Viemed Healthcare Inc (VMD) Exchange: NASDAQ
Data as of May 2, 2025
$7.07 ($0.09) 1.29%
Viemed Healthcare Inc - Daily Information
Click for more stock information on Viemed Healthcare Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $7.00 |
| Previous Close | $7.07 |
| High | $7.07 |
| Low | $6.83 |
| Adjusted Open | $7.00 |
| Previous Adjusted Close | $7.07 |
| Adjusted High | $7.07 |
| Adjusted Low | $6.83 |
About Viemed Healthcare Inc (VMD)
Viemed Healthcare Inc. (VMD), founded in 2006, is an oxygen therapy equipment provider focused on the high-acuity chronic market. The company works with insurance and healthcare organizations to provide oxygen therapy products, telehealth services and software, and additional products and services. Through their national provider agreements and various partnerships, Viemed has quickly grown from a local provider to a national leader with more than 200 employees and 40,000 patients. Their oxygen therapy product line includes stationary concentrators and liquid oxygen systems which are both more cost-effective and easier to maintain. Viemed also manufactures cutting-edge telehealth systems to provide better care and monitoring services to high acuity patients. The company offers sleep therapy telehealth services that enable remote sleep testing and titration services by connecting patients to licensed technicians and physicians. Viemed has received numerous awards and recognitions, including being selected as Inc. Magazine's Fastest Growing Private Companies in the US (Inc 5000) and as one of Forbes Magazine's Leading Healthcare Companies. Viemed Healthcare is also a four-time winner of the Austin American-Statesman Top Workplaces Award. Viemed is continually at the forefront of the latest clinical and technological developments in the home healthcare industry and has become a leader in the oxygen therapy and telehealth markets. The company not only sets the standard for providing quality home healthcare services but also has a team of experienced professionals that are dedicated to providing excellence in customer service to all of its patients.
Invest in Viemed Healthcare Inc (VMD)
Historical Stock Data for Viemed Healthcare Inc (VMD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $7.00 | $7.07 | $6.83 | $7.07 | $7.07 | 197,047 |
| 2025-04-24 | $6.85 | $7.05 | $6.54 | $6.98 | $6.98 | 211,818 |
| 2025-04-23 | $6.93 | $6.98 | $6.76 | $6.83 | $6.83 | 149,943 |
| 2025-04-22 | $6.66 | $6.86 | $6.65 | $6.82 | $6.82 | 189,148 |
| 2025-04-21 | $6.58 | $6.66 | $6.50 | $6.61 | $6.61 | 125,420 |
| 2025-04-17 | $6.53 | $6.64 | $6.47 | $6.63 | $6.63 | 183,425 |
| 2025-04-16 | $6.61 | $6.68 | $6.56 | $6.57 | $6.57 | 125,289 |
| 2025-04-15 | $6.56 | $6.66 | $6.55 | $6.61 | $6.61 | 106,444 |
| 2025-04-14 | $6.69 | $6.70 | $6.50 | $6.59 | $6.59 | 67,901 |
| 2025-04-11 | $6.52 | $6.70 | $6.41 | $6.61 | $6.61 | 122,774 |
| 2025-04-10 | $6.58 | $6.67 | $6.48 | $6.53 | $6.53 | 117,617 |
| 2025-04-09 | $6.59 | $6.88 | $6.47 | $6.65 | $6.65 | 162,207 |
| 2025-04-08 | $6.71 | $6.85 | $6.57 | $6.66 | $6.66 | 150,358 |
| 2025-04-07 | $6.66 | $6.87 | $6.46 | $6.61 | $6.61 | 200,149 |
| 2025-04-04 | $6.89 | $7.09 | $6.78 | $6.88 | $6.88 | 165,310 |
| 2025-04-03 | $6.92 | $7.16 | $6.82 | $7.07 | $7.07 | 151,356 |
| 2025-04-02 | $7.06 | $7.18 | $7.00 | $7.07 | $7.07 | 89,354 |
| 2025-04-01 | $7.24 | $7.30 | $7.11 | $7.14 | $7.14 | 49,470 |
| 2025-03-31 | $7.21 | $7.47 | $7.20 | $7.28 | $7.28 | 150,107 |
| 2025-03-28 | $7.25 | $7.29 | $7.20 | $7.27 | $7.27 | 63,443 |
| 2025-03-27 | $7.22 | $7.30 | $7.18 | $7.25 | $7.25 | 124,151 |
| 2025-03-26 | $7.21 | $7.24 | $7.12 | $7.20 | $7.20 | 71,159 |
| 2025-03-25 | $7.30 | $7.33 | $7.18 | $7.20 | $7.20 | 67,634 |
| 2025-03-24 | $7.33 | $7.37 | $7.12 | $7.30 | $7.30 | 88,229 |
| 2025-03-21 | $7.31 | $7.50 | $7.18 | $7.24 | $7.24 | 198,576 |
| 2025-03-20 | $7.50 | $7.60 | $7.28 | $7.36 | $7.36 | 70,740 |
| 2025-03-19 | $7.53 | $7.60 | $7.44 | $7.58 | $7.58 | 102,122 |
| 2025-03-18 | $7.38 | $7.51 | $7.32 | $7.49 | $7.49 | 196,003 |
| 2025-03-17 | $7.53 | $7.68 | $7.41 | $7.41 | $7.41 | 108,724 |
| 2025-03-14 | $7.77 | $7.87 | $7.54 | $7.57 | $7.57 | 121,760 |
| 2025-03-13 | $7.85 | $7.86 | $7.62 | $7.71 | $7.71 | 134,096 |
| 2025-03-12 | $7.84 | $7.97 | $7.65 | $7.81 | $7.81 | 165,503 |
| 2025-03-11 | $7.40 | $7.96 | $7.33 | $7.80 | $7.80 | 224,648 |
| 2025-03-10 | $7.40 | $7.53 | $7.34 | $7.40 | $7.40 | 105,696 |
