Pioneer Power Solutions Inc (PPSI) Exchange: NASDAQ
Data as of April 19, 2024
$4.31 ($-0.08) -1.82%
Pioneer Power Solutions Inc - Daily Information
Click for more stock information on Pioneer Power Solutions Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $4.38 |
| Previous Close | $4.31 |
| High | $4.38 |
| Low | $4.24 |
| Adjusted Open | $4.38 |
| Previous Adjusted Close | $4.31 |
| Adjusted High | $4.38 |
| Adjusted Low | $4.24 |
About Pioneer Power Solutions Inc (PPSI)
Pioneer Power Solutions, Inc. manufactures, sells and services a broad range of specialty electrical infrastructure and on-site power generation equipment for applications in the utility, industrial, commercial and backup power markets. The Company’s principal products include switchgear and engine-generator controls, complemented by a national field-service network to maintain and repair power generation assets.
Invest in Pioneer Power Solutions Inc (PPSI)
Historical Stock Data for Pioneer Power Solutions Inc (PPSI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $4.38 | $4.38 | $4.24 | $4.31 | $4.31 | 51,376 |
| 2024-04-11 | $4.36 | $4.46 | $4.26 | $4.39 | $4.39 | 51,484 |
| 2024-04-10 | $4.24 | $4.36 | $4.11 | $4.36 | $4.36 | 141,418 |
| 2024-04-09 | $4.35 | $4.36 | $4.25 | $4.28 | $4.28 | 66,433 |
| 2024-04-08 | $4.40 | $4.40 | $4.16 | $4.28 | $4.28 | 217,517 |
| 2024-04-05 | $4.38 | $4.49 | $4.29 | $4.39 | $4.39 | 117,306 |
| 2024-04-04 | $4.55 | $4.63 | $4.35 | $4.38 | $4.38 | 171,564 |
| 2024-04-03 | $4.58 | $4.65 | $4.40 | $4.53 | $4.53 | 275,956 |
| 2024-04-02 | $4.85 | $4.98 | $4.33 | $4.58 | $4.58 | 1,084,136 |
| 2024-04-01 | $5.95 | $6.39 | $5.82 | $5.94 | $5.94 | 534,624 |
| 2024-03-28 | $5.41 | $5.72 | $5.35 | $5.71 | $5.71 | 116,413 |
| 2024-03-27 | $5.33 | $5.44 | $5.33 | $5.38 | $5.38 | 73,820 |
| 2024-03-26 | $5.37 | $5.38 | $5.20 | $5.33 | $5.33 | 109,470 |
| 2024-03-25 | $5.50 | $5.60 | $5.34 | $5.36 | $5.36 | 99,406 |
| 2024-03-22 | $5.48 | $5.55 | $5.35 | $5.46 | $5.46 | 139,214 |
| 2024-03-21 | $5.55 | $5.60 | $5.46 | $5.50 | $5.50 | 58,815 |
| 2024-03-20 | $5.60 | $5.65 | $5.43 | $5.50 | $5.50 | 117,686 |
| 2024-03-19 | $5.52 | $5.63 | $5.43 | $5.50 | $5.50 | 182,507 |
| 2024-03-18 | $5.61 | $5.71 | $5.40 | $5.47 | $5.47 | 104,805 |
| 2024-03-15 | $5.60 | $5.80 | $5.48 | $5.50 | $5.50 | 222,398 |
| 2024-03-14 | $5.94 | $5.94 | $5.32 | $5.54 | $5.54 | 176,676 |
| 2024-03-13 | $5.76 | $5.98 | $5.76 | $5.89 | $5.89 | 102,340 |
| 2024-03-12 | $5.85 | $6.00 | $5.72 | $5.82 | $5.82 | 207,987 |
| 2024-03-11 | $5.64 | $5.97 | $5.62 | $5.80 | $5.80 | 748,354 |
| 2024-03-08 | $5.38 | $5.59 | $5.25 | $5.50 | $5.50 | 334,029 |
| 2024-03-07 | $5.19 | $5.40 | $5.15 | $5.30 | $5.30 | 124,546 |
| 2024-03-06 | $4.95 | $5.24 | $4.90 | $5.19 | $5.19 | 276,607 |
| 2024-03-05 | $5.00 | $5.05 | $4.91 | $4.91 | $4.91 | 48,763 |
| 2024-03-04 | $5.00 | $5.10 | $4.99 | $5.02 | $5.02 | 70,662 |
| 2024-03-01 | $4.90 | $5.09 | $4.86 | $5.04 | $5.04 | 59,988 |
| 2024-02-29 | $4.86 | $4.96 | $4.86 | $4.91 | $4.91 | 36,138 |
| 2024-02-28 | $4.93 | $4.99 | $4.85 | $4.85 | $4.85 | 28,188 |
| 2024-02-27 | $4.95 | $5.04 | $4.91 | $4.93 | $4.93 | 40,204 |
| 2024-02-26 | $4.99 | $5.08 | $4.91 | $4.96 | $4.96 | 37,068 |
| 2024-02-23 | $4.81 | $5.08 | $4.78 | $5.03 | $5.03 | 56,059 |
| 2024-02-22 | $5.14 | $5.16 | $4.77 | $4.81 | $4.81 | 105,310 |
| 2024-02-21 | $5.29 | $5.32 | $5.05 | $5.11 | $5.11 | 61,842 |
| 2024-02-20 | $5.05 | $5.33 | $5.03 | $5.33 | $5.33 | 108,448 |
| 2024-02-16 | $4.87 | $5.06 | $4.86 | $5.05 | $5.05 | 79,649 |
| 2024-02-15 | $4.97 | $4.99 | $4.85 | $4.92 | $4.92 | 98,405 |
| 2024-02-14 | $4.96 | $4.98 | $4.83 | $4.97 | $4.97 | 28,978 |
| 2024-02-13 | $4.93 | $5.03 | $4.73 | $4.83 | $4.83 | 52,189 |
| 2024-02-12 | $5.24 | $5.42 | $4.79 | $4.86 | $4.86 | 118,319 |
| 2024-02-09 | $5.16 | $5.23 | $5.05 | $5.21 | $5.21 | 36,483 |
| 2024-02-08 | $5.02 | $5.30 | $5.00 | $5.04 | $5.04 | 68,221 |
| 2024-02-07 | $5.12 | $5.12 | $4.96 | $5.00 | $5.00 | 45,675 |
| 2024-02-06 | $5.08 | $5.14 | $4.95 | $5.12 | $5.12 | 21,413 |
| 2024-02-05 | $5.14 | $5.14 | $4.96 | $5.07 | $5.07 | 52,859 |
| 2024-02-02 | $5.31 | $5.40 | $5.11 | $5.21 | $5.21 | 46,967 |
| 2024-02-01 | $5.10 | $5.42 | $5.10 | $5.40 | $5.40 | 49,910 |
| 2024-01-31 | $5.02 | $5.22 | $5.00 | $5.00 | $5.00 | 26,852 |
| 2024-01-30 | $5.04 | $5.10 | $4.95 | $5.05 | $5.05 | 45,744 |
| 2024-01-29 | $4.96 | $5.12 | $4.96 | $5.05 | $5.05 | 30,115 |
| 2024-01-26 | $4.98 | $5.14 | $4.95 | $4.96 | $4.96 | 24,903 |
| 2024-01-25 | $5.12 | $5.18 | $4.86 | $4.98 | $4.98 | 52,442 |
| 2024-01-24 | $5.17 | $5.29 | $5.02 | $5.03 | $5.03 | 39,116 |
| 2024-01-23 | $5.30 | $5.31 | $5.09 | $5.14 | $5.14 | 68,827 |
| 2024-01-22 | $4.91 | $5.27 | $4.91 | $5.16 | $5.16 | 67,095 |
| 2024-01-19 | $4.98 | $5.06 | $4.90 | $4.90 | $4.90 | 73,870 |
| 2024-01-18 | $5.00 | $5.06 | $4.90 | $4.99 | $4.99 | 61,250 |
| 2024-01-17 | $5.07 | $5.16 | $4.92 | $4.99 | $4.99 | 35,687 |
| 2024-01-16 | $5.26 | $5.26 | $4.63 | $5.07 | $5.07 | 102,468 |
| 2024-01-12 | $5.37 | $5.37 | $5.15 | $5.27 | $5.27 | 48,546 |
| 2024-01-11 | $5.52 | $5.52 | $5.20 | $5.36 | $5.36 | 93,273 |
| 2024-01-10 | $5.67 | $5.70 | $5.40 | $5.51 | $5.51 | 92,949 |
| 2024-01-09 | $5.68 | $5.75 | $5.37 | $5.61 | $5.61 | 119,652 |
| 2024-01-08 | $5.70 | $5.78 | $5.62 | $5.70 | $5.70 | 47,652 |
| 2024-01-05 | $5.87 | $5.90 | $5.70 | $5.74 | $5.74 | 82,805 |
| 2024-01-04 | $5.86 | $5.91 | $5.70 | $5.84 | $5.84 | 97,723 |
| 2024-01-03 | $6.18 | $6.38 | $5.80 | $5.90 | $5.90 | 119,195 |
| 2024-01-02 | $6.68 | $6.68 | $6.06 | $6.31 | $6.31 | 106,411 |
| 2023-12-29 | $6.71 | $7.10 | $6.58 | $6.79 | $6.79 | 127,828 |
| 2023-12-28 | $7.02 | $7.30 | $6.60 | $6.76 | $6.76 | 117,621 |
| 2023-12-27 | $6.08 | $7.11 | $5.96 | $7.01 | $7.01 | 526,592 |
| 2023-12-26 | $5.86 | $5.97 | $5.75 | $5.84 | $5.84 | 42,699 |
| 2023-12-22 | $6.09 | $6.14 | $5.87 | $5.87 | $5.87 | 63,711 |
| 2023-12-21 | $5.90 | $6.11 | $5.86 | $6.03 | $6.03 | 73,476 |
| 2023-12-20 | $5.60 | $5.99 | $5.55 | $5.89 | $5.89 | 108,934 |
| 2023-12-19 | $5.49 | $5.80 | $5.49 | $5.68 | $5.68 | 181,300 |
| 2023-12-18 | $5.45 | $5.56 | $5.35 | $5.38 | $5.38 | 55,362 |
| 2023-12-15 | $5.70 | $5.83 | $5.45 | $5.45 | $5.45 | 37,575 |
| 2023-12-14 | $5.62 | $5.89 | $5.56 | $5.63 | $5.63 | 75,135 |
| 2023-12-13 | $5.61 | $5.70 | $5.32 | $5.62 | $5.62 | 96,614 |
| 2023-12-12 | $5.90 | $5.92 | $5.65 | $5.67 | $5.67 | 83,376 |
| 2023-12-11 | $6.23 | $6.29 | $5.80 | $5.83 | $5.83 | 105,394 |
| 2023-12-08 | $6.19 | $6.31 | $6.10 | $6.18 | $6.18 | 25,933 |
| 2023-12-07 | $6.24 | $6.27 | $6.02 | $6.10 | $6.10 | 29,921 |
| 2023-12-06 | $6.30 | $6.41 | $6.11 | $6.16 | $6.16 | 59,418 |
| 2023-12-05 | $6.30 | $6.37 | $6.16 | $6.19 | $6.19 | 89,788 |
| 2023-12-04 | $6.26 | $6.49 | $6.21 | $6.27 | $6.27 | 58,141 |
| 2023-12-01 | $6.34 | $6.49 | $6.21 | $6.34 | $6.34 | 59,479 |
| 2023-11-30 | $6.44 | $6.44 | $6.15 | $6.17 | $6.17 | 53,561 |
| 2023-11-29 | $6.35 | $6.65 | $6.30 | $6.50 | $6.50 | 75,696 |
| 2023-11-28 | $5.96 | $6.39 | $5.80 | $6.38 | $6.38 | 97,657 |
| 2023-11-27 | $5.96 | $6.02 | $5.89 | $5.93 | $5.93 | 14,186 |
| 2023-11-24 | $5.81 | $6.03 | $5.75 | $5.97 | $5.97 | 44,616 |
| 2023-11-22 | $5.88 | $5.90 | $5.57 | $5.70 | $5.70 | 82,738 |
| 2023-11-21 | $5.99 | $6.05 | $5.80 | $5.90 | $5.90 | 28,189 |
| 2023-11-20 | $6.05 | $6.11 | $5.90 | $6.06 | $6.06 | 55,739 |
| 2023-11-17 | $6.25 | $6.42 | $5.95 | $6.11 | $6.11 | 101,389 |
| 2023-11-16 | $6.41 | $6.41 | $6.05 | $6.24 | $6.24 | 23,563 |
| 2023-11-15 | $6.62 | $6.62 | $5.91 | $6.14 | $6.14 | 116,404 |
| 2023-11-14 | $6.13 | $6.80 | $6.01 | $6.65 | $6.65 | 139,019 |
| 2023-11-13 | $6.26 | $6.26 | $6.00 | $6.09 | $6.09 | 20,057 |
| 2023-11-10 | $6.25 | $6.27 | $6.09 | $6.26 | $6.26 | 30,981 |
| 2023-11-09 | $6.09 | $6.25 | $6.06 | $6.18 | $6.18 | 25,996 |
| 2023-11-08 | $5.99 | $6.05 | $5.93 | $6.04 | $6.04 | 28,234 |
| 2023-11-07 | $5.85 | $6.18 | $5.84 | $5.93 | $5.93 | 55,091 |
| 2023-11-06 | $6.05 | $6.40 | $5.95 | $6.09 | $6.09 | 58,666 |
| 2023-11-03 | $5.96 | $6.22 | $5.92 | $5.99 | $5.99 | 59,872 |
| 2023-11-02 | $5.34 | $5.87 | $5.34 | $5.84 | $5.84 | 34,207 |
| 2023-11-01 | $5.39 | $5.49 | $5.39 | $5.48 | $5.48 | 8,798 |
| 2023-10-31 | $5.25 | $5.45 | $5.25 | $5.44 | $5.44 | 17,738 |
| 2023-10-30 | $5.02 | $5.40 | $5.02 | $5.27 | $5.27 | 37,565 |
| 2023-10-27 | $5.38 | $5.38 | $5.12 | $5.14 | $5.14 | 22,963 |
| 2023-10-26 | $5.40 | $5.52 | $5.26 | $5.30 | $5.30 | 20,086 |
| 2023-10-25 | $5.51 | $5.70 | $5.39 | $5.42 | $5.42 | 28,123 |
| 2023-10-24 | $5.20 | $5.67 | $5.20 | $5.50 | $5.50 | 55,335 |
| 2023-10-23 | $5.51 | $5.69 | $5.18 | $5.20 | $5.20 | 112,003 |
| 2023-10-20 | $5.60 | $5.76 | $5.41 | $5.59 | $5.59 | 43,005 |
| 2023-10-19 | $5.80 | $5.80 | $5.54 | $5.66 | $5.66 | 53,591 |
| 2023-10-18 | $5.88 | $5.95 | $5.61 | $5.78 | $5.78 | 17,628 |
| 2023-10-17 | $5.70 | $5.97 | $5.60 | $5.87 | $5.87 | 83,407 |
| 2023-10-16 | $5.61 | $5.88 | $5.61 | $5.75 | $5.75 | 53,276 |
| 2023-10-13 | $5.81 | $5.81 | $5.52 | $5.60 | $5.60 | 38,320 |
| 2023-10-12 | $5.86 | $5.88 | $5.57 | $5.62 | $5.62 | 63,042 |
| 2023-10-11 | $6.12 | $6.12 | $5.77 | $5.86 | $5.86 | 55,595 |
| 2023-10-10 | $5.97 | $6.20 | $5.90 | $6.13 | $6.13 | 39,136 |
| 2023-10-09 | $5.82 | $6.07 | $5.80 | $5.92 | $5.92 | 21,614 |
| 2023-10-06 | $5.85 | $5.97 | $5.81 | $5.94 | $5.94 | 31,924 |
| 2023-10-05 | $6.02 | $6.02 | $5.88 | $5.96 | $5.96 | 18,497 |
| 2023-10-04 | $5.82 | $6.04 | $5.81 | $5.93 | $5.93 | 34,850 |
| 2023-10-03 | $6.25 | $6.25 | $5.76 | $5.88 | $5.88 | 62,035 |
| 2023-10-02 | $6.29 | $6.29 | $6.06 | $6.28 | $6.28 | 45,688 |
| 2023-09-29 | $6.41 | $6.49 | $6.15 | $6.26 | $6.26 | 19,331 |
| 2023-09-28 | $6.28 | $6.59 | $6.17 | $6.40 | $6.40 | 62,127 |
| 2023-09-27 | $6.43 | $6.45 | $6.20 | $6.27 | $6.27 | 26,752 |
| 2023-09-26 | $6.05 | $6.42 | $6.00 | $6.38 | $6.38 | 191,388 |
| 2023-09-25 | $5.76 | $6.12 | $5.74 | $6.07 | $6.07 | 42,550 |
| 2023-09-22 | $5.80 | $6.07 | $5.72 | $5.81 | $5.81 | 60,792 |
| 2023-09-21 | $6.10 | $6.20 | $5.77 | $5.80 | $5.80 | 85,819 |
| 2023-09-20 | $6.22 | $6.30 | $6.15 | $6.15 | $6.15 | 20,084 |
| 2023-09-19 | $6.21 | $6.31 | $6.07 | $6.22 | $6.22 | 46,780 |
| 2023-09-18 | $6.06 | $6.31 | $6.06 | $6.15 | $6.15 | 28,191 |
| 2023-09-15 | $6.17 | $6.30 | $6.06 | $6.10 | $6.10 | 164,002 |
| 2023-09-14 | $6.00 | $6.34 | $5.95 | $6.16 | $6.16 | 66,046 |
| 2023-09-13 | $5.91 | $6.10 | $5.80 | $5.96 | $5.96 | 77,710 |
| 2023-09-12 | $5.74 | $6.22 | $5.74 | $5.93 | $5.93 | 63,644 |
| 2023-09-11 | $5.63 | $5.99 | $5.58 | $5.83 | $5.83 | 141,948 |
| 2023-09-08 | $6.21 | $6.21 | $5.60 | $5.70 | $5.70 | 173,422 |
| 2023-09-07 | $6.36 | $6.48 | $6.13 | $6.21 | $6.21 | 48,791 |
| 2023-09-06 | $6.51 | $6.57 | $6.20 | $6.33 | $6.33 | 90,285 |
| 2023-09-05 | $6.65 | $6.90 | $6.52 | $6.56 | $6.56 | 93,118 |
| 2023-09-01 | $7.50 | $7.56 | $6.60 | $6.64 | $6.64 | 167,714 |
| 2023-08-31 | $7.90 | $7.95 | $7.26 | $7.41 | $7.41 | 119,925 |
| 2023-08-30 | $7.72 | $8.35 | $7.71 | $8.07 | $8.07 | 223,501 |
| 2023-08-29 | $7.43 | $7.96 | $7.34 | $7.76 | $7.76 | 106,851 |
| 2023-08-28 | $6.90 | $7.57 | $6.83 | $7.43 | $7.43 | 153,055 |
| 2023-08-25 | $6.60 | $6.84 | $6.47 | $6.80 | $6.80 | 87,993 |
| 2023-08-24 | $6.74 | $6.80 | $6.53 | $6.60 | $6.60 | 43,162 |
| 2023-08-23 | $6.49 | $6.92 | $6.46 | $6.65 | $6.65 | 61,578 |
| 2023-08-22 | $6.77 | $6.81 | $6.44 | $6.49 | $6.49 | 78,874 |
| 2023-08-21 | $6.51 | $6.80 | $6.36 | $6.79 | $6.79 | 98,138 |
| 2023-08-18 | $6.74 | $6.84 | $6.44 | $6.55 | $6.55 | 139,711 |
| 2023-08-17 | $6.66 | $7.06 | $6.66 | $6.73 | $6.73 | 197,369 |
| 2023-08-16 | $7.00 | $7.21 | $6.64 | $6.64 | $6.64 | 88,583 |
| 2023-08-15 | $6.96 | $7.26 | $6.40 | $7.08 | $7.08 | 223,050 |
| 2023-08-14 | $6.57 | $6.60 | $6.15 | $6.36 | $6.36 | 145,904 |
| 2023-08-11 | $6.56 | $6.71 | $6.44 | $6.57 | $6.57 | 54,240 |
| 2023-08-10 | $6.21 | $6.63 | $6.10 | $6.55 | $6.55 | 120,892 |
| 2023-08-09 | $6.22 | $6.50 | $5.82 | $6.21 | $6.21 | 133,108 |
| 2023-08-08 | $6.58 | $6.59 | $6.13 | $6.28 | $6.28 | 130,186 |
| 2023-08-07 | $7.36 | $7.36 | $6.55 | $6.73 | $6.73 | 217,553 |
| 2023-08-04 | $6.89 | $7.34 | $6.89 | $7.18 | $7.18 | 58,128 |
| 2023-08-03 | $7.59 | $7.67 | $6.78 | $6.89 | $6.89 | 146,297 |
| 2023-08-02 | $7.50 | $7.74 | $7.45 | $7.59 | $7.59 | 46,459 |
| 2023-08-01 | $7.87 | $7.89 | $7.57 | $7.62 | $7.62 | 35,865 |
| 2023-07-31 | $7.70 | $7.89 | $7.52 | $7.85 | $7.85 | 60,711 |
| 2023-07-28 | $7.28 | $7.67 | $7.20 | $7.61 | $7.61 | 63,814 |
| 2023-07-27 | $7.71 | $7.75 | $7.15 | $7.25 | $7.25 | 123,775 |
| 2023-07-26 | $7.57 | $7.95 | $7.50 | $7.65 | $7.65 | 104,992 |
| 2023-07-25 | $7.61 | $7.89 | $7.50 | $7.52 | $7.52 | 70,609 |
| 2023-07-24 | $8.29 | $8.29 | $7.64 | $7.71 | $7.71 | 66,253 |
| 2023-07-21 | $8.01 | $8.30 | $8.01 | $8.14 | $8.14 | 51,893 |
| 2023-07-20 | $8.34 | $8.44 | $8.02 | $8.11 | $8.11 | 64,283 |
| 2023-07-19 | $8.98 | $8.98 | $8.28 | $8.45 | $8.45 | 113,127 |
| 2023-07-18 | $8.63 | $8.95 | $8.41 | $8.87 | $8.87 | 131,520 |
| 2023-07-17 | $8.14 | $8.65 | $8.12 | $8.50 | $8.50 | 81,197 |
| 2023-07-14 | $8.27 | $8.39 | $7.90 | $8.14 | $8.14 | 83,518 |
| 2023-07-13 | $7.80 | $8.90 | $7.80 | $8.28 | $8.28 | 351,590 |
| 2023-07-12 | $7.81 | $8.04 | $7.55 | $7.56 | $7.56 | 61,290 |
| 2023-07-11 | $7.51 | $8.18 | $7.49 | $7.78 | $7.78 | 120,186 |
| 2023-07-10 | $7.28 | $7.78 | $6.98 | $7.53 | $7.53 | 142,613 |
| 2023-07-07 | $7.63 | $7.95 | $7.27 | $7.30 | $7.30 | 194,683 |
| 2023-07-06 | $8.21 | $8.38 | $7.60 | $7.79 | $7.79 | 124,810 |
| 2023-07-05 | $9.75 | $9.79 | $7.86 | $8.16 | $8.16 | 497,077 |
| 2023-07-03 | $8.67 | $9.84 | $8.59 | $9.80 | $9.80 | 343,493 |
| 2023-06-30 | $8.28 | $8.62 | $8.20 | $8.40 | $8.40 | 63,461 |
| 2023-06-29 | $8.34 | $8.52 | $8.16 | $8.28 | $8.28 | 73,271 |
| 2023-06-28 | $8.31 | $8.79 | $8.30 | $8.42 | $8.42 | 160,492 |
| 2023-06-27 | $8.18 | $8.55 | $8.16 | $8.40 | $8.40 | 71,113 |
| 2023-06-26 | $8.04 | $8.50 | $8.04 | $8.31 | $8.31 | 82,216 |
| 2023-06-23 | $8.16 | $8.39 | $8.00 | $8.20 | $8.20 | 72,374 |
| 2023-06-22 | $8.42 | $8.58 | $8.15 | $8.35 | $8.35 | 111,796 |
| 2023-06-21 | $8.36 | $8.65 | $8.12 | $8.41 | $8.41 | 132,822 |
| 2023-06-20 | $8.27 | $8.57 | $7.85 | $8.26 | $8.26 | 164,590 |
| 2023-06-16 | $7.53 | $8.50 | $7.32 | $8.27 | $8.27 | 334,550 |
| 2023-06-15 | $7.46 | $7.95 | $6.84 | $7.49 | $7.49 | 321,978 |
| 2023-06-14 | $6.65 | $7.79 | $6.17 | $7.47 | $7.47 | 1,024,389 |
| 2023-06-13 | $6.53 | $6.68 | $6.52 | $6.57 | $6.57 | 38,169 |
| 2023-06-12 | $6.66 | $6.84 | $6.45 | $6.52 | $6.52 | 48,072 |
| 2023-06-09 | $6.39 | $6.76 | $6.39 | $6.63 | $6.63 | 78,593 |
| 2023-06-08 | $6.39 | $6.72 | $6.31 | $6.46 | $6.46 | 71,549 |
| 2023-06-07 | $6.86 | $6.87 | $6.38 | $6.46 | $6.46 | 99,484 |
| 2023-06-06 | $6.74 | $6.88 | $6.35 | $6.77 | $6.77 | 151,451 |
| 2023-06-05 | $6.09 | $6.90 | $6.09 | $6.62 | $6.62 | 306,285 |
| 2023-06-02 | $5.90 | $6.80 | $5.90 | $6.18 | $6.18 | 580,989 |
| 2023-06-01 | $5.50 | $5.70 | $5.36 | $5.61 | $5.61 | 27,687 |
| 2023-05-31 | $5.34 | $5.55 | $5.29 | $5.49 | $5.49 | 89,242 |
| 2023-05-30 | $5.61 | $5.63 | $5.39 | $5.40 | $5.40 | 88,555 |
| 2023-05-26 | $5.83 | $5.95 | $5.49 | $5.60 | $5.60 | 104,588 |
| 2023-05-25 | $5.68 | $5.86 | $5.64 | $5.73 | $5.73 | 37,904 |
| 2023-05-24 | $5.55 | $5.75 | $5.55 | $5.62 | $5.62 | 38,354 |
| 2023-05-23 | $5.93 | $5.99 | $5.60 | $5.69 | $5.69 | 56,995 |
| 2023-05-22 | $6.01 | $6.30 | $5.91 | $5.97 | $5.97 | 82,852 |
| 2023-05-19 | $5.65 | $6.10 | $5.65 | $6.00 | $6.00 | 139,069 |
| 2023-05-18 | $5.38 | $5.79 | $5.36 | $5.64 | $5.64 | 126,247 |
| 2023-05-17 | $5.30 | $5.59 | $5.18 | $5.48 | $5.48 | 76,259 |
| 2023-05-16 | $5.64 | $5.67 | $4.78 | $5.25 | $5.25 | 272,131 |
| 2023-05-15 | $5.83 | $5.90 | $5.32 | $5.40 | $5.40 | 171,377 |
| 2023-05-12 | $5.75 | $6.02 | $5.52 | $5.93 | $5.93 | 86,228 |
| 2023-05-11 | $6.21 | $6.21 | $5.61 | $5.75 | $5.75 | 111,572 |
| 2023-05-10 | $6.41 | $6.45 | $6.13 | $6.21 | $6.21 | 84,997 |
| 2023-05-09 | $5.84 | $6.20 | $5.71 | $6.20 | $6.20 | 64,541 |
| 2023-05-08 | $5.75 | $5.90 | $5.60 | $5.85 | $5.85 | 116,975 |
| 2023-05-05 | $5.36 | $5.93 | $5.30 | $5.69 | $5.69 | 169,654 |
| 2023-05-04 | $5.40 | $5.43 | $5.17 | $5.30 | $5.30 | 58,921 |
| 2023-05-03 | $5.31 | $5.57 | $5.31 | $5.46 | $5.46 | 32,710 |
| 2023-05-02 | $5.56 | $5.69 | $5.18 | $5.31 | $5.31 | 92,533 |
| 2023-05-01 | $5.00 | $5.67 | $5.00 | $5.56 | $5.56 | 243,567 |
| 2023-04-28 | $5.06 | $5.19 | $5.01 | $5.02 | $5.02 | 84,235 |
| 2023-04-27 | $5.16 | $5.39 | $4.99 | $5.20 | $5.20 | 165,481 |
| 2023-04-26 | $5.89 | $5.96 | $4.90 | $4.96 | $4.96 | 378,703 |
| 2023-04-25 | $6.32 | $6.90 | $5.72 | $5.94 | $5.94 | 666,845 |
| 2023-04-24 | $5.63 | $6.44 | $5.53 | $6.34 | $6.34 | 537,837 |
| 2023-04-21 | $5.06 | $5.49 | $4.90 | $5.45 | $5.45 | 237,383 |
| 2023-04-20 | $4.67 | $5.21 | $4.67 | $4.95 | $4.95 | 81,182 |
| 2023-04-19 | $5.19 | $5.19 | $4.72 | $4.89 | $4.89 | 134,819 |
| 2023-04-18 | $5.30 | $5.35 | $5.04 | $5.18 | $5.18 | 119,127 |
| 2023-04-17 | $4.92 | $5.49 | $4.75 | $5.24 | $5.24 | 246,072 |
| 2023-04-14 | $4.63 | $4.98 | $4.46 | $4.88 | $4.88 | 183,647 |
| 2023-04-13 | $4.50 | $4.56 | $4.41 | $4.48 | $4.48 | 59,192 |
| 2023-04-12 | $4.36 | $4.60 | $4.36 | $4.55 | $4.55 | 99,218 |
| 2023-04-11 | $4.35 | $4.60 | $4.34 | $4.46 | $4.46 | 177,192 |
| 2023-04-10 | $3.64 | $4.40 | $3.63 | $4.35 | $4.35 | 265,083 |
