10-27 | $3.70 | $3.80 | $3.70 | $3.80 | $3.80 | 5,875 |
| 2017-10-26 | $3.60 | $3.75 | $3.60 | $3.60 | $3.60 | 6,637 |
| 2017-10-25 | $3.70 | $3.70 | $3.60 | $3.60 | $3.60 | 739 |
| 2017-10-24 | $3.60 | $3.70 | $3.60 | $3.70 | $3.70 | 26,986 |
| 2017-10-23 | $3.55 | $3.70 | $3.55 | $3.70 | $3.70 | 7,114 |
| 2017-10-20 | $3.55 | $3.65 | $3.55 | $3.60 | $3.60 | 2,686 |
| 2017-10-19 | $3.65 | $3.70 | $3.59 | $3.60 | $3.60 | 27,758 |
| 2017-10-18 | $3.65 | $3.70 | $3.65 | $3.70 | $3.70 | 2,939 |
| 2017-10-17 | $3.65 | $3.70 | $3.65 | $3.65 | $3.65 | 3,496 |
| 2017-10-16 | $3.65 | $3.75 | $3.65 | $3.65 | $3.65 | 1,797 |
| 2017-10-13 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 6,804 |
| 2017-10-12 | $3.70 | $3.70 | $3.65 | $3.65 | $3.65 | 3,574 |
| 2017-10-11 | $3.80 | $3.85 | $3.65 | $3.70 | $3.70 | 15,026 |
| 2017-10-10 | $3.85 | $3.85 | $3.75 | $3.75 | $3.75 | 1,872 |
| 2017-10-09 | $3.80 | $3.85 | $3.80 | $3.85 | $3.85 | 1,090 |
| 2017-10-06 | $3.85 | $3.85 | $3.80 | $3.85 | $3.85 | 1,034 |
| 2017-10-05 | $3.84 | $3.85 | $3.81 | $3.83 | $3.83 | 14,144 |
| 2017-10-04 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 2,179 |
| 2017-10-03 | $3.90 | $4.00 | $3.85 | $3.85 | $3.85 | 22,742 |
| 2017-10-02 | $3.85 | $4.00 | $3.85 | $3.93 | $3.93 | 4,901 |
| 2017-09-29 | $3.90 | $3.90 | $3.80 | $3.80 | $3.80 | 3,164 |
| 2017-09-28 | $3.90 | $3.95 | $3.80 | $3.95 | $3.95 | 29,893 |
| 2017-09-27 | $4.05 | $4.05 | $3.85 | $3.85 | $3.85 | 7,783 |
| 2017-09-26 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 156 |
| 2017-09-25 | $4.05 | $4.05 | $4.00 | $4.00 | $4.00 | 953 |
| 2017-09-22 | $3.95 | $4.00 | $3.95 | $4.00 | $4.00 | 12,129 |
| 2017-09-21 | $3.85 | $3.90 | $3.85 | $3.90 | $3.90 | 609 |
| 2017-09-20 | $3.90 | $4.05 | $3.80 | $3.90 | $3.90 | 6,390 |
| 2017-09-19 | $3.85 | $3.95 | $3.85 | $3.95 | $3.95 | 9,259 |
| 2017-09-18 | $3.80 | $3.90 | $3.80 | $3.90 | $3.90 | 18,648 |
| 2017-09-15 | $3.90 | $3.94 | $3.80 | $3.80 | $3.80 | 4,284 |
| 2017-09-14 | $3.90 | $3.95 | $3.80 | $3.85 | $3.85 | 16,178 |
| 2017-09-13 | $4.05 | $4.05 | $3.95 | $4.00 | $4.00 | 6,255 |
| 2017-09-12 | $4.10 | $4.10 | $3.95 | $3.95 | $3.95 | 8,892 |
| 2017-09-11 | $4.30 | $4.30 | $4.11 | $4.15 | $4.15 | 14,069 |
| 2017-09-08 | $4.06 | $4.30 | $4.05 | $4.30 | $4.30 | 72,142 |
| 2017-09-07 | $3.90 | $4.15 | $3.87 | $4.06 | $4.06 | 36,178 |
| 2017-09-06 | $3.40 | $3.90 | $3.40 | $3.80 | $3.80 | 22,868 |
| 2017-09-05 | $3.55 | $3.60 | $3.44 | $3.60 | $3.60 | 39,245 |
| 2017-09-01 | $3.55 | $3.60 | $3.40 | $3.45 | $3.45 | 85,739 |
| 2017-08-31 | $3.55 | $3.55 | $3.40 | $3.55 | $3.55 | 21,786 |
| 2017-08-30 | $3.50 | $3.55 | $3.45 | $3.55 | $3.55 | 108,686 |
| 2017-08-29 | $3.45 | $3.50 | $3.30 | $3.45 | $3.45 | 28,274 |
| 2017-08-28 | $3.55 | $3.55 | $3.45 | $3.45 | $3.45 | 29,294 |
| 2017-08-25 | $3.50 | $3.60 | $3.50 | $3.60 | $3.60 | 7,162 |
| 2017-08-24 | $3.50 | $3.60 | $3.45 | $3.60 | $3.60 | 63,571 |
| 2017-08-23 | $3.45 | $3.50 | $3.40 | $3.50 | $3.50 | 3,562 |
| 2017-08-22 | $3.40 | $3.45 | $3.30 | $3.45 | $3.45 | 12,595 |
| 2017-08-21 | $3.45 | $3.45 | $3.40 | $3.45 | $3.45 | 1,156 |
| 2017-08-18 | $3.26 | $3.40 | $3.26 | $3.40 | $3.40 | 728 |
| 2017-08-17 | $3.35 | $3.45 | $3.35 | $3.45 | $3.45 | 13,516 |
| 2017-08-16 | $3.40 | $3.45 | $3.40 | $3.40 | $3.40 | 7,707 |
| 2017-08-15 | $3.45 | $3.45 | $3.35 | $3.40 | $3.40 | 13,491 |
| 2017-08-14 | $3.40 | $3.50 | $3.40 | $3.45 | $3.45 | 12,591 |
| 2017-08-11 | $3.40 | $3.50 | $3.35 | $3.45 | $3.45 | 2,566 |
| 2017-08-10 | $3.35 | $3.45 | $3.35 | $3.45 | $3.45 | 22,139 |
| 2017-08-09 | $3.65 | $3.65 | $3.25 | $3.25 | $3.25 | 27,351 |
| 2017-08-08 | $3.90 | $3.90 | $3.75 | $3.75 | $3.75 | 2,804 |
| 2017-08-07 | $4.00 | $4.05 | $3.75 | $3.80 | $3.80 | 11,806 |
| 2017-08-04 | $4.08 | $4.08 | $3.81 | $3.95 | $3.95 | 10,032 |
| 2017-08-03 | $3.76 | $4.05 | $3.76 | $4.05 | $4.05 | 41,534 |
| 2017-08-02 | $3.80 | $3.86 | $3.75 | $3.80 | $3.80 | 21,378 |
| 2017-08-01 | $3.70 | $3.75 | $3.70 | $3.75 | $3.75 | 4,250 |
| 2017-07-31 | $3.55 | $3.65 | $3.55 | $3.65 | $3.65 | 2,075 |
| 2017-07-28 | $3.63 | $3.70 | $3.63 | $3.65 | $3.65 | 9,372 |
| 2017-07-27 | $3.50 | $3.65 | $3.50 | $3.65 | $3.65 | 5,022 |
| 2017-07-26 | $3.45 | $3.55 | $3.45 | $3.55 | $3.55 | 3,873 |
| 2017-07-25 | $3.65 | $3.65 | $3.35 | $3.40 | $3.40 | 64,148 |
| 2017-07-24 | $3.60 | $3.65 | $3.50 | $3.50 | $3.50 | 1,251 |
| 2017-07-21 | $3.45 | $3.65 | $3.45 | $3.60 | $3.60 | 5,991 |