| 2025-03-07 | $7.45 | $7.54 | $7.35 | $7.50 | $7.50 | 101,257 |
| 2025-03-06 | $7.45 | $7.53 | $7.39 | $7.46 | $7.46 | 65,973 |
| 2025-03-05 | $7.61 | $7.70 | $7.50 | $7.52 | $7.52 | 75,481 |
| 2025-03-04 | $7.46 | $7.66 | $7.39 | $7.61 | $7.61 | 109,509 |
| 2025-03-03 | $7.78 | $7.87 | $7.52 | $7.55 | $7.55 | 143,411 |
| 2025-02-28 | $7.85 | $7.91 | $7.75 | $7.84 | $7.84 | 131,751 |
| 2025-02-27 | $7.86 | $7.91 | $7.81 | $7.87 | $7.87 | 82,790 |
| 2025-02-26 | $7.81 | $7.91 | $7.77 | $7.90 | $7.90 | 73,778 |
| 2025-02-25 | $7.70 | $7.85 | $7.70 | $7.80 | $7.80 | 66,748 |
| 2025-02-24 | $7.82 | $7.86 | $7.70 | $7.70 | $7.70 | 103,905 |
| 2025-02-21 | $8.07 | $8.07 | $7.72 | $7.78 | $7.78 | 145,401 |
| 2025-02-20 | $8.00 | $8.05 | $7.92 | $7.97 | $7.97 | 96,714 |
| 2025-02-19 | $7.91 | $8.18 | $7.78 | $8.10 | $8.10 | 86,104 |
| 2025-02-18 | $7.75 | $7.92 | $7.62 | $7.91 | $7.91 | 100,749 |
| 2025-02-14 | $8.00 | $8.03 | $7.79 | $7.83 | $7.83 | 51,770 |
| 2025-02-13 | $7.94 | $8.00 | $7.84 | $7.99 | $7.99 | 50,323 |
| 2025-02-12 | $7.85 | $7.98 | $7.81 | $7.87 | $7.87 | 65,411 |
| 2025-02-11 | $7.82 | $7.96 | $7.80 | $7.89 | $7.89 | 82,474 |
| 2025-02-10 | $8.01 | $8.01 | $7.78 | $7.91 | $7.91 | 86,004 |
| 2025-02-07 | $8.12 | $8.13 | $7.95 | $7.97 | $7.97 | 76,795 |
| 2025-02-06 | $8.35 | $8.42 | $8.12 | $8.13 | $8.13 | 53,388 |
| 2025-02-05 | $8.19 | $8.35 | $8.18 | $8.33 | $8.33 | 108,745 |
| 2025-02-04 | $8.02 | $8.16 | $8.02 | $8.15 | $8.15 | 56,341 |
| 2025-02-03 | $8.07 | $8.21 | $8.02 | $8.05 | $8.05 | 88,165 |
| 2025-01-31 | $8.31 | $8.39 | $8.12 | $8.19 | $8.19 | 92,533 |
| 2025-01-30 | $8.35 | $8.40 | $8.30 | $8.31 | $8.31 | 53,058 |
| 2025-01-29 | $8.31 | $8.37 | $8.10 | $8.28 | $8.28 | 57,108 |
| 2025-01-28 | $8.44 | $8.47 | $8.28 | $8.31 | $8.31 | 85,163 |
| 2025-01-27 | $8.42 | $8.62 | $8.33 | $8.43 | $8.43 | 88,601 |
| 2025-01-24 | $8.31 | $8.54 | $8.21 | $8.48 | $8.48 | 185,799 |
| 2025-01-23 | $8.14 | $8.37 | $8.12 | $8.35 | $8.35 | 95,630 |
| 2025-01-22 | $8.28 | $8.31 | $8.05 | $8.13 | $8.13 | 121,001 |
| 2025-01-21 | $8.15 | $8.44 | $8.15 | $8.31 | $8.31 | 121,332 |
| 2025-01-17 | $8.20 | $8.23 | $8.00 | $8.15 | $8.15 | 150,583 |
| 2025-01-16 | $8.27 | $8.32 | $8.11 | $8.17 | $8.17 | 241,664 |
| 2025-01-15 | $8.14 | $8.36 | $8.02 | $8.27 | $8.27 | 167,915 |
| 2025-01-14 | $7.93 | $8.07 | $7.81 | $8.00 | $8.00 | 235,272 |
| 2025-01-13 | $7.87 | $8.00 | $7.84 | $7.92 | $7.92 | 59,551 |
| 2025-01-10 | $8.00 | $8.21 | $7.77 | $7.95 | $7.95 | 144,436 |
| 2025-01-08 | $7.91 | $8.17 | $7.90 | $8.14 | $8.14 | 194,893 |
| 2025-01-07 | $7.99 | $8.04 | $7.84 | $8.00 | $8.00 | 167,877 |
| 2025-01-06 | $8.13 | $8.15 | $7.91 | $7.96 | $7.96 | 92,700 |
| 2025-01-03 | $8.17 | $8.21 | $8.08 | $8.12 | $8.12 | 97,472 |
| 2025-01-02 | $8.01 | $8.35 | $8.01 | $8.13 | $8.13 | 159,404 |
| 2024-12-31 | $8.05 | $8.09 | $7.99 | $8.02 | $8.02 | 107,406 |
| 2024-12-30 | $8.10 | $8.16 | $7.95 | $8.00 | $8.00 | 117,369 |
| 2024-12-27 | $8.08 | $8.18 | $7.95 | $8.16 | $8.16 | 123,669 |
| 2024-12-26 | $7.95 | $8.18 | $7.85 | $8.17 | $8.17 | 98,554 |
| 2024-12-24 | $7.86 | $8.03 | $7.75 | $8.00 | $8.00 | 59,724 |
| 2024-12-23 | $7.98 | $8.22 | $7.81 | $7.83 | $7.83 | 95,032 |
| 2024-12-20 | $8.00 | $8.11 | $7.94 | $7.98 | $7.98 | 374,011 |
| 2024-12-19 | $8.21 | $8.26 | $8.00 | $8.02 | $8.02 | 134,500 |
| 2024-12-18 | $8.63 | $8.63 | $8.07 | $8.13 | $8.13 | 156,549 |
| 2024-12-17 | $8.65 | $8.79 | $8.55 | $8.59 | $8.59 | 192,960 |
| 2024-12-16 | $8.71 | $8.89 | $8.63 | $8.69 | $8.69 | 264,933 |
| 2024-12-13 | $8.66 | $8.93 | $8.64 | $8.74 | $8.74 | 102,326 |
| 2024-12-12 | $8.89 | $8.90 | $8.67 | $8.68 | $8.68 | 135,347 |
| 2024-12-11 | $8.90 | $8.96 | $8.75 | $8.90 | $8.90 | 107,198 |
| 2024-12-10 | $8.66 | $8.87 | $8.64 | $8.80 | $8.80 | 101,928 |
| 2024-12-09 | $8.68 | $8.75 | $8.55 | $8.61 | $8.61 | 95,388 |
| 2024-12-06 | $8.62 | $8.68 | $8.51 | $8.62 | $8.62 | 80,803 |
| 2024-12-05 | $8.70 | $8.85 | $8.53 | $8.56 | $8.56 | 118,293 |
| 2024-12-04 | $8.72 | $8.80 | $8.52 | $8.72 | $8.72 | 102,105 |
| 2024-12-03 | $8.98 | $9.00 | $8.69 | $8.70 | $8.70 | 72,973 |
| 2024-12-02 | $8.61 | $9.05 | $8.60 | $8.99 | $8.99 | 124,611 |
| 2024-11-29 | $8.58 | $8.67 | $8.51 | $8.67 | $8.67 | 64,502 |
| 2024-11-27 | $8.65 | $8.69 | $8.53 | $8.56 | $8.56 | 58,830 |
| 2024-11-26 | $8.70 | $8.82 | $8.52 | $8.66 | $8.66 | 112,671 |
| 2024-11-25 | $8.79 | $8.98 | $8.65 | $8.65 | $8.65 | 132,539 |