| 2023-04-06 | $3.72 | $3.75 | $3.60 | $3.64 | $3.64 | 58,409 |
| 2023-04-05 | $3.90 | $3.90 | $3.59 | $3.68 | $3.68 | 129,662 |
| 2023-04-04 | $3.97 | $3.97 | $3.62 | $3.86 | $3.86 | 221,603 |
| 2023-04-03 | $3.56 | $3.91 | $3.51 | $3.88 | $3.88 | 576,562 |
| 2023-03-31 | $3.18 | $3.57 | $2.95 | $3.52 | $3.52 | 760,723 |
| 2023-03-30 | $2.70 | $2.95 | $2.66 | $2.93 | $2.93 | 275,594 |
| 2023-03-29 | $2.56 | $2.71 | $2.55 | $2.65 | $2.65 | 76,322 |
| 2023-03-28 | $2.65 | $2.67 | $2.56 | $2.59 | $2.59 | 15,888 |
| 2023-03-27 | $2.70 | $2.70 | $2.55 | $2.65 | $2.65 | 32,701 |
| 2023-03-24 | $2.57 | $2.67 | $2.57 | $2.62 | $2.62 | 13,873 |
| 2023-03-23 | $2.61 | $2.66 | $2.54 | $2.60 | $2.60 | 64,239 |
| 2023-03-22 | $2.59 | $2.67 | $2.58 | $2.65 | $2.65 | 20,163 |
| 2023-03-21 | $2.69 | $2.69 | $2.52 | $2.58 | $2.58 | 64,652 |
| 2023-03-20 | $2.58 | $2.81 | $2.52 | $2.59 | $2.59 | 80,155 |
| 2023-03-17 | $2.80 | $2.80 | $2.75 | $2.78 | $2.78 | 39,561 |
| 2023-03-16 | $2.76 | $2.82 | $2.75 | $2.75 | $2.75 | 13,011 |
| 2023-03-15 | $2.90 | $2.92 | $2.75 | $2.78 | $2.78 | 36,554 |
| 2023-03-14 | $2.88 | $2.94 | $2.81 | $2.83 | $2.83 | 40,316 |
| 2023-03-13 | $2.82 | $2.94 | $2.79 | $2.84 | $2.84 | 83,650 |
| 2023-03-10 | $2.88 | $2.98 | $2.78 | $2.95 | $2.95 | 63,991 |
| 2023-03-09 | $2.77 | $2.88 | $2.77 | $2.85 | $2.85 | 55,125 |
| 2023-03-08 | $2.81 | $2.81 | $2.75 | $2.81 | $2.81 | 27,131 |
| 2023-03-07 | $2.87 | $2.87 | $2.81 | $2.83 | $2.83 | 12,837 |
| 2023-03-06 | $2.76 | $2.88 | $2.76 | $2.88 | $2.88 | 37,927 |
| 2023-03-03 | $2.81 | $2.85 | $2.75 | $2.75 | $2.75 | 35,519 |
| 2023-03-02 | $2.87 | $2.87 | $2.75 | $2.81 | $2.81 | 17,116 |
| 2023-03-01 | $2.83 | $2.90 | $2.83 | $2.84 | $2.84 | 32,666 |
| 2023-02-28 | $2.84 | $2.91 | $2.81 | $2.87 | $2.87 | 27,103 |
| 2023-02-27 | $2.83 | $2.86 | $2.78 | $2.83 | $2.83 | 33,621 |
| 2023-02-24 | $2.74 | $2.83 | $2.73 | $2.83 | $2.83 | 31,664 |
| 2023-02-23 | $2.79 | $2.80 | $2.72 | $2.76 | $2.76 | 32,505 |
| 2023-02-22 | $2.78 | $2.80 | $2.75 | $2.76 | $2.76 | 23,045 |
| 2023-02-21 | $2.82 | $2.82 | $2.70 | $2.77 | $2.77 | 28,668 |
| 2023-02-17 | $2.79 | $2.86 | $2.75 | $2.80 | $2.80 | 49,903 |
| 2023-02-16 | $2.75 | $2.86 | $2.75 | $2.80 | $2.80 | 36,285 |
| 2023-02-15 | $2.81 | $2.89 | $2.70 | $2.81 | $2.81 | 118,851 |
| 2023-02-14 | $2.91 | $2.92 | $2.84 | $2.88 | $2.88 | 29,835 |
| 2023-02-13 | $2.93 | $2.93 | $2.87 | $2.90 | $2.90 | 15,589 |
| 2023-02-10 | $2.88 | $2.92 | $2.86 | $2.90 | $2.90 | 31,133 |
| 2023-02-09 | $3.02 | $3.05 | $2.88 | $2.92 | $2.92 | 47,333 |
| 2023-02-08 | $2.95 | $3.14 | $2.90 | $2.90 | $2.90 | 215,292 |
| 2023-02-07 | $2.98 | $3.05 | $2.87 | $2.87 | $2.87 | 32,063 |
| 2023-02-06 | $2.99 | $3.17 | $2.93 | $3.00 | $3.00 | 243,026 |
| 2023-02-03 | $2.88 | $3.00 | $2.88 | $2.97 | $2.97 | 33,925 |
| 2023-02-02 | $2.91 | $3.02 | $2.83 | $2.93 | $2.93 | 76,245 |
| 2023-02-01 | $2.93 | $2.99 | $2.82 | $2.93 | $2.93 | 45,812 |
| 2023-01-31 | $2.88 | $3.09 | $2.88 | $2.93 | $2.93 | 74,117 |
| 2023-01-30 | $2.97 | $2.98 | $2.91 | $2.95 | $2.95 | 13,532 |
| 2023-01-27 | $2.87 | $2.98 | $2.87 | $2.92 | $2.92 | 37,568 |
| 2023-01-26 | $2.98 | $2.98 | $2.83 | $2.88 | $2.88 | 10,251 |
| 2023-01-25 | $2.88 | $2.99 | $2.79 | $2.86 | $2.86 | 34,002 |
| 2023-01-24 | $2.94 | $3.02 | $2.87 | $2.88 | $2.88 | 20,944 |
| 2023-01-23 | $2.95 | $3.06 | $2.95 | $3.01 | $3.01 | 38,631 |
| 2023-01-20 | $2.85 | $3.00 | $2.85 | $2.90 | $2.90 | 13,902 |
| 2023-01-19 | $3.04 | $3.04 | $2.86 | $2.87 | $2.87 | 32,677 |
| 2023-01-18 | $3.10 | $3.10 | $2.95 | $3.01 | $3.01 | 32,918 |
| 2023-01-17 | $3.07 | $3.07 | $2.98 | $3.04 | $3.04 | 20,860 |
| 2023-01-13 | $2.91 | $3.09 | $2.91 | $2.98 | $2.98 | 98,653 |
| 2023-01-12 | $2.81 | $2.96 | $2.80 | $2.88 | $2.88 | 51,265 |
| 2023-01-11 | $2.81 | $2.96 | $2.80 | $2.84 | $2.84 | 38,902 |
| 2023-01-10 | $2.79 | $2.84 | $2.72 | $2.82 | $2.82 | 26,585 |
| 2023-01-09 | $2.73 | $2.86 | $2.68 | $2.80 | $2.80 | 32,878 |
| 2023-01-06 | $2.62 | $2.64 | $2.58 | $2.61 | $2.61 | 32,118 |
| 2023-01-05 | $2.73 | $2.73 | $2.63 | $2.64 | $2.64 | 13,665 |
| 2023-01-04 | $2.69 | $2.75 | $2.59 | $2.74 | $2.74 | 20,157 |
| 2023-01-03 | $2.66 | $2.71 | $2.62 | $2.67 | $2.67 | 23,102 |
| 2022-12-30 | $2.64 | $2.78 | $2.64 | $2.68 | $2.68 | 32,986 |
| 2022-12-29 | $2.52 | $2.70 | $2.52 | $2.70 | $2.70 | 34,440 |
| 2022-12-28 | $2.46 | $2.58 | $2.46 | $2.56 | $2.56 | 47,509 |
| 2022-12-27 | $2.51 | $2.57 | $2.45 | $2.49 | $2.49 | 48,863 |
| 2022-12-23 | $2.42 | $2.58 | $2.36 | $2.55 | $2.55 | 66,995 |
| 2022-12-22 | $2.52 | $2.52 | $2.42 | $2.42 | $2.42 | 37,818 |
| 2022-12-21 | $2.57 | $2.58 | $2.50 | $2.52 | $2.52 | 31,012 |
| 2022-12-20 | $2.55 | $2.61 | $2.35 | $2.52 | $2.52 | 119,884 |
| 2022-12-19 | $2.69 | $2.73 | $2.52 | $2.57 | $2.57 | 64,343 |
| 2022-12-16 | $2.78 | $2.79 | $2.72 | $2.76 | $2.76 | 25,399 |
| 2022-12-15 | $2.86 | $2.86 | $2.77 | $2.83 | $2.83 | 32,834 |
| 2022-12-14 | $2.75 | $2.86 | $2.64 | $2.86 | $2.86 | 90,613 |
| 2022-12-13 | $2.79 | $2.81 | $2.69 | $2.75 | $2.75 | 90,252 |
| 2022-12-12 | $2.84 | $2.85 | $2.67 | $2.73 | $2.73 | 72,967 |
| 2022-12-09 | $2.86 | $2.90 | $2.81 | $2.89 | $2.89 | 81,143 |
| 2022-12-08 | $2.96 | $2.99 | $2.84 | $2.85 | $2.85 | 60,984 |
| 2022-12-07 | $2.99 | $3.04 | $2.95 | $2.98 | $2.98 | 38,189 |
| 2022-12-06 | $3.00 | $3.00 | $2.93 | $2.95 | $2.95 | 51,127 |
| 2022-12-05 | $2.97 | $3.02 | $2.92 | $3.00 | $3.00 | 33,394 |
| 2022-12-02 | $2.94 | $3.06 | $2.92 | $3.03 | $3.03 | 61,736 |
| 2022-12-01 | $3.08 | $3.09 | $2.85 | $2.97 | $2.97 | 122,416 |
| 2022-11-30 | $3.01 | $3.08 | $2.99 | $3.03 | $3.03 | 29,992 |
| 2022-11-29 | $3.05 | $3.09 | $3.03 | $3.04 | $3.04 | 34,661 |
| 2022-11-28 | $3.17 | $3.20 | $2.85 | $3.05 | $3.05 | 120,701 |
| 2022-11-25 | $3.20 | $3.27 | $3.19 | $3.26 | $3.26 | 4,111 |
| 2022-11-23 | $3.28 | $3.33 | $3.17 | $3.24 | $3.24 | 30,374 |
| 2022-11-22 | $3.40 | $3.40 | $3.22 | $3.29 | $3.29 | 47,154 |
| 2022-11-21 | $3.30 | $3.63 | $3.20 | $3.35 | $3.35 | 130,203 |
| 2022-11-18 | $3.28 | $3.31 | $3.15 | $3.30 | $3.30 | 52,065 |
| 2022-11-17 | $3.20 | $3.29 | $3.06 | $3.28 | $3.28 | 182,555 |
| 2022-11-16 | $3.25 | $3.26 | $3.16 | $3.23 | $3.23 | 26,888 |
| 2022-11-15 | $3.30 | $3.35 | $3.03 | $3.20 | $3.20 | 161,306 |
| 2022-11-14 | $3.23 | $3.45 | $3.22 | $3.45 | $3.45 | 128,254 |
| 2022-11-11 | $3.39 | $3.39 | $3.17 | $3.26 | $3.26 | 82,813 |
| 2022-11-10 | $3.16 | $3.36 | $3.08 | $3.35 | $3.35 | 113,096 |
| 2022-11-09 | $3.10 | $3.10 | $3.00 | $3.04 | $3.04 | 92,195 |
| 2022-11-08 | $3.25 | $3.25 | $3.07 | $3.10 | $3.10 | 91,035 |
| 2022-11-07 | $3.24 | $3.28 | $3.15 | $3.25 | $3.25 | 76,019 |
| 2022-11-04 | $3.43 | $3.43 | $3.16 | $3.27 | $3.27 | 117,256 |
| 2022-11-03 | $3.24 | $3.48 | $3.20 | $3.48 | $3.48 | 161,162 |
| 2022-11-02 | $3.26 | $3.45 | $3.21 | $3.30 | $3.30 | 528,678 |
| 2022-11-01 | $2.82 | $3.22 | $2.77 | $3.12 | $3.12 | 235,340 |
| 2022-10-31 | $2.83 | $2.89 | $2.77 | $2.80 | $2.80 | 48,742 |
| 2022-10-28 | $2.84 | $2.95 | $2.75 | $2.88 | $2.88 | 206,704 |
| 2022-10-27 | $2.77 | $2.85 | $2.67 | $2.81 | $2.81 | 90,825 |
| 2022-10-26 | $2.80 | $2.87 | $2.67 | $2.71 | $2.71 | 92,588 |
| 2022-10-25 | $2.60 | $2.79 | $2.54 | $2.75 | $2.75 | 130,268 |
| 2022-10-24 | $2.69 | $2.70 | $2.50 | $2.63 | $2.63 | 113,745 |
| 2022-10-21 | $2.64 | $2.73 | $2.57 | $2.68 | $2.68 | 72,444 |
| 2022-10-20 | $2.68 | $2.84 | $2.65 | $2.68 | $2.68 | 93,269 |
| 2022-10-19 | $2.68 | $2.76 | $2.60 | $2.75 | $2.75 | 123,299 |
| 2022-10-18 | $2.69 | $2.78 | $2.63 | $2.77 | $2.77 | 146,098 |
| 2022-10-17 | $2.55 | $2.73 | $2.53 | $2.69 | $2.69 | 164,721 |
| 2022-10-14 | $2.54 | $2.60 | $2.40 | $2.54 | $2.54 | 243,368 |
| 2022-10-13 | $2.44 | $2.68 | $2.33 | $2.54 | $2.54 | 459,283 |
| 2022-10-12 | $2.89 | $3.03 | $2.52 | $2.58 | $2.58 | 4,117,359 |
| 2022-10-11 | $2.56 | $2.65 | $2.45 | $2.51 | $2.51 | 99,521 |
| 2022-10-10 | $2.68 | $2.68 | $2.52 | $2.53 | $2.53 | 129,649 |
| 2022-10-07 | $2.73 | $2.75 | $2.67 | $2.72 | $2.72 | 76,913 |
| 2022-10-06 | $2.72 | $2.85 | $2.72 | $2.76 | $2.76 | 79,142 |
| 2022-10-05 | $2.81 | $2.82 | $2.64 | $2.77 | $2.77 | 90,482 |
| 2022-10-04 | $2.81 | $2.83 | $2.70 | $2.81 | $2.81 | 136,084 |
| 2022-10-03 | $2.83 | $2.91 | $2.58 | $2.78 | $2.78 | 313,506 |
| 2022-09-30 | $3.06 | $3.08 | $2.82 | $2.83 | $2.83 | 392,605 |
| 2022-09-29 | $3.88 | $3.95 | $3.08 | $3.09 | $3.09 | 1,196,337 |
| 2022-09-28 | $3.91 | $4.46 | $3.67 | $4.15 | $4.15 | 1,810,147 |
| 2022-09-27 | $3.84 | $3.97 | $3.52 | $3.90 | $3.90 | 1,194,772 |
| 2022-09-26 | $3.39 | $4.10 | $3.38 | $3.99 | $3.99 | 2,799,855 |
| 2022-09-23 | $3.09 | $3.46 | $2.91 | $3.23 | $3.23 | 388,927 |
| 2022-09-22 | $3.20 | $3.20 | $3.05 | $3.12 | $3.12 | 87,103 |
| 2022-09-21 | $3.24 | $3.25 | $3.05 | $3.21 | $3.21 | 115,741 |
| 2022-09-20 | $3.34 | $3.34 | $3.10 | $3.13 | $3.13 | 107,332 |
| 2022-09-19 | $3.31 | $3.54 | $3.28 | $3.34 | $3.34 | 203,813 |
| 2022-09-16 | $3.31 | $3.42 | $3.15 | $3.42 | $3.42 | 130,926 |
| 2022-09-15 | $3.33 | $3.46 | $3.29 | $3.33 | $3.33 | 126,357 |
| 2022-09-14 | $3.37 | $3.37 | $3.28 | $3.29 | $3.29 | 66,254 |
| 2022-09-13 | $3.39 | $3.51 | $3.28 | $3.35 | $3.35 | 106,336 |
| 2022-09-12 | $3.53 | $3.54 | $3.41 | $3.47 | $3.47 | 52,356 |
| 2022-09-09 | $3.52 | $3.61 | $3.35 | $3.52 | $3.52 | 251,610 |
| 2022-09-08 | $3.72 | $3.72 | $3.50 | $3.53 | $3.53 | 243,934 |
| 2022-09-07 | $3.60 | $3.87 | $3.57 | $3.72 | $3.72 | 847,097 |
| 2022-09-06 | $3.60 | $3.60 | $3.47 | $3.53 | $3.53 | 82,369 |
| 2022-09-02 | $3.34 | $3.60 | $3.29 | $3.55 | $3.55 | 229,844 |
| 2022-09-01 | $3.50 | $3.50 | $3.30 | $3.41 | $3.41 | 67,017 |
| 2022-08-31 | $3.45 | $3.49 | $3.37 | $3.47 | $3.47 | 28,243 |
| 2022-08-30 | $3.41 | $3.45 | $3.32 | $3.44 | $3.44 | 68,214 |
| 2022-08-29 | $3.33 | $3.39 | $3.25 | $3.34 | $3.34 | 48,896 |
| 2022-08-26 | $3.48 | $3.48 | $3.34 | $3.37 | $3.37 | 54,270 |
| 2022-08-25 | $3.47 | $3.54 | $3.43 | $3.44 | $3.44 | 86,622 |
| 2022-08-24 | $3.48 | $3.55 | $3.43 | $3.44 | $3.44 | 66,261 |
| 2022-08-23 | $3.48 | $3.60 | $3.41 | $3.53 | $3.53 | 94,689 |
| 2022-08-22 | $3.44 | $3.48 | $3.32 | $3.45 | $3.45 | 52,740 |
| 2022-08-19 | $3.50 | $3.59 | $3.47 | $3.49 | $3.49 | 59,557 |
| 2022-08-18 | $3.42 | $3.65 | $3.42 | $3.59 | $3.59 | 213,206 |
| 2022-08-17 | $3.44 | $3.55 | $3.42 | $3.43 | $3.43 | 70,998 |
| 2022-08-16 | $3.51 | $3.65 | $3.43 | $3.56 | $3.56 | 186,147 |
| 2022-08-15 | $4.09 | $4.09 | $3.84 | $3.99 | $3.99 | 268,516 |
| 2022-08-12 | $3.64 | $4.10 | $3.60 | $4.03 | $4.03 | 408,064 |
| 2022-08-11 | $3.54 | $3.75 | $3.53 | $3.60 | $3.60 | 113,508 |
| 2022-08-10 | $3.50 | $3.64 | $3.43 | $3.60 | $3.60 | 136,207 |
| 2022-08-09 | $3.41 | $3.48 | $3.20 | $3.39 | $3.39 | 131,380 |
| 2022-08-08 | $3.33 | $3.55 | $3.33 | $3.46 | $3.46 | 183,087 |
| 2022-08-05 | $3.20 | $3.31 | $3.12 | $3.25 | $3.25 | 68,364 |
| 2022-08-04 | $3.36 | $3.40 | $3.21 | $3.25 | $3.25 | 51,075 |
| 2022-08-03 | $3.22 | $3.45 | $3.22 | $3.36 | $3.36 | 91,668 |
| 2022-08-02 | $3.10 | $3.31 | $3.10 | $3.23 | $3.23 | 52,748 |
| 2022-08-01 | $3.18 | $3.18 | $3.10 | $3.15 | $3.15 | 57,491 |
| 2022-07-29 | $3.12 | $3.27 | $3.08 | $3.13 | $3.13 | 89,655 |
| 2022-07-28 | $3.00 | $3.21 | $2.99 | $3.19 | $3.19 | 301,479 |
| 2022-07-27 | $2.88 | $2.98 | $2.84 | $2.94 | $2.94 | 93,340 |
| 2022-07-26 | $2.87 | $2.87 | $2.80 | $2.81 | $2.81 | 64,667 |
| 2022-07-25 | $3.05 | $3.05 | $2.88 | $2.90 | $2.90 | 54,859 |
| 2022-07-22 | $3.14 | $3.16 | $2.98 | $2.98 | $2.98 | 53,468 |
| 2022-07-21 | $3.24 | $3.24 | $3.06 | $3.20 | $3.20 | 110,384 |
| 2022-07-20 | $3.13 | $3.27 | $3.07 | $3.23 | $3.23 | 290,302 |
| 2022-07-19 | $3.05 | $3.20 | $2.95 | $3.14 | $3.14 | 109,410 |
| 2022-07-18 | $3.06 | $3.14 | $2.97 | $3.01 | $3.01 | 38,144 |
| 2022-07-15 | $2.98 | $3.03 | $2.92 | $3.03 | $3.03 | 31,681 |
| 2022-07-14 | $2.98 | $3.03 | $2.96 | $2.96 | $2.96 | 20,064 |
| 2022-07-13 | $3.00 | $3.05 | $2.94 | $3.04 | $3.04 | 23,002 |
| 2022-07-12 | $3.01 | $3.11 | $2.99 | $3.00 | $3.00 | 35,077 |
| 2022-07-11 | $3.23 | $3.23 | $2.91 | $2.98 | $2.98 | 60,694 |
| 2022-07-08 | $3.09 | $3.22 | $3.05 | $3.15 | $3.15 | 43,987 |
| 2022-07-07 | $2.94 | $3.16 | $2.94 | $3.14 | $3.14 | 81,257 |
| 2022-07-06 | $2.94 | $2.98 | $2.91 | $2.94 | $2.94 | 23,321 |
| 2022-07-05 | $2.94 | $3.04 | $2.80 | $2.97 | $2.97 | 80,996 |
| 2022-07-01 | $2.87 | $3.00 | $2.83 | $2.94 | $2.94 | 45,566 |
| 2022-06-30 | $3.08 | $3.08 | $2.80 | $2.87 | $2.87 | 216,935 |
| 2022-06-29 | $3.24 | $3.24 | $3.02 | $3.06 | $3.06 | 149,954 |
| 2022-06-28 | $3.40 | $3.42 | $3.16 | $3.20 | $3.20 | 78,386 |
| 2022-06-27 | $3.53 | $3.56 | $3.34 | $3.42 | $3.42 | 83,902 |
| 2022-06-24 | $3.55 | $3.56 | $3.47 | $3.56 | $3.56 | 40,030 |
| 2022-06-23 | $3.35 | $3.55 | $3.30 | $3.53 | $3.53 | 66,326 |
| 2022-06-22 | $3.33 | $3.42 | $3.30 | $3.42 | $3.42 | 55,330 |
| 2022-06-21 | $3.40 | $3.55 | $3.31 | $3.36 | $3.36 | 107,544 |
| 2022-06-17 | $3.26 | $3.43 | $3.21 | $3.33 | $3.33 | 100,770 |
| 2022-06-16 | $3.40 | $3.40 | $3.22 | $3.26 | $3.26 | 44,975 |
| 2022-06-15 | $3.31 | $3.54 | $3.29 | $3.52 | $3.52 | 161,207 |
| 2022-06-14 | $3.26 | $3.43 | $3.20 | $3.31 | $3.31 | 165,789 |
| 2022-06-13 | $3.50 | $3.60 | $3.23 | $3.28 | $3.28 | 50,519 |
| 2022-06-10 | $3.59 | $3.65 | $3.54 | $3.55 | $3.55 | 19,688 |
| 2022-06-09 | $3.72 | $3.80 | $3.54 | $3.70 | $3.70 | 100,730 |
| 2022-06-08 | $3.80 | $3.94 | $3.71 | $3.78 | $3.78 | 148,617 |
| 2022-06-07 | $4.22 | $4.32 | $3.64 | $3.66 | $3.66 | 344,323 |
| 2022-06-06 | $4.54 | $4.54 | $4.20 | $4.29 | $4.29 | 114,799 |
| 2022-06-03 | $4.41 | $4.53 | $4.33 | $4.44 | $4.44 | 161,735 |
| 2022-06-02 | $4.34 | $4.61 | $4.33 | $4.47 | $4.47 | 109,611 |
| 2022-06-01 | $4.42 | $4.43 | $4.26 | $4.35 | $4.35 | 92,414 |
| 2022-05-31 | $4.73 | $4.75 | $4.39 | $4.42 | $4.42 | 118,870 |
| 2022-05-27 | $4.77 | $4.88 | $4.68 | $4.77 | $4.77 | 200,887 |
| 2022-05-26 | $4.92 | $5.00 | $4.75 | $4.78 | $4.78 | 94,062 |
| 2022-05-25 | $4.70 | $4.95 | $4.70 | $4.91 | $4.91 | 125,379 |
| 2022-05-24 | $4.41 | $4.75 | $4.22 | $4.72 | $4.72 | 306,784 |
| 2022-05-23 | $4.31 | $4.57 | $4.28 | $4.51 | $4.51 | 191,098 |
| 2022-05-20 | $3.89 | $4.44 | $3.76 | $4.44 | $4.44 | 675,264 |
| 2022-05-19 | $4.07 | $4.18 | $3.76 | $3.89 | $3.89 | 480,254 |
| 2022-05-18 | $3.46 | $4.20 | $3.44 | $4.04 | $4.04 | 1,375,585 |
| 2022-05-17 | $4.06 | $4.16 | $3.53 | $3.65 | $3.65 | 26,111,381 |
| 2022-05-16 | $3.18 | $3.30 | $3.11 | $3.22 | $3.22 | 392,646 |
| 2022-05-13 | $3.00 | $3.20 | $3.00 | $3.17 | $3.17 | 42,911 |
| 2022-05-12 | $2.79 | $3.00 | $2.77 | $2.93 | $2.93 | 77,138 |
| 2022-05-11 | $3.28 | $3.28 | $2.92 | $2.92 | $2.92 | 57,065 |
| 2022-05-10 | $3.47 | $3.47 | $3.07 | $3.11 | $3.11 | 52,670 |
| 2022-05-09 | $3.59 | $3.60 | $3.41 | $3.42 | $3.42 | 75,275 |
| 2022-05-06 | $3.90 | $3.92 | $3.54 | $3.66 | $3.66 | 58,281 |
| 2022-05-05 | $3.97 | $4.04 | $3.86 | $3.94 | $3.94 | 19,616 |
| 2022-05-04 | $4.08 | $4.10 | $3.96 | $4.07 | $4.07 | 17,956 |
| 2022-05-03 | $4.14 | $4.14 | $4.00 | $4.10 | $4.10 | 17,359 |
| 2022-05-02 | $3.97 | $4.10 | $3.91 | $4.10 | $4.10 | 30,010 |
| 2022-04-29 | $4.00 | $4.08 | $3.85 | $3.98 | $3.98 | 16,617 |
| 2022-04-28 | $4.03 | $4.08 | $3.89 | $3.99 | $3.99 | 47,127 |
| 2022-04-27 | $4.06 | $4.13 | $3.94 | $3.94 | $3.94 | 31,758 |
| 2022-04-26 | $4.32 | $4.33 | $4.04 | $4.06 | $4.06 | 30,178 |
| 2022-04-25 | $4.24 | $4.39 | $4.09 | $4.35 | $4.35 | 48,226 |
| 2022-04-22 | $4.43 | $4.50 | $4.34 | $4.35 | $4.35 | 28,941 |
| 2022-04-21 | $5.00 | $5.00 | $4.42 | $4.49 | $4.49 | 107,837 |
| 2022-04-20 | $4.92 | $5.02 | $4.90 | $4.96 | $4.96 | 24,763 |
| 2022-04-19 | $4.90 | $5.07 | $4.88 | $4.90 | $4.90 | 29,641 |
| 2022-04-18 | $4.91 | $4.99 | $4.88 | $4.89 | $4.89 | 38,609 |
| 2022-04-14 | $5.09 | $5.15 | $4.98 | $5.01 | $5.01 | 20,825 |
| 2022-04-13 | $4.86 | $5.17 | $4.86 | $5.15 | $5.15 | 40,323 |
| 2022-04-12 | $5.12 | $5.12 | $4.90 | $4.91 | $4.91 | 58,283 |
| 2022-04-11 | $5.11 | $5.16 | $5.02 | $5.02 | $5.02 | 31,533 |
| 2022-04-08 | $5.06 | $5.26 | $5.02 | $5.14 | $5.14 | 32,535 |
| 2022-04-07 | $5.31 | $5.31 | $4.96 | $5.14 | $5.14 | 124,256 |
| 2022-04-06 | $4.89 | $5.34 | $4.85 | $5.31 | $5.31 | 103,453 |
| 2022-04-05 | $5.08 | $5.09 | $4.81 | $4.95 | $4.95 | 140,997 |
| 2022-04-04 | $5.27 | $5.38 | $5.00 | $5.09 | $5.09 | 194,643 |
| 2022-04-01 | $5.62 | $5.69 | $5.00 | $5.10 | $5.10 | 316,062 |
| 2022-03-31 | $5.83 | $5.93 | $5.65 | $5.66 | $5.66 | 109,276 |
| 2022-03-30 | $6.01 | $6.03 | $5.70 | $5.80 | $5.80 | 270,945 |
| 2022-03-29 | $5.85 | $6.13 | $5.81 | $6.01 | $6.01 | 117,616 |
| 2022-03-28 | $6.03 | $6.15 | $5.71 | $5.99 | $5.99 | 192,074 |
| 2022-03-25 | $6.04 | $6.15 | $5.91 | $6.03 | $6.03 | 53,224 |
| 2022-03-24 | $6.17 | $6.24 | $6.00 | $6.10 | $6.10 | 46,040 |
| 2022-03-23 | $6.20 | $6.39 | $6.10 | $6.11 | $6.11 | 108,119 |
| 2022-03-22 | $6.10 | $6.35 | $6.09 | $6.20 | $6.20 | 83,978 |
| 2022-03-21 | $6.12 | $6.22 | $5.95 | $6.07 | $6.07 | 49,135 |
| 2022-03-18 | $5.94 | $6.26 | $5.93 | $6.04 | $6.04 | 119,613 |
| 2022-03-17 | $5.99 | $6.09 | $5.94 | $5.99 | $5.99 | 78,469 |
| 2022-03-16 | $5.85 | $6.09 | $5.75 | $5.99 | $5.99 | 120,315 |
| 2022-03-15 | $5.55 | $5.89 | $5.50 | $5.81 | $5.81 | 213,544 |
| 2022-03-14 | $6.12 | $6.12 | $5.57 | $5.59 | $5.59 | 134,410 |
| 2022-03-11 | $6.14 | $6.32 | $5.96 | $6.06 | $6.06 | 67,596 |