| 2017-07-20 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 463 |
| 2017-07-19 | $3.54 | $3.58 | $3.40 | $3.55 | $3.55 | 35,131 |
| 2017-07-18 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 133 |
| 2017-07-17 | $3.50 | $3.60 | $3.50 | $3.55 | $3.55 | 7,416 |
| 2017-07-14 | $3.55 | $3.55 | $3.50 | $3.50 | $3.50 | 475 |
| 2017-07-13 | $3.55 | $3.55 | $3.45 | $3.55 | $3.55 | 1,449 |
| 2017-07-12 | $3.35 | $3.45 | $3.35 | $3.45 | $3.45 | 4,502 |
| 2017-07-11 | $3.50 | $3.50 | $3.25 | $3.25 | $3.25 | 13,290 |
| 2017-07-10 | $3.40 | $3.45 | $3.40 | $3.45 | $3.45 | 262 |
| 2017-07-07 | $3.40 | $3.50 | $3.40 | $3.50 | $3.50 | 980 |
| 2017-07-06 | $3.55 | $3.55 | $3.40 | $3.45 | $3.45 | 24,157 |
| 2017-07-05 | $3.55 | $3.65 | $3.35 | $3.40 | $3.40 | 48,392 |
| 2017-07-03 | $3.70 | $3.70 | $3.55 | $3.65 | $3.65 | 2,029 |
| 2017-06-30 | $3.60 | $3.70 | $3.60 | $3.65 | $3.65 | 816 |
| 2017-06-29 | $3.55 | $3.70 | $3.55 | $3.70 | $3.70 | 6,292 |
| 2017-06-28 | $3.60 | $3.70 | $3.50 | $3.50 | $3.50 | 2,568 |
| 2017-06-27 | $3.50 | $3.65 | $3.50 | $3.65 | $3.65 | 2,055 |
| 2017-06-26 | $3.75 | $3.75 | $3.50 | $3.50 | $3.50 | 19,198 |
| 2017-06-23 | $3.70 | $3.75 | $3.65 | $3.75 | $3.75 | 31,007 |
| 2017-06-22 | $3.60 | $3.75 | $3.60 | $3.75 | $3.75 | 3,757 |
| 2017-06-21 | $3.65 | $3.65 | $3.55 | $3.55 | $3.55 | 12,997 |
| 2017-06-20 | $3.65 | $3.70 | $3.55 | $3.60 | $3.60 | 10,634 |
| 2017-06-19 | $3.55 | $3.65 | $3.55 | $3.65 | $3.65 | 5,637 |
| 2017-06-16 | $3.60 | $3.65 | $3.40 | $3.50 | $3.50 | 9,921 |
| 2017-06-15 | $3.50 | $3.65 | $3.45 | $3.65 | $3.65 | 922 |
| 2017-06-14 | $3.54 | $3.55 | $3.54 | $3.55 | $3.55 | 2,975 |
| 2017-06-13 | $3.46 | $3.55 | $3.46 | $3.55 | $3.55 | 4,571 |
| 2017-06-12 | $3.55 | $3.55 | $3.40 | $3.40 | $3.40 | 15,576 |
| 2017-06-09 | $3.55 | $3.60 | $3.45 | $3.45 | $3.45 | 18,410 |
| 2017-06-08 | $3.60 | $3.60 | $3.50 | $3.60 | $3.60 | 340 |
| 2017-06-07 | $3.60 | $3.65 | $3.45 | $3.51 | $3.51 | 7,454 |
| 2017-06-06 | $3.55 | $3.60 | $3.45 | $3.60 | $3.60 | 13,506 |
| 2017-06-05 | $3.60 | $3.60 | $3.55 | $3.56 | $3.56 | 8,359 |
| 2017-06-02 | $3.61 | $3.61 | $3.55 | $3.55 | $3.55 | 693 |
| 2017-06-01 | $3.55 | $3.70 | $3.50 | $3.50 | $3.50 | 3,041 |
| 2017-05-31 | $3.50 | $3.50 | $3.45 | $3.50 | $3.50 | 22,728 |
| 2017-05-30 | $3.70 | $3.70 | $3.40 | $3.40 | $3.40 | 24,398 |
| 2017-05-26 | $3.50 | $3.70 | $3.48 | $3.65 | $3.65 | 9,134 |
| 2017-05-25 | $3.41 | $3.45 | $3.40 | $3.45 | $3.45 | 12,170 |
| 2017-05-24 | $3.80 | $3.80 | $3.40 | $3.40 | $3.40 | 36,330 |
| 2017-05-23 | $3.70 | $3.78 | $3.65 | $3.78 | $3.78 | 21,397 |
| 2017-05-22 | $3.60 | $3.70 | $3.60 | $3.70 | $3.70 | 5,912 |
| 2017-05-19 | $3.50 | $3.65 | $3.50 | $3.65 | $3.65 | 14,304 |
| 2017-05-18 | $3.50 | $3.51 | $3.45 | $3.48 | $3.48 | 23,505 |
| 2017-05-17 | $3.70 | $3.70 | $3.55 | $3.56 | $3.56 | 4,365 |
| 2017-05-16 | $3.52 | $3.65 | $3.45 | $3.60 | $3.60 | 8,937 |
| 2017-05-15 | $3.53 | $3.53 | $3.40 | $3.50 | $3.50 | 62,660 |
| 2017-05-12 | $3.60 | $3.60 | $3.55 | $3.60 | $3.60 | 22,800 |
| 2017-05-11 | $3.70 | $3.70 | $3.55 | $3.55 | $3.55 | 17,600 |
| 2017-05-10 | $3.38 | $3.70 | $3.38 | $3.70 | $3.70 | 44,200 |
| 2017-05-09 | $3.25 | $3.36 | $3.20 | $3.20 | $3.20 | 46,200 |
| 2017-05-08 | $3.30 | $3.30 | $3.25 | $3.25 | $3.25 | 11,900 |
| 2017-05-05 | $3.25 | $3.30 | $3.25 | $3.28 | $3.28 | 4,300 |
| 2017-05-04 | $3.25 | $3.27 | $3.25 | $3.25 | $3.25 | 2,200 |
| 2017-05-03 | $3.30 | $3.35 | $3.25 | $3.28 | $3.28 | 14,300 |
| 2017-05-02 | $3.60 | $3.60 | $3.15 | $3.30 | $3.30 | 36,800 |
| 2017-05-01 | $3.50 | $3.55 | $3.50 | $3.55 | $3.55 | 1,000 |
| 2017-04-28 | $3.50 | $3.60 | $3.50 | $3.60 | $3.60 | 2,300 |
| 2017-04-27 | $3.20 | $3.85 | $3.20 | $3.45 | $3.45 | 34,300 |
| 2017-04-26 | $3.20 | $3.35 | $3.15 | $3.15 | $3.15 | 20,300 |
| 2017-04-25 | $3.21 | $3.35 | $3.20 | $3.25 | $3.25 | 6,500 |
| 2017-04-24 | $3.20 | $3.40 | $3.10 | $3.10 | $3.10 | 18,500 |
| 2017-04-21 | $3.67 | $3.67 | $3.20 | $3.20 | $3.20 | 22,500 |
| 2017-04-20 | $3.70 | $3.70 | $3.60 | $3.60 | $3.60 | 10,300 |
| 2017-04-19 | $3.78 | $3.78 | $3.70 | $3.70 | $3.70 | 9,700 |
| 2017-04-18 | $3.70 | $3.85 | $3.70 | $3.75 | $3.75 | 15,500 |
| 2017-04-17 | $3.60 | $3.80 | $3.60 | $3.73 | $3.73 | 11,000 |
| 2017-04-13 | $3.20 | $3.60 | $3.20 | $3.60 | $3.60 | 27,600 |
| 2017-04-12 | $3.25 | $3.25 | $3.15 | $3.25 | $3.25 | 1,700 |
| 2017-04-11 | $3.15 | $3.20 | $3.10 | $3.10 | $3.10 | 9,000 |