| 2024-11-22 | $8.75 | $8.90 | $8.55 | $8.75 | $8.75 | 140,701 |
| 2024-11-21 | $8.69 | $8.80 | $8.44 | $8.71 | $8.71 | 119,077 |
| 2024-11-20 | $8.58 | $8.63 | $8.45 | $8.54 | $8.54 | 136,066 |
| 2024-11-19 | $8.46 | $8.66 | $8.45 | $8.61 | $8.61 | 166,799 |
| 2024-11-18 | $8.83 | $8.90 | $8.53 | $8.54 | $8.54 | 133,162 |
| 2024-11-15 | $9.13 | $9.13 | $8.83 | $8.85 | $8.85 | 202,602 |
| 2024-11-14 | $9.16 | $9.25 | $9.04 | $9.06 | $9.06 | 166,482 |
| 2024-11-13 | $9.51 | $9.68 | $9.10 | $9.15 | $9.15 | 254,507 |
| 2024-11-12 | $9.51 | $9.66 | $9.34 | $9.40 | $9.40 | 217,916 |
| 2024-11-11 | $9.20 | $9.77 | $9.19 | $9.51 | $9.51 | 427,196 |
| 2024-11-08 | $9.00 | $9.12 | $8.92 | $9.07 | $9.07 | 1,054,589 |
| 2024-11-07 | $9.64 | $9.81 | $8.95 | $9.00 | $9.00 | 483,827 |
| 2024-11-06 | $9.17 | $9.41 | $8.98 | $9.14 | $9.14 | 343,247 |
| 2024-11-05 | $8.50 | $8.84 | $8.44 | $8.80 | $8.80 | 159,234 |
| 2024-11-04 | $8.58 | $8.70 | $8.49 | $8.53 | $8.53 | 101,654 |
| 2024-11-01 | $8.61 | $8.74 | $8.56 | $8.61 | $8.61 | 66,642 |
| 2024-10-31 | $8.88 | $8.88 | $8.55 | $8.55 | $8.55 | 170,263 |
| 2024-10-30 | $9.02 | $9.17 | $8.82 | $8.88 | $8.88 | 214,816 |
| 2024-10-29 | $9.02 | $9.18 | $8.90 | $9.05 | $9.05 | 129,056 |
| 2024-10-28 | $9.30 | $9.37 | $9.00 | $9.09 | $9.09 | 178,867 |
| 2024-10-25 | $9.33 | $9.37 | $9.19 | $9.24 | $9.24 | 89,142 |
| 2024-10-24 | $9.29 | $9.48 | $9.25 | $9.26 | $9.26 | 109,653 |
| 2024-10-23 | $9.25 | $9.31 | $9.20 | $9.28 | $9.28 | 100,596 |
| 2024-10-22 | $9.19 | $9.31 | $9.19 | $9.29 | $9.29 | 69,217 |
| 2024-10-21 | $9.19 | $9.24 | $9.01 | $9.22 | $9.22 | 121,218 |
| 2024-10-18 | $9.26 | $9.31 | $9.11 | $9.19 | $9.19 | 108,445 |
| 2024-10-17 | $9.09 | $9.35 | $8.96 | $9.21 | $9.21 | 114,064 |
| 2024-10-16 | $8.85 | $9.18 | $8.84 | $9.08 | $9.08 | 128,469 |
| 2024-10-15 | $8.71 | $8.89 | $8.55 | $8.79 | $8.79 | 92,776 |
| 2024-10-14 | $8.76 | $8.96 | $8.68 | $8.72 | $8.72 | 144,978 |
| 2024-10-11 | $8.54 | $8.80 | $8.53 | $8.77 | $8.77 | 215,106 |
| 2024-10-10 | $8.40 | $8.57 | $8.16 | $8.55 | $8.55 | 129,310 |
| 2024-10-09 | $8.42 | $8.61 | $8.37 | $8.50 | $8.50 | 121,239 |
| 2024-10-08 | $8.47 | $8.68 | $8.39 | $8.44 | $8.44 | 93,205 |
| 2024-10-07 | $8.35 | $8.55 | $8.23 | $8.48 | $8.48 | 182,325 |
| 2024-10-04 | $8.24 | $8.45 | $8.24 | $8.36 | $8.36 | 144,454 |
| 2024-10-03 | $7.97 | $8.32 | $7.91 | $8.16 | $8.16 | 156,174 |
| 2024-10-02 | $7.40 | $8.02 | $7.40 | $7.97 | $7.97 | 330,054 |
| 2024-10-01 | $7.35 | $7.44 | $7.20 | $7.43 | $7.43 | 542,960 |
| 2024-09-30 | $7.23 | $7.39 | $7.21 | $7.33 | $7.33 | 133,251 |
| 2024-09-27 | $7.30 | $7.37 | $7.24 | $7.29 | $7.29 | 78,756 |
| 2024-09-26 | $7.18 | $7.33 | $7.18 | $7.24 | $7.24 | 321,309 |
| 2024-09-25 | $7.26 | $7.34 | $7.10 | $7.11 | $7.11 | 127,961 |
| 2024-09-24 | $7.29 | $7.32 | $7.15 | $7.25 | $7.25 | 68,332 |
| 2024-09-23 | $7.38 | $7.46 | $7.31 | $7.31 | $7.31 | 51,828 |
| 2024-09-20 | $7.46 | $7.47 | $7.32 | $7.33 | $7.33 | 219,550 |
| 2024-09-19 | $7.50 | $7.51 | $7.39 | $7.46 | $7.46 | 56,453 |
| 2024-09-18 | $7.50 | $7.55 | $7.37 | $7.39 | $7.39 | 83,718 |
| 2024-09-17 | $7.50 | $7.66 | $7.46 | $7.60 | $7.60 | 173,994 |
| 2024-09-16 | $7.60 | $7.63 | $7.41 | $7.43 | $7.43 | 63,999 |
| 2024-09-13 | $7.50 | $7.62 | $7.46 | $7.59 | $7.59 | 141,347 |
| 2024-09-12 | $7.35 | $7.50 | $7.29 | $7.47 | $7.47 | 54,630 |
| 2024-09-11 | $7.28 | $7.36 | $7.18 | $7.35 | $7.35 | 32,913 |
| 2024-09-10 | $7.36 | $7.36 | $7.18 | $7.33 | $7.33 | 66,049 |
| 2024-09-09 | $7.33 | $7.47 | $7.27 | $7.40 | $7.40 | 57,418 |
| 2024-09-06 | $7.59 | $7.59 | $7.28 | $7.33 | $7.33 | 292,222 |
| 2024-09-05 | $7.53 | $7.61 | $7.45 | $7.59 | $7.59 | 138,214 |
| 2024-09-04 | $7.18 | $7.77 | $7.18 | $7.53 | $7.53 | 262,270 |
| 2024-09-03 | $7.52 | $7.59 | $7.29 | $7.39 | $7.39 | 65,980 |
| 2024-08-30 | $7.50 | $7.62 | $7.40 | $7.60 | $7.60 | 64,135 |
| 2024-08-29 | $7.48 | $7.56 | $7.41 | $7.43 | $7.43 | 53,539 |
| 2024-08-28 | $7.36 | $7.43 | $7.26 | $7.42 | $7.42 | 41,730 |
| 2024-08-27 | $7.29 | $7.44 | $7.25 | $7.39 | $7.39 | 81,286 |
| 2024-08-26 | $7.50 | $7.50 | $7.25 | $7.34 | $7.34 | 66,377 |
| 2024-08-23 | $7.28 | $7.52 | $7.19 | $7.39 | $7.39 | 71,545 |
| 2024-08-22 | $7.17 | $7.24 | $7.07 | $7.22 | $7.22 | 77,684 |
| 2024-08-21 | $7.43 | $7.43 | $7.10 | $7.15 | $7.15 | 66,939 |
| 2024-08-20 | $7.29 | $7.45 | $7.25 | $7.38 | $7.38 | 60,570 |
| 2024-08-19 | $7.44 | $7.48 | $7.19 | $7.31 | $7.31 | 42,475 |