| 2022-03-10 | $6.16 | $6.70 | $5.91 | $6.11 | $6.11 | 434,508 |
| 2022-03-09 | $6.49 | $6.50 | $6.07 | $6.40 | $6.40 | 182,190 |
| 2022-03-08 | $6.51 | $7.60 | $6.10 | $6.44 | $6.44 | 2,960,490 |
| 2022-03-07 | $5.59 | $6.55 | $5.59 | $6.23 | $6.23 | 1,034,181 |
| 2022-03-04 | $5.90 | $6.00 | $5.50 | $5.76 | $5.76 | 146,497 |
| 2022-03-03 | $6.19 | $6.19 | $5.87 | $6.00 | $6.00 | 55,078 |
| 2022-03-02 | $6.10 | $6.23 | $6.03 | $6.13 | $6.13 | 67,338 |
| 2022-03-01 | $5.93 | $6.22 | $5.90 | $6.08 | $6.08 | 67,392 |
| 2022-02-28 | $6.00 | $6.27 | $5.84 | $5.99 | $5.99 | 168,421 |
| 2022-02-25 | $6.15 | $6.16 | $5.86 | $5.95 | $5.95 | 87,588 |
| 2022-02-24 | $5.50 | $6.19 | $5.35 | $6.07 | $6.07 | 228,035 |
| 2022-02-23 | $6.15 | $6.42 | $5.90 | $5.91 | $5.91 | 151,039 |
| 2022-02-22 | $6.45 | $6.77 | $5.99 | $6.03 | $6.03 | 201,224 |
| 2022-02-18 | $6.38 | $6.68 | $6.30 | $6.59 | $6.59 | 102,555 |
| 2022-02-17 | $6.81 | $6.90 | $6.49 | $6.50 | $6.50 | 92,931 |
| 2022-02-16 | $6.87 | $7.00 | $6.71 | $6.93 | $6.93 | 90,396 |
| 2022-02-15 | $6.71 | $6.92 | $6.61 | $6.87 | $6.87 | 146,716 |
| 2022-02-14 | $6.28 | $6.65 | $6.25 | $6.51 | $6.51 | 122,526 |
| 2022-02-11 | $6.54 | $6.74 | $6.25 | $6.39 | $6.39 | 206,345 |
| 2022-02-10 | $6.49 | $7.05 | $6.43 | $6.56 | $6.56 | 261,997 |
| 2022-02-09 | $6.25 | $6.85 | $6.22 | $6.80 | $6.80 | 357,230 |
| 2022-02-08 | $5.85 | $6.30 | $5.85 | $6.27 | $6.27 | 179,116 |
| 2022-02-07 | $6.29 | $6.29 | $5.81 | $5.86 | $5.86 | 157,122 |
| 2022-02-04 | $6.04 | $6.41 | $5.87 | $6.07 | $6.07 | 199,558 |
| 2022-02-03 | $5.86 | $6.27 | $5.77 | $6.09 | $6.09 | 208,596 |
| 2022-02-02 | $6.30 | $6.37 | $5.92 | $6.08 | $6.08 | 342,087 |
| 2022-02-01 | $6.05 | $6.40 | $5.71 | $6.31 | $6.31 | 394,925 |
| 2022-01-31 | $5.25 | $6.64 | $5.25 | $6.02 | $6.02 | 1,365,854 |
| 2022-01-28 | $4.96 | $5.12 | $4.65 | $5.09 | $5.09 | 236,629 |
| 2022-01-27 | $5.15 | $5.15 | $4.71 | $4.89 | $4.89 | 228,394 |
| 2022-01-26 | $5.51 | $5.72 | $5.01 | $5.08 | $5.08 | 591,886 |
| 2022-01-25 | $5.30 | $5.67 | $5.15 | $5.27 | $5.27 | 407,590 |
| 2022-01-24 | $5.60 | $5.69 | $5.00 | $5.27 | $5.27 | 355,139 |
| 2022-01-21 | $6.04 | $6.19 | $5.70 | $6.02 | $6.02 | 362,237 |
| 2022-01-20 | $7.00 | $7.19 | $6.05 | $6.05 | $6.05 | 528,640 |
| 2022-01-19 | $7.28 | $7.54 | $6.83 | $6.83 | $6.83 | 290,995 |
| 2022-01-18 | $7.71 | $7.94 | $7.25 | $7.26 | $7.26 | 322,105 |
| 2022-01-14 | $7.73 | $8.13 | $7.73 | $8.09 | $8.09 | 150,984 |
| 2022-01-13 | $8.24 | $8.47 | $7.80 | $7.92 | $7.92 | 309,223 |
| 2022-01-12 | $8.81 | $8.90 | $8.21 | $8.29 | $8.29 | 425,292 |
| 2022-01-11 | $8.19 | $8.95 | $8.07 | $8.81 | $8.81 | 1,029,200 |
| 2022-01-10 | $7.70 | $8.45 | $7.55 | $8.19 | $8.19 | 651,576 |
| 2022-01-07 | $7.85 | $8.21 | $7.69 | $7.75 | $7.75 | 224,472 |
| 2022-01-06 | $7.55 | $8.36 | $7.55 | $7.95 | $7.95 | 729,324 |
| 2022-01-05 | $7.49 | $8.05 | $7.49 | $7.78 | $7.78 | 649,766 |
| 2022-01-04 | $7.43 | $8.25 | $7.41 | $7.62 | $7.62 | 1,071,813 |
| 2022-01-03 | $7.58 | $7.65 | $7.33 | $7.44 | $7.44 | 324,484 |
| 2021-12-31 | $7.52 | $7.85 | $7.42 | $7.50 | $7.50 | 241,090 |
| 2021-12-30 | $7.37 | $7.98 | $7.35 | $7.65 | $7.65 | 945,542 |
| 2021-12-29 | $7.66 | $7.71 | $7.27 | $7.51 | $7.51 | 459,789 |
| 2021-12-28 | $8.00 | $8.03 | $7.41 | $7.80 | $7.80 | 610,622 |
| 2021-12-27 | $7.89 | $8.10 | $7.75 | $8.03 | $8.03 | 641,997 |
| 2021-12-23 | $8.00 | $8.23 | $7.75 | $7.99 | $7.99 | 836,196 |
| 2021-12-22 | $7.96 | $8.47 | $7.62 | $7.87 | $7.87 | 1,195,245 |
| 2021-12-21 | $9.21 | $9.60 | $8.03 | $8.32 | $8.32 | 15,197,480 |
| 2021-12-20 | $8.05 | $8.18 | $7.00 | $7.05 | $7.05 | 1,284,961 |
| 2021-12-17 | $8.25 | $8.75 | $7.95 | $8.21 | $8.21 | 629,611 |
| 2021-12-16 | $9.01 | $9.20 | $8.05 | $8.31 | $8.31 | 1,178,545 |
| 2021-12-15 | $8.37 | $9.44 | $8.02 | $8.92 | $8.92 | 1,558,059 |
| 2021-12-14 | $7.91 | $8.84 | $7.90 | $8.59 | $8.59 | 1,664,569 |
| 2021-12-13 | $8.71 | $9.42 | $7.93 | $8.30 | $8.30 | 2,151,735 |
| 2021-12-10 | $9.65 | $10.62 | $8.65 | $8.80 | $8.80 | 4,795,683 |
| 2021-12-09 | $10.00 | $14.43 | $9.51 | $9.56 | $9.56 | 20,170,501 |
| 2021-12-08 | $7.95 | $11.94 | $7.72 | $10.79 | $10.79 | 36,164,938 |
| 2021-12-07 | $7.43 | $8.85 | $7.43 | $8.05 | $8.05 | 5,591,826 |
| 2021-12-06 | $7.81 | $7.94 | $7.13 | $7.33 | $7.33 | 1,728,061 |
| 2021-12-03 | $7.77 | $8.75 | $7.36 | $7.61 | $7.61 | 3,278,971 |
| 2021-12-02 | $6.67 | $8.87 | $6.66 | $8.44 | $8.44 | 14,276,244 |
| 2021-12-01 | $8.73 | $9.10 | $6.62 | $7.07 | $7.07 | 7,804,397 |
| 2021-11-30 | $10.81 | $11.96 | $8.29 | $10.11 | $10.11 | 76,851,200 |
| 2021-11-29 | $5.96 | $8.20 | $5.56 | $7.63 | $7.63 | 21,422,443 |
| 2021-11-26 | $5.40 | $6.09 | $5.35 | $6.00 | $6.00 | 640,908 |
| 2021-11-24 | $5.63 | $5.95 | $5.53 | $5.80 | $5.80 | 512,409 |
| 2021-11-23 | $6.30 | $6.48 | $5.50 | $5.69 | $5.69 | 934,963 |
| 2021-11-22 | $7.46 | $7.51 | $6.33 | $6.44 | $6.44 | 1,617,795 |
| 2021-11-19 | $7.90 | $8.80 | $7.24 | $7.39 | $7.39 | 3,113,478 |
| 2021-11-18 | $7.71 | $8.25 | $7.21 | $8.20 | $8.20 | 2,013,342 |
| 2021-11-17 | $7.69 | $9.08 | $7.55 | $7.75 | $7.75 | 5,728,220 |
| 2021-11-16 | $7.52 | $8.60 | $7.37 | $7.95 | $7.95 | 6,305,909 |
| 2021-11-15 | $8.37 | $8.46 | $7.25 | $7.75 | $7.75 | 2,673,699 |
| 2021-11-12 | $7.74 | $8.78 | $7.27 | $8.29 | $8.29 | 6,985,544 |
| 2021-11-11 | $8.25 | $10.08 | $7.58 | $7.82 | $7.82 | 99,580,774 |
| 2021-11-10 | $6.80 | $7.59 | $6.30 | $6.79 | $6.79 | 6,804,251 |
| 2021-11-09 | $7.60 | $8.97 | $7.00 | $7.29 | $7.29 | 30,386,625 |
| 2021-11-08 | $5.99 | $12.44 | $5.57 | $10.40 | $10.40 | 303,039,957 |
| 2021-11-05 | $3.35 | $3.36 | $3.22 | $3.25 | $3.25 | 53,353 |
| 2021-11-04 | $3.25 | $3.37 | $3.25 | $3.28 | $3.28 | 170,859 |
| 2021-11-03 | $3.30 | $3.35 | $3.21 | $3.28 | $3.28 | 20,576 |
| 2021-11-02 | $3.37 | $3.39 | $3.22 | $3.33 | $3.33 | 74,929 |
| 2021-11-01 | $3.47 | $3.51 | $3.33 | $3.36 | $3.36 | 88,493 |
| 2021-10-29 | $3.43 | $3.60 | $3.33 | $3.46 | $3.46 | 187,138 |
| 2021-10-28 | $3.40 | $4.12 | $3.32 | $3.51 | $3.51 | 2,112,893 |
| 2021-10-27 | $3.25 | $3.38 | $3.24 | $3.24 | $3.24 | 49,744 |
| 2021-10-26 | $3.21 | $3.40 | $3.19 | $3.23 | $3.23 | 162,109 |
| 2021-10-25 | $3.23 | $3.23 | $3.15 | $3.18 | $3.18 | 36,202 |
| 2021-10-22 | $3.23 | $3.25 | $3.15 | $3.22 | $3.22 | 26,017 |
| 2021-10-21 | $3.24 | $3.28 | $3.22 | $3.23 | $3.23 | 22,084 |
| 2021-10-20 | $3.36 | $3.40 | $3.22 | $3.27 | $3.27 | 36,342 |
| 2021-10-19 | $3.38 | $3.46 | $3.33 | $3.36 | $3.36 | 30,947 |
| 2021-10-18 | $3.29 | $3.40 | $3.27 | $3.38 | $3.38 | 59,635 |
| 2021-10-15 | $3.40 | $3.40 | $3.25 | $3.27 | $3.27 | 21,802 |
| 2021-10-14 | $3.27 | $3.40 | $3.25 | $3.35 | $3.35 | 66,264 |
| 2021-10-13 | $3.17 | $3.29 | $3.17 | $3.27 | $3.27 | 20,764 |
| 2021-10-12 | $3.20 | $3.30 | $3.20 | $3.29 | $3.29 | 22,524 |
| 2021-10-11 | $3.22 | $3.33 | $3.20 | $3.20 | $3.20 | 76,862 |
| 2021-10-08 | $3.21 | $3.30 | $3.21 | $3.23 | $3.23 | 37,084 |
| 2021-10-07 | $3.27 | $3.28 | $3.22 | $3.22 | $3.22 | 17,883 |
| 2021-10-06 | $3.25 | $3.55 | $3.20 | $3.21 | $3.21 | 138,854 |
| 2021-10-05 | $3.23 | $3.33 | $3.20 | $3.29 | $3.29 | 80,782 |
| 2021-10-04 | $3.32 | $3.35 | $3.20 | $3.20 | $3.20 | 38,809 |
| 2021-10-01 | $3.32 | $3.35 | $3.25 | $3.31 | $3.31 | 17,443 |
| 2021-09-30 | $3.38 | $3.38 | $3.23 | $3.32 | $3.32 | 45,757 |
| 2021-09-29 | $3.46 | $3.54 | $3.30 | $3.36 | $3.36 | 36,173 |
| 2021-09-28 | $3.50 | $3.58 | $3.38 | $3.45 | $3.45 | 141,112 |
| 2021-09-27 | $3.28 | $3.92 | $3.27 | $3.54 | $3.54 | 492,944 |
| 2021-09-24 | $3.30 | $3.50 | $3.19 | $3.27 | $3.27 | 117,526 |
| 2021-09-23 | $3.39 | $3.50 | $3.26 | $3.27 | $3.27 | 110,846 |
| 2021-09-22 | $3.16 | $3.58 | $3.15 | $3.36 | $3.36 | 143,506 |
| 2021-09-21 | $3.19 | $3.24 | $3.12 | $3.17 | $3.17 | 35,949 |
| 2021-09-20 | $3.33 | $3.34 | $3.10 | $3.20 | $3.20 | 131,901 |
| 2021-09-17 | $3.35 | $3.45 | $3.31 | $3.39 | $3.39 | 65,832 |
| 2021-09-16 | $3.42 | $3.45 | $3.32 | $3.35 | $3.35 | 50,790 |
| 2021-09-15 | $3.41 | $3.47 | $3.37 | $3.42 | $3.42 | 43,932 |
| 2021-09-14 | $3.67 | $3.69 | $3.38 | $3.40 | $3.40 | 118,597 |
| 2021-09-13 | $3.53 | $3.69 | $3.51 | $3.66 | $3.66 | 42,724 |
| 2021-09-10 | $3.64 | $3.72 | $3.52 | $3.52 | $3.52 | 61,435 |
| 2021-09-09 | $3.65 | $3.76 | $3.62 | $3.70 | $3.70 | 49,825 |
| 2021-09-08 | $3.82 | $3.86 | $3.62 | $3.65 | $3.65 | 113,965 |
| 2021-09-07 | $3.84 | $3.95 | $3.83 | $3.90 | $3.90 | 36,599 |
| 2021-09-03 | $3.91 | $3.93 | $3.83 | $3.88 | $3.88 | 46,229 |
| 2021-09-02 | $3.97 | $4.00 | $3.91 | $3.94 | $3.94 | 67,976 |
| 2021-09-01 | $3.97 | $4.05 | $3.91 | $3.98 | $3.98 | 179,301 |
| 2021-08-31 | $4.14 | $4.24 | $3.92 | $4.00 | $4.00 | 199,905 |
| 2021-08-30 | $4.21 | $4.35 | $4.01 | $4.20 | $4.20 | 581,804 |
| 2021-08-27 | $4.01 | $4.34 | $3.95 | $4.20 | $4.20 | 473,676 |
| 2021-08-26 | $3.90 | $4.21 | $3.86 | $4.00 | $4.00 | 507,916 |
| 2021-08-25 | $3.99 | $3.99 | $3.85 | $3.88 | $3.88 | 101,998 |
| 2021-08-24 | $3.86 | $4.02 | $3.78 | $3.86 | $3.86 | 148,775 |
| 2021-08-23 | $3.83 | $3.89 | $3.74 | $3.86 | $3.86 | 155,616 |
| 2021-08-20 | $3.64 | $3.90 | $3.64 | $3.78 | $3.78 | 245,164 |
| 2021-08-19 | $3.55 | $3.70 | $3.45 | $3.55 | $3.55 | 120,521 |
| 2021-08-18 | $3.52 | $3.77 | $3.42 | $3.64 | $3.64 | 747,554 |
| 2021-08-17 | $3.80 | $3.85 | $3.50 | $3.57 | $3.57 | 1,231,761 |
| 2021-08-16 | $4.26 | $4.28 | $3.72 | $3.85 | $3.85 | 326,021 |
| 2021-08-13 | $4.18 | $4.39 | $4.12 | $4.28 | $4.28 | 177,676 |
| 2021-08-12 | $4.52 | $4.55 | $4.15 | $4.16 | $4.16 | 652,711 |
| 2021-08-11 | $4.89 | $5.30 | $4.20 | $4.76 | $4.76 | 1,577,327 |
| 2021-08-10 | $4.01 | $4.74 | $3.95 | $4.67 | $4.67 | 1,007,935 |
| 2021-08-09 | $3.91 | $4.03 | $3.88 | $4.00 | $4.00 | 52,273 |
| 2021-08-06 | $4.00 | $4.04 | $3.93 | $3.96 | $3.96 | 35,450 |
| 2021-08-05 | $3.90 | $4.09 | $3.86 | $3.99 | $3.99 | 114,668 |
| 2021-08-04 | $3.94 | $3.94 | $3.77 | $3.89 | $3.89 | 127,163 |
| 2021-08-03 | $3.97 | $3.98 | $3.85 | $3.89 | $3.89 | 20,007 |
| 2021-08-02 | $4.00 | $4.05 | $3.84 | $3.94 | $3.94 | 37,420 |
| 2021-07-30 | $3.98 | $3.99 | $3.87 | $3.95 | $3.95 | 25,237 |
| 2021-07-29 | $3.98 | $4.10 | $3.89 | $3.96 | $3.96 | 56,859 |
| 2021-07-28 | $3.92 | $3.97 | $3.82 | $3.94 | $3.94 | 83,581 |
| 2021-07-27 | $3.98 | $4.03 | $3.75 | $3.90 | $3.90 | 47,565 |
| 2021-07-26 | $3.99 | $4.05 | $3.95 | $3.95 | $3.95 | 36,721 |
| 2021-07-23 | $4.10 | $4.15 | $3.96 | $4.02 | $4.02 | 32,124 |
| 2021-07-22 | $4.17 | $4.19 | $4.10 | $4.15 | $4.15 | 25,279 |
| 2021-07-21 | $4.05 | $4.17 | $4.04 | $4.14 | $4.14 | 36,401 |
| 2021-07-20 | $3.90 | $4.10 | $3.78 | $4.04 | $4.04 | 56,811 |
| 2021-07-19 | $3.81 | $3.94 | $3.62 | $3.93 | $3.93 | 74,905 |
| 2021-07-16 | $4.12 | $4.19 | $3.86 | $3.89 | $3.89 | 113,021 |
| 2021-07-15 | $4.09 | $4.15 | $3.94 | $4.09 | $4.09 | 113,180 |
| 2021-07-14 | $4.11 | $4.25 | $4.04 | $4.10 | $4.10 | 108,289 |
| 2021-07-13 | $4.21 | $4.24 | $3.95 | $4.08 | $4.08 | 107,683 |
| 2021-07-12 | $4.16 | $4.36 | $4.14 | $4.25 | $4.25 | 129,820 |
| 2021-07-09 | $4.15 | $4.18 | $4.08 | $4.17 | $4.17 | 76,164 |
| 2021-07-08 | $4.25 | $4.26 | $4.03 | $4.03 | $4.03 | 167,736 |
| 2021-07-07 | $4.82 | $4.89 | $4.28 | $4.36 | $4.36 | 201,601 |
| 2021-07-06 | $5.00 | $5.19 | $4.76 | $4.89 | $4.89 | 511,732 |
| 2021-07-02 | $5.25 | $5.30 | $4.94 | $5.05 | $5.05 | 795,176 |
| 2021-07-01 | $4.70 | $5.15 | $4.62 | $5.05 | $5.05 | 338,668 |
| 2021-06-30 | $4.49 | $4.70 | $4.49 | $4.67 | $4.67 | 57,103 |
| 2021-06-29 | $4.69 | $4.74 | $4.50 | $4.51 | $4.51 | 76,067 |
| 2021-06-28 | $4.85 | $4.89 | $4.58 | $4.72 | $4.72 | 111,749 |
| 2021-06-25 | $4.79 | $4.83 | $4.69 | $4.83 | $4.83 | 120,145 |
| 2021-06-24 | $4.60 | $4.80 | $4.56 | $4.79 | $4.79 | 196,535 |
| 2021-06-23 | $4.50 | $4.60 | $4.43 | $4.60 | $4.60 | 76,470 |
| 2021-06-22 | $4.46 | $4.55 | $4.40 | $4.53 | $4.53 | 87,180 |
| 2021-06-21 | $4.88 | $4.90 | $4.35 | $4.50 | $4.50 | 252,431 |
| 2021-06-18 | $4.45 | $4.86 | $4.40 | $4.83 | $4.70 | 594,190 |
| 2021-06-17 | $4.49 | $4.60 | $4.47 | $4.55 | $4.43 | 128,868 |
| 2021-06-16 | $4.50 | $4.50 | $4.31 | $4.46 | $4.34 | 81,075 |
| 2021-06-15 | $4.73 | $4.75 | $4.40 | $4.48 | $4.36 | 142,084 |
| 2021-06-14 | $4.57 | $4.81 | $4.55 | $4.72 | $4.60 | 96,234 |
| 2021-06-11 | $4.47 | $4.62 | $4.36 | $4.59 | $4.47 | 58,132 |
| 2021-06-10 | $4.65 | $4.71 | $4.32 | $4.39 | $4.28 | 136,668 |
| 2021-06-09 | $4.84 | $4.97 | $4.52 | $4.60 | $4.48 | 252,489 |
| 2021-06-08 | $4.10 | $4.85 | $4.10 | $4.77 | $4.65 | 716,540 |
| 2021-06-07 | $4.10 | $4.34 | $4.02 | $4.28 | $4.17 | 136,063 |
| 2021-06-04 | $4.41 | $4.65 | $3.91 | $4.19 | $4.08 | 327,361 |
| 2021-06-03 | $4.24 | $4.55 | $4.24 | $4.40 | $4.29 | 400,566 |
| 2021-06-02 | $4.33 | $4.42 | $4.15 | $4.29 | $4.18 | 183,863 |
| 2021-06-01 | $3.97 | $4.38 | $3.92 | $4.23 | $4.12 | 484,324 |
| 2021-05-28 | $3.96 | $4.10 | $3.91 | $3.98 | $3.88 | 71,490 |
| 2021-05-27 | $3.77 | $3.93 | $3.76 | $3.92 | $3.82 | 91,120 |
| 2021-05-26 | $3.63 | $3.80 | $3.62 | $3.75 | $3.65 | 28,463 |
| 2021-05-25 | $3.76 | $3.76 | $3.60 | $3.63 | $3.53 | 38,306 |
| 2021-05-24 | $3.85 | $3.88 | $3.71 | $3.76 | $3.66 | 84,452 |
| 2021-05-21 | $3.73 | $3.90 | $3.70 | $3.81 | $3.71 | 54,894 |
| 2021-05-20 | $3.77 | $3.84 | $3.65 | $3.73 | $3.63 | 164,574 |
| 2021-05-19 | $3.59 | $3.74 | $3.55 | $3.74 | $3.64 | 33,246 |
| 2021-05-18 | $3.52 | $3.75 | $3.49 | $3.67 | $3.57 | 56,791 |
| 2021-05-17 | $3.40 | $3.65 | $3.40 | $3.51 | $3.42 | 31,481 |
| 2021-05-14 | $3.36 | $3.60 | $3.24 | $3.48 | $3.39 | 203,951 |
| 2021-05-13 | $3.26 | $3.45 | $3.09 | $3.31 | $3.22 | 84,649 |
| 2021-05-12 | $3.52 | $3.59 | $3.26 | $3.26 | $3.18 | 148,303 |
| 2021-05-11 | $3.35 | $3.67 | $3.25 | $3.59 | $3.50 | 123,277 |
| 2021-05-10 | $3.76 | $3.76 | $3.47 | $3.53 | $3.44 | 83,749 |
| 2021-05-07 | $3.59 | $3.82 | $3.58 | $3.77 | $3.67 | 129,303 |
| 2021-05-06 | $3.69 | $3.70 | $3.45 | $3.57 | $3.48 | 106,413 |
| 2021-05-05 | $3.86 | $3.86 | $3.66 | $3.72 | $3.62 | 65,984 |
| 2021-05-04 | $3.88 | $3.97 | $3.64 | $3.87 | $3.77 | 117,635 |
| 2021-05-03 | $4.04 | $4.04 | $3.85 | $3.93 | $3.83 | 67,261 |
| 2021-04-30 | $3.90 | $4.08 | $3.90 | $4.03 | $3.93 | 64,940 |
| 2021-04-29 | $4.17 | $4.20 | $3.90 | $3.93 | $3.83 | 133,872 |
| 2021-04-28 | $3.99 | $4.20 | $3.99 | $4.16 | $4.05 | 82,053 |
| 2021-04-27 | $4.21 | $4.39 | $4.00 | $4.06 | $3.95 | 173,096 |
| 2021-04-26 | $4.14 | $4.28 | $4.08 | $4.22 | $4.11 | 176,098 |
| 2021-04-23 | $4.06 | $4.19 | $3.94 | $4.07 | $3.96 | 164,879 |
| 2021-04-22 | $4.05 | $4.25 | $3.86 | $3.94 | $3.84 | 273,916 |
| 2021-04-21 | $3.78 | $4.05 | $3.68 | $3.95 | $3.85 | 116,350 |
| 2021-04-20 | $3.73 | $3.82 | $3.61 | $3.72 | $3.62 | 77,749 |
| 2021-04-19 | $3.90 | $3.95 | $3.63 | $3.82 | $3.72 | 88,280 |
| 2021-04-16 | $4.03 | $4.03 | $3.90 | $3.96 | $3.86 | 79,359 |
| 2021-04-15 | $4.26 | $4.27 | $3.83 | $4.02 | $3.92 | 169,309 |
| 2021-04-14 | $4.23 | $4.35 | $4.11 | $4.26 | $4.15 | 247,068 |
| 2021-04-13 | $3.90 | $4.03 | $3.83 | $3.98 | $3.88 | 108,876 |
| 2021-04-12 | $4.39 | $4.51 | $3.92 | $3.98 | $3.88 | 241,587 |
| 2021-04-09 | $4.58 | $4.58 | $4.36 | $4.48 | $4.36 | 54,873 |
| 2021-04-08 | $4.67 | $4.67 | $4.42 | $4.51 | $4.39 | 153,302 |
| 2021-04-07 | $4.63 | $4.68 | $4.42 | $4.52 | $4.40 | 110,709 |
| 2021-04-06 | $4.81 | $4.82 | $4.56 | $4.62 | $4.50 | 118,709 |
| 2021-04-05 | $4.90 | $4.91 | $4.71 | $4.87 | $4.74 | 70,527 |
| 2021-04-01 | $4.97 | $5.15 | $4.75 | $4.86 | $4.73 | 218,579 |
| 2021-03-31 | $4.89 | $5.23 | $4.71 | $4.85 | $4.72 | 265,948 |
| 2021-03-30 | $4.43 | $4.72 | $4.31 | $4.68 | $4.56 | 69,562 |
| 2021-03-29 | $4.85 | $4.85 | $4.35 | $4.42 | $4.31 | 139,397 |
| 2021-03-26 | $5.06 | $5.14 | $4.74 | $4.87 | $4.74 | 127,974 |
| 2021-03-25 | $4.68 | $5.10 | $4.55 | $5.04 | $4.91 | 401,513 |
| 2021-03-24 | $5.19 | $5.19 | $4.66 | $4.73 | $4.61 | 142,116 |
| 2021-03-23 | $5.29 | $5.34 | $4.95 | $5.11 | $4.98 | 110,730 |
| 2021-03-22 | $5.50 | $5.57 | $5.17 | $5.35 | $5.21 | 102,832 |
| 2021-03-19 | $5.42 | $5.49 | $5.22 | $5.44 | $5.30 | 78,222 |
| 2021-03-18 | $5.78 | $5.78 | $5.42 | $5.51 | $5.37 | 135,168 |
| 2021-03-17 | $5.75 | $6.00 | $5.56 | $5.85 | $5.70 | 138,629 |
| 2021-03-16 | $5.95 | $5.95 | $5.61 | $5.83 | $5.68 | 137,830 |
| 2021-03-15 | $6.16 | $6.16 | $5.89 | $6.04 | $5.88 | 177,994 |
| 2021-03-12 | $5.76 | $6.15 | $5.61 | $6.02 | $5.86 | 241,408 |
| 2021-03-11 | $5.57 | $5.79 | $5.41 | $5.74 | $5.59 | 369,417 |
| 2021-03-10 | $5.62 | $5.72 | $5.28 | $5.45 | $5.31 | 271,045 |
| 2021-03-09 | $5.19 | $5.47 | $5.07 | $5.25 | $5.11 | 337,745 |
| 2021-03-08 | $4.82 | $5.32 | $4.78 | $5.00 | $4.87 | 274,885 |
| 2021-03-05 | $5.30 | $5.48 | $4.25 | $4.85 | $4.72 | 311,909 |
| 2021-03-04 | $6.00 | $6.00 | $4.71 | $5.12 | $4.99 | 448,375 |
| 2021-03-03 | $6.25 | $6.29 | $5.79 | $5.84 | $5.69 | 390,012 |
| 2021-03-02 | $6.53 | $6.74 | $6.12 | $6.13 | $5.97 | 315,984 |
| 2021-03-01 | $6.28 | $6.57 | $6.20 | $6.39 | $6.22 | 417,366 |
| 2021-02-26 | $6.47 | $6.60 | $5.80 | $6.03 | $5.87 | 322,994 |
| 2021-02-25 | $6.83 | $7.37 | $6.42 | $6.55 | $6.38 | 646,595 |
| 2021-02-24 | $6.16 | $7.30 | $6.10 | $7.09 | $6.91 | 631,937 |
| 2021-02-23 | $6.55 | $6.80 | $5.49 | $5.99 | $5.83 | 809,983 |
| 2021-02-22 | $8.26 | $8.31 | $7.10 | $7.16 | $6.97 | 984,799 |
| 2021-02-19 | $9.08 | $10.24 | $8.24 | $8.32 | $8.10 | 2,221,637 |
| 2021-02-18 | $8.75 | $9.90 | $8.65 | $9.00 | $8.77 | 2,089,881 |