| 2017-04-10 | $3.05 | $3.10 | $3.05 | $3.10 | $3.10 | 11,600 |
| 2017-04-07 | $3.15 | $3.15 | $3.00 | $3.00 | $3.00 | 15,700 |
| 2017-04-06 | $3.10 | $3.15 | $3.05 | $3.08 | $3.08 | 8,600 |
| 2017-04-05 | $3.05 | $3.10 | $3.05 | $3.05 | $3.05 | 13,600 |
| 2017-04-04 | $3.00 | $3.10 | $2.95 | $2.95 | $2.95 | 13,100 |
| 2017-04-03 | $3.10 | $3.13 | $3.00 | $3.00 | $3.00 | 20,900 |
| 2017-03-31 | $3.15 | $3.20 | $3.15 | $3.15 | $3.15 | 4,500 |
| 2017-03-30 | $3.15 | $3.18 | $3.05 | $3.10 | $3.10 | 13,800 |
| 2017-03-29 | $3.10 | $3.14 | $3.10 | $3.10 | $3.10 | 1,600 |
| 2017-03-28 | $3.10 | $3.20 | $3.10 | $3.15 | $3.15 | 2,800 |
| 2017-03-27 | $3.15 | $3.20 | $3.10 | $3.10 | $3.10 | 7,200 |
| 2017-03-24 | $3.15 | $3.15 | $3.10 | $3.15 | $3.15 | 41,400 |
| 2017-03-23 | $3.10 | $3.15 | $3.10 | $3.15 | $3.15 | 6,800 |
| 2017-03-22 | $3.30 | $3.30 | $3.05 | $3.15 | $3.15 | 17,600 |
| 2017-03-21 | $3.20 | $3.35 | $3.05 | $3.20 | $3.20 | 85,700 |
| 2017-03-20 | $3.00 | $3.24 | $3.00 | $3.10 | $3.10 | 11,100 |
| 2017-03-17 | $3.00 | $3.10 | $3.00 | $3.00 | $3.00 | 4,400 |
| 2017-03-16 | $3.10 | $3.10 | $3.00 | $3.00 | $3.00 | 7,300 |
| 2017-03-15 | $2.95 | $3.10 | $2.90 | $3.00 | $3.00 | 13,500 |
| 2017-03-14 | $3.00 | $3.10 | $2.90 | $2.90 | $2.90 | 8,200 |
| 2017-03-13 | $2.95 | $3.10 | $2.95 | $3.05 | $3.05 | 18,400 |
| 2017-03-10 | $2.95 | $3.00 | $2.90 | $2.95 | $2.95 | 11,200 |
| 2017-03-09 | $2.91 | $3.00 | $2.90 | $2.98 | $2.98 | 2,800 |
| 2017-03-08 | $2.95 | $3.05 | $2.90 | $2.95 | $2.95 | 23,900 |
| 2017-03-07 | $3.00 | $3.15 | $2.95 | $2.95 | $2.95 | 19,700 |
| 2017-03-06 | $3.10 | $3.10 | $3.00 | $3.05 | $3.05 | 14,800 |
| 2017-03-03 | $3.05 | $3.15 | $3.05 | $3.15 | $3.15 | 1,400 |
| 2017-03-02 | $2.95 | $3.15 | $2.95 | $3.15 | $3.15 | 17,200 |
| 2017-03-01 | $2.95 | $3.10 | $2.95 | $3.00 | $3.00 | 14,400 |
| 2017-02-28 | $3.00 | $3.00 | $2.95 | $2.95 | $2.95 | 10,000 |
| 2017-02-27 | $3.00 | $3.00 | $2.90 | $3.00 | $3.00 | 3,400 |
| 2017-02-24 | $3.00 | $3.15 | $2.90 | $2.90 | $2.90 | 27,200 |
| 2017-02-23 | $3.30 | $3.30 | $2.98 | $3.00 | $3.00 | 57,100 |
| 2017-02-22 | $3.35 | $3.35 | $3.15 | $3.20 | $3.20 | 3,100 |
| 2017-02-21 | $3.15 | $3.45 | $3.10 | $3.35 | $3.35 | 15,100 |
| 2017-02-17 | $2.90 | $3.20 | $2.86 | $3.13 | $3.13 | 34,000 |
| 2017-02-16 | $3.20 | $3.25 | $2.85 | $2.85 | $2.85 | 193,100 |
| 2017-02-15 | $3.25 | $3.35 | $3.20 | $3.20 | $3.20 | 71,700 |
| 2017-02-14 | $3.43 | $3.43 | $3.30 | $3.30 | $3.30 | 17,500 |
| 2017-02-13 | $3.35 | $3.36 | $3.25 | $3.30 | $3.30 | 89,000 |
| 2017-02-10 | $3.45 | $3.45 | $3.35 | $3.45 | $3.45 | 14,900 |
| 2017-02-09 | $3.50 | $3.55 | $3.30 | $3.40 | $3.40 | 12,400 |
| 2017-02-08 | $3.35 | $3.38 | $3.30 | $3.30 | $3.30 | 9,100 |
| 2017-02-07 | $3.40 | $3.40 | $3.25 | $3.30 | $3.30 | 22,700 |
| 2017-02-06 | $3.40 | $3.45 | $3.35 | $3.38 | $3.38 | 24,900 |
| 2017-02-03 | $3.40 | $3.41 | $3.35 | $3.40 | $3.40 | 10,400 |
| 2017-02-02 | $3.45 | $3.45 | $3.35 | $3.45 | $3.45 | 5,200 |
| 2017-02-01 | $3.45 | $3.47 | $3.30 | $3.35 | $3.35 | 6,700 |
| 2017-01-31 | $3.45 | $3.53 | $3.30 | $3.30 | $3.30 | 22,000 |
| 2017-01-30 | $3.40 | $3.55 | $3.40 | $3.55 | $3.55 | 5,100 |
| 2017-01-27 | $3.55 | $3.55 | $3.45 | $3.46 | $3.46 | 16,300 |
| 2017-01-26 | $3.60 | $3.63 | $3.55 | $3.55 | $3.55 | 4,000 |
| 2017-01-25 | $3.60 | $3.63 | $3.56 | $3.60 | $3.60 | 2,200 |
| 2017-01-24 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 200 |
| 2017-01-23 | $3.70 | $3.75 | $3.60 | $3.60 | $3.60 | 23,800 |
| 2017-01-20 | $3.75 | $3.75 | $3.67 | $3.70 | $3.70 | 50,800 |
| 2017-01-19 | $3.75 | $3.78 | $3.75 | $3.78 | $3.78 | 1,700 |
| 2017-01-18 | $3.75 | $3.82 | $3.75 | $3.78 | $3.78 | 3,000 |
| 2017-01-17 | $3.85 | $3.85 | $3.80 | $3.80 | $3.80 | 1,100 |
| 2017-01-13 | $3.85 | $3.90 | $3.85 | $3.90 | $3.90 | 1,500 |
| 2017-01-12 | $3.80 | $3.84 | $3.75 | $3.80 | $3.80 | 8,700 |
| 2017-01-11 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 300 |
| 2017-01-10 | $3.80 | $3.85 | $3.80 | $3.85 | $3.85 | 3,600 |
| 2017-01-09 | $3.75 | $3.81 | $3.75 | $3.75 | $3.75 | 14,200 |
| 2017-01-06 | $3.85 | $3.95 | $3.75 | $3.75 | $3.75 | 2,500 |
| 2017-01-05 | $3.91 | $4.00 | $3.80 | $3.90 | $3.90 | 8,100 |
| 2017-01-04 | $3.85 | $3.95 | $3.80 | $3.80 | $3.80 | 4,800 |
| 2017-01-03 | $3.85 | $3.95 | $3.75 | $3.80 | $3.80 | 35,200 |
| 2016-12-30 | $3.75 | $3.90 | $3.70 | $3.90 | $3.90 | 41,700 |
| 2016-12-29 | $3.70 | $3.75 | $3.70 | $3.70 | $3.70 | 13,200 |