| 2024-08-16 | $7.20 | $7.55 | $7.13 | $7.44 | $7.44 | 205,288 |
| 2024-08-15 | $7.09 | $7.33 | $7.09 | $7.20 | $7.20 | 209,618 |
| 2024-08-14 | $7.09 | $7.13 | $7.00 | $7.09 | $7.09 | 53,526 |
| 2024-08-13 | $7.07 | $7.20 | $7.02 | $7.09 | $7.09 | 83,219 |
| 2024-08-12 | $7.26 | $7.26 | $7.03 | $7.06 | $7.06 | 117,758 |
| 2024-08-09 | $7.18 | $7.40 | $7.14 | $7.26 | $7.26 | 67,440 |
| 2024-08-08 | $6.40 | $7.20 | $6.40 | $7.18 | $7.18 | 152,543 |
| 2024-08-07 | $6.81 | $6.81 | $6.47 | $6.53 | $6.53 | 100,531 |
| 2024-08-06 | $6.64 | $6.84 | $6.56 | $6.76 | $6.76 | 70,466 |
| 2024-08-05 | $6.64 | $6.77 | $6.53 | $6.63 | $6.63 | 140,997 |
| 2024-08-02 | $6.65 | $6.94 | $6.54 | $6.90 | $6.90 | 128,438 |
| 2024-08-01 | $7.21 | $7.33 | $6.85 | $6.86 | $6.86 | 111,167 |
| 2024-07-31 | $7.22 | $7.35 | $7.03 | $7.21 | $7.21 | 135,178 |
| 2024-07-30 | $7.23 | $7.26 | $7.13 | $7.15 | $7.15 | 92,131 |
| 2024-07-29 | $7.43 | $7.43 | $7.16 | $7.19 | $7.19 | 77,127 |
| 2024-07-26 | $7.69 | $7.69 | $7.31 | $7.42 | $7.42 | 101,689 |
| 2024-07-25 | $7.37 | $7.72 | $7.37 | $7.57 | $7.57 | 115,238 |
| 2024-07-24 | $7.49 | $7.54 | $7.30 | $7.36 | $7.36 | 101,094 |
| 2024-07-23 | $6.99 | $7.51 | $6.95 | $7.49 | $7.49 | 248,951 |
| 2024-07-22 | $6.78 | $7.12 | $6.78 | $7.08 | $7.08 | 91,724 |
| 2024-07-19 | $7.11 | $7.24 | $6.81 | $6.81 | $6.81 | 62,605 |
| 2024-07-18 | $7.16 | $7.30 | $7.04 | $7.09 | $7.09 | 145,791 |
| 2024-07-17 | $7.18 | $7.28 | $7.07 | $7.19 | $7.19 | 126,407 |
| 2024-07-16 | $6.91 | $7.23 | $6.89 | $7.21 | $7.21 | 166,393 |
| 2024-07-15 | $6.76 | $6.92 | $6.73 | $6.83 | $6.83 | 172,378 |
| 2024-07-12 | $6.69 | $6.78 | $6.57 | $6.69 | $6.69 | 159,084 |
| 2024-07-11 | $6.54 | $6.61 | $6.43 | $6.58 | $6.58 | 149,446 |
| 2024-07-10 | $6.33 | $6.40 | $6.28 | $6.36 | $6.36 | 104,218 |
| 2024-07-09 | $6.36 | $6.37 | $6.27 | $6.30 | $6.30 | 62,153 |
| 2024-07-08 | $6.47 | $6.57 | $6.36 | $6.36 | $6.36 | 135,160 |
| 2024-07-05 | $6.56 | $6.56 | $6.32 | $6.40 | $6.40 | 214,247 |
| 2024-07-03 | $6.57 | $6.63 | $6.51 | $6.60 | $6.60 | 25,539 |
| 2024-07-02 | $6.40 | $6.58 | $6.38 | $6.55 | $6.55 | 66,832 |
| 2024-07-01 | $6.56 | $6.56 | $6.36 | $6.40 | $6.40 | 81,485 |
| 2024-06-28 | $6.55 | $6.74 | $6.40 | $6.55 | $6.55 | 492,852 |
| 2024-06-27 | $6.41 | $6.51 | $6.34 | $6.47 | $6.47 | 157,142 |
| 2024-06-26 | $6.31 | $6.39 | $6.21 | $6.38 | $6.38 | 240,452 |
| 2024-06-25 | $6.36 | $6.83 | $6.31 | $6.32 | $6.32 | 102,405 |
| 2024-06-24 | $6.50 | $6.66 | $6.38 | $6.40 | $6.40 | 188,580 |
| 2024-06-21 | $6.57 | $6.65 | $6.52 | $6.60 | $6.60 | 215,812 |
| 2024-06-20 | $6.60 | $6.66 | $6.46 | $6.51 | $6.51 | 112,912 |
| 2024-06-18 | $6.86 | $6.87 | $6.60 | $6.61 | $6.61 | 84,284 |
| 2024-06-17 | $6.98 | $7.00 | $6.84 | $6.86 | $6.86 | 102,827 |
| 2024-06-14 | $7.03 | $7.10 | $6.97 | $7.00 | $7.00 | 128,378 |
| 2024-06-13 | $7.30 | $7.30 | $7.08 | $7.14 | $7.14 | 63,517 |
| 2024-06-12 | $7.25 | $7.45 | $7.20 | $7.33 | $7.33 | 172,224 |
| 2024-06-11 | $7.10 | $7.15 | $7.00 | $7.10 | $7.10 | 132,274 |
| 2024-06-10 | $7.15 | $7.22 | $7.10 | $7.12 | $7.12 | 129,597 |
| 2024-06-07 | $7.32 | $7.41 | $7.20 | $7.20 | $7.20 | 149,043 |
| 2024-06-06 | $7.50 | $7.55 | $7.35 | $7.37 | $7.37 | 126,754 |
| 2024-06-05 | $7.41 | $7.58 | $7.37 | $7.55 | $7.55 | 99,090 |
| 2024-06-04 | $7.44 | $7.44 | $7.27 | $7.38 | $7.38 | 100,109 |
| 2024-06-03 | $7.44 | $7.63 | $7.35 | $7.48 | $7.48 | 189,256 |
| 2024-05-31 | $7.23 | $7.45 | $7.23 | $7.41 | $7.41 | 283,371 |
| 2024-05-30 | $7.06 | $7.22 | $7.06 | $7.20 | $7.20 | 85,437 |
| 2024-05-29 | $7.07 | $7.15 | $6.99 | $7.02 | $7.02 | 120,725 |
| 2024-05-28 | $7.12 | $7.23 | $6.95 | $7.10 | $7.10 | 289,569 |
| 2024-05-24 | $6.89 | $7.14 | $6.88 | $7.06 | $7.06 | 223,733 |
| 2024-05-23 | $7.07 | $7.07 | $6.80 | $6.90 | $6.90 | 119,887 |
| 2024-05-22 | $7.03 | $7.10 | $6.95 | $7.03 | $7.03 | 123,174 |
| 2024-05-21 | $7.09 | $7.17 | $6.93 | $7.03 | $7.03 | 311,499 |
| 2024-05-20 | $7.10 | $7.13 | $7.07 | $7.10 | $7.10 | 177,325 |
| 2024-05-17 | $7.10 | $7.18 | $7.06 | $7.11 | $7.11 | 181,488 |
| 2024-05-16 | $6.97 | $7.15 | $6.97 | $7.07 | $7.07 | 217,374 |
| 2024-05-15 | $6.77 | $7.00 | $6.68 | $6.92 | $6.92 | 264,692 |
| 2024-05-14 | $7.08 | $7.10 | $6.69 | $6.70 | $6.70 | 205,411 |
| 2024-05-13 | $7.14 | $7.33 | $6.90 | $7.05 | $7.05 | 266,263 |
| 2024-05-10 | $7.13 | $7.26 | $6.92 | $7.15 | $7.15 | 300,697 |
| 2024-05-09 | $7.27 | $7.33 | $7.05 | $7.13 | $7.13 | 111,484 |