| 2021-02-17 | $8.20 | $9.37 | $7.81 | $8.73 | $8.50 | 2,255,489 |
| 2021-02-16 | $8.18 | $9.48 | $8.04 | $8.50 | $8.28 | 2,528,838 |
| 2021-02-12 | $7.74 | $7.94 | $7.36 | $7.61 | $7.41 | 476,213 |
| 2021-02-11 | $8.06 | $8.15 | $7.21 | $7.68 | $7.48 | 506,364 |
| 2021-02-10 | $8.62 | $8.87 | $7.74 | $8.01 | $7.80 | 871,871 |
| 2021-02-09 | $8.53 | $8.75 | $7.89 | $8.45 | $8.23 | 1,248,010 |
| 2021-02-08 | $8.94 | $9.13 | $8.50 | $8.61 | $8.39 | 1,113,736 |
| 2021-02-05 | $8.50 | $9.00 | $8.15 | $8.78 | $8.55 | 853,785 |
| 2021-02-04 | $9.25 | $9.70 | $8.30 | $8.30 | $8.08 | 1,277,459 |
| 2021-02-03 | $7.85 | $8.84 | $7.65 | $8.74 | $8.51 | 1,111,764 |
| 2021-02-02 | $8.15 | $8.24 | $7.56 | $7.58 | $7.38 | 631,557 |
| 2021-02-01 | $7.07 | $8.25 | $6.65 | $8.14 | $7.93 | 893,959 |
| 2021-01-29 | $7.20 | $7.31 | $6.63 | $6.78 | $6.60 | 482,123 |
| 2021-01-28 | $8.57 | $8.71 | $7.11 | $7.31 | $7.12 | 851,897 |
| 2021-01-27 | $8.40 | $8.92 | $7.48 | $7.84 | $7.64 | 1,168,233 |
| 2021-01-26 | $9.61 | $9.98 | $8.61 | $9.09 | $8.85 | 1,427,827 |
| 2021-01-25 | $10.10 | $11.50 | $8.36 | $9.60 | $9.35 | 4,125,936 |
| 2021-01-22 | $7.10 | $10.05 | $6.89 | $9.00 | $8.77 | 11,745,057 |
| 2021-01-21 | $6.09 | $8.27 | $6.09 | $7.26 | $7.07 | 6,392,291 |
| 2021-01-20 | $6.75 | $7.03 | $5.57 | $6.07 | $5.91 | 2,589,775 |
| 2021-01-19 | $6.32 | $6.81 | $5.88 | $6.71 | $6.54 | 3,822,425 |
| 2021-01-15 | $5.58 | $6.96 | $5.44 | $6.18 | $6.02 | 9,259,574 |
| 2021-01-14 | $5.10 | $5.53 | $5.08 | $5.33 | $5.19 | 2,245,984 |
| 2021-01-13 | $4.90 | $5.65 | $4.88 | $5.02 | $4.89 | 1,284,619 |
| 2021-01-12 | $4.40 | $5.35 | $4.40 | $5.25 | $5.11 | 1,719,747 |
| 2021-01-11 | $4.31 | $4.54 | $4.29 | $4.37 | $4.26 | 398,985 |
| 2021-01-08 | $4.67 | $4.67 | $4.25 | $4.46 | $4.34 | 1,089,098 |
| 2021-01-07 | $4.26 | $4.76 | $4.14 | $4.66 | $4.54 | 1,445,540 |
| 2021-01-06 | $4.29 | $4.44 | $4.06 | $4.14 | $4.03 | 1,394,049 |
| 2021-01-05 | $3.95 | $4.05 | $3.84 | $3.98 | $3.88 | 2,680,311 |
| 2021-01-04 | $3.83 | $3.98 | $3.73 | $3.96 | $3.86 | 334,639 |
| 2020-12-31 | $3.92 | $3.92 | $3.72 | $3.87 | $3.77 | 313,275 |
| 2020-12-30 | $4.03 | $4.05 | $3.86 | $3.92 | $3.82 | 381,161 |
| 2020-12-29 | $4.16 | $4.17 | $3.85 | $3.96 | $3.86 | 457,767 |
| 2020-12-28 | $4.30 | $4.35 | $4.14 | $4.21 | $4.10 | 290,596 |
| 2020-12-24 | $4.51 | $4.53 | $4.20 | $4.28 | $4.17 | 287,736 |
| 2020-12-23 | $4.70 | $4.98 | $4.45 | $4.53 | $4.41 | 871,370 |
| 2020-12-22 | $4.30 | $4.73 | $4.12 | $4.61 | $4.49 | 2,019,634 |
| 2020-12-21 | $4.01 | $4.21 | $3.97 | $4.17 | $4.06 | 723,688 |
| 2020-12-18 | $3.96 | $4.07 | $3.91 | $4.01 | $3.91 | 364,602 |
| 2020-12-17 | $4.13 | $4.17 | $3.82 | $3.94 | $3.84 | 828,898 |
| 2020-12-16 | $4.20 | $4.21 | $3.90 | $4.13 | $4.02 | 444,720 |
| 2020-12-15 | $3.80 | $4.38 | $3.75 | $4.21 | $4.10 | 1,363,268 |
| 2020-12-14 | $3.97 | $3.98 | $3.71 | $3.81 | $3.71 | 419,821 |
| 2020-12-11 | $3.95 | $4.00 | $3.76 | $3.88 | $3.78 | 520,674 |
| 2020-12-10 | $4.19 | $4.25 | $3.94 | $3.99 | $3.89 | 1,183,223 |
| 2020-12-09 | $4.25 | $4.42 | $3.80 | $3.81 | $3.71 | 1,151,839 |
| 2020-12-08 | $4.70 | $4.94 | $4.23 | $4.34 | $4.23 | 1,273,697 |
| 2020-12-07 | $4.09 | $4.91 | $3.89 | $4.70 | $4.58 | 3,691,414 |
| 2020-12-04 | $5.01 | $6.16 | $4.34 | $4.40 | $4.29 | 118,119,232 |
| 2020-12-03 | $3.59 | $3.64 | $3.40 | $3.54 | $3.45 | 348,038 |
| 2020-12-02 | $3.34 | $3.62 | $3.19 | $3.56 | $3.47 | 449,819 |
| 2020-12-01 | $3.81 | $3.89 | $3.47 | $3.50 | $3.41 | 398,017 |
| 2020-11-30 | $4.19 | $4.21 | $3.45 | $3.77 | $3.67 | 1,173,632 |
| 2020-11-27 | $4.30 | $4.44 | $4.05 | $4.13 | $4.02 | 488,878 |
| 2020-11-25 | $4.24 | $4.70 | $4.12 | $4.23 | $4.12 | 1,000,686 |
| 2020-11-24 | $5.12 | $5.12 | $4.16 | $4.32 | $4.21 | 2,106,377 |
| 2020-11-23 | $4.08 | $5.45 | $4.08 | $5.27 | $5.13 | 4,942,258 |
| 2020-11-20 | $3.63 | $4.35 | $3.58 | $3.91 | $3.81 | 2,424,333 |
| 2020-11-19 | $3.48 | $3.69 | $3.30 | $3.57 | $3.48 | 1,228,176 |
| 2020-11-18 | $3.70 | $3.74 | $3.35 | $3.43 | $3.34 | 1,228,244 |
| 2020-11-17 | $3.56 | $3.78 | $3.31 | $3.74 | $3.64 | 2,384,375 |
| 2020-11-16 | $3.02 | $4.48 | $3.02 | $4.29 | $4.18 | 12,071,799 |
| 2020-11-13 | $2.90 | $3.25 | $2.79 | $2.95 | $2.87 | 3,946,505 |
| 2020-11-12 | $2.69 | $2.84 | $2.58 | $2.79 | $2.72 | 1,409,829 |
| 2020-11-11 | $2.57 | $2.65 | $2.46 | $2.63 | $2.56 | 350,419 |
| 2020-11-10 | $2.60 | $2.64 | $2.47 | $2.55 | $2.48 | 311,817 |
| 2020-11-09 | $2.74 | $2.75 | $2.55 | $2.61 | $2.54 | 831,377 |
| 2020-11-06 | $2.68 | $2.71 | $2.58 | $2.62 | $2.55 | 296,075 |
| 2020-11-05 | $2.88 | $2.88 | $2.60 | $2.75 | $2.68 | 355,458 |
| 2020-11-04 | $2.72 | $2.74 | $2.52 | $2.52 | $2.45 | 338,997 |
| 2020-11-03 | $2.79 | $2.80 | $2.70 | $2.74 | $2.67 | 181,519 |
| 2020-11-02 | $2.84 | $2.95 | $2.79 | $2.82 | $2.75 | 288,339 |
| 2020-10-30 | $2.70 | $2.90 | $2.58 | $2.86 | $2.79 | 904,944 |
| 2020-10-29 | $2.73 | $3.19 | $2.66 | $2.94 | $2.86 | 6,412,840 |
| 2020-10-28 | $2.56 | $2.63 | $2.34 | $2.57 | $2.50 | 737,055 |
| 2020-10-27 | $2.65 | $2.75 | $2.62 | $2.64 | $2.57 | 315,878 |
| 2020-10-26 | $2.80 | $2.86 | $2.59 | $2.62 | $2.55 | 401,298 |
| 2020-10-23 | $2.85 | $2.97 | $2.80 | $2.83 | $2.76 | 310,045 |
| 2020-10-22 | $2.93 | $2.96 | $2.80 | $2.87 | $2.80 | 499,331 |
| 2020-10-21 | $2.80 | $3.18 | $2.77 | $3.12 | $3.04 | 1,512,067 |
| 2020-10-20 | $2.70 | $4.29 | $2.70 | $3.15 | $3.07 | 15,019,368 |
| 2020-10-19 | $3.14 | $3.16 | $2.62 | $2.63 | $2.56 | 869,147 |
| 2020-10-16 | $3.18 | $3.27 | $3.02 | $3.09 | $3.01 | 794,520 |
| 2020-10-15 | $3.09 | $3.45 | $3.03 | $3.25 | $3.17 | 1,647,224 |
| 2020-10-14 | $3.46 | $3.74 | $3.17 | $3.18 | $3.10 | 1,774,192 |
| 2020-10-13 | $4.02 | $4.02 | $3.38 | $3.41 | $3.32 | 1,704,473 |
| 2020-10-12 | $4.42 | $4.74 | $4.00 | $4.02 | $3.92 | 1,683,199 |
| 2020-10-09 | $5.15 | $5.49 | $4.21 | $4.48 | $4.36 | 3,576,241 |
| 2020-10-08 | $5.82 | $6.00 | $5.14 | $5.15 | $5.02 | 6,054,460 |
| 2020-10-07 | $5.55 | $7.41 | $4.84 | $6.89 | $6.71 | 42,385,095 |
| 2020-10-06 | $3.32 | $9.43 | $2.90 | $4.80 | $4.68 | 315,735,065 |
| 2020-10-05 | $1.48 | $1.76 | $1.47 | $1.57 | $1.53 | 943,508 |
| 2020-10-02 | $1.40 | $1.58 | $1.33 | $1.48 | $1.44 | 364,330 |
| 2020-10-01 | $1.52 | $1.60 | $1.45 | $1.45 | $1.41 | 230,622 |
| 2020-09-30 | $1.52 | $1.66 | $1.50 | $1.54 | $1.50 | 335,127 |
| 2020-09-29 | $1.59 | $1.59 | $1.46 | $1.56 | $1.52 | 573,310 |
| 2020-09-28 | $1.59 | $1.76 | $1.50 | $1.64 | $1.60 | 1,867,012 |
| 2020-09-25 | $2.00 | $2.58 | $1.50 | $1.59 | $1.55 | 8,771,366 |
| 2020-09-24 | $1.39 | $2.15 | $1.38 | $1.83 | $1.78 | 9,428,899 |
| 2020-09-23 | $1.36 | $1.90 | $1.29 | $1.30 | $1.27 | 2,798,359 |
| 2020-09-22 | $1.36 | $1.37 | $1.26 | $1.37 | $1.33 | 172,039 |
| 2020-09-21 | $1.33 | $1.39 | $1.28 | $1.30 | $1.27 | 163,099 |
| 2020-09-18 | $1.35 | $1.53 | $1.31 | $1.39 | $1.35 | 900,158 |
| 2020-09-17 | $1.31 | $1.42 | $1.23 | $1.36 | $1.32 | 454,675 |
| 2020-09-16 | $1.41 | $1.44 | $1.31 | $1.32 | $1.29 | 281,308 |
| 2020-09-15 | $1.45 | $1.45 | $1.36 | $1.38 | $1.34 | 440,243 |
| 2020-09-14 | $1.36 | $1.53 | $1.31 | $1.42 | $1.38 | 871,538 |
| 2020-09-11 | $1.36 | $1.40 | $1.30 | $1.31 | $1.28 | 65,473 |
| 2020-09-10 | $1.34 | $1.39 | $1.31 | $1.38 | $1.34 | 104,448 |
| 2020-09-09 | $1.29 | $1.38 | $1.28 | $1.35 | $1.31 | 110,767 |
| 2020-09-08 | $1.40 | $1.45 | $1.27 | $1.36 | $1.32 | 203,350 |
| 2020-09-04 | $1.43 | $1.50 | $1.38 | $1.39 | $1.35 | 102,365 |
| 2020-09-03 | $1.43 | $1.46 | $1.38 | $1.45 | $1.41 | 153,523 |
| 2020-09-02 | $1.43 | $1.47 | $1.38 | $1.46 | $1.42 | 203,872 |
| 2020-09-01 | $1.53 | $1.54 | $1.39 | $1.44 | $1.40 | 380,526 |
| 2020-08-31 | $1.58 | $1.65 | $1.48 | $1.52 | $1.48 | 411,633 |
| 2020-08-28 | $1.61 | $1.75 | $1.55 | $1.63 | $1.59 | 597,515 |
| 2020-08-27 | $1.76 | $1.83 | $1.55 | $1.70 | $1.65 | 988,900 |
| 2020-08-26 | $1.80 | $2.21 | $1.58 | $1.89 | $1.84 | 7,112,782 |
| 2020-08-25 | $1.42 | $2.48 | $1.36 | $2.35 | $2.29 | 13,288,450 |
| 2020-08-24 | $1.54 | $1.55 | $1.36 | $1.40 | $1.36 | 170,707 |
| 2020-08-21 | $1.50 | $1.59 | $1.47 | $1.49 | $1.45 | 149,166 |
| 2020-08-20 | $1.68 | $1.73 | $1.34 | $1.46 | $1.42 | 309,755 |
| 2020-08-19 | $1.89 | $1.89 | $1.64 | $1.65 | $1.61 | 104,580 |
| 2020-08-18 | $1.80 | $1.88 | $1.76 | $1.81 | $1.76 | 131,916 |
| 2020-08-17 | $1.94 | $2.02 | $1.77 | $1.80 | $1.75 | 64,760 |
| 2020-08-14 | $2.04 | $2.09 | $1.90 | $1.90 | $1.85 | 176,244 |
| 2020-08-13 | $1.66 | $2.10 | $1.66 | $2.04 | $1.99 | 515,082 |
| 2020-08-12 | $1.64 | $1.72 | $1.59 | $1.70 | $1.66 | 50,288 |
| 2020-08-11 | $1.75 | $1.75 | $1.61 | $1.63 | $1.59 | 133,530 |
| 2020-08-10 | $1.70 | $1.79 | $1.67 | $1.75 | $1.70 | 114,587 |
| 2020-08-07 | $1.59 | $1.89 | $1.58 | $1.72 | $1.68 | 517,759 |
| 2020-08-06 | $1.51 | $1.75 | $1.47 | $1.60 | $1.56 | 206,462 |
| 2020-08-05 | $1.65 | $1.67 | $1.47 | $1.58 | $1.54 | 648,922 |
| 2020-08-04 | $1.40 | $2.05 | $1.40 | $1.75 | $1.70 | 4,157,359 |
| 2020-08-03 | $1.41 | $1.45 | $1.38 | $1.40 | $1.36 | 40,311 |
| 2020-07-31 | $1.42 | $1.55 | $1.42 | $1.42 | $1.38 | 131,402 |
| 2020-07-30 | $1.51 | $1.51 | $1.35 | $1.39 | $1.35 | 97,470 |
| 2020-07-29 | $1.48 | $1.54 | $1.43 | $1.47 | $1.43 | 227,864 |
| 2020-07-28 | $1.44 | $1.60 | $1.40 | $1.47 | $1.43 | 217,088 |
| 2020-07-27 | $1.47 | $1.50 | $1.42 | $1.44 | $1.40 | 76,381 |
| 2020-07-24 | $1.44 | $1.52 | $1.40 | $1.46 | $1.42 | 87,379 |
| 2020-07-23 | $1.49 | $1.54 | $1.36 | $1.46 | $1.42 | 246,244 |
| 2020-07-22 | $1.32 | $1.64 | $1.32 | $1.46 | $1.42 | 1,151,498 |
| 2020-07-21 | $1.38 | $1.38 | $1.26 | $1.32 | $1.29 | 97,539 |
| 2020-07-20 | $1.36 | $1.37 | $1.20 | $1.36 | $1.32 | 72,354 |
| 2020-07-17 | $1.36 | $1.43 | $1.31 | $1.35 | $1.31 | 46,410 |
| 2020-07-16 | $1.35 | $1.37 | $1.29 | $1.33 | $1.30 | 32,026 |
| 2020-07-15 | $1.31 | $1.39 | $1.29 | $1.34 | $1.31 | 61,172 |
| 2020-07-14 | $1.35 | $1.37 | $1.20 | $1.30 | $1.27 | 175,139 |
| 2020-07-13 | $1.45 | $1.45 | $1.34 | $1.34 | $1.31 | 157,591 |
| 2020-07-10 | $1.51 | $1.52 | $1.30 | $1.46 | $1.42 | 196,188 |
| 2020-07-09 | $1.43 | $1.58 | $1.37 | $1.40 | $1.36 | 244,307 |
| 2020-07-08 | $1.39 | $1.49 | $1.35 | $1.37 | $1.33 | 119,680 |
| 2020-07-07 | $1.52 | $1.54 | $1.37 | $1.39 | $1.35 | 161,513 |
| 2020-07-06 | $1.40 | $1.77 | $1.37 | $1.52 | $1.48 | 579,704 |
| 2020-07-02 | $1.45 | $1.46 | $1.31 | $1.42 | $1.38 | 179,414 |
| 2020-07-01 | $1.52 | $1.63 | $1.43 | $1.49 | $1.45 | 502,223 |
| 2020-06-30 | $1.39 | $2.18 | $1.37 | $1.76 | $1.71 | 3,364,563 |
| 2020-06-29 | $1.30 | $1.94 | $1.23 | $1.37 | $1.33 | 2,168,154 |
| 2020-06-26 | $1.33 | $1.33 | $1.22 | $1.25 | $1.22 | 55,380 |
| 2020-06-25 | $1.33 | $1.40 | $1.28 | $1.31 | $1.28 | 128,197 |
| 2020-06-24 | $1.22 | $1.42 | $1.17 | $1.34 | $1.31 | 272,477 |
| 2020-06-23 | $1.22 | $1.47 | $1.19 | $1.30 | $1.27 | 245,660 |
| 2020-06-22 | $1.32 | $1.32 | $1.16 | $1.23 | $1.20 | 282,419 |
| 2020-06-19 | $1.44 | $2.07 | $1.32 | $1.36 | $1.32 | 2,353,161 |
| 2020-06-18 | $1.29 | $1.48 | $1.18 | $1.35 | $1.31 | 190,460 |
| 2020-06-17 | $1.35 | $1.44 | $1.20 | $1.31 | $1.28 | 513,116 |
| 2020-06-16 | $1.06 | $1.17 | $1.02 | $1.16 | $1.13 | 188,141 |
| 2020-06-15 | $1.08 | $1.08 | $1.00 | $1.04 | $1.01 | 59,131 |
| 2020-06-12 | $1.05 | $1.33 | $0.96 | $1.03 | $1.00 | 488,994 |
| 2020-06-11 | $1.06 | $1.07 | $0.99 | $1.00 | $0.97 | 55,468 |
| 2020-06-10 | $1.29 | $1.31 | $1.01 | $1.11 | $1.08 | 92,918 |
| 2020-06-09 | $1.34 | $1.36 | $1.14 | $1.21 | $1.18 | 250,431 |
| 2020-06-08 | $1.10 | $1.25 | $1.06 | $1.20 | $1.17 | 136,615 |
| 2020-06-05 | $1.01 | $1.10 | $0.97 | $1.05 | $1.02 | 156,667 |
| 2020-06-04 | $1.00 | $1.09 | $0.95 | $0.97 | $0.94 | 80,266 |
| 2020-06-03 | $1.05 | $1.11 | $0.96 | $1.02 | $0.99 | 96,743 |
| 2020-06-02 | $1.02 | $1.02 | $0.99 | $0.99 | $0.96 | 33,588 |
| 2020-06-01 | $1.03 | $1.03 | $0.95 | $1.01 | $0.98 | 7,537 |
| 2020-05-29 | $0.99 | $1.00 | $0.95 | $0.95 | $0.93 | 9,138 |
| 2020-05-28 | $0.93 | $0.99 | $0.93 | $0.96 | $0.94 | 6,985 |
| 2020-05-27 | $1.00 | $1.00 | $0.96 | $0.97 | $0.94 | 10,401 |
| 2020-05-26 | $1.01 | $1.05 | $0.99 | $1.01 | $0.98 | 46,860 |
| 2020-05-22 | $1.03 | $1.06 | $0.92 | $1.05 | $1.02 | 29,162 |
| 2020-05-21 | $1.08 | $1.08 | $1.06 | $1.06 | $1.03 | 20,445 |
| 2020-05-20 | $1.04 | $1.07 | $1.01 | $1.07 | $1.04 | 6,198 |
| 2020-05-19 | $1.08 | $1.09 | $1.00 | $1.00 | $0.98 | 23,921 |
| 2020-05-18 | $1.06 | $1.08 | $1.02 | $1.03 | $1.00 | 23,091 |
| 2020-05-15 | $1.04 | $1.08 | $1.04 | $1.08 | $1.05 | 3,446 |
| 2020-05-14 | $1.07 | $1.07 | $1.04 | $1.04 | $1.01 | 708 |
| 2020-05-13 | $1.04 | $1.04 | $1.03 | $1.03 | $1.00 | 3,890 |
| 2020-05-12 | $1.06 | $1.11 | $1.03 | $1.07 | $1.04 | 16,488 |
| 2020-05-11 | $1.03 | $1.09 | $1.03 | $1.04 | $1.01 | 11,278 |
| 2020-05-08 | $1.03 | $1.06 | $1.00 | $1.04 | $1.01 | 14,161 |
| 2020-05-07 | $1.06 | $1.07 | $1.00 | $1.03 | $1.00 | 12,557 |
| 2020-05-06 | $1.30 | $1.39 | $1.05 | $1.08 | $1.05 | 60,141 |
| 2020-05-05 | $1.18 | $1.50 | $1.09 | $1.30 | $1.27 | 305,441 |
| 2020-05-04 | $1.09 | $1.18 | $1.05 | $1.05 | $1.02 | 16,097 |
| 2020-05-01 | $1.16 | $1.18 | $0.90 | $1.15 | $1.12 | 14,059 |
| 2020-04-30 | $1.27 | $1.27 | $1.27 | $1.27 | $1.24 | 862 |
| 2020-04-29 | $1.22 | $1.23 | $1.16 | $1.20 | $1.17 | 936 |
| 2020-04-28 | $1.25 | $1.25 | $1.24 | $1.24 | $1.21 | 798 |
| 2020-04-27 | $1.21 | $1.26 | $1.21 | $1.26 | $1.23 | 1,649 |
| 2020-04-24 | $1.21 | $1.21 | $1.12 | $1.21 | $1.18 | 5,159 |
| 2020-04-23 | $1.19 | $1.19 | $1.19 | $1.19 | $1.16 | 140 |
| 2020-04-22 | $1.25 | $1.25 | $1.22 | $1.22 | $1.19 | 627 |
| 2020-04-21 | $1.25 | $1.25 | $1.11 | $1.11 | $1.08 | 2,135 |
| 2020-04-20 | $1.30 | $1.30 | $1.30 | $1.30 | $1.27 | 49 |
| 2020-04-17 | $1.27 | $1.30 | $1.24 | $1.30 | $1.27 | 3,586 |
| 2020-04-16 | $1.37 | $1.38 | $1.15 | $1.20 | $1.17 | 4,549 |
| 2020-04-15 | $1.08 | $1.37 | $1.08 | $1.16 | $1.13 | 23,745 |
| 2020-04-14 | $1.23 | $1.23 | $1.16 | $1.23 | $1.20 | 741 |
| 2020-04-13 | $1.27 | $1.33 | $1.20 | $1.20 | $1.16 | 32,161 |
| 2020-04-09 | $1.28 | $1.29 | $1.22 | $1.28 | $1.24 | 40,544 |
| 2020-04-08 | $1.14 | $1.40 | $1.01 | $1.35 | $1.31 | 35,454 |
| 2020-04-07 | $1.15 | $1.15 | $1.00 | $1.08 | $1.05 | 25,292 |
| 2020-04-06 | $1.10 | $1.16 | $1.00 | $1.05 | $1.02 | 23,865 |
| 2020-04-03 | $1.15 | $1.20 | $1.00 | $1.18 | $1.15 | 8,771 |
| 2020-04-02 | $1.25 | $1.25 | $1.05 | $1.07 | $1.04 | 35,891 |
| 2020-04-01 | $1.68 | $1.68 | $1.18 | $1.25 | $1.22 | 46,408 |
| 2020-03-31 | $1.68 | $1.68 | $1.68 | $1.68 | $1.64 | 3 |
| 2020-03-30 | $1.48 | $1.80 | $1.48 | $1.68 | $1.64 | 3,952 |
| 2020-03-27 | $1.39 | $1.75 | $1.38 | $1.69 | $1.65 | 3,042 |
| 2020-03-26 | $1.75 | $1.75 | $1.75 | $1.75 | $1.70 | 151 |
| 2020-03-25 | $1.75 | $1.75 | $1.75 | $1.75 | $1.70 | 194 |
| 2020-03-24 | $1.60 | $1.75 | $1.40 | $1.75 | $1.70 | 5,582 |
| 2020-03-23 | $1.55 | $1.55 | $1.55 | $1.55 | $1.51 | 111 |
| 2020-03-20 | $1.55 | $1.55 | $1.55 | $1.55 | $1.51 | 214 |
| 2020-03-19 | $1.78 | $1.78 | $1.78 | $1.78 | $1.73 | 14 |
| 2020-03-18 | $1.78 | $1.78 | $1.78 | $1.78 | $1.73 | 77 |
| 2020-03-17 | $1.79 | $1.79 | $1.65 | $1.78 | $1.73 | 1,097 |
| 2020-03-16 | $1.80 | $1.80 | $1.80 | $1.80 | $1.75 | 11 |
| 2020-03-13 | $1.61 | $1.80 | $1.61 | $1.80 | $1.75 | 569 |
| 2020-03-12 | $1.82 | $1.82 | $1.82 | $1.82 | $1.77 | 106 |
| 2020-03-11 | $1.82 | $1.82 | $1.82 | $1.82 | $1.77 | 159 |
| 2020-03-10 | $1.64 | $1.82 | $1.62 | $1.82 | $1.77 | 2,040 |
| 2020-03-09 | $2.01 | $2.05 | $2.01 | $2.05 | $2.00 | 1,633 |
| 2020-03-06 | $2.00 | $2.00 | $2.00 | $2.00 | $1.95 | 135 |
| 2020-03-05 | $2.05 | $2.05 | $2.05 | $2.05 | $2.00 | 0 |
| 2020-03-04 | $2.05 | $2.05 | $2.05 | $2.05 | $2.00 | 42 |
| 2020-03-03 | $1.83 | $2.05 | $1.61 | $2.05 | $2.00 | 2,850 |
| 2020-03-02 | $2.05 | $2.05 | $1.84 | $2.05 | $2.00 | 2,677 |
| 2020-02-28 | $2.15 | $2.15 | $2.15 | $2.15 | $2.09 | 1,448 |
| 2020-02-27 | $1.99 | $2.18 | $1.99 | $2.13 | $2.07 | 595 |
| 2020-02-26 | $1.86 | $1.94 | $1.85 | $1.94 | $1.89 | 1,118 |
| 2020-02-25 | $2.04 | $2.18 | $1.88 | $2.18 | $2.12 | 12,281 |
| 2020-02-24 | $2.18 | $2.20 | $2.13 | $2.13 | $2.08 | 681 |
| 2020-02-21 | $2.13 | $2.13 | $2.05 | $2.05 | $2.00 | 319 |
| 2020-02-20 | $2.03 | $2.12 | $2.03 | $2.05 | $2.00 | 1,431 |
| 2020-02-19 | $2.13 | $2.20 | $2.13 | $2.20 | $2.14 | 3,741 |
| 2020-02-18 | $2.24 | $2.24 | $2.20 | $2.20 | $2.14 | 2,032 |
| 2020-02-14 | $2.12 | $2.31 | $2.06 | $2.20 | $2.14 | 1,295 |
| 2020-02-13 | $2.45 | $2.45 | $2.20 | $2.20 | $2.14 | 3,008 |
| 2020-02-12 | $2.52 | $2.56 | $2.15 | $2.43 | $2.36 | 7,685 |
| 2020-02-11 | $2.26 | $2.62 | $2.25 | $2.48 | $2.42 | 57,376 |
| 2020-02-10 | $2.27 | $2.33 | $2.26 | $2.33 | $2.27 | 1,653 |
| 2020-02-07 | $2.05 | $2.24 | $2.05 | $2.23 | $2.17 | 870 |
| 2020-02-06 | $2.19 | $2.25 | $2.08 | $2.19 | $2.13 | 2,309 |
| 2020-02-05 | $2.13 | $2.16 | $2.13 | $2.16 | $2.10 | 515 |
| 2020-02-04 | $2.18 | $2.20 | $2.13 | $2.13 | $2.07 | 1,008 |
| 2020-02-03 | $2.01 | $2.21 | $2.01 | $2.21 | $2.15 | 2,553 |
| 2020-01-31 | $2.17 | $2.17 | $2.17 | $2.17 | $2.11 | 102 |
| 2020-01-30 | $2.17 | $2.17 | $2.17 | $2.17 | $2.11 | 286 |
| 2020-01-29 | $2.27 | $2.27 | $2.12 | $2.20 | $2.14 | 25,171 |
| 2020-01-28 | $2.31 | $2.32 | $2.30 | $2.30 | $2.24 | 310 |
| 2020-01-27 | $2.22 | $2.22 | $2.22 | $2.22 | $2.16 | 369 |
| 2020-01-24 | $2.29 | $2.29 | $2.29 | $2.29 | $2.23 | 740 |
| 2020-01-23 | $2.38 | $2.38 | $2.38 | $2.38 | $2.32 | 51 |