| 2016-12-28 | $3.65 | $3.70 | $3.60 | $3.60 | $3.60 | 28,400 |
| 2016-12-27 | $3.60 | $3.69 | $3.60 | $3.65 | $3.65 | 37,600 |
| 2016-12-23 | $3.60 | $3.70 | $3.60 | $3.65 | $3.65 | 64,400 |
| 2016-12-22 | $3.48 | $3.55 | $3.45 | $3.50 | $3.50 | 64,000 |
| 2016-12-21 | $3.46 | $3.46 | $3.25 | $3.40 | $3.40 | 43,700 |
| 2016-12-20 | $3.50 | $3.55 | $3.35 | $3.40 | $3.40 | 24,100 |
| 2016-12-19 | $3.67 | $3.67 | $3.50 | $3.50 | $3.50 | 27,200 |
| 2016-12-16 | $3.70 | $3.80 | $3.65 | $3.65 | $3.65 | 21,000 |
| 2016-12-15 | $3.60 | $3.75 | $3.60 | $3.70 | $3.70 | 12,200 |
| 2016-12-14 | $3.86 | $3.90 | $3.61 | $3.61 | $3.61 | 17,400 |
| 2016-12-13 | $3.90 | $3.95 | $3.75 | $3.90 | $3.90 | 9,700 |
| 2016-12-12 | $3.90 | $4.08 | $3.80 | $3.80 | $3.80 | 8,600 |
| 2016-12-09 | $4.00 | $4.00 | $3.82 | $3.85 | $3.85 | 17,900 |
| 2016-12-08 | $3.80 | $4.00 | $3.80 | $3.85 | $3.85 | 8,600 |
| 2016-12-07 | $4.25 | $4.25 | $3.75 | $3.85 | $3.85 | 9,300 |
| 2016-12-06 | $3.90 | $4.25 | $3.85 | $4.00 | $4.00 | 13,500 |
| 2016-12-05 | $4.05 | $4.05 | $4.00 | $4.00 | $4.00 | 2,900 |
| 2016-12-02 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 17 |
| 2016-12-01 | $4.00 | $4.25 | $4.00 | $4.00 | $4.00 | 6,600 |
| 2016-11-30 | $3.95 | $4.00 | $3.85 | $4.00 | $4.00 | 12,500 |
| 2016-11-29 | $3.95 | $4.00 | $3.85 | $4.00 | $4.00 | 14,700 |
| 2016-11-28 | $3.95 | $3.95 | $3.85 | $3.85 | $3.85 | 3,700 |
| 2016-11-25 | $4.00 | $4.00 | $3.88 | $3.95 | $3.95 | 9,600 |
| 2016-11-23 | $4.05 | $4.05 | $3.90 | $4.00 | $4.00 | 6,300 |
| 2016-11-22 | $3.90 | $4.00 | $3.90 | $4.00 | $4.00 | 11,900 |
| 2016-11-21 | $4.15 | $4.15 | $3.80 | $4.11 | $4.11 | 16,900 |
| 2016-11-18 | $4.05 | $4.15 | $3.96 | $4.10 | $4.10 | 54,400 |
| 2016-11-17 | $4.05 | $4.20 | $3.95 | $3.95 | $3.95 | 7,600 |
| 2016-11-16 | $3.85 | $4.05 | $3.80 | $4.05 | $4.05 | 22,500 |
| 2016-11-15 | $4.00 | $4.06 | $3.75 | $3.80 | $3.80 | 48,900 |
| 2016-11-14 | $4.05 | $4.20 | $4.00 | $4.00 | $4.00 | 28,400 |
| 2016-11-11 | $4.10 | $4.30 | $4.00 | $4.15 | $4.15 | 13,200 |
| 2016-11-10 | $4.10 | $4.15 | $4.00 | $4.05 | $4.05 | 2,900 |
| 2016-11-09 | $4.10 | $4.30 | $4.10 | $4.25 | $4.25 | 6,200 |
| 2016-11-08 | $4.25 | $4.35 | $4.10 | $4.10 | $4.10 | 8,700 |
| 2016-11-07 | $4.20 | $4.25 | $4.20 | $4.25 | $4.25 | 2,200 |
| 2016-11-04 | $4.00 | $4.25 | $4.00 | $4.10 | $4.10 | 11,200 |
| 2016-11-03 | $4.20 | $4.20 | $4.05 | $4.05 | $4.05 | 31,300 |
| 2016-11-02 | $4.25 | $4.25 | $4.15 | $4.20 | $4.20 | 9,400 |
| 2016-11-01 | $4.20 | $4.30 | $4.20 | $4.25 | $4.25 | 22,400 |
| 2016-10-31 | $4.20 | $4.30 | $4.10 | $4.15 | $4.15 | 32,200 |
| 2016-10-28 | $4.06 | $4.31 | $4.06 | $4.11 | $4.11 | 25,400 |
| 2016-10-27 | $4.30 | $4.33 | $4.30 | $4.31 | $4.31 | 1,700 |
| 2016-10-26 | $4.58 | $4.67 | $4.32 | $4.33 | $4.33 | 15,500 |
| 2016-10-25 | $4.84 | $4.84 | $4.50 | $4.65 | $4.65 | 18,300 |
| 2016-10-24 | $4.81 | $4.96 | $4.77 | $4.88 | $4.88 | 8,300 |
| 2016-10-21 | $4.85 | $4.89 | $4.77 | $4.77 | $4.77 | 17,800 |
| 2016-10-20 | $4.95 | $4.95 | $4.82 | $4.83 | $4.83 | 28,300 |
| 2016-10-19 | $4.95 | $4.97 | $4.87 | $4.97 | $4.97 | 2,900 |
| 2016-10-18 | $4.95 | $5.08 | $4.94 | $4.98 | $4.98 | 12,000 |
| 2016-10-17 | $4.95 | $4.96 | $4.91 | $4.96 | $4.96 | 15,100 |
| 2016-10-14 | $5.05 | $5.05 | $4.66 | $4.95 | $4.95 | 53,900 |
| 2016-10-13 | $5.06 | $5.06 | $4.75 | $4.84 | $4.84 | 2,200 |
| 2016-10-12 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 400 |
| 2016-10-11 | $5.06 | $5.06 | $5.05 | $5.05 | $5.05 | 900 |
| 2016-10-10 | $5.24 | $5.24 | $5.11 | $5.11 | $5.11 | 1,200 |
| 2016-10-07 | $5.04 | $5.23 | $5.00 | $5.21 | $5.21 | 4,400 |
| 2016-10-06 | $5.03 | $5.07 | $5.03 | $5.07 | $5.07 | 500 |
| 2016-10-05 | $5.07 | $5.19 | $4.96 | $5.19 | $5.19 | 42,100 |
| 2016-10-04 | $4.87 | $5.23 | $4.62 | $5.23 | $5.23 | 54,600 |
| 2016-10-03 | $4.74 | $4.94 | $4.67 | $4.74 | $4.74 | 28,600 |
| 2016-09-30 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 500 |
| 2016-09-29 | $4.95 | $4.95 | $4.77 | $4.80 | $4.80 | 2,100 |
| 2016-09-28 | $4.77 | $5.04 | $4.70 | $4.94 | $4.94 | 22,800 |
| 2016-09-27 | $4.89 | $4.91 | $4.77 | $4.78 | $4.78 | 5,900 |
| 2016-09-26 | $4.94 | $5.01 | $4.85 | $4.88 | $4.88 | 12,900 |
| 2016-09-23 | $4.89 | $4.97 | $4.86 | $4.86 | $4.86 | 1,200 |
| 2016-09-22 | $5.05 | $5.10 | $4.99 | $5.02 | $5.02 | 27,500 |
| 2016-09-21 | $5.07 | $5.17 | $4.97 | $5.04 | $5.04 | 22,400 |