| 2024-05-08 | $7.59 | $7.73 | $7.25 | $7.27 | $7.27 | 146,790 |
| 2024-05-07 | $8.20 | $8.20 | $7.60 | $7.66 | $7.66 | 179,375 |
| 2024-05-06 | $8.18 | $8.25 | $8.08 | $8.22 | $8.22 | 108,917 |
| 2024-05-03 | $8.31 | $8.31 | $8.03 | $8.18 | $8.18 | 101,743 |
| 2024-05-02 | $8.39 | $8.43 | $8.12 | $8.19 | $8.19 | 92,475 |
| 2024-05-01 | $8.22 | $8.50 | $8.17 | $8.35 | $8.35 | 87,261 |
| 2024-04-30 | $8.25 | $8.34 | $8.12 | $8.19 | $8.19 | 100,947 |
| 2024-04-29 | $8.39 | $8.40 | $8.21 | $8.22 | $8.22 | 136,450 |
| 2024-04-26 | $7.89 | $8.31 | $7.84 | $8.31 | $8.31 | 56,433 |
| 2024-04-25 | $8.00 | $8.07 | $7.94 | $8.01 | $8.01 | 75,127 |
| 2024-04-24 | $8.00 | $8.17 | $7.97 | $8.09 | $8.09 | 139,294 |
| 2024-04-23 | $7.83 | $8.24 | $7.83 | $8.06 | $8.06 | 136,441 |
| 2024-04-22 | $7.90 | $7.97 | $7.81 | $7.84 | $7.84 | 89,086 |
| 2024-04-19 | $7.75 | $7.99 | $7.74 | $7.88 | $7.88 | 120,744 |
| 2024-04-18 | $7.83 | $7.96 | $7.68 | $7.80 | $7.80 | 129,673 |
| 2024-04-17 | $8.18 | $8.33 | $7.81 | $7.82 | $7.82 | 81,842 |
| 2024-04-16 | $8.13 | $8.35 | $8.03 | $8.26 | $8.26 | 93,191 |
| 2024-04-15 | $8.18 | $8.23 | $8.04 | $8.14 | $8.14 | 100,609 |
| 2024-04-12 | $8.19 | $8.24 | $8.03 | $8.18 | $8.18 | 107,962 |
| 2024-04-11 | $8.04 | $8.35 | $8.04 | $8.25 | $8.25 | 123,083 |
| 2024-04-10 | $8.16 | $8.23 | $7.98 | $8.02 | $8.02 | 118,340 |
| 2024-04-09 | $8.53 | $8.64 | $8.36 | $8.38 | $8.38 | 75,426 |
| 2024-04-08 | $8.52 | $8.53 | $8.36 | $8.50 | $8.50 | 83,230 |
| 2024-04-05 | $8.85 | $8.87 | $8.45 | $8.50 | $8.50 | 84,542 |
| 2024-04-04 | $9.02 | $9.14 | $8.86 | $8.89 | $8.89 | 101,961 |
| 2024-04-03 | $8.81 | $9.06 | $8.81 | $8.95 | $8.95 | 81,494 |
| 2024-04-02 | $9.34 | $9.34 | $8.83 | $8.84 | $8.84 | 88,425 |
| 2024-04-01 | $9.43 | $9.43 | $9.26 | $9.38 | $9.38 | 187,233 |
| 2024-03-28 | $9.44 | $9.70 | $9.40 | $9.43 | $9.43 | 181,338 |
| 2024-03-27 | $9.15 | $9.47 | $9.15 | $9.38 | $9.38 | 174,515 |
| 2024-03-26 | $9.14 | $9.24 | $9.08 | $9.09 | $9.09 | 94,522 |
| 2024-03-25 | $9.09 | $9.25 | $8.80 | $9.07 | $9.07 | 157,539 |
| 2024-03-22 | $9.54 | $9.54 | $9.11 | $9.15 | $9.15 | 124,638 |
| 2024-03-21 | $9.47 | $9.70 | $9.44 | $9.49 | $9.49 | 100,989 |
| 2024-03-20 | $9.37 | $9.56 | $9.29 | $9.44 | $9.44 | 147,950 |
| 2024-03-19 | $9.54 | $9.67 | $9.35 | $9.42 | $9.42 | 114,953 |
| 2024-03-18 | $9.66 | $9.85 | $9.43 | $9.56 | $9.56 | 242,416 |
| 2024-03-15 | $9.23 | $9.66 | $9.15 | $9.60 | $9.60 | 2,403,374 |
| 2024-03-14 | $9.46 | $9.47 | $9.23 | $9.32 | $9.32 | 164,846 |
| 2024-03-13 | $9.47 | $9.57 | $9.31 | $9.48 | $9.48 | 135,678 |
| 2024-03-12 | $9.24 | $9.52 | $9.19 | $9.48 | $9.48 | 172,070 |
| 2024-03-11 | $9.77 | $10.00 | $9.04 | $9.34 | $9.34 | 253,148 |
| 2024-03-08 | $9.96 | $10.44 | $9.64 | $9.91 | $9.91 | 187,432 |
| 2024-03-07 | $9.56 | $10.02 | $9.30 | $9.99 | $9.99 | 221,891 |
| 2024-03-06 | $9.17 | $9.55 | $9.17 | $9.38 | $9.38 | 212,439 |
| 2024-03-05 | $9.11 | $9.37 | $8.92 | $9.13 | $9.13 | 281,732 |
| 2024-03-04 | $8.64 | $9.41 | $8.64 | $9.18 | $9.18 | 379,968 |
| 2024-03-01 | $8.51 | $8.84 | $8.47 | $8.57 | $8.57 | 90,502 |
| 2024-02-29 | $8.66 | $8.67 | $8.40 | $8.46 | $8.46 | 77,171 |
| 2024-02-28 | $8.55 | $8.65 | $8.40 | $8.50 | $8.50 | 90,035 |
| 2024-02-27 | $8.86 | $8.88 | $8.58 | $8.61 | $8.61 | 44,662 |
| 2024-02-26 | $8.58 | $8.90 | $8.54 | $8.76 | $8.76 | 135,114 |
| 2024-02-23 | $8.21 | $8.66 | $8.21 | $8.59 | $8.59 | 99,760 |
| 2024-02-22 | $8.36 | $8.43 | $7.96 | $8.20 | $8.20 | 161,908 |
| 2024-02-21 | $8.41 | $8.47 | $8.26 | $8.36 | $8.36 | 88,923 |
| 2024-02-20 | $8.66 | $8.66 | $8.43 | $8.46 | $8.46 | 76,815 |
| 2024-02-16 | $8.85 | $8.87 | $8.58 | $8.66 | $8.66 | 96,503 |
| 2024-02-15 | $8.57 | $8.88 | $8.46 | $8.87 | $8.87 | 107,356 |
| 2024-02-14 | $8.52 | $8.62 | $8.40 | $8.53 | $8.53 | 80,717 |
| 2024-02-13 | $8.82 | $8.96 | $8.33 | $8.38 | $8.38 | 110,682 |
| 2024-02-12 | $8.93 | $9.02 | $8.84 | $8.98 | $8.98 | 122,419 |
| 2024-02-09 | $8.53 | $8.96 | $8.53 | $8.93 | $8.93 | 151,793 |
| 2024-02-08 | $8.40 | $8.59 | $8.38 | $8.55 | $8.55 | 59,135 |
| 2024-02-07 | $8.52 | $8.52 | $8.25 | $8.41 | $8.41 | 69,365 |
| 2024-02-06 | $8.21 | $8.57 | $8.21 | $8.51 | $8.51 | 99,463 |
| 2024-02-05 | $8.15 | $8.41 | $8.07 | $8.23 | $8.23 | 134,362 |
| 2024-02-02 | $8.15 | $8.30 | $8.15 | $8.15 | $8.15 | 47,305 |
| 2024-02-01 | $8.17 | $8.26 | $8.00 | $8.26 | $8.26 | 101,875 |
| 2024-01-31 | $7.99 | $8.56 | $7.99 | $8.12 | $8.12 | 239,350 |