| 2020-01-22 | $2.38 | $2.38 | $2.38 | $2.38 | $2.32 | 220 |
| 2020-01-21 | $2.28 | $2.42 | $2.26 | $2.42 | $2.36 | 5,008 |
| 2020-01-17 | $2.48 | $2.48 | $2.48 | $2.48 | $2.42 | 2,101 |
| 2020-01-16 | $2.42 | $2.56 | $2.32 | $2.48 | $2.42 | 9,631 |
| 2020-01-15 | $2.38 | $2.60 | $2.33 | $2.56 | $2.49 | 6,254 |
| 2020-01-14 | $2.38 | $2.43 | $2.38 | $2.42 | $2.36 | 1,023 |
| 2020-01-13 | $2.32 | $2.42 | $2.31 | $2.42 | $2.36 | 967 |
| 2020-01-10 | $2.42 | $2.42 | $2.42 | $2.42 | $2.36 | 216 |
| 2020-01-09 | $2.29 | $2.42 | $2.26 | $2.36 | $2.30 | 11,229 |
| 2020-01-08 | $2.38 | $2.38 | $2.38 | $2.38 | $2.31 | 23 |
| 2020-01-07 | $2.30 | $2.38 | $2.30 | $2.38 | $2.31 | 824 |
| 2020-01-06 | $2.25 | $2.27 | $2.25 | $2.27 | $2.21 | 811 |
| 2020-01-03 | $2.40 | $2.40 | $2.40 | $2.40 | $2.34 | 14 |
| 2020-01-02 | $2.30 | $2.40 | $2.30 | $2.40 | $2.34 | 1,689 |
| 2019-12-31 | $2.34 | $2.34 | $2.27 | $2.27 | $2.21 | 542 |
| 2019-12-30 | $2.18 | $2.35 | $2.18 | $2.35 | $2.29 | 1,457 |
| 2019-12-27 | $2.28 | $2.38 | $2.15 | $2.16 | $2.10 | 3,696 |
| 2019-12-26 | $2.25 | $2.27 | $2.13 | $2.26 | $2.20 | 3,144 |
| 2019-12-24 | $2.24 | $2.24 | $2.21 | $2.21 | $2.15 | 2,310 |
| 2019-12-23 | $2.13 | $2.37 | $2.13 | $2.19 | $2.13 | 14,829 |
| 2019-12-20 | $2.37 | $2.37 | $2.25 | $2.30 | $2.24 | 16,295 |
| 2019-12-19 | $2.20 | $2.30 | $2.14 | $2.23 | $2.17 | 2,739 |
| 2019-12-18 | $2.18 | $2.21 | $2.18 | $2.21 | $2.15 | 225 |
| 2019-12-17 | $2.43 | $2.43 | $2.24 | $2.26 | $2.20 | 26,835 |
| 2019-12-16 | $2.12 | $2.34 | $2.12 | $2.34 | $2.27 | 252 |
| 2019-12-13 | $2.33 | $2.33 | $2.33 | $2.33 | $2.27 | 36 |
| 2019-12-12 | $2.34 | $2.34 | $2.18 | $2.33 | $2.27 | 1,026 |
| 2019-12-11 | $2.20 | $2.41 | $2.20 | $2.30 | $2.24 | 7,193 |
| 2019-12-10 | $2.25 | $2.25 | $2.22 | $2.22 | $2.16 | 1,601 |
| 2019-12-09 | $2.24 | $2.41 | $2.24 | $2.35 | $2.29 | 2,215 |
| 2019-12-06 | $2.36 | $2.41 | $2.36 | $2.41 | $2.35 | 927 |
| 2019-12-05 | $2.27 | $2.37 | $2.27 | $2.35 | $2.29 | 1,136 |
| 2019-12-04 | $2.43 | $2.43 | $2.23 | $2.23 | $2.17 | 2,757 |
| 2019-12-03 | $2.43 | $2.43 | $2.43 | $2.43 | $2.37 | 104 |
| 2019-12-02 | $2.21 | $2.43 | $2.21 | $2.43 | $2.37 | 928 |
| 2019-11-29 | $2.37 | $2.37 | $2.34 | $2.34 | $2.28 | 2,201 |
| 2019-11-27 | $2.40 | $2.40 | $2.40 | $2.40 | $2.34 | 47 |
| 2019-11-26 | $2.36 | $2.50 | $2.36 | $2.40 | $2.34 | 1,672 |
| 2019-11-25 | $2.56 | $2.63 | $2.33 | $2.54 | $2.47 | 4,760 |
| 2019-11-22 | $2.69 | $2.69 | $2.47 | $2.54 | $2.47 | 1,413 |
| 2019-11-21 | $2.80 | $2.80 | $2.65 | $2.65 | $2.58 | 1,250 |
| 2019-11-20 | $2.81 | $2.81 | $2.72 | $2.72 | $2.65 | 11,931 |
| 2019-11-19 | $3.18 | $3.18 | $2.56 | $2.72 | $2.65 | 324,773 |
| 2019-11-18 | $3.46 | $3.46 | $3.46 | $3.46 | $3.37 | 395 |
| 2019-11-15 | $3.05 | $3.30 | $3.05 | $3.30 | $3.21 | 1,154 |
| 2019-11-14 | $3.02 | $3.11 | $3.02 | $3.11 | $3.03 | 2,480 |
| 2019-11-13 | $3.30 | $3.30 | $3.25 | $3.25 | $3.17 | 409 |
| 2019-11-12 | $3.25 | $3.36 | $3.03 | $3.05 | $2.97 | 6,371 |
| 2019-11-11 | $3.26 | $3.36 | $3.17 | $3.20 | $3.12 | 1,116 |
| 2019-11-08 | $3.47 | $3.47 | $3.38 | $3.44 | $3.35 | 874 |
| 2019-11-07 | $3.40 | $3.44 | $3.30 | $3.39 | $3.30 | 5,150 |
| 2019-11-06 | $3.40 | $3.40 | $3.02 | $3.22 | $3.14 | 34,462 |
| 2019-11-05 | $3.44 | $3.44 | $3.32 | $3.32 | $3.23 | 5,076 |
| 2019-11-04 | $3.40 | $3.50 | $3.34 | $3.44 | $3.35 | 8,922 |
| 2019-11-01 | $3.45 | $3.50 | $3.45 | $3.49 | $3.40 | 2,783 |
| 2019-10-31 | $3.40 | $3.54 | $3.40 | $3.50 | $3.41 | 1,726 |
| 2019-10-30 | $3.44 | $3.48 | $3.42 | $3.48 | $3.39 | 2,115 |
| 2019-10-29 | $3.47 | $3.59 | $3.47 | $3.58 | $3.49 | 1,313 |
| 2019-10-28 | $3.44 | $3.60 | $3.44 | $3.60 | $3.51 | 2,097 |
| 2019-10-25 | $3.43 | $3.45 | $3.43 | $3.45 | $3.36 | 1,121 |
| 2019-10-24 | $3.47 | $3.51 | $3.41 | $3.41 | $3.32 | 3,871 |
| 2019-10-23 | $3.45 | $3.45 | $3.45 | $3.45 | $3.36 | 625 |
| 2019-10-22 | $3.51 | $3.51 | $3.40 | $3.41 | $3.32 | 3,630 |
| 2019-10-21 | $3.41 | $3.44 | $3.40 | $3.41 | $3.32 | 7,496 |
| 2019-10-18 | $3.40 | $3.40 | $3.40 | $3.40 | $3.31 | 64 |
| 2019-10-17 | $3.53 | $3.53 | $3.40 | $3.40 | $3.31 | 23,961 |
| 2019-10-16 | $3.84 | $3.88 | $3.50 | $3.57 | $3.48 | 30,425 |
| 2019-10-15 | $4.03 | $4.03 | $3.91 | $3.91 | $3.81 | 3,894 |
| 2019-10-14 | $4.03 | $4.16 | $4.00 | $4.01 | $3.91 | 12,944 |
| 2019-10-11 | $4.09 | $4.12 | $4.00 | $4.07 | $3.96 | 8,017 |
| 2019-10-10 | $4.14 | $4.42 | $4.01 | $4.07 | $3.96 | 9,788 |
| 2019-10-09 | $4.20 | $4.46 | $4.01 | $4.01 | $3.91 | 7,513 |
| 2019-10-08 | $4.59 | $4.67 | $4.12 | $4.27 | $4.16 | 49,794 |
| 2019-10-07 | $4.95 | $4.95 | $4.51 | $4.68 | $3.45 | 62,578 |
| 2019-10-04 | $5.33 | $5.36 | $5.16 | $5.20 | $3.83 | 9,775 |
| 2019-10-03 | $5.09 | $5.24 | $5.09 | $5.20 | $3.83 | 1,233 |
| 2019-10-02 | $5.28 | $5.28 | $5.07 | $5.09 | $3.75 | 13,160 |
| 2019-10-01 | $5.40 | $5.40 | $5.12 | $5.17 | $3.81 | 13,635 |
| 2019-09-30 | $5.30 | $5.40 | $5.22 | $5.40 | $3.98 | 2,983 |
| 2019-09-27 | $5.39 | $5.45 | $5.26 | $5.26 | $3.88 | 7,103 |
| 2019-09-26 | $5.51 | $5.51 | $5.35 | $5.40 | $3.98 | 5,569 |
| 2019-09-25 | $5.49 | $5.55 | $5.42 | $5.46 | $4.03 | 3,656 |
| 2019-09-24 | $5.45 | $5.67 | $5.45 | $5.59 | $4.12 | 9,801 |
| 2019-09-23 | $5.80 | $5.96 | $5.66 | $5.66 | $4.17 | 18,316 |
| 2019-09-20 | $5.90 | $5.91 | $5.79 | $5.79 | $4.27 | 1,844 |
| 2019-09-19 | $5.79 | $5.89 | $5.72 | $5.89 | $4.34 | 9,329 |
| 2019-09-18 | $5.79 | $5.90 | $5.77 | $5.79 | $4.27 | 21,858 |
| 2019-09-17 | $5.95 | $6.00 | $5.76 | $5.76 | $4.25 | 4,317 |
| 2019-09-16 | $6.11 | $6.11 | $5.85 | $5.99 | $4.42 | 24,733 |
| 2019-09-13 | $5.95 | $6.00 | $5.72 | $5.92 | $4.37 | 15,160 |
| 2019-09-12 | $5.95 | $6.00 | $5.82 | $5.95 | $4.39 | 14,543 |
| 2019-09-11 | $6.07 | $6.07 | $5.88 | $6.00 | $4.42 | 37,921 |
| 2019-09-10 | $6.08 | $6.19 | $5.79 | $5.96 | $4.40 | 8,710 |
| 2019-09-09 | $6.00 | $6.15 | $5.81 | $5.97 | $4.41 | 24,803 |
| 2019-09-06 | $5.43 | $5.54 | $5.42 | $5.42 | $4.00 | 6,563 |
| 2019-09-05 | $5.89 | $5.89 | $5.49 | $5.60 | $4.13 | 2,651 |
| 2019-09-04 | $5.98 | $6.00 | $5.55 | $5.89 | $4.34 | 7,030 |
| 2019-09-03 | $5.82 | $5.82 | $5.82 | $5.82 | $4.29 | 450 |
| 2019-08-30 | $5.76 | $5.76 | $5.58 | $5.58 | $4.11 | 2,355 |
| 2019-08-29 | $5.69 | $5.69 | $5.60 | $5.60 | $4.13 | 952 |
| 2019-08-28 | $5.61 | $5.61 | $5.53 | $5.54 | $4.09 | 43,356 |
| 2019-08-27 | $5.81 | $5.81 | $5.48 | $5.48 | $4.04 | 65,062 |
| 2019-08-26 | $5.81 | $5.81 | $5.75 | $5.75 | $4.24 | 645 |
| 2019-08-23 | $5.75 | $5.75 | $5.56 | $5.65 | $4.17 | 27,076 |
| 2019-08-22 | $5.52 | $5.70 | $5.52 | $5.60 | $4.13 | 5,876 |
| 2019-08-21 | $5.85 | $5.85 | $5.85 | $5.85 | $4.31 | 46 |
| 2019-08-20 | $5.27 | $5.85 | $5.25 | $5.85 | $4.31 | 38,500 |
| 2019-08-19 | $5.40 | $5.40 | $5.27 | $5.28 | $3.90 | 33,933 |
| 2019-08-16 | $5.40 | $5.40 | $5.40 | $5.40 | $3.98 | 123 |
| 2019-08-15 | $5.15 | $5.15 | $5.15 | $5.15 | $3.79 | 1,000 |
| 2019-08-14 | $5.20 | $5.56 | $5.20 | $5.25 | $3.87 | 10,832 |
| 2019-08-13 | $5.39 | $5.39 | $5.39 | $5.39 | $3.97 | 200 |
| 2019-08-12 | $5.39 | $5.39 | $5.39 | $5.39 | $3.97 | 92 |
| 2019-08-09 | $5.20 | $5.40 | $5.20 | $5.39 | $3.97 | 1,570 |
| 2019-08-08 | $5.20 | $5.26 | $5.20 | $5.20 | $3.83 | 558 |
| 2019-08-07 | $5.26 | $5.26 | $5.20 | $5.20 | $3.83 | 10,277 |
| 2019-08-06 | $5.30 | $5.32 | $5.16 | $5.25 | $3.87 | 5,549 |
| 2019-08-05 | $5.32 | $5.32 | $5.32 | $5.32 | $3.92 | 156 |
| 2019-08-02 | $5.22 | $5.22 | $5.22 | $5.22 | $3.85 | 5 |
| 2019-08-01 | $5.41 | $5.41 | $5.22 | $5.22 | $3.85 | 1,573 |
| 2019-07-31 | $5.48 | $5.48 | $5.35 | $5.35 | $3.95 | 1,890 |
| 2019-07-30 | $5.44 | $5.44 | $5.35 | $5.35 | $3.95 | 880 |
| 2019-07-29 | $5.44 | $5.45 | $5.24 | $5.35 | $3.95 | 27,339 |
| 2019-07-26 | $5.41 | $5.45 | $5.40 | $5.40 | $3.98 | 6,664 |
| 2019-07-25 | $5.50 | $5.50 | $5.50 | $5.50 | $4.06 | 20 |
| 2019-07-24 | $5.50 | $5.50 | $5.50 | $5.50 | $4.06 | 719 |
| 2019-07-23 | $5.50 | $5.50 | $5.50 | $5.50 | $4.06 | 50 |
| 2019-07-22 | $5.50 | $5.58 | $5.32 | $5.50 | $4.06 | 17,058 |
| 2019-07-19 | $5.59 | $5.59 | $5.59 | $5.59 | $4.12 | 50 |
| 2019-07-18 | $5.68 | $5.68 | $5.50 | $5.59 | $4.12 | 7,229 |
| 2019-07-17 | $5.50 | $5.66 | $5.50 | $5.64 | $4.16 | 1,976 |
| 2019-07-16 | $5.63 | $5.66 | $5.43 | $5.62 | $4.14 | 12,922 |
| 2019-07-15 | $5.57 | $5.61 | $5.56 | $5.61 | $4.14 | 2,635 |
| 2019-07-12 | $5.60 | $5.60 | $5.55 | $5.55 | $4.09 | 4,274 |
| 2019-07-11 | $5.63 | $5.75 | $5.60 | $5.63 | $4.15 | 3,586 |
| 2019-07-10 | $5.60 | $5.70 | $5.60 | $5.65 | $4.17 | 4,940 |
| 2019-07-09 | $5.63 | $5.65 | $5.60 | $5.65 | $4.17 | 4,933 |
| 2019-07-08 | $5.52 | $5.75 | $5.51 | $5.60 | $4.13 | 12,549 |
| 2019-07-05 | $5.53 | $5.70 | $5.53 | $5.60 | $4.13 | 6,218 |
| 2019-07-03 | $5.50 | $5.75 | $5.50 | $5.58 | $4.11 | 11,077 |
| 2019-07-02 | $5.64 | $5.87 | $5.52 | $5.85 | $4.31 | 37,511 |
| 2019-07-01 | $6.00 | $6.76 | $5.40 | $5.64 | $4.16 | 672,968 |
| 2019-06-28 | $4.89 | $4.89 | $4.72 | $4.75 | $3.50 | 4,241 |
| 2019-06-27 | $5.15 | $5.15 | $4.73 | $4.73 | $3.49 | 7,358 |
| 2019-06-26 | $4.88 | $5.05 | $4.85 | $4.85 | $3.58 | 4,010 |
| 2019-06-25 | $4.91 | $5.09 | $4.91 | $5.09 | $3.75 | 912 |
| 2019-06-24 | $4.67 | $5.11 | $4.67 | $5.10 | $3.76 | 663 |
| 2019-06-21 | $4.91 | $5.07 | $4.73 | $4.73 | $3.49 | 1,152 |
| 2019-06-20 | $5.08 | $5.15 | $4.66 | $4.81 | $3.55 | 4,911 |
| 2019-06-19 | $4.77 | $5.20 | $4.65 | $5.20 | $3.83 | 10,663 |
| 2019-06-18 | $4.66 | $4.90 | $4.66 | $4.90 | $3.61 | 238 |
| 2019-06-17 | $4.80 | $4.97 | $4.80 | $4.94 | $3.64 | 2,015 |
| 2019-06-14 | $4.95 | $4.95 | $4.62 | $4.83 | $3.56 | 1,192 |
| 2019-06-13 | $4.95 | $4.95 | $4.95 | $4.95 | $3.65 | 573 |
| 2019-06-12 | $4.96 | $4.96 | $4.96 | $4.96 | $3.65 | 2,206 |
| 2019-06-11 | $4.66 | $4.98 | $4.66 | $4.96 | $3.66 | 986 |
| 2019-06-10 | $4.87 | $5.03 | $4.70 | $4.86 | $3.58 | 15,464 |
| 2019-06-07 | $4.92 | $5.00 | $4.90 | $5.00 | $3.69 | 1,505 |
| 2019-06-06 | $5.00 | $5.10 | $4.93 | $5.10 | $3.76 | 34,682 |
| 2019-06-05 | $5.00 | $5.00 | $4.90 | $5.00 | $3.69 | 17,458 |
| 2019-06-04 | $5.21 | $5.21 | $5.21 | $5.21 | $3.84 | 57 |
| 2019-06-03 | $5.10 | $5.21 | $5.10 | $5.21 | $3.84 | 10,343 |
| 2019-05-31 | $5.05 | $5.05 | $5.05 | $5.05 | $3.72 | 73 |
| 2019-05-30 | $5.03 | $5.10 | $5.03 | $5.05 | $3.72 | 9,406 |
| 2019-05-29 | $5.04 | $5.04 | $5.00 | $5.01 | $3.70 | 1,816 |
| 2019-05-28 | $5.04 | $5.04 | $5.04 | $5.04 | $3.72 | 80 |
| 2019-05-24 | $5.04 | $5.04 | $5.04 | $5.04 | $3.72 | 13 |
| 2019-05-23 | $5.10 | $5.22 | $5.04 | $5.04 | $3.72 | 10,586 |
| 2019-05-22 | $5.11 | $5.15 | $5.11 | $5.15 | $3.80 | 575 |
| 2019-05-21 | $5.30 | $5.61 | $5.10 | $5.10 | $3.76 | 6,785 |
| 2019-05-20 | $5.17 | $5.20 | $5.08 | $5.16 | $3.81 | 13,898 |
| 2019-05-17 | $5.25 | $5.25 | $5.10 | $5.10 | $3.76 | 5,463 |
| 2019-05-16 | $5.13 | $5.13 | $5.13 | $5.13 | $3.78 | 137 |
| 2019-05-15 | $5.00 | $5.23 | $5.00 | $5.01 | $3.69 | 14,153 |
| 2019-05-14 | $5.07 | $5.15 | $4.95 | $4.95 | $3.65 | 13,712 |
| 2019-05-13 | $5.20 | $5.25 | $5.14 | $5.14 | $3.79 | 5,647 |
| 2019-05-10 | $5.20 | $5.20 | $5.20 | $5.20 | $3.83 | 523 |
| 2019-05-09 | $5.17 | $5.20 | $5.17 | $5.20 | $3.83 | 4,265 |
| 2019-05-08 | $5.17 | $5.17 | $5.09 | $5.15 | $3.80 | 5,173 |
| 2019-05-07 | $5.17 | $5.19 | $5.17 | $5.19 | $3.83 | 702 |
| 2019-05-06 | $5.19 | $5.19 | $5.04 | $5.04 | $3.72 | 1,448 |
| 2019-05-03 | $5.20 | $5.20 | $5.01 | $5.01 | $3.69 | 1,258 |
| 2019-05-02 | $5.04 | $5.04 | $5.04 | $5.04 | $3.72 | 92 |
| 2019-05-01 | $5.04 | $5.04 | $5.04 | $5.04 | $3.72 | 156 |
| 2019-04-30 | $5.17 | $5.17 | $5.17 | $5.17 | $3.81 | 1,257 |
| 2019-04-29 | $5.24 | $5.25 | $5.03 | $5.03 | $3.71 | 11,674 |
| 2019-04-26 | $5.26 | $5.26 | $5.21 | $5.21 | $3.84 | 1,002 |
| 2019-04-25 | $5.25 | $5.27 | $5.25 | $5.27 | $3.89 | 969 |
| 2019-04-24 | $5.43 | $5.43 | $5.43 | $5.43 | $4.00 | 350 |
| 2019-04-23 | $5.40 | $5.40 | $5.24 | $5.38 | $3.97 | 2,084 |
| 2019-04-22 | $5.25 | $5.36 | $5.25 | $5.36 | $3.95 | 1,636 |
| 2019-04-18 | $5.20 | $5.55 | $5.15 | $5.25 | $3.87 | 54,728 |
| 2019-04-17 | $5.25 | $5.48 | $5.05 | $5.05 | $3.72 | 25,230 |
| 2019-04-16 | $5.10 | $5.25 | $5.00 | $5.25 | $3.87 | 11,954 |
| 2019-04-15 | $5.06 | $5.09 | $5.06 | $5.09 | $3.75 | 318 |
| 2019-04-12 | $5.00 | $5.22 | $4.85 | $5.00 | $3.69 | 34,658 |
| 2019-04-11 | $4.98 | $5.00 | $4.88 | $5.00 | $3.69 | 3,555 |
| 2019-04-10 | $5.03 | $5.10 | $5.00 | $5.01 | $3.69 | 2,380 |
| 2019-04-09 | $5.12 | $5.12 | $5.12 | $5.12 | $3.78 | 50 |
| 2019-04-08 | $5.06 | $5.24 | $4.99 | $5.12 | $3.78 | 3,649 |
| 2019-04-05 | $5.05 | $5.25 | $4.99 | $5.03 | $3.71 | 7,957 |
| 2019-04-04 | $5.26 | $5.81 | $5.12 | $5.12 | $3.78 | 31,285 |
| 2019-04-03 | $5.25 | $5.27 | $5.24 | $5.25 | $3.87 | 47,296 |
| 2019-04-02 | $5.15 | $5.15 | $5.05 | $5.15 | $3.80 | 5,183 |
| 2019-04-01 | $4.95 | $5.24 | $4.95 | $5.05 | $3.72 | 10,922 |
| 2019-03-29 | $5.00 | $5.00 | $4.86 | $4.86 | $3.58 | 776 |
| 2019-03-28 | $4.93 | $4.93 | $4.93 | $4.93 | $3.64 | 88 |
| 2019-03-27 | $4.93 | $4.93 | $4.93 | $4.93 | $3.64 | 28 |
| 2019-03-26 | $4.87 | $4.93 | $4.85 | $4.93 | $3.64 | 1,546 |
| 2019-03-25 | $5.15 | $5.15 | $4.87 | $4.90 | $3.61 | 971 |
| 2019-03-22 | $4.89 | $4.90 | $4.85 | $4.85 | $3.58 | 2,772 |
| 2019-03-21 | $4.87 | $5.09 | $4.87 | $4.88 | $3.60 | 1,279 |
| 2019-03-20 | $4.96 | $5.11 | $4.95 | $5.04 | $3.72 | 18,030 |
| 2019-03-19 | $5.00 | $5.40 | $4.95 | $5.06 | $3.73 | 12,004 |
| 2019-03-18 | $4.92 | $4.94 | $4.90 | $4.93 | $3.63 | 9,597 |
| 2019-03-15 | $4.96 | $5.01 | $4.90 | $4.90 | $3.61 | 803 |
| 2019-03-14 | $5.05 | $5.18 | $4.87 | $4.87 | $3.59 | 1,202 |
| 2019-03-13 | $5.12 | $5.19 | $4.90 | $4.90 | $3.61 | 6,979 |
| 2019-03-12 | $5.03 | $5.08 | $4.93 | $4.93 | $3.64 | 2,812 |
| 2019-03-11 | $4.97 | $5.08 | $4.92 | $4.98 | $3.67 | 66,137 |
| 2019-03-08 | $5.38 | $5.38 | $5.06 | $5.06 | $3.73 | 782 |
| 2019-03-07 | $5.29 | $5.29 | $5.29 | $5.29 | $3.90 | 19 |
| 2019-03-06 | $5.43 | $5.43 | $5.29 | $5.29 | $3.90 | 520 |
| 2019-03-05 | $5.16 | $5.16 | $5.16 | $5.16 | $3.81 | 13 |
| 2019-03-04 | $5.16 | $5.16 | $5.16 | $5.16 | $3.81 | 131 |
| 2019-03-01 | $5.16 | $5.16 | $5.16 | $5.16 | $3.81 | 234 |
| 2019-02-28 | $5.47 | $5.47 | $5.02 | $5.23 | $3.86 | 10,608 |
| 2019-02-27 | $5.04 | $5.04 | $5.04 | $5.04 | $3.72 | 102 |
| 2019-02-26 | $5.46 | $5.50 | $5.18 | $5.18 | $3.82 | 4,393 |
| 2019-02-25 | $5.46 | $5.46 | $5.46 | $5.46 | $4.03 | 156 |
| 2019-02-22 | $5.01 | $5.17 | $5.01 | $5.05 | $3.72 | 3,210 |
| 2019-02-21 | $5.20 | $5.20 | $5.20 | $5.20 | $3.83 | 253 |
| 2019-02-20 | $5.21 | $5.21 | $5.21 | $5.21 | $3.84 | 103 |
| 2019-02-19 | $5.53 | $5.70 | $5.25 | $5.38 | $3.97 | 12,220 |
| 2019-02-15 | $6.02 | $6.02 | $5.32 | $5.32 | $3.92 | 4,502 |
| 2019-02-14 | $5.35 | $6.05 | $5.33 | $5.85 | $4.31 | 7,957 |
| 2019-02-13 | $5.84 | $5.84 | $5.84 | $5.84 | $4.31 | 140 |
| 2019-02-12 | $5.56 | $5.56 | $5.50 | $5.52 | $4.07 | 1,964 |
| 2019-02-11 | $5.15 | $5.53 | $5.15 | $5.28 | $3.89 | 1,176 |
| 2019-02-08 | $5.30 | $5.30 | $5.30 | $5.30 | $3.91 | 171 |
| 2019-02-07 | $5.55 | $5.89 | $5.07 | $5.30 | $3.91 | 9,502 |
| 2019-02-06 | $5.55 | $5.55 | $5.55 | $5.55 | $4.09 | 0 |
| 2019-02-05 | $5.50 | $5.55 | $5.50 | $5.55 | $4.09 | 24,458 |
| 2019-02-04 | $5.49 | $5.67 | $5.49 | $5.67 | $4.18 | 3,177 |
| 2019-02-01 | $5.44 | $5.44 | $5.15 | $5.15 | $3.80 | 737 |
| 2019-01-31 | $5.10 | $5.10 | $5.10 | $5.10 | $3.76 | 4 |
| 2019-01-30 | $5.10 | $5.10 | $5.10 | $5.10 | $3.76 | 0 |
| 2019-01-29 | $5.03 | $5.23 | $4.90 | $5.10 | $3.76 | 11,214 |
| 2019-01-28 | $5.00 | $5.00 | $4.77 | $5.00 | $3.69 | 11,450 |
| 2019-01-25 | $5.00 | $5.00 | $5.00 | $5.00 | $3.69 | 4,512 |
| 2019-01-24 | $5.16 | $5.16 | $5.00 | $5.07 | $3.74 | 9,006 |
| 2019-01-23 | $5.20 | $5.38 | $5.15 | $5.35 | $3.94 | 4,199 |
| 2019-01-22 | $5.15 | $5.15 | $5.15 | $5.15 | $3.80 | 3,702 |
| 2019-01-18 | $5.15 | $5.15 | $5.15 | $5.15 | $3.80 | 159 |
| 2019-01-17 | $5.30 | $5.30 | $5.15 | $5.15 | $3.80 | 4,997 |
| 2019-01-16 | $5.46 | $5.46 | $5.46 | $5.46 | $4.03 | 368 |
| 2019-01-15 | $5.17 | $5.17 | $5.15 | $5.15 | $3.80 | 5,967 |
| 2019-01-14 | $5.17 | $5.17 | $5.17 | $5.17 | $3.81 | 47 |
| 2019-01-11 | $5.50 | $5.50 | $5.15 | $5.17 | $3.81 | 736 |
| 2019-01-10 | $5.50 | $5.50 | $5.50 | $5.50 | $4.06 | 35 |
| 2019-01-09 | $5.50 | $5.50 | $5.50 | $5.50 | $4.06 | 58 |
| 2019-01-08 | $5.50 | $5.50 | $5.50 | $5.50 | $4.06 | 13 |
| 2019-01-07 | $5.50 | $5.50 | $5.50 | $5.50 | $4.06 | 6 |
| 2019-01-04 | $5.50 | $5.50 | $5.50 | $5.50 | $4.06 | 30 |
| 2019-01-03 | $5.50 | $5.50 | $5.50 | $5.50 | $4.06 | 100 |
| 2019-01-02 | $5.50 | $5.50 | $5.50 | $5.50 | $4.06 | 225 |
| 2018-12-31 | $5.50 | $5.50 | $5.22 | $5.25 | $3.87 | 25,809 |
| 2018-12-28 | $5.15 | $5.50 | $5.15 | $5.15 | $3.80 | 1,232 |
| 2018-12-27 | $5.15 | $5.15 | $5.15 | $5.15 | $3.80 | 434 |
| 2018-12-26 | $5.27 | $5.27 | $5.27 | $5.27 | $3.89 | 142 |
| 2018-12-24 | $5.27 | $5.27 | $5.27 | $5.27 | $3.89 | 1,255 |
| 2018-12-21 | $5.50 | $5.50 | $5.15 | $5.15 | $3.80 | 2,094 |
| 2018-12-20 | $5.33 | $5.33 | $5.33 | $5.33 | $3.93 | 100 |
| 2018-12-19 | $5.33 | $5.33 | $5.33 | $5.33 | $3.93 | 7 |
| 2018-12-18 | $5.15 | $5.50 | $5.15 | $5.33 | $3.93 | 673 |
| 2018-12-17 | $5.50 | $5.50 | $5.50 | $5.50 | $4.06 | 117 |
| 2018-12-14 | $5.15 | $5.50 | $5.15 | $5.50 | $4.06 | 1,199 |
| 2018-12-13 | $5.43 | $5.45 | $4.96 | $5.18 | $3.82 | 22,604 |
| 2018-12-12 | $5.12 | $5.18 | $5.12 | $5.12 | $3.78 | 1,636 |
| 2018-12-11 | $5.15 | $5.17 | $5.14 | $5.15 | $3.80 | 14,533 |