| 2016-09-20 | $5.06 | $5.10 | $5.05 | $5.10 | $5.10 | 5,900 |
| 2016-09-19 | $5.07 | $5.30 | $5.01 | $5.05 | $5.05 | 12,000 |
| 2016-09-16 | $5.38 | $5.40 | $5.02 | $5.04 | $5.04 | 17,600 |
| 2016-09-15 | $5.38 | $5.38 | $5.21 | $5.23 | $5.23 | 900 |
| 2016-09-14 | $5.26 | $5.37 | $5.20 | $5.33 | $5.33 | 14,400 |
| 2016-09-13 | $5.26 | $5.44 | $5.25 | $5.44 | $5.44 | 10,800 |
| 2016-09-12 | $5.24 | $5.50 | $5.23 | $5.43 | $5.43 | 5,300 |
| 2016-09-09 | $5.40 | $5.40 | $5.26 | $5.26 | $5.26 | 800 |
| 2016-09-08 | $5.33 | $5.50 | $5.25 | $5.36 | $5.36 | 2,700 |
| 2016-09-07 | $5.53 | $5.55 | $5.34 | $5.34 | $5.34 | 7,600 |
| 2016-09-06 | $5.58 | $5.61 | $5.49 | $5.56 | $5.56 | 1,900 |
| 2016-09-02 | $5.45 | $5.47 | $5.45 | $5.47 | $5.47 | 1,100 |
| 2016-09-01 | $5.45 | $5.51 | $5.45 | $5.47 | $5.47 | 1,400 |
| 2016-08-31 | $5.28 | $5.47 | $5.28 | $5.46 | $5.46 | 1,000 |
| 2016-08-30 | $5.46 | $5.57 | $5.43 | $5.49 | $5.49 | 4,300 |
| 2016-08-29 | $5.41 | $5.59 | $5.41 | $5.51 | $5.51 | 6,200 |
| 2016-08-26 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 200 |
| 2016-08-25 | $5.51 | $5.62 | $5.40 | $5.51 | $5.51 | 15,200 |
| 2016-08-24 | $5.25 | $5.62 | $5.25 | $5.47 | $5.47 | 9,200 |
| 2016-08-23 | $5.57 | $5.62 | $5.35 | $5.62 | $5.62 | 29,300 |
| 2016-08-22 | $5.16 | $5.57 | $5.10 | $5.55 | $5.55 | 50,600 |
| 2016-08-19 | $5.26 | $5.35 | $5.20 | $5.31 | $5.31 | 7,900 |
| 2016-08-18 | $5.05 | $5.44 | $4.98 | $5.35 | $5.35 | 17,900 |
| 2016-08-17 | $5.13 | $5.19 | $4.96 | $5.12 | $5.12 | 12,600 |
| 2016-08-16 | $4.85 | $5.09 | $4.85 | $5.09 | $5.09 | 192,100 |
| 2016-08-15 | $5.04 | $5.34 | $5.04 | $5.21 | $5.21 | 6,700 |
| 2016-08-12 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 100 |
| 2016-08-11 | $4.94 | $5.15 | $4.85 | $5.10 | $5.10 | 9,000 |
| 2016-08-10 | $5.07 | $5.23 | $5.07 | $5.23 | $5.23 | 3,800 |
| 2016-08-09 | $5.08 | $5.13 | $4.97 | $5.05 | $5.05 | 14,100 |
| 2016-08-08 | $5.32 | $5.32 | $5.06 | $5.06 | $5.06 | 4,800 |
| 2016-08-05 | $5.34 | $5.35 | $5.18 | $5.32 | $5.32 | 10,200 |
| 2016-08-04 | $5.35 | $5.38 | $5.10 | $5.30 | $5.30 | 32,300 |
| 2016-08-03 | $4.76 | $5.36 | $4.54 | $5.31 | $5.31 | 135,300 |
| 2016-08-02 | $4.54 | $4.96 | $4.51 | $4.81 | $4.81 | 104,800 |
| 2016-08-01 | $4.52 | $4.54 | $4.46 | $4.52 | $4.52 | 6,700 |
| 2016-07-29 | $4.56 | $4.65 | $4.51 | $4.52 | $4.52 | 9,700 |
| 2016-07-28 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 182 |
| 2016-07-27 | $4.59 | $4.65 | $4.55 | $4.60 | $4.60 | 4,700 |
| 2016-07-26 | $4.50 | $4.59 | $4.50 | $4.52 | $4.52 | 6,800 |
| 2016-07-25 | $4.50 | $4.57 | $4.29 | $4.45 | $4.45 | 29,500 |
| 2016-07-22 | $4.55 | $4.55 | $4.48 | $4.52 | $4.52 | 1,900 |
| 2016-07-21 | $4.75 | $4.75 | $4.44 | $4.59 | $4.59 | 4,600 |
| 2016-07-20 | $4.72 | $4.80 | $4.60 | $4.60 | $4.60 | 11,200 |
| 2016-07-19 | $4.61 | $4.86 | $4.61 | $4.76 | $4.76 | 36,600 |
| 2016-07-18 | $4.80 | $4.98 | $4.75 | $4.78 | $4.78 | 13,600 |
| 2016-07-15 | $5.05 | $5.05 | $4.80 | $4.85 | $4.85 | 21,800 |
| 2016-07-14 | $5.07 | $5.07 | $4.97 | $4.99 | $4.99 | 4,300 |
| 2016-07-13 | $5.12 | $5.12 | $5.02 | $5.06 | $5.06 | 2,800 |
| 2016-07-12 | $5.15 | $5.22 | $5.01 | $5.12 | $5.12 | 15,500 |
| 2016-07-11 | $5.11 | $5.23 | $5.11 | $5.19 | $5.19 | 20,400 |
| 2016-07-08 | $5.09 | $5.20 | $5.08 | $5.10 | $5.10 | 9,500 |
| 2016-07-07 | $5.02 | $5.20 | $5.02 | $5.11 | $5.11 | 9,900 |
| 2016-07-06 | $5.08 | $5.23 | $5.01 | $5.02 | $5.02 | 9,000 |
| 2016-07-05 | $5.19 | $5.19 | $4.99 | $5.12 | $5.12 | 7,200 |
| 2016-07-01 | $5.11 | $5.25 | $5.11 | $5.19 | $5.19 | 4,900 |
| 2016-06-30 | $5.24 | $5.39 | $5.08 | $5.09 | $5.09 | 8,900 |
| 2016-06-29 | $5.40 | $5.40 | $5.19 | $5.29 | $5.29 | 16,100 |
| 2016-06-28 | $5.30 | $5.41 | $5.27 | $5.40 | $5.40 | 50,500 |
| 2016-06-27 | $5.33 | $5.36 | $5.04 | $5.35 | $5.35 | 22,700 |
| 2016-06-24 | $5.23 | $5.41 | $5.21 | $5.38 | $5.38 | 58,300 |
| 2016-06-23 | $5.18 | $5.40 | $5.18 | $5.28 | $5.28 | 25,400 |
| 2016-06-22 | $5.28 | $5.39 | $5.02 | $5.22 | $5.22 | 26,100 |
| 2016-06-21 | $5.30 | $5.48 | $5.18 | $5.34 | $5.34 | 12,200 |
| 2016-06-20 | $5.28 | $5.42 | $5.24 | $5.30 | $5.30 | 15,000 |
| 2016-06-17 | $5.22 | $5.36 | $4.96 | $5.32 | $5.32 | 120,300 |
| 2016-06-16 | $5.11 | $5.26 | $4.95 | $5.26 | $5.26 | 26,300 |
| 2016-06-15 | $5.20 | $5.20 | $5.00 | $5.19 | $5.19 | 23,100 |
| 2016-06-14 | $5.42 | $5.42 | $4.92 | $5.24 | $5.24 | 31,300 |
| 2016-06-13 | $5.64 | $5.64 | $5.08 | $5.47 | $5.47 | 80,400 |