| 2024-01-30 | $8.15 | $8.19 | $7.94 | $7.96 | $7.96 | 87,955 |
| 2024-01-29 | $8.40 | $8.69 | $8.10 | $8.16 | $8.16 | 140,566 |
| 2024-01-26 | $8.62 | $8.65 | $8.36 | $8.39 | $8.39 | 136,124 |
| 2024-01-25 | $8.44 | $8.57 | $8.32 | $8.53 | $8.53 | 94,880 |
| 2024-01-24 | $8.38 | $8.56 | $8.30 | $8.35 | $8.35 | 116,169 |
| 2024-01-23 | $8.34 | $8.40 | $8.22 | $8.36 | $8.36 | 107,616 |
| 2024-01-22 | $7.74 | $8.26 | $7.74 | $8.25 | $8.25 | 146,477 |
| 2024-01-19 | $7.68 | $7.77 | $7.50 | $7.74 | $7.74 | 103,632 |
| 2024-01-18 | $7.39 | $7.63 | $7.37 | $7.62 | $7.62 | 114,470 |
| 2024-01-17 | $7.26 | $7.45 | $7.26 | $7.39 | $7.39 | 76,810 |
| 2024-01-16 | $7.65 | $7.68 | $7.26 | $7.31 | $7.31 | 133,818 |
| 2024-01-12 | $7.76 | $7.85 | $7.60 | $7.76 | $7.76 | 52,433 |
| 2024-01-11 | $7.89 | $7.89 | $7.61 | $7.65 | $7.65 | 63,966 |
| 2024-01-10 | $7.61 | $7.93 | $7.35 | $7.93 | $7.93 | 88,903 |
| 2024-01-09 | $7.42 | $7.76 | $7.12 | $7.63 | $7.63 | 346,173 |
| 2024-01-08 | $7.35 | $7.37 | $7.26 | $7.29 | $7.29 | 190,472 |
| 2024-01-05 | $7.52 | $7.53 | $7.30 | $7.34 | $7.34 | 101,640 |
| 2024-01-04 | $7.76 | $7.76 | $7.47 | $7.49 | $7.49 | 146,910 |
| 2024-01-03 | $7.97 | $8.06 | $7.69 | $7.70 | $7.70 | 82,158 |
| 2024-01-02 | $7.85 | $8.04 | $7.77 | $7.99 | $7.99 | 222,121 |
| 2023-12-29 | $8.00 | $8.05 | $7.82 | $7.85 | $7.85 | 107,001 |
| 2023-12-28 | $8.15 | $8.17 | $7.87 | $8.00 | $8.00 | 100,084 |
| 2023-12-27 | $8.52 | $8.52 | $8.11 | $8.16 | $8.16 | 72,171 |
| 2023-12-26 | $8.09 | $8.61 | $8.09 | $8.45 | $8.45 | 86,631 |
| 2023-12-22 | $7.92 | $8.34 | $7.85 | $8.10 | $8.10 | 93,607 |
| 2023-12-21 | $7.80 | $7.99 | $7.65 | $7.88 | $7.88 | 129,640 |
| 2023-12-20 | $7.88 | $7.96 | $7.63 | $7.70 | $7.70 | 159,053 |
| 2023-12-19 | $7.91 | $7.91 | $7.65 | $7.85 | $7.85 | 123,202 |
| 2023-12-18 | $7.48 | $7.85 | $7.48 | $7.79 | $7.79 | 165,336 |
| 2023-12-15 | $7.75 | $7.75 | $7.47 | $7.47 | $7.47 | 220,910 |
| 2023-12-14 | $7.47 | $7.66 | $7.28 | $7.60 | $7.60 | 169,817 |
| 2023-12-13 | $7.60 | $7.65 | $7.00 | $7.43 | $7.43 | 270,283 |
| 2023-12-12 | $7.93 | $7.95 | $7.55 | $7.58 | $7.58 | 80,426 |
| 2023-12-11 | $8.08 | $8.08 | $7.67 | $7.85 | $7.85 | 264,547 |
| 2023-12-08 | $8.02 | $8.21 | $7.92 | $8.03 | $8.03 | 66,201 |
| 2023-12-07 | $8.49 | $8.61 | $7.89 | $8.05 | $8.05 | 80,351 |
| 2023-12-06 | $8.06 | $8.44 | $7.93 | $8.40 | $8.40 | 74,373 |
| 2023-12-05 | $7.75 | $8.02 | $7.69 | $7.95 | $7.95 | 46,102 |
| 2023-12-04 | $7.69 | $7.90 | $7.63 | $7.78 | $7.78 | 53,820 |
| 2023-12-01 | $7.70 | $7.73 | $7.54 | $7.66 | $7.66 | 107,997 |
| 2023-11-30 | $8.14 | $8.14 | $7.74 | $7.77 | $7.77 | 66,898 |
| 2023-11-29 | $8.30 | $8.46 | $8.01 | $8.08 | $8.08 | 46,989 |
| 2023-11-28 | $7.98 | $8.31 | $7.96 | $8.22 | $8.22 | 101,423 |
| 2023-11-27 | $7.94 | $8.07 | $7.87 | $8.02 | $8.02 | 87,969 |
| 2023-11-24 | $7.88 | $8.02 | $7.88 | $7.98 | $7.98 | 15,464 |
| 2023-11-22 | $7.93 | $7.93 | $7.68 | $7.82 | $7.82 | 36,529 |
| 2023-11-21 | $7.69 | $7.93 | $7.69 | $7.82 | $7.82 | 68,915 |
| 2023-11-20 | $7.73 | $7.73 | $7.45 | $7.70 | $7.70 | 98,286 |
| 2023-11-17 | $7.50 | $7.87 | $7.49 | $7.67 | $7.67 | 154,319 |
| 2023-11-16 | $7.23 | $7.39 | $7.13 | $7.38 | $7.38 | 51,600 |
| 2023-11-15 | $7.43 | $7.62 | $7.20 | $7.24 | $7.24 | 141,278 |
| 2023-11-14 | $7.24 | $7.38 | $7.03 | $7.38 | $7.38 | 109,757 |
| 2023-11-13 | $7.15 | $7.15 | $7.00 | $7.06 | $7.06 | 43,484 |
| 2023-11-10 | $7.00 | $7.16 | $6.94 | $7.14 | $7.14 | 155,214 |
| 2023-11-09 | $7.04 | $7.20 | $6.97 | $7.02 | $7.02 | 107,426 |
| 2023-11-08 | $6.96 | $7.03 | $6.90 | $6.94 | $6.94 | 56,073 |
| 2023-11-07 | $7.00 | $7.18 | $6.99 | $7.10 | $7.10 | 121,267 |
| 2023-11-06 | $7.39 | $7.60 | $7.00 | $7.03 | $7.03 | 53,569 |
| 2023-11-03 | $6.89 | $7.71 | $6.89 | $7.48 | $7.48 | 183,774 |
| 2023-11-02 | $6.03 | $6.82 | $6.03 | $6.80 | $6.80 | 191,919 |
| 2023-11-01 | $6.31 | $6.31 | $5.90 | $6.07 | $6.07 | 68,300 |
| 2023-10-31 | $6.27 | $6.40 | $6.20 | $6.31 | $6.31 | 37,813 |
| 2023-10-30 | $6.15 | $6.30 | $6.05 | $6.23 | $6.23 | 73,854 |
| 2023-10-27 | $6.21 | $6.21 | $5.91 | $6.04 | $6.04 | 56,558 |
| 2023-10-26 | $6.34 | $6.36 | $6.05 | $6.16 | $6.16 | 62,362 |
| 2023-10-25 | $6.37 | $6.54 | $6.25 | $6.33 | $6.33 | 72,616 |
| 2023-10-24 | $6.19 | $6.47 | $6.07 | $6.38 | $6.38 | 86,978 |
| 2023-10-23 | $6.32 | $6.42 | $6.20 | $6.24 | $6.24 | 45,042 |
| 2023-10-20 | $6.46 | $6.47 | $6.31 | $6.34 | $6.34 | 106,752 |