| 2018-12-10 | $5.15 | $5.15 | $5.15 | $5.15 | $3.80 | 9,023 |
| 2018-12-07 | $5.45 | $5.45 | $4.95 | $4.95 | $3.65 | 12,013 |
| 2018-12-06 | $5.15 | $5.35 | $5.15 | $5.35 | $3.95 | 7,173 |
| 2018-12-04 | $5.50 | $5.50 | $5.15 | $5.45 | $4.02 | 793 |
| 2018-12-03 | $5.15 | $5.49 | $5.15 | $5.49 | $4.05 | 5,230 |
| 2018-11-30 | $5.27 | $5.48 | $5.27 | $5.48 | $4.04 | 4,009 |
| 2018-11-29 | $5.15 | $5.25 | $5.15 | $5.23 | $3.86 | 2,857 |
| 2018-11-28 | $5.17 | $5.17 | $5.17 | $5.17 | $3.81 | 106 |
| 2018-11-27 | $5.15 | $5.22 | $5.15 | $5.22 | $3.85 | 2,626 |
| 2018-11-26 | $5.25 | $5.25 | $5.25 | $5.25 | $3.87 | 1,045 |
| 2018-11-23 | $5.50 | $5.50 | $5.50 | $5.50 | $4.06 | 1,029 |
| 2018-11-21 | $5.44 | $5.44 | $5.44 | $5.44 | $4.01 | 35 |
| 2018-11-20 | $5.44 | $5.44 | $5.44 | $5.44 | $4.01 | 156 |
| 2018-11-19 | $5.50 | $5.50 | $5.18 | $5.20 | $3.83 | 4,050 |
| 2018-11-16 | $6.00 | $6.00 | $6.00 | $6.00 | $4.42 | 49 |
| 2018-11-15 | $6.00 | $6.00 | $6.00 | $6.00 | $4.42 | 4 |
| 2018-11-14 | $6.00 | $6.00 | $6.00 | $6.00 | $4.42 | 49 |
| 2018-11-13 | $6.00 | $6.00 | $6.00 | $6.00 | $4.42 | 266 |
| 2018-11-12 | $5.65 | $5.97 | $5.65 | $5.97 | $4.40 | 1,293 |
| 2018-11-09 | $5.50 | $5.50 | $5.50 | $5.50 | $4.06 | 25,194 |
| 2018-11-08 | $5.48 | $5.48 | $5.48 | $5.48 | $4.04 | 0 |
| 2018-11-07 | $5.00 | $5.48 | $5.00 | $5.48 | $4.04 | 6,639 |
| 2018-11-06 | $5.00 | $5.00 | $5.00 | $5.00 | $3.69 | 0 |
| 2018-11-05 | $4.80 | $5.00 | $4.80 | $5.00 | $3.69 | 757 |
| 2018-11-02 | $5.07 | $5.07 | $5.07 | $5.07 | $3.74 | 89 |
| 2018-11-01 | $5.00 | $5.50 | $5.00 | $5.07 | $3.74 | 4,626 |
| 2018-10-31 | $4.95 | $5.00 | $4.95 | $5.00 | $3.69 | 1,278 |
| 2018-10-30 | $4.71 | $4.71 | $4.71 | $4.71 | $3.47 | 14 |
| 2018-10-29 | $4.70 | $4.71 | $4.70 | $4.71 | $3.47 | 260 |
| 2018-10-26 | $4.93 | $4.99 | $4.60 | $4.99 | $3.68 | 1,413 |
| 2018-10-25 | $4.90 | $4.94 | $4.87 | $4.87 | $3.59 | 1,115 |
| 2018-10-24 | $4.70 | $4.70 | $4.70 | $4.70 | $3.47 | 98 |
| 2018-10-23 | $4.73 | $4.75 | $4.70 | $4.70 | $3.47 | 1,025 |
| 2018-10-22 | $5.00 | $5.00 | $5.00 | $5.00 | $3.69 | 0 |
| 2018-10-19 | $4.94 | $5.00 | $4.94 | $5.00 | $3.69 | 13,158 |
| 2018-10-18 | $4.75 | $4.77 | $4.75 | $4.75 | $3.50 | 3,008 |
| 2018-10-17 | $4.80 | $4.82 | $4.75 | $4.75 | $3.50 | 5,404 |
| 2018-10-16 | $4.89 | $5.02 | $4.89 | $5.00 | $3.69 | 19,474 |
| 2018-10-15 | $4.60 | $5.16 | $4.60 | $4.65 | $3.43 | 4,423 |
| 2018-10-12 | $4.98 | $5.45 | $4.80 | $5.01 | $3.69 | 2,500 |
| 2018-10-11 | $4.75 | $4.75 | $4.75 | $4.75 | $3.50 | 97 |
| 2018-10-10 | $4.75 | $4.75 | $4.75 | $4.75 | $3.50 | 2,600 |
| 2018-10-09 | $5.00 | $5.00 | $5.00 | $5.00 | $3.69 | 1,231 |
| 2018-10-08 | $5.32 | $5.32 | $5.32 | $5.32 | $3.92 | 343 |
| 2018-10-05 | $4.94 | $4.94 | $4.94 | $4.94 | $3.64 | 50 |
| 2018-10-04 | $4.94 | $4.94 | $4.94 | $4.94 | $3.64 | 45 |
| 2018-10-03 | $4.52 | $4.94 | $4.52 | $4.94 | $3.64 | 217 |
| 2018-10-02 | $5.18 | $5.18 | $4.83 | $4.90 | $3.61 | 1,700 |
| 2018-10-01 | $4.77 | $4.97 | $4.77 | $4.94 | $3.64 | 2,208 |
| 2018-09-28 | $4.90 | $4.90 | $4.90 | $4.90 | $3.61 | 106 |
| 2018-09-27 | $5.10 | $5.10 | $5.10 | $5.10 | $3.76 | 27 |
| 2018-09-26 | $5.10 | $5.10 | $5.10 | $5.10 | $3.76 | 56 |
| 2018-09-25 | $5.10 | $5.10 | $5.10 | $5.10 | $3.76 | 23 |
| 2018-09-24 | $5.13 | $5.13 | $5.10 | $5.10 | $3.76 | 919 |
| 2018-09-21 | $5.10 | $5.30 | $5.10 | $5.30 | $3.91 | 3,096 |
| 2018-09-20 | $4.80 | $4.80 | $4.80 | $4.80 | $3.54 | 218 |
| 2018-09-19 | $4.75 | $5.45 | $4.75 | $5.05 | $3.72 | 3,300 |
| 2018-09-18 | $5.00 | $5.00 | $5.00 | $5.00 | $3.69 | 47 |
| 2018-09-17 | $4.75 | $5.33 | $4.75 | $5.00 | $3.69 | 4,800 |
| 2018-09-14 | $4.70 | $4.80 | $4.70 | $4.70 | $3.47 | 2,537 |
| 2018-09-13 | $4.70 | $4.70 | $4.52 | $4.60 | $3.39 | 12,478 |
| 2018-09-12 | $4.70 | $4.75 | $4.70 | $4.70 | $3.47 | 3,681 |
| 2018-09-11 | $4.93 | $4.93 | $4.70 | $4.75 | $3.50 | 1,264 |
| 2018-09-10 | $4.70 | $4.70 | $4.70 | $4.70 | $3.47 | 143 |
| 2018-09-07 | $4.85 | $5.00 | $4.85 | $5.00 | $3.69 | 1,005 |
| 2018-09-06 | $4.95 | $4.95 | $4.70 | $4.70 | $3.47 | 1,855 |
| 2018-09-05 | $5.05 | $5.05 | $4.70 | $4.95 | $3.65 | 8,300 |
| 2018-09-04 | $4.60 | $4.60 | $4.60 | $4.60 | $3.39 | 3 |
| 2018-08-31 | $4.60 | $4.60 | $4.60 | $4.60 | $3.39 | 176 |
| 2018-08-30 | $4.60 | $4.60 | $4.60 | $4.60 | $3.39 | 39 |
| 2018-08-29 | $4.60 | $4.60 | $4.60 | $4.60 | $3.39 | 2 |
| 2018-08-28 | $4.60 | $4.60 | $4.60 | $4.60 | $3.39 | 72 |
| 2018-08-27 | $4.60 | $4.95 | $4.60 | $4.60 | $3.39 | 1,847 |
| 2018-08-24 | $4.75 | $5.04 | $4.40 | $4.90 | $3.61 | 11,151 |
| 2018-08-23 | $4.75 | $4.75 | $4.75 | $4.75 | $3.50 | 97 |
| 2018-08-22 | $4.75 | $4.75 | $4.75 | $4.75 | $3.50 | 33 |
| 2018-08-21 | $4.83 | $4.83 | $4.75 | $4.75 | $3.50 | 436 |
| 2018-08-20 | $4.76 | $4.76 | $4.75 | $4.76 | $3.51 | 3,668 |
| 2018-08-17 | $4.80 | $4.80 | $4.80 | $4.80 | $3.54 | 172 |
| 2018-08-16 | $4.80 | $4.80 | $4.80 | $4.80 | $3.54 | 0 |
| 2018-08-15 | $4.70 | $4.80 | $4.70 | $4.80 | $3.54 | 1,678 |
| 2018-08-14 | $4.95 | $4.95 | $4.95 | $4.95 | $3.65 | 42 |
| 2018-08-13 | $4.95 | $4.95 | $4.95 | $4.95 | $3.65 | 100 |
| 2018-08-10 | $4.75 | $4.75 | $4.75 | $4.75 | $3.50 | 241 |
| 2018-08-09 | $4.75 | $4.75 | $4.75 | $4.75 | $3.50 | 400 |
| 2018-08-08 | $4.85 | $4.90 | $4.55 | $4.65 | $3.43 | 18,775 |
| 2018-08-07 | $4.85 | $4.85 | $4.85 | $4.85 | $3.58 | 19 |
| 2018-08-06 | $4.80 | $5.00 | $4.60 | $4.85 | $3.58 | 13,260 |
| 2018-08-03 | $5.10 | $5.10 | $4.40 | $4.55 | $3.36 | 23,818 |
| 2018-08-02 | $5.10 | $5.10 | $4.80 | $5.00 | $3.69 | 5,960 |
| 2018-08-01 | $5.00 | $5.20 | $5.00 | $5.15 | $3.80 | 1,991 |
| 2018-07-31 | $5.10 | $5.35 | $5.00 | $5.05 | $3.72 | 2,204 |
| 2018-07-30 | $5.05 | $5.35 | $5.05 | $5.30 | $3.91 | 2,443 |
| 2018-07-27 | $5.35 | $5.35 | $5.00 | $5.35 | $3.95 | 780 |
| 2018-07-26 | $5.20 | $5.62 | $5.05 | $5.62 | $4.14 | 3,674 |
| 2018-07-25 | $5.35 | $5.50 | $5.00 | $5.20 | $3.83 | 2,914 |
| 2018-07-24 | $5.35 | $5.81 | $5.10 | $5.25 | $3.87 | 6,937 |
| 2018-07-23 | $5.25 | $5.34 | $4.90 | $5.34 | $3.93 | 2,505 |
| 2018-07-20 | $5.13 | $5.35 | $5.10 | $5.15 | $3.80 | 3,087 |
| 2018-07-19 | $5.30 | $5.35 | $5.30 | $5.35 | $3.95 | 744 |
| 2018-07-18 | $5.40 | $5.47 | $5.25 | $5.47 | $4.03 | 3,002 |
| 2018-07-17 | $5.31 | $5.52 | $5.25 | $5.49 | $4.04 | 2,783 |
| 2018-07-16 | $5.45 | $5.75 | $5.20 | $5.30 | $3.91 | 20,429 |
| 2018-07-13 | $5.25 | $5.80 | $5.20 | $5.80 | $4.28 | 1,100 |
| 2018-07-12 | $5.25 | $5.49 | $5.05 | $5.49 | $4.04 | 15,636 |
| 2018-07-11 | $5.85 | $5.85 | $5.35 | $5.35 | $3.95 | 3,086 |
| 2018-07-10 | $5.00 | $5.00 | $5.00 | $5.00 | $3.69 | 197 |
| 2018-07-09 | $5.55 | $5.93 | $5.15 | $5.15 | $3.80 | 7,989 |
| 2018-07-06 | $5.51 | $5.95 | $5.06 | $5.15 | $3.80 | 13,460 |
| 2018-07-05 | $5.22 | $5.30 | $5.15 | $5.15 | $3.80 | 5,107 |
| 2018-07-03 | $5.35 | $5.35 | $5.10 | $5.15 | $3.80 | 5,688 |
| 2018-07-02 | $5.05 | $5.15 | $5.05 | $5.15 | $3.80 | 2,388 |
| 2018-06-29 | $4.85 | $5.10 | $4.85 | $5.10 | $3.76 | 1,780 |
| 2018-06-28 | $5.05 | $5.15 | $5.05 | $5.10 | $3.76 | 1,361 |
| 2018-06-27 | $5.40 | $5.40 | $4.82 | $5.22 | $3.85 | 10,638 |
| 2018-06-26 | $5.25 | $5.25 | $5.25 | $5.25 | $3.87 | 100 |
| 2018-06-25 | $5.20 | $5.20 | $5.20 | $5.20 | $3.83 | 40 |
| 2018-06-22 | $5.23 | $5.30 | $4.95 | $5.20 | $3.83 | 3,609 |
| 2018-06-21 | $5.26 | $5.32 | $4.95 | $4.99 | $3.68 | 4,303 |
| 2018-06-20 | $5.40 | $5.40 | $5.03 | $5.15 | $3.80 | 2,545 |
| 2018-06-19 | $5.35 | $5.40 | $5.35 | $5.40 | $3.98 | 278 |
| 2018-06-18 | $5.01 | $5.30 | $5.01 | $5.30 | $3.91 | 2,328 |
| 2018-06-15 | $4.65 | $4.80 | $4.57 | $4.75 | $3.50 | 2,534 |
| 2018-06-14 | $5.41 | $5.41 | $5.10 | $5.10 | $3.76 | 2,208 |
| 2018-06-13 | $5.15 | $5.25 | $5.15 | $5.20 | $3.83 | 2,725 |
| 2018-06-12 | $5.10 | $5.10 | $5.00 | $5.10 | $3.76 | 1,700 |
| 2018-06-11 | $5.25 | $5.25 | $5.25 | $5.25 | $3.87 | 33 |
| 2018-06-08 | $5.50 | $5.53 | $5.25 | $5.25 | $3.87 | 3,455 |
| 2018-06-07 | $5.16 | $5.20 | $5.16 | $5.20 | $3.83 | 1,716 |
| 2018-06-06 | $5.20 | $5.28 | $5.15 | $5.25 | $3.87 | 21,861 |
| 2018-06-05 | $5.20 | $5.85 | $5.20 | $5.20 | $3.83 | 9,511 |
| 2018-06-04 | $5.20 | $5.20 | $5.10 | $5.10 | $3.76 | 2,013 |
| 2018-06-01 | $5.15 | $5.15 | $5.15 | $5.15 | $3.80 | 221 |
| 2018-05-31 | $5.13 | $5.15 | $5.13 | $5.15 | $3.80 | 2,450 |
| 2018-05-30 | $5.00 | $5.00 | $5.00 | $5.00 | $3.69 | 523 |
| 2018-05-29 | $5.00 | $5.08 | $5.00 | $5.06 | $3.73 | 11,837 |
| 2018-05-25 | $5.11 | $5.11 | $5.05 | $5.05 | $3.72 | 6,019 |
| 2018-05-24 | $5.20 | $5.35 | $5.00 | $5.35 | $3.95 | 13,496 |
| 2018-05-23 | $5.36 | $5.45 | $5.00 | $5.20 | $3.83 | 9,539 |
| 2018-05-22 | $5.45 | $5.45 | $5.30 | $5.30 | $3.91 | 4,730 |
| 2018-05-21 | $5.10 | $5.50 | $5.10 | $5.50 | $4.06 | 1,291 |
| 2018-05-18 | $5.40 | $5.40 | $5.40 | $5.40 | $3.98 | 55 |
| 2018-05-17 | $5.40 | $5.50 | $5.30 | $5.40 | $3.98 | 6,729 |
| 2018-05-16 | $5.25 | $5.50 | $5.22 | $5.35 | $3.95 | 3,696 |
| 2018-05-15 | $5.30 | $5.30 | $5.30 | $5.30 | $3.91 | 31 |
| 2018-05-14 | $5.75 | $5.75 | $5.30 | $5.30 | $3.91 | 204 |
| 2018-05-11 | $5.43 | $5.75 | $5.20 | $5.75 | $4.24 | 4,124 |
| 2018-05-10 | $5.55 | $5.70 | $5.31 | $5.70 | $4.20 | 12,694 |
| 2018-05-09 | $5.40 | $5.90 | $5.37 | $5.90 | $4.35 | 6,606 |
| 2018-05-08 | $5.50 | $5.85 | $5.45 | $5.55 | $4.09 | 19,650 |
| 2018-05-07 | $5.65 | $5.70 | $5.65 | $5.70 | $4.20 | 2,304 |
| 2018-05-04 | $5.65 | $6.05 | $5.60 | $5.75 | $4.24 | 20,475 |
| 2018-05-03 | $5.85 | $5.85 | $5.85 | $5.85 | $4.31 | 0 |
| 2018-05-02 | $6.25 | $6.50 | $5.85 | $5.85 | $4.31 | 16,330 |
| 2018-05-01 | $6.15 | $6.38 | $5.50 | $6.25 | $4.61 | 19,907 |
| 2018-04-30 | $5.88 | $5.90 | $5.54 | $5.75 | $4.24 | 17,914 |
| 2018-04-27 | $5.95 | $5.95 | $5.85 | $5.85 | $4.31 | 1,151 |
| 2018-04-26 | $5.95 | $5.95 | $5.86 | $5.95 | $4.39 | 4,092 |
| 2018-04-25 | $5.95 | $5.95 | $5.95 | $5.95 | $4.39 | 1,105 |
| 2018-04-24 | $5.94 | $5.94 | $5.94 | $5.94 | $4.38 | 0 |
| 2018-04-23 | $5.94 | $5.94 | $5.94 | $5.94 | $4.38 | 15 |
| 2018-04-20 | $5.85 | $5.94 | $5.85 | $5.94 | $4.38 | 1,153 |
| 2018-04-19 | $5.91 | $5.91 | $5.91 | $5.91 | $4.36 | 153 |
| 2018-04-18 | $5.85 | $6.00 | $5.85 | $5.85 | $4.31 | 476 |
| 2018-04-17 | $5.75 | $5.75 | $5.75 | $5.75 | $4.24 | 0 |
| 2018-04-16 | $5.75 | $5.75 | $5.75 | $5.75 | $4.24 | 200 |
| 2018-04-13 | $5.95 | $5.95 | $5.75 | $5.75 | $4.24 | 1,762 |
| 2018-04-12 | $5.50 | $6.00 | $5.40 | $5.95 | $4.39 | 14,830 |
| 2018-04-11 | $5.10 | $5.85 | $5.10 | $5.85 | $4.31 | 4,906 |
| 2018-04-10 | $5.20 | $6.05 | $5.20 | $6.00 | $4.42 | 3,802 |
| 2018-04-09 | $5.50 | $5.85 | $5.50 | $5.85 | $4.31 | 1,960 |
| 2018-04-06 | $5.40 | $6.20 | $5.40 | $5.95 | $4.39 | 4,048 |
| 2018-04-05 | $6.10 | $6.30 | $5.98 | $5.98 | $4.41 | 680 |
| 2018-04-04 | $6.38 | $6.38 | $6.00 | $6.08 | $4.48 | 4,381 |
| 2018-04-03 | $5.60 | $5.95 | $5.56 | $5.60 | $4.13 | 3,344 |
| 2018-04-02 | $6.70 | $6.70 | $5.50 | $6.00 | $4.42 | 6,530 |
| 2018-03-29 | $5.65 | $6.60 | $4.75 | $6.60 | $4.87 | 270,566 |
| 2018-03-28 | $6.90 | $6.90 | $6.90 | $6.90 | $5.09 | 0 |
| 2018-03-27 | $6.90 | $6.90 | $6.90 | $6.90 | $5.09 | 0 |
| 2018-03-26 | $6.90 | $6.95 | $6.90 | $6.90 | $5.09 | 499 |
| 2018-03-23 | $7.50 | $7.50 | $6.40 | $7.05 | $5.20 | 2,896 |
| 2018-03-22 | $7.95 | $7.95 | $6.35 | $7.80 | $5.75 | 2,164 |
| 2018-03-21 | $7.50 | $7.50 | $7.50 | $7.50 | $5.53 | 1,045 |
| 2018-03-20 | $7.20 | $7.20 | $7.20 | $7.20 | $5.31 | 110 |
| 2018-03-19 | $6.95 | $6.95 | $6.95 | $6.95 | $5.13 | 0 |
| 2018-03-16 | $6.95 | $6.95 | $6.95 | $6.95 | $5.13 | 1,312 |
| 2018-03-15 | $6.71 | $6.71 | $6.71 | $6.71 | $4.94 | 0 |
| 2018-03-14 | $6.71 | $6.71 | $6.71 | $6.71 | $4.94 | 96 |
| 2018-03-13 | $6.70 | $6.71 | $6.70 | $6.71 | $4.94 | 802 |
| 2018-03-12 | $6.80 | $6.80 | $6.70 | $6.70 | $4.94 | 698 |
| 2018-03-09 | $6.65 | $6.80 | $6.60 | $6.80 | $5.01 | 6,573 |
| 2018-03-08 | $6.90 | $6.95 | $6.80 | $6.80 | $5.01 | 5,111 |
| 2018-03-07 | $6.80 | $6.80 | $6.80 | $6.80 | $5.01 | 440 |
| 2018-03-06 | $6.95 | $7.00 | $6.85 | $6.85 | $5.05 | 9,016 |
| 2018-03-05 | $7.28 | $7.28 | $7.15 | $7.15 | $5.27 | 1,144 |
| 2018-03-02 | $7.00 | $7.00 | $6.85 | $6.85 | $5.05 | 449 |
| 2018-03-01 | $6.70 | $7.05 | $6.60 | $7.05 | $5.20 | 3,126 |
| 2018-02-28 | $6.90 | $6.95 | $6.75 | $6.90 | $5.09 | 14,585 |
| 2018-02-27 | $7.15 | $7.30 | $6.95 | $6.95 | $5.13 | 8,539 |
| 2018-02-26 | $7.15 | $7.15 | $7.15 | $7.15 | $5.27 | 0 |
| 2018-02-23 | $7.15 | $7.15 | $7.15 | $7.15 | $5.27 | 24 |
| 2018-02-22 | $6.96 | $7.15 | $6.96 | $7.15 | $5.27 | 1,036 |
| 2018-02-21 | $7.10 | $7.25 | $7.10 | $7.15 | $5.27 | 6,944 |
| 2018-02-20 | $7.20 | $7.25 | $7.20 | $7.20 | $5.31 | 401 |
| 2018-02-16 | $7.20 | $7.20 | $7.20 | $7.20 | $5.31 | 106 |
| 2018-02-15 | $7.10 | $7.15 | $7.05 | $7.15 | $5.27 | 3,111 |
| 2018-02-14 | $7.10 | $7.20 | $7.10 | $7.15 | $5.27 | 7,155 |
| 2018-02-13 | $7.15 | $7.60 | $6.85 | $6.90 | $5.09 | 47,094 |
| 2018-02-12 | $7.20 | $7.35 | $6.90 | $7.20 | $5.31 | 25,358 |
| 2018-02-09 | $7.55 | $7.55 | $6.75 | $6.90 | $5.09 | 4,109 |
| 2018-02-08 | $7.60 | $7.60 | $7.55 | $7.55 | $5.57 | 2,121 |
| 2018-02-07 | $7.55 | $7.55 | $7.50 | $7.55 | $5.57 | 4,531 |
| 2018-02-06 | $7.56 | $7.56 | $7.50 | $7.55 | $5.57 | 3,561 |
| 2018-02-05 | $7.50 | $7.55 | $7.50 | $7.50 | $5.53 | 9,694 |
| 2018-02-02 | $7.55 | $7.56 | $7.50 | $7.55 | $5.57 | 5,639 |
| 2018-02-01 | $7.60 | $7.60 | $7.55 | $7.55 | $5.57 | 3,127 |
| 2018-01-31 | $7.80 | $7.80 | $7.60 | $7.60 | $5.60 | 636 |
| 2018-01-30 | $7.80 | $7.81 | $7.78 | $7.80 | $5.75 | 6,121 |
| 2018-01-29 | $7.60 | $7.80 | $7.60 | $7.70 | $5.68 | 1,300 |
| 2018-01-26 | $7.60 | $7.61 | $7.60 | $7.61 | $5.61 | 637 |
| 2018-01-25 | $7.60 | $7.61 | $7.60 | $7.60 | $5.60 | 1,751 |
| 2018-01-24 | $7.60 | $7.60 | $7.60 | $7.60 | $5.60 | 1,700 |
| 2018-01-23 | $7.60 | $7.80 | $7.60 | $7.80 | $5.75 | 4,420 |
| 2018-01-22 | $7.70 | $7.80 | $7.70 | $7.80 | $5.75 | 4,864 |
| 2018-01-19 | $7.59 | $7.73 | $7.55 | $7.71 | $5.68 | 5,702 |
| 2018-01-18 | $7.60 | $7.75 | $7.55 | $7.60 | $5.60 | 1,621 |
| 2018-01-17 | $7.55 | $7.75 | $7.55 | $7.75 | $5.72 | 5,246 |
| 2018-01-16 | $7.55 | $7.70 | $7.55 | $7.70 | $5.68 | 2,073 |
| 2018-01-12 | $7.55 | $7.55 | $7.55 | $7.55 | $5.57 | 2,118 |
| 2018-01-11 | $7.55 | $7.55 | $7.50 | $7.55 | $5.57 | 4,170 |
| 2018-01-10 | $7.55 | $7.55 | $7.55 | $7.55 | $5.57 | 3 |
| 2018-01-09 | $7.55 | $7.55 | $7.55 | $7.55 | $5.57 | 68 |
| 2018-01-08 | $7.55 | $7.55 | $7.55 | $7.55 | $5.57 | 0 |
| 2018-01-05 | $7.60 | $7.60 | $7.55 | $7.55 | $5.57 | 1,754 |
| 2018-01-04 | $7.57 | $7.57 | $7.55 | $7.56 | $5.57 | 3,019 |
| 2018-01-03 | $7.70 | $7.70 | $7.66 | $7.66 | $5.65 | 630 |
| 2018-01-02 | $7.65 | $7.65 | $7.55 | $7.55 | $5.57 | 740 |
| 2017-12-29 | $7.61 | $7.61 | $7.61 | $7.61 | $5.61 | 1,123 |
| 2017-12-28 | $7.67 | $7.67 | $7.67 | $7.67 | $5.66 | 10 |
| 2017-12-27 | $7.65 | $7.67 | $7.65 | $7.67 | $5.66 | 2,576 |
| 2017-12-26 | $7.55 | $7.65 | $7.55 | $7.65 | $5.64 | 3,604 |
| 2017-12-22 | $7.65 | $7.65 | $7.65 | $7.65 | $5.64 | 147 |
| 2017-12-21 | $7.55 | $7.65 | $7.55 | $7.58 | $5.59 | 1,095 |
| 2017-12-20 | $7.55 | $7.55 | $7.55 | $7.55 | $5.57 | 807 |
| 2017-12-19 | $7.65 | $7.65 | $7.65 | $7.65 | $5.64 | 212 |
| 2017-12-18 | $7.65 | $7.65 | $7.55 | $7.55 | $5.57 | 2,458 |
| 2017-12-15 | $7.55 | $7.65 | $7.55 | $7.55 | $5.57 | 1,373 |
| 2017-12-14 | $7.61 | $7.61 | $7.61 | $7.61 | $5.61 | 2,009 |
| 2017-12-13 | $7.65 | $7.65 | $7.55 | $7.55 | $5.57 | 203 |
| 2017-12-12 | $7.55 | $7.65 | $7.55 | $7.65 | $5.64 | 1,732 |
| 2017-12-11 | $7.65 | $7.65 | $7.65 | $7.65 | $5.64 | 245 |
| 2017-12-08 | $7.55 | $7.60 | $7.55 | $7.60 | $5.60 | 619 |
| 2017-12-07 | $7.55 | $7.55 | $7.55 | $7.55 | $5.57 | 1,316 |
| 2017-12-06 | $7.65 | $7.65 | $7.55 | $7.55 | $5.57 | 683 |
| 2017-12-05 | $7.60 | $7.60 | $7.60 | $7.60 | $5.60 | 83 |
| 2017-12-04 | $7.60 | $7.60 | $7.55 | $7.60 | $5.60 | 3,661 |
| 2017-12-01 | $7.67 | $7.67 | $7.60 | $7.60 | $5.60 | 6,728 |
| 2017-11-30 | $7.90 | $7.95 | $7.60 | $7.60 | $5.60 | 19,230 |
| 2017-11-29 | $7.50 | $7.50 | $7.50 | $7.50 | $5.53 | 93 |
| 2017-11-28 | $7.50 | $7.55 | $7.50 | $7.50 | $5.53 | 15,831 |
| 2017-11-27 | $7.60 | $7.60 | $7.50 | $7.50 | $5.53 | 2,700 |
| 2017-11-24 | $7.62 | $7.64 | $7.55 | $7.60 | $5.60 | 12,070 |
| 2017-11-22 | $7.55 | $7.55 | $7.55 | $7.55 | $5.57 | 1 |
| 2017-11-21 | $7.50 | $7.65 | $7.50 | $7.55 | $5.57 | 2,278 |
| 2017-11-20 | $7.50 | $7.50 | $7.50 | $7.50 | $5.53 | 0 |
| 2017-11-17 | $7.60 | $7.90 | $7.40 | $7.50 | $5.53 | 18,680 |
| 2017-11-16 | $7.35 | $7.51 | $7.35 | $7.44 | $5.49 | 7,689 |
| 2017-11-15 | $7.20 | $7.40 | $7.20 | $7.35 | $5.42 | 11,351 |
| 2017-11-14 | $7.20 | $7.35 | $7.15 | $7.25 | $5.35 | 16,603 |
| 2017-11-13 | $7.25 | $7.28 | $7.15 | $7.28 | $5.36 | 15,438 |
| 2017-11-10 | $7.75 | $7.75 | $7.00 | $7.25 | $5.35 | 30,112 |
| 2017-11-09 | $7.60 | $7.88 | $7.45 | $7.53 | $5.55 | 16,310 |
| 2017-11-08 | $7.55 | $7.55 | $7.55 | $7.55 | $5.57 | 13 |
| 2017-11-07 | $7.80 | $7.80 | $7.55 | $7.55 | $5.57 | 1,216 |
| 2017-11-06 | $7.73 | $7.75 | $7.60 | $7.60 | $5.60 | 2,528 |
| 2017-11-03 | $7.55 | $7.55 | $7.55 | $7.55 | $5.57 | 148 |
| 2017-11-02 | $7.60 | $7.60 | $7.55 | $7.55 | $5.57 | 6,092 |
| 2017-11-01 | $7.55 | $7.55 | $7.55 | $7.55 | $5.57 | 83 |
| 2017-10-31 | $7.65 | $7.65 | $7.55 | $7.55 | $5.57 | 2,311 |
| 2017-10-30 | $7.55 | $7.65 | $7.55 | $7.65 | $5.64 | 9,900 |