| 2016-06-10 | $5.48 | $5.63 | $5.24 | $5.63 | $5.63 | 51,400 |
| 2016-06-09 | $5.50 | $5.59 | $5.50 | $5.52 | $5.52 | 18,000 |
| 2016-06-08 | $5.33 | $5.56 | $5.33 | $5.55 | $5.55 | 111,700 |
| 2016-06-07 | $5.30 | $5.38 | $5.11 | $5.37 | $5.37 | 100,900 |
| 2016-06-06 | $5.38 | $5.59 | $5.21 | $5.33 | $5.33 | 134,700 |
| 2016-06-03 | $5.00 | $5.34 | $4.99 | $5.31 | $5.31 | 164,900 |
| 2016-06-02 | $4.84 | $4.98 | $4.82 | $4.96 | $4.96 | 59,800 |
| 2016-06-01 | $4.67 | $4.83 | $4.60 | $4.83 | $4.83 | 54,500 |
| 2016-05-31 | $4.59 | $4.71 | $4.57 | $4.70 | $4.70 | 29,000 |
| 2016-05-27 | $4.42 | $4.66 | $4.31 | $4.55 | $4.55 | 57,600 |
| 2016-05-26 | $4.38 | $4.41 | $4.25 | $4.38 | $4.38 | 24,800 |
| 2016-05-25 | $4.28 | $4.31 | $4.24 | $4.31 | $4.31 | 14,200 |
| 2016-05-24 | $4.15 | $4.20 | $4.15 | $4.20 | $4.20 | 38,200 |
| 2016-05-23 | $4.06 | $4.10 | $4.06 | $4.10 | $4.10 | 17,200 |
| 2016-05-20 | $3.99 | $4.07 | $3.99 | $4.06 | $4.06 | 7,700 |
| 2016-05-19 | $4.05 | $4.06 | $3.86 | $3.89 | $3.89 | 15,400 |
| 2016-05-18 | $3.80 | $4.08 | $3.80 | $4.07 | $4.07 | 68,500 |
| 2016-05-17 | $3.85 | $3.87 | $3.69 | $3.70 | $3.70 | 177,500 |
| 2016-05-16 | $4.08 | $4.08 | $3.86 | $3.99 | $3.99 | 27,700 |
| 2016-05-13 | $3.90 | $3.98 | $3.90 | $3.97 | $3.97 | 16,400 |
| 2016-05-12 | $3.95 | $3.95 | $3.70 | $3.72 | $3.72 | 18,700 |
| 2016-05-11 | $3.98 | $3.99 | $3.95 | $3.95 | $3.95 | 7,800 |
| 2016-05-10 | $3.98 | $4.02 | $3.98 | $4.01 | $4.01 | 6,200 |
| 2016-05-09 | $3.96 | $4.12 | $3.95 | $4.01 | $4.01 | 30,000 |
| 2016-05-06 | $3.85 | $3.95 | $3.85 | $3.92 | $3.92 | 21,000 |
| 2016-05-05 | $3.66 | $3.87 | $3.62 | $3.71 | $3.71 | 7,400 |
| 2016-05-04 | $3.95 | $3.99 | $3.76 | $3.84 | $3.84 | 28,800 |
| 2016-05-03 | $3.92 | $3.94 | $3.92 | $3.94 | $3.94 | 1,200 |
| 2016-05-02 | $3.83 | $3.94 | $3.80 | $3.93 | $3.93 | 17,900 |
| 2016-04-29 | $3.87 | $3.95 | $3.83 | $3.86 | $3.86 | 28,200 |
| 2016-04-28 | $3.80 | $3.97 | $3.78 | $3.80 | $3.80 | 43,800 |
| 2016-04-27 | $3.75 | $3.77 | $3.67 | $3.70 | $3.70 | 40,800 |
| 2016-04-26 | $3.85 | $3.93 | $3.69 | $3.69 | $3.69 | 31,600 |
| 2016-04-25 | $3.72 | $3.80 | $3.70 | $3.79 | $3.79 | 5,300 |
| 2016-04-22 | $3.70 | $3.70 | $3.66 | $3.66 | $3.66 | 3,300 |
| 2016-04-21 | $3.70 | $3.71 | $3.67 | $3.70 | $3.70 | 20,100 |
| 2016-04-20 | $3.70 | $3.73 | $3.66 | $3.68 | $3.68 | 19,600 |
| 2016-04-19 | $3.70 | $3.78 | $3.64 | $3.64 | $3.64 | 2,400 |
| 2016-04-18 | $3.65 | $3.77 | $3.65 | $3.65 | $3.65 | 5,400 |
| 2016-04-15 | $3.74 | $3.81 | $3.67 | $3.67 | $3.67 | 77,500 |
| 2016-04-14 | $3.75 | $3.78 | $3.70 | $3.74 | $3.74 | 4,600 |
| 2016-04-13 | $3.79 | $3.92 | $3.65 | $3.65 | $3.65 | 73,100 |
| 2016-04-12 | $3.76 | $3.76 | $3.76 | $3.76 | $3.76 | 100 |
| 2016-04-11 | $3.78 | $3.78 | $3.74 | $3.74 | $3.74 | 700 |
| 2016-04-08 | $3.75 | $3.78 | $3.75 | $3.78 | $3.78 | 1,000 |
| 2016-04-07 | $3.75 | $3.76 | $3.75 | $3.76 | $3.76 | 3,500 |
| 2016-04-06 | $3.70 | $3.80 | $3.70 | $3.70 | $3.70 | 7,400 |
| 2016-04-05 | $3.76 | $3.77 | $3.74 | $3.77 | $3.77 | 400 |
| 2016-04-04 | $3.74 | $3.79 | $3.74 | $3.79 | $3.79 | 3,500 |
| 2016-04-01 | $3.78 | $3.78 | $3.70 | $3.70 | $3.70 | 6,800 |
| 2016-03-31 | $3.72 | $3.78 | $3.69 | $3.70 | $3.70 | 6,900 |
| 2016-03-30 | $3.72 | $3.78 | $3.70 | $3.75 | $3.75 | 1,300 |
| 2016-03-29 | $3.61 | $3.78 | $3.61 | $3.67 | $3.67 | 16,800 |
| 2016-03-28 | $3.70 | $3.79 | $3.61 | $3.68 | $3.68 | 8,800 |
| 2016-03-24 | $3.66 | $3.77 | $3.62 | $3.71 | $3.71 | 6,000 |
| 2016-03-23 | $3.58 | $3.74 | $3.58 | $3.63 | $3.63 | 23,500 |
| 2016-03-22 | $3.64 | $3.64 | $3.42 | $3.52 | $3.52 | 48,600 |
| 2016-03-21 | $3.68 | $3.74 | $3.68 | $3.68 | $3.68 | 12,500 |
| 2016-03-18 | $3.68 | $3.75 | $3.66 | $3.66 | $3.66 | 37,400 |
| 2016-03-17 | $3.67 | $3.79 | $3.67 | $3.68 | $3.68 | 19,200 |
| 2016-03-16 | $3.76 | $3.80 | $3.74 | $3.74 | $3.74 | 6,000 |
| 2016-03-15 | $3.85 | $3.86 | $3.80 | $3.80 | $3.80 | 11,100 |
| 2016-03-14 | $3.87 | $3.88 | $3.84 | $3.85 | $3.85 | 11,600 |
| 2016-03-11 | $3.81 | $3.88 | $3.81 | $3.86 | $3.86 | 59,200 |
| 2016-03-10 | $3.80 | $3.88 | $3.76 | $3.80 | $3.80 | 4,700 |
| 2016-03-09 | $3.74 | $3.88 | $3.71 | $3.87 | $3.87 | 3,300 |
| 2016-03-08 | $3.77 | $3.89 | $3.70 | $3.70 | $3.70 | 3,200 |
| 2016-03-07 | $3.80 | $3.89 | $3.66 | $3.73 | $3.73 | 7,600 |
| 2016-03-04 | $3.85 | $3.90 | $3.83 | $3.83 | $3.83 | 37,900 |
| 2016-03-03 | $3.82 | $3.95 | $3.82 | $3.86 | $3.86 | 14,400 |