| 2023-10-19 | $6.60 | $6.60 | $6.38 | $6.44 | $6.44 | 68,718 |
| 2023-10-18 | $6.67 | $6.67 | $6.54 | $6.58 | $6.58 | 55,874 |
| 2023-10-17 | $6.52 | $6.80 | $6.52 | $6.68 | $6.68 | 47,466 |
| 2023-10-16 | $6.46 | $6.53 | $6.22 | $6.53 | $6.53 | 78,074 |
| 2023-10-13 | $6.52 | $6.52 | $6.24 | $6.37 | $6.37 | 75,682 |
| 2023-10-12 | $6.76 | $6.77 | $6.41 | $6.49 | $6.49 | 78,208 |
| 2023-10-11 | $6.73 | $6.77 | $6.67 | $6.75 | $6.75 | 67,958 |
| 2023-10-10 | $6.98 | $6.98 | $6.67 | $6.77 | $6.77 | 164,161 |
| 2023-10-09 | $6.98 | $6.99 | $6.75 | $6.98 | $6.98 | 49,164 |
| 2023-10-06 | $6.88 | $7.03 | $6.77 | $7.02 | $7.02 | 240,599 |
| 2023-10-05 | $6.82 | $7.02 | $6.71 | $6.92 | $6.92 | 89,778 |
| 2023-10-04 | $6.73 | $6.82 | $6.61 | $6.79 | $6.79 | 59,769 |
| 2023-10-03 | $6.75 | $6.77 | $6.57 | $6.72 | $6.72 | 103,437 |
| 2023-10-02 | $6.70 | $6.82 | $6.55 | $6.74 | $6.74 | 127,696 |
| 2023-09-29 | $6.89 | $6.89 | $6.70 | $6.73 | $6.73 | 106,189 |
| 2023-09-28 | $6.76 | $6.87 | $6.67 | $6.87 | $6.87 | 117,081 |
| 2023-09-27 | $6.84 | $6.93 | $6.71 | $6.75 | $6.75 | 64,781 |
| 2023-09-26 | $6.93 | $6.99 | $6.78 | $6.80 | $6.80 | 178,001 |
| 2023-09-25 | $7.14 | $7.17 | $6.90 | $7.00 | $7.00 | 66,770 |
| 2023-09-22 | $7.12 | $7.22 | $7.05 | $7.15 | $7.15 | 135,015 |
| 2023-09-21 | $7.15 | $7.17 | $7.09 | $7.10 | $7.10 | 133,629 |
| 2023-09-20 | $7.05 | $7.30 | $7.05 | $7.15 | $7.15 | 53,289 |
| 2023-09-19 | $7.41 | $7.41 | $7.11 | $7.20 | $7.20 | 82,595 |
| 2023-09-18 | $7.31 | $7.41 | $7.26 | $7.39 | $7.39 | 71,037 |
| 2023-09-15 | $7.22 | $7.31 | $7.14 | $7.29 | $7.29 | 248,770 |
| 2023-09-14 | $7.20 | $7.28 | $7.13 | $7.23 | $7.23 | 138,004 |
| 2023-09-13 | $7.12 | $7.20 | $7.05 | $7.19 | $7.19 | 50,550 |
| 2023-09-12 | $7.48 | $7.48 | $7.07 | $7.11 | $7.11 | 67,699 |
| 2023-09-11 | $7.47 | $7.72 | $7.43 | $7.54 | $7.54 | 38,009 |
| 2023-09-08 | $7.30 | $7.42 | $7.14 | $7.40 | $7.40 | 124,928 |
| 2023-09-07 | $7.62 | $7.62 | $7.27 | $7.35 | $7.35 | 101,032 |
| 2023-09-06 | $7.92 | $7.94 | $7.57 | $7.60 | $7.60 | 90,021 |
| 2023-09-05 | $8.14 | $8.15 | $7.80 | $7.88 | $7.88 | 112,322 |
| 2023-09-01 | $7.98 | $8.23 | $7.98 | $8.11 | $8.11 | 82,263 |
| 2023-08-31 | $8.04 | $8.11 | $7.91 | $7.91 | $7.91 | 86,107 |
| 2023-08-30 | $8.04 | $8.15 | $8.00 | $8.04 | $8.04 | 63,047 |
| 2023-08-29 | $7.90 | $8.11 | $7.90 | $8.09 | $8.09 | 67,892 |
| 2023-08-28 | $7.77 | $7.94 | $7.72 | $7.92 | $7.92 | 138,031 |
| 2023-08-25 | $7.91 | $7.99 | $7.73 | $7.78 | $7.78 | 62,267 |
| 2023-08-24 | $7.99 | $8.07 | $7.91 | $7.93 | $7.93 | 71,124 |
| 2023-08-23 | $8.06 | $8.15 | $7.98 | $8.04 | $8.04 | 110,633 |
| 2023-08-22 | $8.04 | $8.14 | $7.96 | $8.10 | $8.10 | 83,961 |
| 2023-08-21 | $8.07 | $8.19 | $8.01 | $8.05 | $8.05 | 86,946 |
| 2023-08-18 | $7.72 | $8.11 | $7.72 | $8.03 | $8.03 | 124,615 |
| 2023-08-17 | $8.05 | $8.07 | $7.74 | $7.79 | $7.79 | 144,090 |
| 2023-08-16 | $8.26 | $8.31 | $8.00 | $8.02 | $8.02 | 87,447 |
| 2023-08-15 | $8.20 | $8.32 | $8.11 | $8.21 | $8.21 | 208,768 |
| 2023-08-14 | $8.28 | $8.48 | $8.22 | $8.25 | $8.25 | 179,194 |
| 2023-08-11 | $8.03 | $8.50 | $8.03 | $8.26 | $8.26 | 85,239 |
| 2023-08-10 | $8.61 | $8.61 | $7.99 | $8.03 | $8.03 | 100,266 |
| 2023-08-09 | $8.60 | $8.68 | $8.32 | $8.34 | $8.34 | 73,956 |
| 2023-08-08 | $8.41 | $8.80 | $8.41 | $8.62 | $8.62 | 60,164 |
| 2023-08-07 | $8.48 | $8.60 | $8.40 | $8.54 | $8.54 | 32,477 |
| 2023-08-04 | $8.64 | $8.70 | $8.41 | $8.42 | $8.42 | 71,042 |
| 2023-08-03 | $8.58 | $8.70 | $8.50 | $8.67 | $8.67 | 74,824 |
| 2023-08-02 | $8.77 | $8.90 | $8.59 | $8.65 | $8.65 | 78,921 |
| 2023-08-01 | $8.44 | $8.81 | $8.43 | $8.78 | $8.78 | 281,425 |
| 2023-07-31 | $8.99 | $9.07 | $8.42 | $8.45 | $8.45 | 115,289 |
| 2023-07-28 | $9.07 | $9.12 | $8.97 | $9.01 | $9.01 | 46,195 |
| 2023-07-27 | $9.01 | $9.09 | $8.96 | $9.00 | $9.00 | 70,320 |
| 2023-07-26 | $8.89 | $9.05 | $8.84 | $9.00 | $9.00 | 69,408 |
| 2023-07-25 | $8.95 | $9.08 | $8.81 | $8.93 | $8.93 | 72,473 |
| 2023-07-24 | $8.90 | $8.98 | $8.85 | $8.95 | $8.95 | 115,038 |
| 2023-07-21 | $9.09 | $9.09 | $8.87 | $8.90 | $8.90 | 110,406 |
| 2023-07-20 | $9.05 | $9.07 | $8.96 | $9.01 | $9.01 | 137,727 |
| 2023-07-19 | $9.10 | $9.20 | $9.03 | $9.06 | $9.06 | 87,929 |
| 2023-07-18 | $9.05 | $9.17 | $9.05 | $9.09 | $9.09 | 108,674 |
| 2023-07-17 | $9.26 | $9.30 | $9.06 | $9.12 | $9.12 | 100,528 |
| 2023-07-14 | $9.19 | $9.39 | $9.14 | $9.35 | $9.35 | 66,276 |
| 2023-07-13 | $9.14 | $9.38 | $9.14 | $9.22 | $9.22 | 127,242 |