| 2017-10-27 | $7.65 | $7.65 | $7.65 | $7.65 | $5.64 | 103 |
| 2017-10-26 | $7.55 | $7.65 | $7.55 | $7.65 | $5.64 | 1,142 |
| 2017-10-25 | $7.55 | $7.65 | $7.55 | $7.55 | $5.57 | 1,163 |
| 2017-10-24 | $7.55 | $7.60 | $7.50 | $7.55 | $5.57 | 7,339 |
| 2017-10-23 | $7.55 | $7.55 | $7.55 | $7.55 | $5.57 | 120 |
| 2017-10-20 | $7.55 | $7.55 | $7.55 | $7.55 | $5.57 | 11 |
| 2017-10-19 | $7.55 | $7.55 | $7.50 | $7.55 | $5.57 | 7,425 |
| 2017-10-18 | $7.95 | $7.95 | $7.50 | $7.50 | $5.53 | 11,702 |
| 2017-10-17 | $7.80 | $7.80 | $7.60 | $7.60 | $5.60 | 231 |
| 2017-10-16 | $7.65 | $7.65 | $7.56 | $7.65 | $5.64 | 6,267 |
| 2017-10-13 | $7.63 | $7.95 | $7.63 | $7.65 | $5.64 | 1,717 |
| 2017-10-12 | $7.90 | $7.95 | $7.65 | $7.65 | $5.64 | 27,407 |
| 2017-10-11 | $7.95 | $7.95 | $7.70 | $7.80 | $5.75 | 2,173 |
| 2017-10-10 | $7.90 | $7.90 | $7.56 | $7.85 | $5.79 | 2,495 |
| 2017-10-09 | $7.57 | $7.95 | $7.57 | $7.95 | $5.86 | 4,623 |
| 2017-10-06 | $7.95 | $7.95 | $7.95 | $7.95 | $5.86 | 156 |
| 2017-10-05 | $7.69 | $7.71 | $7.69 | $7.71 | $5.68 | 340 |
| 2017-10-04 | $7.60 | $7.64 | $7.53 | $7.55 | $5.57 | 4,840 |
| 2017-10-03 | $7.56 | $7.60 | $7.56 | $7.60 | $5.60 | 2,221 |
| 2017-10-02 | $7.55 | $7.56 | $7.45 | $7.45 | $5.49 | 6,865 |
| 2017-09-29 | $7.81 | $7.81 | $7.68 | $7.68 | $5.66 | 9,512 |
| 2017-09-28 | $7.40 | $7.80 | $7.40 | $7.75 | $5.72 | 30,556 |
| 2017-09-27 | $7.40 | $7.40 | $7.30 | $7.35 | $5.42 | 1,890 |
| 2017-09-26 | $7.37 | $7.39 | $7.37 | $7.39 | $5.45 | 1,213 |
| 2017-09-25 | $7.40 | $7.40 | $7.34 | $7.34 | $5.41 | 3,006 |
| 2017-09-22 | $7.25 | $7.35 | $7.20 | $7.25 | $5.35 | 4,240 |
| 2017-09-21 | $7.00 | $7.30 | $6.94 | $7.30 | $5.38 | 14,330 |
| 2017-09-20 | $6.70 | $6.85 | $6.70 | $6.85 | $5.05 | 11,209 |
| 2017-09-19 | $6.70 | $6.70 | $6.69 | $6.70 | $4.94 | 1,927 |
| 2017-09-18 | $6.80 | $6.80 | $6.75 | $6.80 | $5.01 | 1,304 |
| 2017-09-15 | $6.85 | $6.85 | $6.85 | $6.85 | $5.05 | 1,181 |
| 2017-09-14 | $6.70 | $6.70 | $6.50 | $6.50 | $4.79 | 5,092 |
| 2017-09-13 | $6.65 | $6.80 | $6.15 | $6.70 | $4.94 | 38,213 |
| 2017-09-12 | $6.51 | $6.51 | $6.50 | $6.50 | $4.79 | 9,564 |
| 2017-09-11 | $6.25 | $6.80 | $6.19 | $6.55 | $4.83 | 24,360 |
| 2017-09-08 | $6.15 | $6.30 | $6.15 | $6.25 | $4.61 | 2,211 |
| 2017-09-07 | $6.15 | $6.15 | $5.90 | $6.15 | $4.54 | 9,429 |
| 2017-09-06 | $6.10 | $6.10 | $5.90 | $6.10 | $4.50 | 2,532 |
| 2017-09-05 | $6.05 | $6.05 | $6.05 | $6.05 | $4.46 | 197 |
| 2017-09-01 | $6.00 | $6.07 | $5.90 | $6.05 | $4.46 | 12,126 |
| 2017-08-31 | $6.30 | $6.30 | $6.10 | $6.10 | $4.50 | 1,750 |
| 2017-08-30 | $6.20 | $6.20 | $6.00 | $6.10 | $4.50 | 3,312 |
| 2017-08-29 | $5.90 | $6.20 | $5.90 | $6.20 | $4.57 | 3,500 |
| 2017-08-28 | $6.15 | $6.35 | $6.10 | $6.10 | $4.50 | 7,921 |
| 2017-08-25 | $5.95 | $6.15 | $5.90 | $6.15 | $4.54 | 4,237 |
| 2017-08-24 | $6.10 | $6.15 | $6.05 | $6.06 | $4.47 | 3,841 |
| 2017-08-23 | $6.09 | $6.09 | $6.00 | $6.00 | $4.42 | 1,667 |
| 2017-08-22 | $5.90 | $6.10 | $5.85 | $5.90 | $4.35 | 2,579 |
| 2017-08-21 | $5.90 | $5.90 | $5.90 | $5.90 | $4.35 | 10 |
| 2017-08-18 | $5.85 | $6.16 | $5.85 | $5.90 | $4.35 | 4,730 |
| 2017-08-17 | $6.10 | $6.10 | $6.10 | $6.10 | $4.49 | 423 |
| 2017-08-16 | $6.00 | $6.05 | $5.90 | $6.05 | $4.46 | 23,402 |
| 2017-08-15 | $6.00 | $6.10 | $6.00 | $6.10 | $4.50 | 13,046 |
| 2017-08-14 | $6.16 | $6.16 | $5.85 | $5.95 | $4.39 | 10,610 |
| 2017-08-11 | $6.50 | $6.50 | $6.05 | $6.10 | $4.50 | 5,308 |
| 2017-08-10 | $5.80 | $6.09 | $5.80 | $5.90 | $4.35 | 4,151 |
| 2017-08-09 | $6.05 | $6.05 | $6.05 | $6.05 | $4.46 | 132 |
| 2017-08-08 | $6.05 | $6.05 | $6.05 | $6.05 | $4.46 | 359 |
| 2017-08-07 | $6.20 | $6.20 | $5.95 | $5.95 | $4.39 | 837 |
| 2017-08-04 | $6.05 | $6.15 | $6.00 | $6.00 | $4.42 | 1,483 |
| 2017-08-03 | $6.26 | $6.26 | $6.26 | $6.26 | $4.62 | 631 |
| 2017-08-02 | $6.15 | $6.25 | $5.85 | $6.20 | $4.57 | 3,700 |
| 2017-08-01 | $6.55 | $6.70 | $6.05 | $6.19 | $4.56 | 25,858 |
| 2017-07-31 | $6.34 | $6.60 | $6.34 | $6.40 | $4.72 | 5,003 |
| 2017-07-28 | $6.35 | $6.70 | $6.35 | $6.70 | $4.94 | 645 |
| 2017-07-27 | $6.10 | $6.40 | $6.06 | $6.25 | $4.61 | 14,678 |
| 2017-07-26 | $6.15 | $6.35 | $6.05 | $6.35 | $4.68 | 5,596 |
| 2017-07-25 | $6.75 | $6.75 | $6.30 | $6.30 | $4.65 | 4,804 |
| 2017-07-24 | $6.50 | $6.75 | $6.25 | $6.60 | $4.87 | 4,807 |
| 2017-07-21 | $6.05 | $6.55 | $6.00 | $6.55 | $4.83 | 18,173 |
| 2017-07-20 | $6.30 | $6.60 | $5.90 | $6.25 | $4.61 | 19,498 |
| 2017-07-19 | $6.15 | $6.30 | $5.95 | $6.25 | $4.61 | 9,831 |
| 2017-07-18 | $5.95 | $6.15 | $5.75 | $6.10 | $4.50 | 13,969 |
| 2017-07-17 | $6.25 | $6.25 | $5.90 | $6.10 | $4.50 | 9,978 |
| 2017-07-14 | $6.25 | $6.50 | $5.90 | $6.30 | $4.65 | 19,998 |
| 2017-07-13 | $6.40 | $6.40 | $6.40 | $6.40 | $4.72 | 0 |
| 2017-07-12 | $6.30 | $6.60 | $6.30 | $6.40 | $4.72 | 4,336 |
| 2017-07-11 | $6.35 | $6.50 | $6.20 | $6.20 | $4.57 | 7,819 |
| 2017-07-10 | $6.20 | $6.60 | $6.05 | $6.30 | $4.65 | 4,390 |
| 2017-07-07 | $6.30 | $6.52 | $6.15 | $6.52 | $4.81 | 11,643 |
| 2017-07-06 | $6.40 | $6.75 | $6.30 | $6.30 | $4.65 | 5,394 |
| 2017-07-05 | $6.70 | $6.70 | $6.45 | $6.50 | $4.79 | 3,664 |
| 2017-07-03 | $6.25 | $6.45 | $6.25 | $6.45 | $4.76 | 2,805 |
| 2017-06-30 | $6.60 | $6.60 | $6.55 | $6.55 | $4.83 | 1,334 |
| 2017-06-29 | $6.21 | $6.45 | $6.21 | $6.45 | $4.76 | 1,325 |
| 2017-06-28 | $6.45 | $6.60 | $6.45 | $6.60 | $4.87 | 3,412 |
| 2017-06-27 | $6.40 | $6.50 | $6.40 | $6.45 | $4.76 | 1,012 |
| 2017-06-26 | $6.75 | $6.75 | $6.36 | $6.50 | $4.79 | 4,580 |
| 2017-06-23 | $6.30 | $6.55 | $6.20 | $6.50 | $4.79 | 12,678 |
| 2017-06-22 | $6.55 | $6.80 | $6.40 | $6.50 | $4.79 | 3,591 |
| 2017-06-21 | $6.80 | $6.80 | $6.50 | $6.50 | $4.79 | 613 |
| 2017-06-20 | $6.80 | $6.80 | $6.50 | $6.50 | $4.79 | 801 |
| 2017-06-19 | $6.85 | $6.85 | $6.85 | $6.85 | $5.05 | 190 |
| 2017-06-16 | $6.70 | $6.70 | $6.50 | $6.51 | $4.80 | 2,226 |
| 2017-06-15 | $6.80 | $6.80 | $6.60 | $6.80 | $5.01 | 1,170 |
| 2017-06-14 | $6.95 | $7.00 | $6.73 | $7.00 | $5.16 | 6,812 |
| 2017-06-13 | $6.60 | $6.65 | $6.50 | $6.50 | $4.79 | 1,187 |
| 2017-06-12 | $6.50 | $6.70 | $6.50 | $6.70 | $4.94 | 5,644 |
| 2017-06-09 | $6.70 | $6.70 | $6.50 | $6.50 | $4.79 | 1,065 |
| 2017-06-08 | $6.55 | $6.55 | $6.55 | $6.55 | $4.83 | 111 |
| 2017-06-07 | $6.60 | $6.60 | $6.50 | $6.55 | $4.83 | 9,176 |
| 2017-06-06 | $6.25 | $6.50 | $6.20 | $6.50 | $4.79 | 2,610 |
| 2017-06-05 | $6.40 | $6.50 | $6.40 | $6.50 | $4.79 | 861 |
| 2017-06-02 | $6.30 | $6.50 | $6.30 | $6.50 | $4.79 | 5,461 |
| 2017-06-01 | $7.00 | $7.00 | $7.00 | $7.00 | $5.16 | 1 |
| 2017-05-31 | $6.35 | $7.00 | $6.35 | $7.00 | $5.16 | 14,543 |
| 2017-05-30 | $6.20 | $6.80 | $6.15 | $6.80 | $5.01 | 2,151 |
| 2017-05-26 | $6.85 | $6.85 | $6.85 | $6.85 | $5.05 | 50 |
| 2017-05-25 | $6.85 | $6.85 | $6.85 | $6.85 | $5.05 | 5 |
| 2017-05-24 | $6.80 | $6.85 | $6.75 | $6.85 | $5.05 | 15,237 |
| 2017-05-23 | $6.60 | $6.60 | $6.60 | $6.60 | $4.87 | 0 |
| 2017-05-22 | $6.60 | $6.60 | $6.60 | $6.60 | $4.87 | 145 |
| 2017-05-19 | $6.60 | $6.60 | $6.60 | $6.60 | $4.87 | 60 |
| 2017-05-18 | $6.55 | $6.65 | $6.55 | $6.60 | $4.87 | 610 |
| 2017-05-17 | $6.61 | $6.70 | $6.60 | $6.70 | $4.94 | 2,609 |
| 2017-05-16 | $6.75 | $6.80 | $6.65 | $6.80 | $5.01 | 10,064 |
| 2017-05-15 | $6.80 | $6.80 | $6.61 | $6.70 | $4.94 | 22,236 |
| 2017-05-12 | $6.77 | $7.00 | $6.75 | $6.80 | $5.01 | 11,510 |
| 2017-05-11 | $6.85 | $6.90 | $6.75 | $6.85 | $5.05 | 3,605 |
| 2017-05-10 | $6.70 | $6.70 | $6.70 | $6.70 | $4.94 | 147 |
| 2017-05-09 | $6.75 | $6.80 | $6.70 | $6.75 | $4.98 | 7,048 |
| 2017-05-08 | $6.60 | $6.75 | $6.60 | $6.65 | $4.90 | 15,011 |
| 2017-05-05 | $6.75 | $6.75 | $6.60 | $6.60 | $4.86 | 4,825 |
| 2017-05-04 | $6.80 | $6.80 | $6.70 | $6.70 | $4.94 | 1,103 |
| 2017-05-03 | $6.90 | $6.90 | $6.75 | $6.75 | $4.98 | 840 |
| 2017-05-02 | $6.95 | $7.00 | $6.81 | $7.00 | $5.16 | 5,424 |
| 2017-05-01 | $7.25 | $7.25 | $6.95 | $7.00 | $5.16 | 4,772 |
| 2017-04-28 | $7.04 | $7.08 | $7.00 | $7.00 | $5.16 | 1,491 |
| 2017-04-27 | $7.00 | $7.10 | $7.00 | $7.10 | $5.23 | 3,372 |
| 2017-04-26 | $6.80 | $7.00 | $6.80 | $6.90 | $5.09 | 4,907 |
| 2017-04-25 | $6.80 | $7.05 | $6.70 | $6.80 | $5.01 | 25,856 |
| 2017-04-24 | $7.05 | $7.05 | $6.93 | $7.05 | $5.20 | 4,044 |
| 2017-04-21 | $6.90 | $7.15 | $6.90 | $7.15 | $5.27 | 616 |
| 2017-04-20 | $6.95 | $7.15 | $6.85 | $7.10 | $5.24 | 7,885 |
| 2017-04-19 | $7.05 | $7.05 | $6.95 | $6.95 | $5.13 | 1,198 |
| 2017-04-18 | $6.95 | $7.15 | $6.85 | $7.00 | $5.16 | 12,510 |
| 2017-04-17 | $6.85 | $6.95 | $6.75 | $6.95 | $5.13 | 7,846 |
| 2017-04-13 | $6.87 | $7.00 | $6.85 | $7.00 | $5.16 | 3,240 |
| 2017-04-12 | $7.33 | $7.33 | $7.10 | $7.20 | $5.31 | 2,095 |
| 2017-04-11 | $7.00 | $7.00 | $6.85 | $6.85 | $5.05 | 802 |
| 2017-04-10 | $6.87 | $6.95 | $6.85 | $6.95 | $5.13 | 5,620 |
| 2017-04-07 | $7.00 | $7.10 | $6.85 | $7.00 | $5.16 | 11,922 |
| 2017-04-06 | $6.95 | $7.10 | $6.95 | $7.10 | $5.24 | 2,998 |
| 2017-04-05 | $6.95 | $7.09 | $6.85 | $6.95 | $5.13 | 3,151 |
| 2017-04-04 | $7.10 | $7.10 | $6.80 | $6.90 | $5.09 | 7,526 |
| 2017-04-03 | $7.40 | $7.40 | $7.15 | $7.15 | $5.27 | 4,102 |
| 2017-03-31 | $7.25 | $7.50 | $7.25 | $7.50 | $5.53 | 30,283 |
| 2017-03-30 | $7.30 | $7.30 | $7.11 | $7.30 | $5.38 | 1,274 |
| 2017-03-29 | $7.00 | $7.10 | $7.00 | $7.05 | $5.20 | 2,900 |
| 2017-03-28 | $6.60 | $7.05 | $6.60 | $7.00 | $5.16 | 17,616 |
| 2017-03-27 | $6.95 | $7.03 | $6.75 | $6.90 | $5.09 | 16,036 |
| 2017-03-24 | $6.95 | $7.00 | $6.95 | $7.00 | $5.16 | 7,564 |
| 2017-03-23 | $7.00 | $7.00 | $6.95 | $7.00 | $5.16 | 11,935 |
| 2017-03-22 | $7.05 | $7.05 | $6.95 | $7.00 | $5.16 | 3,173 |
| 2017-03-21 | $6.95 | $7.10 | $6.95 | $7.00 | $5.16 | 10,283 |
| 2017-03-20 | $7.05 | $7.06 | $6.90 | $6.95 | $5.13 | 21,368 |
| 2017-03-17 | $7.30 | $7.33 | $7.00 | $7.20 | $5.31 | 45,626 |
| 2017-03-16 | $7.20 | $7.36 | $7.20 | $7.25 | $5.35 | 11,254 |
| 2017-03-15 | $7.05 | $7.35 | $7.00 | $7.15 | $5.27 | 31,790 |
| 2017-03-14 | $7.00 | $7.10 | $6.95 | $7.00 | $5.16 | 18,074 |
| 2017-03-13 | $6.70 | $7.10 | $6.55 | $7.05 | $5.20 | 109,142 |
| 2017-03-10 | $7.35 | $7.75 | $6.25 | $6.50 | $4.79 | 264,375 |
| 2017-03-09 | $7.35 | $7.45 | $7.10 | $7.15 | $5.27 | 19,528 |
| 2017-03-08 | $7.65 | $7.65 | $7.25 | $7.35 | $5.42 | 30,095 |
| 2017-03-07 | $7.40 | $7.65 | $7.35 | $7.65 | $5.64 | 17,969 |
| 2017-03-06 | $7.60 | $8.38 | $7.06 | $7.35 | $5.42 | 21,019 |
| 2017-03-03 | $7.30 | $7.80 | $7.25 | $7.80 | $5.75 | 62,899 |
| 2017-03-02 | $7.10 | $7.33 | $7.05 | $7.30 | $5.38 | 75,805 |
| 2017-03-01 | $7.20 | $7.35 | $7.11 | $7.15 | $5.27 | 66,535 |
| 2017-02-28 | $7.10 | $7.20 | $6.90 | $7.15 | $5.27 | 38,205 |
| 2017-02-27 | $7.10 | $7.15 | $7.00 | $7.15 | $5.27 | 72,478 |
| 2017-02-24 | $7.10 | $7.10 | $6.95 | $7.10 | $5.24 | 57,962 |
| 2017-02-23 | $7.40 | $7.40 | $7.05 | $7.15 | $5.27 | 44,661 |
| 2017-02-22 | $7.50 | $7.78 | $7.35 | $7.35 | $5.42 | 74,205 |
| 2017-02-21 | $7.40 | $7.60 | $7.35 | $7.45 | $5.49 | 141,770 |
| 2017-02-17 | $7.50 | $7.60 | $7.35 | $7.40 | $5.46 | 113,550 |
| 2017-02-16 | $7.60 | $7.78 | $7.39 | $7.50 | $5.53 | 65,927 |
| 2017-02-15 | $7.70 | $7.90 | $7.41 | $7.70 | $5.68 | 50,896 |
| 2017-02-14 | $8.00 | $8.01 | $7.75 | $7.90 | $5.83 | 32,198 |
| 2017-02-13 | $8.50 | $8.52 | $7.35 | $8.10 | $5.97 | 194,141 |
| 2017-02-10 | $9.20 | $9.20 | $8.60 | $8.70 | $6.42 | 54,785 |
| 2017-02-09 | $9.20 | $9.40 | $9.05 | $9.20 | $6.78 | 123,295 |
| 2017-02-08 | $9.10 | $9.10 | $8.51 | $9.00 | $6.64 | 27,648 |
| 2017-02-07 | $9.10 | $9.20 | $8.85 | $9.05 | $6.67 | 38,119 |
| 2017-02-06 | $8.50 | $9.30 | $8.50 | $9.10 | $6.71 | 188,331 |
| 2017-02-03 | $8.20 | $8.75 | $8.20 | $8.50 | $6.27 | 50,964 |
| 2017-02-02 | $8.40 | $8.45 | $7.30 | $8.15 | $6.01 | 74,207 |
| 2017-02-01 | $8.85 | $8.85 | $8.40 | $8.50 | $6.27 | 46,464 |
| 2017-01-31 | $8.75 | $9.00 | $8.40 | $8.80 | $6.49 | 46,326 |
| 2017-01-30 | $9.05 | $9.05 | $8.50 | $8.80 | $6.49 | 119,462 |
| 2017-01-27 | $8.45 | $9.25 | $8.45 | $8.95 | $6.60 | 150,807 |
| 2017-01-26 | $9.00 | $9.00 | $8.20 | $8.45 | $6.23 | 102,057 |
| 2017-01-25 | $8.85 | $9.10 | $8.70 | $8.95 | $6.60 | 168,118 |
| 2017-01-24 | $8.45 | $8.80 | $8.27 | $8.55 | $6.31 | 69,662 |
| 2017-01-23 | $8.90 | $9.15 | $8.00 | $8.50 | $6.27 | 204,597 |
| 2017-01-20 | $8.15 | $8.65 | $8.00 | $8.30 | $6.12 | 153,712 |
| 2017-01-19 | $8.00 | $8.35 | $7.85 | $8.10 | $5.97 | 134,485 |
| 2017-01-18 | $7.55 | $7.95 | $7.01 | $7.70 | $5.68 | 95,616 |
| 2017-01-17 | $6.95 | $7.78 | $6.82 | $7.40 | $5.46 | 253,086 |
| 2017-01-13 | $6.50 | $6.70 | $6.40 | $6.40 | $4.72 | 10,697 |
| 2017-01-12 | $6.35 | $6.60 | $6.30 | $6.50 | $4.79 | 10,241 |
| 2017-01-11 | $6.50 | $6.70 | $6.25 | $6.25 | $4.61 | 23,193 |
| 2017-01-10 | $6.80 | $7.31 | $6.10 | $6.50 | $4.79 | 102,276 |
| 2017-01-09 | $6.00 | $6.00 | $5.75 | $5.75 | $4.24 | 879 |
| 2017-01-06 | $5.60 | $5.60 | $5.60 | $5.60 | $4.13 | 0 |
| 2017-01-05 | $5.60 | $5.60 | $5.60 | $5.60 | $4.13 | 0 |
| 2017-01-04 | $5.60 | $5.60 | $5.60 | $5.60 | $4.13 | 200 |
| 2017-01-03 | $6.00 | $6.00 | $6.00 | $6.00 | $4.42 | 833 |
| 2016-12-30 | $5.85 | $5.95 | $5.85 | $5.95 | $4.39 | 3,048 |
| 2016-12-29 | $5.80 | $5.80 | $5.80 | $5.80 | $4.28 | 0 |
| 2016-12-28 | $5.80 | $5.80 | $5.80 | $5.80 | $4.28 | 246 |
| 2016-12-27 | $5.30 | $5.95 | $5.13 | $5.90 | $4.35 | 41,586 |
| 2016-12-23 | $5.50 | $5.53 | $5.50 | $5.53 | $4.08 | 3,059 |
| 2016-12-22 | $5.65 | $5.70 | $5.50 | $5.50 | $4.06 | 10,699 |
| 2016-12-21 | $5.50 | $5.80 | $5.50 | $5.70 | $4.20 | 12,098 |
| 2016-12-20 | $5.50 | $5.60 | $5.40 | $5.45 | $4.02 | 9,914 |
| 2016-12-19 | $5.75 | $5.75 | $5.60 | $5.70 | $4.20 | 7,747 |
| 2016-12-16 | $5.70 | $5.70 | $5.45 | $5.45 | $4.02 | 9,711 |
| 2016-12-15 | $5.25 | $5.65 | $5.20 | $5.65 | $4.17 | 65,266 |
| 2016-12-14 | $5.20 | $5.40 | $5.10 | $5.15 | $3.80 | 14,215 |
| 2016-12-13 | $5.25 | $5.25 | $5.05 | $5.25 | $3.87 | 17,523 |
| 2016-12-12 | $5.30 | $5.30 | $5.30 | $5.30 | $3.91 | 202 |
| 2016-12-09 | $5.30 | $5.30 | $5.30 | $5.30 | $3.91 | 5,000 |
| 2016-12-08 | $5.50 | $5.50 | $5.30 | $5.30 | $3.91 | 5,590 |
| 2016-12-07 | $5.45 | $5.60 | $5.10 | $5.60 | $4.13 | 35,808 |
| 2016-12-06 | $5.75 | $5.75 | $5.35 | $5.40 | $3.98 | 89,222 |
| 2016-12-05 | $5.05 | $5.50 | $5.05 | $5.42 | $4.00 | 33,434 |
| 2016-12-02 | $5.30 | $5.41 | $5.30 | $5.30 | $3.91 | 1,397 |
| 2016-12-01 | $5.40 | $5.40 | $5.30 | $5.30 | $3.91 | 6,248 |
| 2016-11-30 | $5.55 | $5.60 | $5.40 | $5.40 | $3.98 | 3,012 |
| 2016-11-29 | $5.40 | $5.40 | $5.40 | $5.40 | $3.98 | 233 |
| 2016-11-28 | $5.45 | $5.45 | $5.40 | $5.40 | $3.98 | 496 |
| 2016-11-25 | $5.40 | $5.40 | $5.40 | $5.40 | $3.98 | 100 |
| 2016-11-23 | $5.40 | $5.40 | $5.35 | $5.35 | $3.95 | 3,400 |
| 2016-11-22 | $5.50 | $5.50 | $5.40 | $5.40 | $3.98 | 2,275 |
| 2016-11-21 | $5.90 | $5.90 | $5.55 | $5.69 | $4.20 | 6,256 |
| 2016-11-18 | $5.00 | $5.80 | $5.00 | $5.80 | $4.28 | 12,403 |
| 2016-11-17 | $5.35 | $5.89 | $5.35 | $5.40 | $3.98 | 54,627 |
| 2016-11-16 | $5.25 | $5.40 | $5.25 | $5.33 | $3.93 | 31,081 |
| 2016-11-15 | $5.20 | $5.45 | $5.15 | $5.25 | $3.87 | 62,035 |
| 2016-11-14 | $5.15 | $5.15 | $5.11 | $5.11 | $3.76 | 1,154 |
| 2016-11-11 | $5.10 | $5.10 | $5.10 | $5.10 | $3.76 | 500 |
| 2016-11-10 | $4.96 | $5.03 | $4.95 | $5.03 | $3.71 | 1,200 |
| 2016-11-09 | $4.85 | $4.95 | $4.85 | $4.95 | $3.65 | 1,630 |
| 2016-11-08 | $5.20 | $5.20 | $5.15 | $5.15 | $3.80 | 9,530 |
| 2016-11-07 | $5.25 | $5.25 | $5.25 | $5.25 | $3.87 | 19 |
| 2016-11-04 | $5.15 | $5.25 | $5.15 | $5.25 | $3.87 | 275 |
| 2016-11-03 | $5.05 | $5.20 | $5.00 | $5.20 | $3.83 | 4,326 |
| 2016-11-02 | $5.20 | $5.20 | $5.20 | $5.20 | $3.83 | 4,016 |
| 2016-11-01 | $5.15 | $5.15 | $5.15 | $5.15 | $3.80 | 0 |
| 2016-10-31 | $5.10 | $5.50 | $5.10 | $5.15 | $3.80 | 6,740 |
| 2016-10-28 | $5.35 | $5.35 | $5.10 | $5.10 | $3.76 | 1,300 |
| 2016-10-27 | $5.40 | $5.40 | $5.35 | $5.35 | $3.95 | 667 |
| 2016-10-26 | $5.35 | $5.35 | $5.30 | $5.35 | $3.95 | 652 |
| 2016-10-25 | $5.70 | $5.70 | $5.30 | $5.40 | $3.98 | 1,154 |
| 2016-10-24 | $5.30 | $5.69 | $5.30 | $5.69 | $4.20 | 200 |
| 2016-10-21 | $5.65 | $5.65 | $5.55 | $5.55 | $4.09 | 1,500 |
| 2016-10-20 | $5.65 | $5.65 | $5.65 | $5.65 | $4.17 | 0 |
| 2016-10-19 | $5.65 | $5.65 | $5.65 | $5.65 | $4.17 | 0 |
| 2016-10-18 | $5.10 | $5.65 | $5.10 | $5.65 | $4.17 | 3,077 |
| 2016-10-17 | $5.90 | $5.90 | $5.90 | $5.90 | $4.35 | 3 |
| 2016-10-14 | $5.90 | $5.90 | $5.90 | $5.90 | $4.35 | 293 |
| 2016-10-13 | $5.99 | $5.99 | $5.99 | $5.99 | $4.42 | 591 |
| 2016-10-12 | $5.90 | $5.90 | $5.90 | $5.90 | $4.35 | 1,000 |
| 2016-10-11 | $5.56 | $5.56 | $5.56 | $5.56 | $4.10 | 19 |
| 2016-10-10 | $5.52 | $5.56 | $5.52 | $5.56 | $4.10 | 500 |
| 2016-10-07 | $5.90 | $5.90 | $5.90 | $5.90 | $4.35 | 164 |
| 2016-10-06 | $5.71 | $5.89 | $5.71 | $5.89 | $4.34 | 2,766 |
| 2016-10-05 | $5.65 | $5.65 | $5.65 | $5.65 | $4.17 | 0 |
| 2016-10-04 | $5.66 | $5.90 | $5.62 | $5.65 | $4.17 | 6,603 |
| 2016-10-03 | $5.77 | $5.77 | $5.65 | $5.65 | $4.16 | 580 |
| 2016-09-30 | $5.70 | $5.77 | $5.65 | $5.77 | $4.26 | 2,488 |
| 2016-09-29 | $5.30 | $5.70 | $4.91 | $5.70 | $4.20 | 14,852 |
| 2016-09-28 | $5.48 | $5.59 | $5.48 | $5.54 | $4.09 | 1,420 |
| 2016-09-27 | $5.35 | $5.35 | $5.33 | $5.34 | $3.94 | 1,652 |
| 2016-09-26 | $5.08 | $5.08 | $5.08 | $5.08 | $3.75 | 1 |
| 2016-09-23 | $5.23 | $5.50 | $4.85 | $5.08 | $3.75 | 3,120 |
| 2016-09-22 | $5.42 | $5.42 | $5.42 | $5.42 | $4.00 | 0 |