| 2016-03-02 | $3.80 | $3.84 | $3.79 | $3.83 | $3.83 | 9,800 |
| 2016-03-01 | $3.82 | $3.82 | $3.79 | $3.79 | $3.79 | 1,600 |
| 2016-02-29 | $3.79 | $3.83 | $3.75 | $3.77 | $3.77 | 4,800 |
| 2016-02-26 | $3.78 | $3.82 | $3.76 | $3.81 | $3.81 | 5,200 |
| 2016-02-25 | $3.71 | $3.77 | $3.71 | $3.77 | $3.77 | 3,000 |
| 2016-02-24 | $3.70 | $3.74 | $3.70 | $3.74 | $3.74 | 5,500 |
| 2016-02-23 | $3.73 | $3.73 | $3.69 | $3.71 | $3.71 | 3,700 |
| 2016-02-22 | $3.77 | $3.77 | $3.61 | $3.71 | $3.71 | 13,600 |
| 2016-02-19 | $3.83 | $3.85 | $3.81 | $3.81 | $3.81 | 2,700 |
| 2016-02-18 | $3.83 | $3.85 | $3.83 | $3.85 | $3.85 | 5,600 |
| 2016-02-17 | $3.78 | $3.83 | $3.78 | $3.83 | $3.83 | 17,600 |
| 2016-02-16 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 100 |
| 2016-02-12 | $3.70 | $3.83 | $3.70 | $3.83 | $3.83 | 8,000 |
| 2016-02-11 | $3.76 | $3.76 | $3.55 | $3.71 | $3.71 | 34,300 |
| 2016-02-10 | $3.70 | $3.75 | $3.70 | $3.75 | $3.75 | 800 |
| 2016-02-09 | $3.66 | $3.67 | $3.62 | $3.65 | $3.65 | 13,500 |
| 2016-02-08 | $3.73 | $3.79 | $3.70 | $3.76 | $3.76 | 6,500 |
| 2016-02-05 | $3.83 | $3.83 | $3.75 | $3.78 | $3.78 | 10,700 |
| 2016-02-04 | $3.86 | $3.86 | $3.83 | $3.84 | $3.84 | 4,100 |
| 2016-02-03 | $3.86 | $3.86 | $3.83 | $3.86 | $3.86 | 2,900 |
| 2016-02-02 | $3.83 | $3.85 | $3.83 | $3.83 | $3.83 | 9,500 |
| 2016-02-01 | $3.75 | $3.88 | $3.75 | $3.88 | $3.88 | 10,300 |
| 2016-01-29 | $3.84 | $3.85 | $3.75 | $3.76 | $3.76 | 4,500 |
| 2016-01-28 | $3.82 | $3.85 | $3.78 | $3.78 | $3.78 | 1,000 |
| 2016-01-27 | $3.87 | $3.87 | $3.75 | $3.75 | $3.75 | 1,100 |
| 2016-01-26 | $3.82 | $3.90 | $3.82 | $3.85 | $3.85 | 3,000 |
| 2016-01-25 | $3.85 | $3.90 | $3.82 | $3.82 | $3.82 | 1,500 |
| 2016-01-22 | $3.75 | $3.87 | $3.71 | $3.85 | $3.85 | 15,300 |
| 2016-01-21 | $3.67 | $3.75 | $3.52 | $3.75 | $3.75 | 33,100 |
| 2016-01-20 | $3.63 | $3.92 | $3.52 | $3.70 | $3.70 | 63,600 |
| 2016-01-19 | $3.65 | $3.71 | $3.65 | $3.70 | $3.70 | 3,800 |
| 2016-01-15 | $3.71 | $3.71 | $3.59 | $3.65 | $3.65 | 18,900 |
| 2016-01-14 | $3.72 | $3.72 | $3.68 | $3.68 | $3.68 | 11,200 |
| 2016-01-13 | $3.75 | $3.75 | $3.73 | $3.75 | $3.75 | 8,100 |
| 2016-01-12 | $3.71 | $3.75 | $3.70 | $3.73 | $3.73 | 3,100 |
| 2016-01-11 | $3.72 | $3.75 | $3.71 | $3.73 | $3.73 | 6,100 |
| 2016-01-08 | $3.70 | $3.73 | $3.70 | $3.71 | $3.71 | 3,200 |
| 2016-01-07 | $3.66 | $3.70 | $3.66 | $3.68 | $3.68 | 10,900 |
| 2016-01-06 | $3.60 | $3.74 | $3.60 | $3.70 | $3.70 | 6,000 |
| 2016-01-05 | $3.63 | $3.69 | $3.56 | $3.69 | $3.69 | 3,400 |
| 2016-01-04 | $3.72 | $3.73 | $3.65 | $3.65 | $3.65 | 1,700 |
| 2015-12-31 | $3.74 | $3.75 | $3.72 | $3.72 | $3.72 | 6,400 |
| 2015-12-30 | $3.70 | $3.75 | $3.69 | $3.75 | $3.75 | 7,400 |
| 2015-12-29 | $3.71 | $3.74 | $3.69 | $3.69 | $3.69 | 5,900 |
| 2015-12-28 | $3.80 | $3.80 | $3.70 | $3.70 | $3.70 | 6,900 |
| 2015-12-24 | $3.70 | $3.83 | $3.70 | $3.82 | $3.82 | 1,800 |
| 2015-12-23 | $3.72 | $3.84 | $3.70 | $3.84 | $3.84 | 33,300 |
| 2015-12-22 | $3.70 | $3.74 | $3.69 | $3.72 | $3.72 | 24,300 |
| 2015-12-21 | $3.74 | $3.74 | $3.70 | $3.71 | $3.71 | 4,200 |
| 2015-12-18 | $3.73 | $3.80 | $3.71 | $3.80 | $3.80 | 11,000 |
| 2015-12-17 | $3.73 | $3.80 | $3.65 | $3.72 | $3.72 | 13,100 |
| 2015-12-16 | $3.74 | $3.80 | $3.72 | $3.73 | $3.73 | 11,100 |
| 2015-12-15 | $3.75 | $3.80 | $3.72 | $3.75 | $3.75 | 25,100 |
| 2015-12-14 | $3.80 | $3.90 | $3.80 | $3.88 | $3.88 | 13,500 |
| 2015-12-11 | $3.89 | $3.90 | $3.79 | $3.81 | $3.81 | 3,300 |
| 2015-12-10 | $3.87 | $3.90 | $3.85 | $3.87 | $3.87 | 10,000 |
| 2015-12-09 | $3.92 | $3.93 | $3.86 | $3.86 | $3.86 | 10,900 |
| 2015-12-08 | $3.91 | $3.93 | $3.90 | $3.90 | $3.90 | 5,100 |
| 2015-12-07 | $3.99 | $3.99 | $3.90 | $3.90 | $3.90 | 3,200 |
| 2015-12-04 | $3.81 | $3.98 | $3.81 | $3.98 | $3.98 | 3,600 |
| 2015-12-03 | $3.94 | $3.94 | $3.79 | $3.83 | $3.83 | 13,100 |
| 2015-12-02 | $3.85 | $3.94 | $3.85 | $3.87 | $3.87 | 3,500 |
| 2015-12-01 | $3.99 | $3.99 | $3.86 | $3.86 | $3.86 | 5,600 |
| 2015-11-30 | $3.85 | $3.98 | $3.85 | $3.86 | $3.86 | 12,200 |
| 2015-11-27 | $3.97 | $3.97 | $3.91 | $3.91 | $3.91 | 1,600 |
| 2015-11-25 | $4.00 | $4.00 | $3.83 | $3.84 | $3.84 | 45,300 |
| 2015-11-24 | $3.97 | $4.09 | $3.97 | $4.02 | $4.02 | 1,700 |
| 2015-11-23 | $3.99 | $4.09 | $3.95 | $4.01 | $4.01 | 22,200 |
| 2015-11-20 | $4.01 | $4.08 | $4.01 | $4.02 | $4.02 | 1,300 |
| 2015-11-19 | $4.08 | $4.08 | $4.00 | $4.02 | $4.02 | 1,800 |
| 2015-11-18 | $4.06 | $4.08 | $3.99 | $4.05 | $4.05 | 17,200 |
| 2015-11-17 | $4.12 | $4.12 | $4.05 | $4.08 | $4.08 | 13,000 |
| 2015-11-16 | $4.05 | $4.23 | $4.04 | $4.14 | $4.14 | 29,400 |
| 2015-11-13 | $4.02 | $4.10 | $4.02 | $4.10 | $4.10 | 6,400 |
| 2015-11-12 | $4.05 | $4.19 | $4.05 | $4.13 | $4.13 | 14,400 |
| 2015-11-11 | $4.15 | $4.15 | $4.07 | $4.14 | $4.14 | 6,100 |
| 2015-11-10 | $4.15 | $4.23 | $4.12 | $4.15 | $4.15 | 8,900 |
| 2015-11-09 | $4.06 | $4.22 | $4.05 | $4.16 | $4.16 | 9,800 |
| 2015-11-06 | $4.09 | $4.11 | $4.04 | $4.07 | $4.07 | 16,300 |
| 2015-11-05 | $4.04 | $4.24 | $3.96 | $4.24 | $4.24 | 57,000 |
| 2015-11-04 | $4.14 | $4.20 | $4.04 | $4.07 | $4.07 | 179,800 |
| 2015-11-03 | $4.14 | $4.34 | $4.14 | $4.25 | $4.25 | 9,600 |
| 2015-11-02 | $4.15 | $4.32 | $4.15 | $4.26 | $4.26 | 10,600 |
| 2015-10-30 | $4.16 | $4.25 | $4.13 | $4.23 | $4.23 | 12,900 |
| 2015-10-29 | $4.22 | $4.25 | $4.11 | $4.25 | $4.25 | 12,000 |
| 2015-10-28 | $4.25 | $4.25 | $4.22 | $4.24 | $4.24 | 19,400 |
| 2015-10-27 | $4.35 | $4.35 | $4.22 | $4.28 | $4.28 | 13,800 |
| 2015-10-26 | $4.35 | $4.37 | $4.25 | $4.33 | $4.33 | 15,500 |
| 2015-10-23 | $4.30 | $4.35 | $4.22 | $4.30 | $4.30 | 10,100 |
| 2015-10-22 | $4.30 | $4.30 | $4.19 | $4.22 | $4.22 | 4,800 |
| 2015-10-21 | $4.25 | $4.29 | $4.14 | $4.14 | $4.14 | 15,700 |
| 2015-10-20 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 100 |
| 2015-10-19 | $4.20 | $4.25 | $4.09 | $4.09 | $4.09 | 12,400 |
| 2015-10-16 | $4.10 | $4.25 | $4.09 | $4.25 | $4.25 | 31,900 |
| 2015-10-15 | $4.05 | $4.05 | $4.04 | $4.05 | $4.05 | 4,900 |
| 2015-10-14 | $4.15 | $4.15 | $4.04 | $4.08 | $4.08 | 7,800 |
| 2015-10-13 | $4.05 | $4.15 | $4.05 | $4.05 | $4.05 | 7,400 |
| 2015-10-12 | $4.11 | $4.11 | $4.05 | $4.06 | $4.06 | 7,300 |
| 2015-10-09 | $4.15 | $4.15 | $4.06 | $4.09 | $4.09 | 10,000 |
| 2015-10-08 | $4.16 | $4.26 | $4.11 | $4.19 | $4.19 | 9,200 |
| 2015-10-07 | $4.06 | $4.20 | $4.05 | $4.09 | $4.09 | 16,000 |
| 2015-10-06 | $4.07 | $4.09 | $4.04 | $4.08 | $4.08 | 7,500 |
| 2015-10-05 | $4.09 | $4.18 | $4.03 | $4.03 | $4.03 | 28,600 |
| 2015-10-02 | $4.03 | $4.15 | $4.03 | $4.10 | $4.10 | 2,300 |
| 2015-10-01 | $4.09 | $4.10 | $4.05 | $4.08 | $4.08 | 7,900 |
| 2015-09-30 | $3.96 | $4.07 | $3.96 | $4.03 | $4.03 | 5,100 |
| 2015-09-29 | $4.02 | $4.04 | $3.96 | $3.96 | $3.96 | 1,600 |
| 2015-09-28 | $4.04 | $4.18 | $3.96 | $3.96 | $3.96 | 15,200 |
| 2015-09-25 | $4.12 | $4.15 | $4.09 | $4.10 | $4.10 | 7,700 |
| 2015-09-24 | $4.21 | $4.21 | $4.09 | $4.14 | $4.14 | 19,300 |
| 2015-09-23 | $4.23 | $4.28 | $4.21 | $4.28 | $4.28 | 4,600 |
| 2015-09-22 | $4.19 | $4.31 | $4.14 | $4.16 | $4.16 | 25,300 |
| 2015-09-21 | $4.25 | $4.34 | $4.23 | $4.25 | $4.25 | 69,200 |
| 2015-09-18 | $4.13 | $4.20 | $4.13 | $4.20 | $4.20 | 21,600 |
| 2015-09-17 | $4.20 | $4.20 | $4.15 | $4.19 | $4.19 | 4,100 |
| 2015-09-16 | $4.19 | $4.23 | $4.10 | $4.19 | $4.19 | 33,100 |
| 2015-09-15 | $3.98 | $4.23 | $3.98 | $4.23 | $4.23 | 41,500 |
| 2015-09-14 | $3.90 | $4.05 | $3.89 | $4.04 | $4.04 | 35,200 |
| 2015-09-11 | $3.95 | $3.99 | $3.95 | $3.99 | $3.99 | 10,200 |
| 2015-09-10 | $3.96 | $4.09 | $3.96 | $4.00 | $4.00 | 34,900 |
| 2015-09-09 | $4.11 | $4.11 | $3.96 | $3.99 | $3.99 | 17,900 |
| 2015-09-08 | $4.05 | $4.11 | $4.05 | $4.08 | $4.08 | 20,800 |
| 2015-09-04 | $4.01 | $4.06 | $4.01 | $4.02 | $4.02 | 3,600 |
| 2015-09-03 | $4.08 | $4.10 | $3.97 | $3.97 | $3.97 | 19,300 |
Perma-Fix Environmental Services Inc (PESI) News Headlines
Recent Perma-Fix Environmental Services Inc (PESI) News
Similar Companies to Perma-Fix Environmental Services Inc (PESI) in the Waste Management Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Waste Management Inc | WM | Waste Management | Industrials | 80,000 |
| Republic Services Inc | RSG | Waste Management | Industrials | 33,000 |
| Waste Connections Inc | WCN | Waste Management | Industrials | 15,200 |
| GFL Environmental Inc (Sub Voting) | GFL | Waste Management | Industrials | 15,000 |
| Clean Harbors Inc | CLH | Waste Management | Industrials | 13,000 |
| Stericycle Inc | SRCL | Waste Management | Industrials | 8,500 |
| Casella Waste Systems Inc - Class A | CWST | Waste Management | Industrials | 4,500 |
| Covanta Holding Corporation | CVA | Waste Management | Industrials | 4,200 |
| Heritage-Crystal Clean Inc | HCCI | Waste Management | Industrials | 1,900 |
| Charah Solutions Inc | CHRA | Waste Management | Industrials | 1,400 |