| 2016-09-21 | $5.55 | $5.60 | $5.10 | $5.42 | $4.00 | 5,633 |
| 2016-09-20 | $5.30 | $5.30 | $5.30 | $5.30 | $3.91 | 2 |
| 2016-09-19 | $5.30 | $5.30 | $5.30 | $5.30 | $3.91 | 360 |
| 2016-09-16 | $5.40 | $5.40 | $5.40 | $5.40 | $3.98 | 219 |
| 2016-09-15 | $5.40 | $5.40 | $5.40 | $5.40 | $3.98 | 449 |
| 2016-09-14 | $5.73 | $5.73 | $5.27 | $5.30 | $3.91 | 1,954 |
| 2016-09-13 | $5.73 | $5.73 | $5.73 | $5.73 | $4.22 | 523 |
| 2016-09-12 | $5.65 | $5.65 | $5.60 | $5.60 | $4.13 | 1,028 |
| 2016-09-09 | $5.43 | $5.51 | $5.43 | $5.43 | $4.00 | 732 |
| 2016-09-08 | $5.45 | $5.45 | $5.45 | $5.45 | $4.02 | 124 |
| 2016-09-07 | $5.48 | $5.74 | $5.45 | $5.45 | $4.02 | 2,066 |
| 2016-09-06 | $5.61 | $5.61 | $5.61 | $5.61 | $4.14 | 177 |
| 2016-09-02 | $5.60 | $5.71 | $5.59 | $5.59 | $4.12 | 4,425 |
| 2016-09-01 | $5.54 | $5.58 | $5.45 | $5.58 | $4.11 | 6,420 |
| 2016-08-31 | $5.63 | $5.63 | $5.63 | $5.63 | $4.15 | 302 |
| 2016-08-30 | $5.50 | $5.50 | $5.50 | $5.50 | $4.06 | 636 |
| 2016-08-29 | $5.60 | $5.69 | $5.56 | $5.57 | $4.11 | 5,500 |
| 2016-08-26 | $5.72 | $5.91 | $5.48 | $5.49 | $4.05 | 14,355 |
| 2016-08-25 | $5.62 | $5.75 | $5.60 | $5.60 | $4.13 | 10,235 |
| 2016-08-24 | $5.89 | $5.90 | $5.60 | $5.75 | $4.24 | 27,028 |
| 2016-08-23 | $5.55 | $5.90 | $5.55 | $5.74 | $4.23 | 9,318 |
| 2016-08-22 | $5.49 | $5.52 | $5.43 | $5.48 | $4.04 | 10,022 |
| 2016-08-19 | $5.58 | $5.60 | $5.58 | $5.60 | $4.13 | 2,742 |
| 2016-08-18 | $5.50 | $5.60 | $5.50 | $5.60 | $4.13 | 5,414 |
| 2016-08-17 | $5.51 | $5.51 | $5.51 | $5.51 | $4.06 | 5 |
| 2016-08-16 | $5.51 | $5.51 | $5.51 | $5.51 | $4.06 | 110 |
| 2016-08-15 | $5.51 | $5.51 | $5.51 | $5.51 | $4.06 | 0 |
| 2016-08-12 | $5.51 | $5.51 | $5.50 | $5.51 | $4.06 | 2,900 |
| 2016-08-11 | $5.43 | $5.44 | $5.43 | $5.44 | $4.01 | 4,363 |
| 2016-08-10 | $5.44 | $5.69 | $5.43 | $5.53 | $4.08 | 3,192 |
| 2016-08-09 | $5.50 | $5.67 | $5.44 | $5.44 | $4.01 | 949 |
| 2016-08-08 | $5.48 | $5.96 | $5.38 | $5.96 | $4.40 | 3,606 |
| 2016-08-05 | $5.27 | $5.92 | $5.25 | $5.92 | $4.36 | 701 |
| 2016-08-04 | $5.56 | $5.71 | $5.40 | $5.50 | $4.06 | 3,450 |
| 2016-08-03 | $5.46 | $5.65 | $5.46 | $5.65 | $4.16 | 902 |
| 2016-08-02 | $5.15 | $5.45 | $5.15 | $5.45 | $4.02 | 712 |
| 2016-08-01 | $5.66 | $5.66 | $5.66 | $5.66 | $4.17 | 0 |
| 2016-07-29 | $5.66 | $5.67 | $5.66 | $5.66 | $4.17 | 622 |
| 2016-07-28 | $5.94 | $5.94 | $5.94 | $5.94 | $4.38 | 0 |
| 2016-07-27 | $5.94 | $5.94 | $5.94 | $5.94 | $4.38 | 0 |
| 2016-07-26 | $5.94 | $5.94 | $5.94 | $5.94 | $4.38 | 0 |
| 2016-07-25 | $5.94 | $5.94 | $5.94 | $5.94 | $4.38 | 0 |
| 2016-07-22 | $5.89 | $5.94 | $5.89 | $5.94 | $4.38 | 621 |
| 2016-07-21 | $5.89 | $5.89 | $5.89 | $5.89 | $4.34 | 8 |
| 2016-07-20 | $5.89 | $5.89 | $5.89 | $5.89 | $4.34 | 0 |
| 2016-07-19 | $5.89 | $5.89 | $5.89 | $5.89 | $4.34 | 13 |
| 2016-07-18 | $5.98 | $5.98 | $5.89 | $5.89 | $4.34 | 1,374 |
| 2016-07-15 | $5.92 | $5.92 | $5.92 | $5.92 | $4.36 | 504 |
| 2016-07-14 | $5.67 | $5.67 | $5.67 | $5.67 | $4.18 | 334 |
| 2016-07-13 | $5.51 | $5.68 | $5.13 | $5.13 | $3.78 | 7,338 |
| 2016-07-12 | $5.25 | $6.00 | $5.24 | $5.50 | $4.06 | 12,888 |
| 2016-07-11 | $5.20 | $5.20 | $5.09 | $5.09 | $3.76 | 700 |
| 2016-07-08 | $5.49 | $5.50 | $5.05 | $5.05 | $3.72 | 5,420 |
| 2016-07-07 | $5.35 | $5.35 | $5.35 | $5.35 | $3.95 | 0 |
| 2016-07-06 | $5.35 | $5.35 | $5.35 | $5.35 | $3.95 | 300 |
| 2016-07-05 | $5.35 | $5.37 | $5.35 | $5.35 | $3.95 | 1,557 |
| 2016-07-01 | $5.36 | $5.36 | $5.35 | $5.35 | $3.95 | 417 |
| 2016-06-30 | $5.45 | $5.49 | $5.35 | $5.35 | $3.95 | 1,063 |
| 2016-06-29 | $5.21 | $5.21 | $5.21 | $5.21 | $3.84 | 0 |
| 2016-06-28 | $5.07 | $5.21 | $5.06 | $5.21 | $3.84 | 2,222 |
| 2016-06-27 | $5.00 | $5.30 | $5.00 | $5.17 | $3.81 | 1,805 |
| 2016-06-24 | $5.27 | $5.27 | $5.00 | $5.00 | $3.69 | 1,253 |
| 2016-06-23 | $5.30 | $5.50 | $5.30 | $5.50 | $4.06 | 1,445 |
| 2016-06-22 | $5.33 | $5.33 | $5.33 | $5.33 | $3.93 | 0 |
| 2016-06-21 | $5.02 | $5.33 | $5.00 | $5.33 | $3.93 | 1,170 |
| 2016-06-20 | $5.15 | $5.15 | $5.15 | $5.15 | $3.80 | 0 |
| 2016-06-17 | $5.15 | $5.15 | $5.15 | $5.15 | $3.80 | 12 |
| 2016-06-16 | $5.15 | $5.15 | $5.15 | $5.15 | $3.80 | 1,292 |
| 2016-06-15 | $5.10 | $5.15 | $4.75 | $4.95 | $3.65 | 2,167 |
| 2016-06-14 | $5.10 | $5.10 | $5.10 | $5.10 | $3.76 | 0 |
| 2016-06-13 | $5.10 | $5.10 | $5.10 | $5.10 | $3.76 | 0 |
| 2016-06-10 | $5.12 | $5.18 | $5.10 | $5.10 | $3.76 | 6,964 |
| 2016-06-09 | $5.27 | $5.27 | $5.12 | $5.12 | $3.78 | 7,247 |
| 2016-06-08 | $5.25 | $5.25 | $5.25 | $5.25 | $3.87 | 0 |
| 2016-06-07 | $5.25 | $5.25 | $5.25 | $5.25 | $3.87 | 4 |
| 2016-06-06 | $5.25 | $5.25 | $5.25 | $5.25 | $3.87 | 1,107 |
| 2016-06-03 | $5.13 | $5.13 | $5.13 | $5.13 | $3.78 | 120 |
| 2016-06-02 | $5.10 | $5.19 | $5.10 | $5.10 | $3.76 | 2,031 |
| 2016-06-01 | $5.27 | $5.27 | $5.11 | $5.11 | $3.77 | 1,148 |
| 2016-05-31 | $5.10 | $5.45 | $5.10 | $5.40 | $3.98 | 1,458 |
| 2016-05-27 | $5.13 | $5.13 | $5.10 | $5.10 | $3.76 | 2,455 |
| 2016-05-26 | $5.17 | $5.35 | $5.17 | $5.33 | $3.93 | 1,310 |
| 2016-05-25 | $5.45 | $5.45 | $5.45 | $5.45 | $4.02 | 2 |
| 2016-05-24 | $5.50 | $5.63 | $5.30 | $5.45 | $4.02 | 3,917 |
| 2016-05-23 | $5.74 | $5.75 | $5.52 | $5.52 | $4.07 | 1,000 |
| 2016-05-20 | $5.76 | $5.86 | $5.72 | $5.86 | $4.32 | 508 |
| 2016-05-19 | $5.78 | $5.78 | $5.70 | $5.70 | $4.20 | 3,961 |
| 2016-05-18 | $6.00 | $6.00 | $5.70 | $5.70 | $4.20 | 1,274 |
| 2016-05-17 | $6.00 | $6.00 | $5.82 | $5.82 | $4.29 | 708 |
| 2016-05-16 | $6.00 | $6.00 | $6.00 | $6.00 | $4.42 | 552 |
| 2016-05-13 | $6.38 | $6.38 | $5.71 | $5.71 | $4.21 | 3,200 |
| 2016-05-12 | $6.00 | $6.00 | $5.71 | $5.71 | $4.21 | 4,299 |
| 2016-05-11 | $6.00 | $6.00 | $5.70 | $5.70 | $4.20 | 7,739 |
| 2016-05-10 | $5.80 | $5.80 | $5.70 | $5.78 | $4.26 | 4,217 |
| 2016-05-09 | $6.00 | $6.00 | $5.51 | $5.70 | $4.20 | 3,286 |
| 2016-05-06 | $5.45 | $5.45 | $5.45 | $5.45 | $4.02 | 0 |
| 2016-05-05 | $5.25 | $5.71 | $5.25 | $5.45 | $4.02 | 587 |
| 2016-05-04 | $5.41 | $5.41 | $5.41 | $5.41 | $3.99 | 40 |
| 2016-05-03 | $5.41 | $5.41 | $5.41 | $5.41 | $3.99 | 50 |
| 2016-05-02 | $5.28 | $5.41 | $5.28 | $5.41 | $3.99 | 682 |
| 2016-04-29 | $5.75 | $5.75 | $5.75 | $5.75 | $4.24 | 500 |
| 2016-04-28 | $5.25 | $5.25 | $5.15 | $5.15 | $3.80 | 3,916 |
| 2016-04-27 | $5.10 | $5.10 | $5.10 | $5.10 | $3.76 | 1,061 |
| 2016-04-26 | $5.10 | $5.10 | $5.10 | $5.10 | $3.76 | 820 |
| 2016-04-25 | $5.23 | $5.24 | $5.20 | $5.22 | $3.85 | 910 |
| 2016-04-22 | $5.10 | $5.13 | $4.99 | $5.02 | $3.70 | 2,944 |
| 2016-04-21 | $5.05 | $5.20 | $5.05 | $5.20 | $3.83 | 2,409 |
| 2016-04-20 | $5.10 | $5.20 | $5.00 | $5.00 | $3.69 | 4,695 |
| 2016-04-19 | $4.80 | $5.14 | $4.65 | $5.00 | $3.69 | 34,035 |
| 2016-04-18 | $4.81 | $4.81 | $4.75 | $4.81 | $3.55 | 2,063 |
| 2016-04-15 | $4.61 | $4.88 | $4.61 | $4.61 | $3.40 | 4,742 |
| 2016-04-14 | $4.74 | $4.75 | $4.60 | $4.60 | $3.39 | 2,533 |
| 2016-04-13 | $4.46 | $4.72 | $4.46 | $4.59 | $3.38 | 3,145 |
| 2016-04-12 | $4.57 | $4.75 | $4.40 | $4.49 | $3.31 | 12,940 |
| 2016-04-11 | $4.72 | $4.75 | $4.45 | $4.75 | $3.50 | 11,546 |
| 2016-04-08 | $4.95 | $4.95 | $4.72 | $4.94 | $3.64 | 5,343 |
| 2016-04-07 | $4.82 | $4.83 | $4.82 | $4.82 | $3.55 | 2,104 |
| 2016-04-06 | $4.96 | $4.96 | $4.72 | $4.85 | $3.58 | 3,589 |
| 2016-04-05 | $5.15 | $5.15 | $5.08 | $5.08 | $3.75 | 1,008 |
| 2016-04-04 | $5.20 | $5.20 | $5.19 | $5.19 | $3.83 | 451 |
| 2016-04-01 | $5.20 | $5.20 | $5.05 | $5.05 | $3.72 | 2,145 |
| 2016-03-31 | $4.95 | $5.73 | $4.95 | $5.05 | $3.72 | 90,400 |
| 2016-03-30 | $4.44 | $4.90 | $4.44 | $4.90 | $3.61 | 31,395 |
| 2016-03-29 | $4.25 | $5.44 | $4.24 | $4.39 | $3.24 | 30,205 |
| 2016-03-28 | $3.82 | $4.39 | $3.82 | $4.25 | $3.13 | 1,610 |
| 2016-03-24 | $4.22 | $4.22 | $4.22 | $4.22 | $3.11 | 0 |
| 2016-03-23 | $4.22 | $4.22 | $4.22 | $4.22 | $3.11 | 1 |
| 2016-03-22 | $4.22 | $4.22 | $4.22 | $4.22 | $3.11 | 296 |
| 2016-03-21 | $3.80 | $5.00 | $3.78 | $4.20 | $3.10 | 10,669 |
| 2016-03-18 | $4.00 | $4.10 | $3.90 | $3.99 | $2.94 | 14,517 |
| 2016-03-17 | $3.89 | $4.00 | $3.89 | $3.89 | $2.87 | 1,455 |
| 2016-03-16 | $3.99 | $3.99 | $3.99 | $3.99 | $2.94 | 1,010 |
| 2016-03-15 | $3.95 | $4.00 | $3.95 | $4.00 | $2.95 | 11,300 |
| 2016-03-14 | $3.68 | $4.01 | $3.68 | $4.00 | $2.95 | 30,437 |
| 2016-03-11 | $3.68 | $3.68 | $3.68 | $3.68 | $2.71 | 1,003 |
| 2016-03-10 | $3.68 | $3.68 | $3.68 | $3.68 | $2.71 | 200 |
| 2016-03-09 | $3.70 | $3.70 | $3.49 | $3.49 | $2.57 | 736 |
| 2016-03-08 | $3.60 | $3.62 | $3.51 | $3.61 | $2.66 | 2,743 |
| 2016-03-07 | $3.71 | $3.71 | $3.58 | $3.60 | $2.65 | 2,168 |
| 2016-03-04 | $3.25 | $3.55 | $3.25 | $3.48 | $2.57 | 19,356 |
| 2016-03-03 | $3.36 | $3.50 | $3.22 | $3.44 | $2.54 | 13,085 |
| 2016-03-02 | $3.25 | $3.47 | $3.19 | $3.36 | $2.48 | 14,284 |
| 2016-03-01 | $3.21 | $3.21 | $3.21 | $3.21 | $2.37 | 0 |
| 2016-02-29 | $3.26 | $3.46 | $3.21 | $3.21 | $2.37 | 3,058 |
| 2016-02-26 | $3.09 | $3.09 | $3.09 | $3.09 | $2.28 | 1,128 |
| 2016-02-25 | $3.05 | $3.05 | $3.05 | $3.05 | $2.25 | 1,200 |
| 2016-02-24 | $3.20 | $3.20 | $3.20 | $3.20 | $2.36 | 0 |
| 2016-02-23 | $3.20 | $3.20 | $3.20 | $3.20 | $2.36 | 127 |
| 2016-02-22 | $3.25 | $3.25 | $3.16 | $3.17 | $2.33 | 1,277 |
| 2016-02-19 | $3.23 | $3.23 | $3.23 | $3.23 | $2.38 | 0 |
| 2016-02-18 | $3.23 | $3.23 | $3.23 | $3.23 | $2.38 | 301 |
| 2016-02-17 | $3.35 | $3.39 | $3.35 | $3.39 | $2.50 | 1,254 |
| 2016-02-16 | $3.36 | $3.37 | $3.07 | $3.37 | $2.49 | 1,101 |
| 2016-02-12 | $3.75 | $3.75 | $3.75 | $3.75 | $2.77 | 0 |
| 2016-02-11 | $3.75 | $3.75 | $3.75 | $3.75 | $2.77 | 0 |
| 2016-02-10 | $3.75 | $3.75 | $3.75 | $3.75 | $2.77 | 122 |
| 2016-02-09 | $3.73 | $3.73 | $3.73 | $3.73 | $2.75 | 185 |
| 2016-02-08 | $3.58 | $3.58 | $3.58 | $3.58 | $2.64 | 0 |
| 2016-02-05 | $3.26 | $3.71 | $3.26 | $3.58 | $2.64 | 1,300 |
| 2016-02-04 | $3.75 | $3.75 | $3.75 | $3.75 | $2.77 | 736 |
| 2016-02-03 | $3.27 | $3.27 | $3.27 | $3.27 | $2.41 | 38 |
| 2016-02-02 | $3.50 | $3.50 | $3.27 | $3.27 | $2.41 | 52,710 |
| 2016-02-01 | $3.56 | $3.56 | $2.78 | $3.20 | $2.36 | 23,927 |
| 2016-01-29 | $3.52 | $3.53 | $3.32 | $3.32 | $2.45 | 941 |
| 2016-01-28 | $3.12 | $3.43 | $3.12 | $3.43 | $2.53 | 1,451 |
| 2016-01-27 | $3.39 | $3.39 | $3.39 | $3.39 | $2.50 | 63 |
| 2016-01-26 | $3.39 | $3.39 | $3.39 | $3.39 | $2.50 | 3 |
| 2016-01-25 | $3.39 | $3.39 | $3.39 | $3.39 | $2.50 | 66 |
| 2016-01-22 | $3.39 | $3.39 | $3.39 | $3.39 | $2.50 | 0 |
| 2016-01-21 | $3.39 | $3.39 | $3.39 | $3.39 | $2.50 | 136 |
| 2016-01-20 | $3.74 | $3.74 | $3.39 | $3.39 | $2.50 | 643 |
| 2016-01-19 | $3.71 | $3.71 | $3.21 | $3.21 | $2.37 | 378 |
| 2016-01-15 | $3.49 | $3.49 | $3.49 | $3.49 | $2.57 | 706 |
| 2016-01-14 | $3.16 | $3.40 | $3.15 | $3.40 | $2.51 | 362 |
| 2016-01-13 | $3.25 | $3.25 | $3.25 | $3.25 | $2.40 | 2 |
| 2016-01-12 | $3.25 | $3.25 | $3.25 | $3.25 | $2.40 | 105 |
| 2016-01-11 | $3.59 | $3.59 | $3.50 | $3.50 | $2.58 | 1,971 |
| 2016-01-08 | $3.50 | $3.50 | $3.50 | $3.50 | $2.58 | 100 |
| 2016-01-07 | $3.68 | $3.68 | $3.31 | $3.31 | $2.44 | 631 |
| 2016-01-06 | $3.61 | $3.61 | $3.61 | $3.61 | $2.66 | 134 |
| 2016-01-05 | $3.95 | $3.95 | $3.46 | $3.66 | $2.70 | 6,046 |
| 2016-01-04 | $3.29 | $3.55 | $3.18 | $3.54 | $2.61 | 3,230 |
| 2015-12-31 | $3.31 | $3.95 | $3.25 | $3.95 | $2.91 | 1,001 |
| 2015-12-30 | $3.95 | $3.95 | $3.95 | $3.95 | $2.91 | 0 |
| 2015-12-29 | $3.95 | $3.95 | $3.95 | $3.95 | $2.91 | 13 |
| 2015-12-28 | $3.95 | $3.95 | $3.95 | $3.95 | $2.91 | 207 |
| 2015-12-24 | $3.48 | $3.48 | $3.48 | $3.48 | $2.57 | 2 |
| 2015-12-23 | $3.48 | $3.48 | $3.48 | $3.48 | $2.57 | 886 |
| 2015-12-22 | $3.93 | $3.93 | $3.93 | $3.93 | $2.90 | 63 |
| 2015-12-21 | $3.89 | $3.93 | $3.51 | $3.93 | $2.90 | 732 |
| 2015-12-18 | $3.95 | $3.95 | $3.31 | $3.31 | $2.44 | 2,199 |
| 2015-12-17 | $3.53 | $3.93 | $3.17 | $3.93 | $2.90 | 9,862 |
| 2015-12-16 | $3.37 | $3.75 | $3.37 | $3.75 | $2.77 | 4,620 |
| 2015-12-15 | $3.50 | $3.50 | $3.06 | $3.23 | $2.38 | 4,077 |
| 2015-12-14 | $3.57 | $3.68 | $3.55 | $3.55 | $2.62 | 5,616 |
| 2015-12-11 | $3.60 | $3.79 | $3.60 | $3.74 | $2.76 | 2,170 |
| 2015-12-10 | $4.03 | $4.03 | $3.89 | $3.89 | $2.87 | 682 |
| 2015-12-09 | $4.01 | $4.05 | $4.01 | $4.05 | $2.99 | 800 |
| 2015-12-08 | $3.56 | $3.56 | $3.56 | $3.56 | $2.63 | 0 |
| 2015-12-07 | $3.56 | $3.56 | $3.56 | $3.56 | $2.63 | 0 |
| 2015-12-04 | $3.56 | $3.56 | $3.56 | $3.56 | $2.63 | 9 |
| 2015-12-03 | $3.56 | $3.56 | $3.56 | $3.56 | $2.63 | 3 |
| 2015-12-02 | $3.56 | $3.56 | $3.56 | $3.56 | $2.63 | 0 |
| 2015-12-01 | $3.56 | $3.56 | $3.56 | $3.56 | $2.63 | 473 |
| 2015-11-30 | $3.92 | $3.92 | $3.92 | $3.92 | $2.89 | 8 |
| 2015-11-27 | $3.92 | $3.92 | $3.92 | $3.92 | $2.89 | 4 |
| 2015-11-25 | $3.92 | $4.03 | $3.90 | $3.92 | $2.89 | 952 |
| 2015-11-24 | $3.90 | $4.00 | $3.64 | $3.79 | $2.79 | 12,367 |
| 2015-11-23 | $3.86 | $3.90 | $3.86 | $3.90 | $2.88 | 297 |
| 2015-11-20 | $3.99 | $4.01 | $3.83 | $3.90 | $2.88 | 30,731 |
| 2015-11-19 | $3.83 | $3.83 | $3.83 | $3.83 | $2.83 | 0 |
| 2015-11-18 | $3.83 | $3.83 | $3.83 | $3.83 | $2.83 | 0 |
| 2015-11-17 | $3.83 | $3.83 | $3.81 | $3.83 | $2.83 | 3,177 |
| 2015-11-16 | $3.86 | $3.86 | $3.83 | $3.83 | $2.82 | 1,380 |
| 2015-11-13 | $4.38 | $4.38 | $4.38 | $4.38 | $3.23 | 0 |
| 2015-11-12 | $4.38 | $4.38 | $4.38 | $4.38 | $3.23 | 0 |
| 2015-11-11 | $4.38 | $4.38 | $4.38 | $4.38 | $3.23 | 12 |
| 2015-11-10 | $4.38 | $4.38 | $4.38 | $4.38 | $3.23 | 0 |
| 2015-11-09 | $4.38 | $4.38 | $4.38 | $4.38 | $3.23 | 0 |
| 2015-11-06 | $4.38 | $4.38 | $4.38 | $4.38 | $3.23 | 0 |
| 2015-11-05 | $4.38 | $4.38 | $4.38 | $4.38 | $3.23 | 0 |
| 2015-11-04 | $4.20 | $4.50 | $4.19 | $4.38 | $3.23 | 4,929 |
| 2015-11-03 | $4.11 | $4.11 | $4.11 | $4.11 | $3.03 | 200 |
| 2015-11-02 | $3.98 | $3.98 | $3.98 | $3.98 | $2.93 | 27 |
| 2015-10-30 | $4.05 | $4.05 | $3.98 | $3.98 | $2.93 | 228 |
| 2015-10-29 | $4.01 | $4.07 | $4.00 | $4.07 | $3.00 | 432 |
| 2015-10-28 | $3.98 | $3.98 | $3.95 | $3.95 | $2.91 | 3,306 |
| 2015-10-27 | $3.87 | $3.87 | $3.86 | $3.86 | $2.85 | 479 |
| 2015-10-26 | $4.01 | $4.01 | $4.01 | $4.01 | $2.96 | 620 |
| 2015-10-23 | $3.98 | $4.00 | $3.98 | $4.00 | $2.95 | 2,354 |
| 2015-10-22 | $3.95 | $3.95 | $3.95 | $3.95 | $2.91 | 1,100 |
| 2015-10-21 | $3.91 | $4.00 | $3.90 | $3.95 | $2.91 | 16,975 |
| 2015-10-20 | $3.90 | $3.94 | $3.85 | $3.94 | $2.91 | 61,295 |
| 2015-10-19 | $3.92 | $3.97 | $3.80 | $3.80 | $2.80 | 1,155 |
| 2015-10-16 | $3.90 | $3.90 | $3.90 | $3.90 | $2.88 | 0 |
| 2015-10-15 | $3.90 | $3.90 | $3.89 | $3.90 | $2.88 | 4,569 |
| 2015-10-14 | $3.91 | $3.94 | $3.84 | $3.90 | $2.88 | 11,394 |
| 2015-10-13 | $3.95 | $4.02 | $3.90 | $3.90 | $2.88 | 17,018 |
| 2015-10-12 | $3.95 | $3.95 | $3.95 | $3.95 | $2.91 | 75 |
| 2015-10-09 | $3.90 | $3.95 | $3.90 | $3.95 | $2.91 | 250 |
| 2015-10-08 | $3.88 | $3.88 | $3.88 | $3.88 | $2.86 | 0 |
| 2015-10-07 | $3.90 | $3.90 | $3.88 | $3.88 | $2.86 | 1,007 |
| 2015-10-06 | $3.90 | $3.90 | $3.90 | $3.90 | $2.88 | 277 |
| 2015-10-05 | $3.90 | $3.95 | $3.80 | $3.89 | $2.87 | 7,996 |
| 2015-10-02 | $3.95 | $4.10 | $3.75 | $3.75 | $2.77 | 17,859 |
| 2015-10-01 | $3.60 | $4.25 | $3.60 | $3.95 | $2.91 | 28,721 |
| 2015-09-30 | $3.75 | $3.90 | $3.75 | $3.85 | $2.84 | 6,998 |
| 2015-09-29 | $3.90 | $3.90 | $3.60 | $3.60 | $2.65 | 12,564 |
| 2015-09-28 | $3.85 | $3.90 | $3.79 | $3.89 | $2.87 | 12,263 |
| 2015-09-25 | $4.00 | $4.00 | $3.80 | $3.80 | $2.80 | 120,712 |
| 2015-09-24 | $5.00 | $5.00 | $5.00 | $5.00 | $3.69 | 1,100 |
| 2015-09-23 | $5.26 | $5.26 | $4.82 | $5.00 | $3.69 | 8,550 |
| 2015-09-22 | $5.63 | $5.63 | $5.48 | $5.48 | $4.04 | 406 |
| 2015-09-21 | $5.75 | $6.12 | $5.70 | $5.98 | $4.41 | 7,743 |
| 2015-09-18 | $6.49 | $6.49 | $6.40 | $6.40 | $4.72 | 779 |
| 2015-09-17 | $6.49 | $6.49 | $6.49 | $6.49 | $4.79 | 199 |
| 2015-09-16 | $6.47 | $6.50 | $6.35 | $6.35 | $4.68 | 3,684 |
| 2015-09-15 | $6.10 | $6.10 | $6.10 | $6.10 | $4.50 | 867 |
| 2015-09-14 | $5.67 | $5.67 | $5.67 | $5.67 | $4.18 | 38 |
| 2015-09-11 | $5.67 | $5.67 | $5.67 | $5.67 | $4.18 | 56 |
| 2015-09-10 | $5.67 | $5.67 | $5.67 | $5.67 | $4.18 | 75 |
| 2015-09-09 | $5.67 | $5.67 | $5.67 | $5.67 | $4.18 | 0 |
| 2015-09-08 | $5.67 | $5.67 | $5.67 | $5.67 | $4.18 | 8 |
| 2015-09-04 | $5.67 | $5.67 | $5.67 | $5.67 | $4.18 | 105 |
| 2015-09-03 | $5.28 | $5.67 | $5.28 | $5.67 | $4.18 | 502 |
| 2015-09-02 | $6.47 | $6.47 | $5.41 | $5.50 | $4.06 | 2,533 |
Pioneer Power Solutions Inc (PPSI) News Headlines
Recent Pioneer Power Solutions Inc (PPSI) News
Similar Companies to Pioneer Power Solutions Inc (PPSI) in the Electrical Equipment & Parts Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| ABB Ltd | ABB | Electrical Equipment & Parts | Industrials | 140,000 |
| Hubbell Inc | HUBB | Electrical Equipment & Parts | Industrials | 14,000 |
| nVent Electric plc | NVT | Electrical Equipment & Parts | Industrials | 14,000 |
| Acuity Brands Inc | AYI | Electrical Equipment & Parts | Industrials | 14,000 |
| Enersys | ENS | Electrical Equipment & Parts | Industrials | 11,000 |
| Energizer Holdings Inc | ENR | Electrical Equipment & Parts | Industrials | 7,513 |
| Belden Inc | BDC | Electrical Equipment & Parts | Industrials | 7,100 |
| AZZ Inc | AZZ | Electrical Equipment & Parts | Industrials | 7,000 |
| Kimball Electronics Inc | KE | Electrical Equipment & Parts | Industrials | 6,000 |
| Atkore Inc | ATKR | Electrical Equipment & Parts | Industrials | 5,000 |