| 2023-07-12 | $9.33 | $9.37 | $9.12 | $9.14 | $9.14 | 88,550 |
| 2023-07-11 | $9.40 | $9.50 | $9.13 | $9.20 | $9.20 | 129,519 |
| 2023-07-10 | $9.40 | $9.45 | $9.29 | $9.40 | $9.40 | 93,330 |
| 2023-07-07 | $9.34 | $9.50 | $9.30 | $9.38 | $9.38 | 160,661 |
| 2023-07-06 | $9.32 | $9.43 | $9.27 | $9.31 | $9.31 | 143,318 |
| 2023-07-05 | $9.77 | $9.77 | $9.41 | $9.44 | $9.44 | 153,790 |
| 2023-07-03 | $9.66 | $9.88 | $9.53 | $9.85 | $9.85 | 89,072 |
| 2023-06-30 | $9.54 | $10.00 | $9.45 | $9.78 | $9.78 | 271,168 |
| 2023-06-29 | $9.33 | $9.50 | $9.32 | $9.49 | $9.49 | 90,744 |
| 2023-06-28 | $9.43 | $9.53 | $9.36 | $9.43 | $9.43 | 141,278 |
| 2023-06-27 | $9.47 | $9.63 | $9.34 | $9.47 | $9.47 | 156,751 |
| 2023-06-26 | $9.21 | $9.65 | $9.21 | $9.48 | $9.48 | 187,418 |
| 2023-06-23 | $9.32 | $9.60 | $9.06 | $9.20 | $9.20 | 4,946,865 |
| 2023-06-22 | $9.69 | $9.83 | $9.16 | $9.60 | $9.60 | 276,199 |
| 2023-06-21 | $8.87 | $9.87 | $8.87 | $9.71 | $9.71 | 254,982 |
| 2023-06-20 | $9.14 | $9.27 | $9.00 | $9.23 | $9.23 | 271,706 |
| 2023-06-16 | $9.83 | $9.85 | $9.07 | $9.24 | $9.24 | 198,232 |
| 2023-06-15 | $10.19 | $10.34 | $9.77 | $9.82 | $9.82 | 104,862 |
| 2023-06-14 | $9.89 | $10.36 | $9.86 | $10.19 | $10.19 | 139,549 |
| 2023-06-13 | $10.00 | $10.17 | $9.91 | $9.91 | $9.91 | 120,368 |
| 2023-06-12 | $9.65 | $9.89 | $9.65 | $9.85 | $9.85 | 86,381 |
| 2023-06-09 | $9.51 | $9.87 | $9.51 | $9.72 | $9.72 | 121,276 |
| 2023-06-08 | $9.87 | $9.87 | $9.36 | $9.59 | $9.59 | 197,284 |
| 2023-06-07 | $9.95 | $10.02 | $9.82 | $9.84 | $9.84 | 96,453 |
| 2023-06-06 | $9.87 | $9.98 | $9.76 | $9.97 | $9.97 | 114,893 |
| 2023-06-05 | $9.74 | $9.98 | $9.74 | $9.81 | $9.81 | 88,544 |
| 2023-06-02 | $9.93 | $9.96 | $9.78 | $9.80 | $9.80 | 66,234 |
| 2023-06-01 | $9.50 | $9.89 | $9.46 | $9.86 | $9.86 | 84,439 |
| 2023-05-31 | $9.49 | $9.75 | $9.34 | $9.53 | $9.53 | 152,537 |
| 2023-05-30 | $9.34 | $9.55 | $9.29 | $9.47 | $9.47 | 206,838 |
| 2023-05-26 | $9.59 | $9.67 | $9.33 | $9.36 | $9.36 | 105,237 |
| 2023-05-25 | $9.69 | $9.79 | $9.55 | $9.63 | $9.63 | 104,340 |
| 2023-05-24 | $9.75 | $9.80 | $9.52 | $9.65 | $9.65 | 196,910 |
| 2023-05-23 | $9.88 | $10.03 | $9.66 | $9.75 | $9.75 | 117,595 |
| 2023-05-22 | $10.59 | $10.68 | $9.83 | $9.88 | $9.88 | 209,319 |
| 2023-05-19 | $10.18 | $10.63 | $10.18 | $10.59 | $10.59 | 286,076 |
| 2023-05-18 | $10.47 | $10.59 | $10.20 | $10.28 | $10.28 | 176,724 |
| 2023-05-17 | $10.33 | $10.71 | $10.33 | $10.46 | $10.46 | 211,185 |
| 2023-05-16 | $10.79 | $10.79 | $10.00 | $10.33 | $10.33 | 210,333 |
| 2023-05-15 | $10.38 | $11.08 | $10.38 | $10.80 | $10.80 | 132,124 |
| 2023-05-12 | $10.34 | $10.52 | $10.28 | $10.38 | $10.38 | 125,442 |
| 2023-05-11 | $10.55 | $10.70 | $10.31 | $10.38 | $10.38 | 104,062 |
| 2023-05-10 | $10.39 | $10.76 | $10.39 | $10.65 | $10.65 | 81,964 |
| 2023-05-09 | $11.00 | $11.00 | $9.70 | $10.50 | $10.50 | 278,736 |
| 2023-05-08 | $10.71 | $10.94 | $10.41 | $10.79 | $10.79 | 131,820 |
| 2023-05-05 | $10.47 | $10.74 | $10.44 | $10.70 | $10.70 | 66,828 |
| 2023-05-04 | $10.73 | $10.79 | $10.43 | $10.52 | $10.52 | 74,863 |
| 2023-05-03 | $10.90 | $10.95 | $10.41 | $10.70 | $10.70 | 125,320 |
| 2023-05-02 | $10.77 | $11.00 | $10.70 | $10.85 | $10.85 | 108,312 |
| 2023-05-01 | $11.02 | $11.27 | $10.76 | $10.77 | $10.77 | 109,350 |
| 2023-04-28 | $10.82 | $10.90 | $10.48 | $10.85 | $10.85 | 128,503 |
| 2023-04-27 | $10.84 | $11.06 | $10.70 | $10.90 | $10.90 | 172,312 |
| 2023-04-26 | $10.50 | $10.80 | $10.36 | $10.72 | $10.72 | 127,401 |
| 2023-04-25 | $11.59 | $11.59 | $10.35 | $10.50 | $10.50 | 190,227 |
| 2023-04-24 | $11.86 | $12.01 | $11.15 | $11.59 | $11.59 | 368,060 |
| 2023-04-21 | $11.50 | $11.88 | $11.43 | $11.77 | $11.77 | 215,240 |
| 2023-04-20 | $11.08 | $11.50 | $10.86 | $11.49 | $11.49 | 141,547 |
| 2023-04-19 | $10.48 | $11.15 | $10.38 | $11.07 | $11.07 | 198,677 |
| 2023-04-18 | $10.31 | $10.58 | $10.21 | $10.44 | $10.44 | 87,521 |
| 2023-04-17 | $10.45 | $10.45 | $10.21 | $10.35 | $10.35 | 39,829 |
| 2023-04-14 | $10.25 | $10.45 | $10.19 | $10.33 | $10.33 | 107,786 |
| 2023-04-13 | $10.11 | $10.32 | $9.94 | $10.25 | $10.25 | 134,689 |
| 2023-04-12 | $10.20 | $10.21 | $10.00 | $10.09 | $10.09 | 67,632 |
| 2023-04-11 | $10.46 | $10.50 | $10.07 | $10.17 | $10.17 | 98,590 |
| 2023-04-10 | $10.05 | $10.54 | $9.97 | $10.37 | $10.37 | 160,275 |
| 2023-04-06 | $9.82 | $10.19 | $9.80 | $10.07 | $10.07 | 61,021 |
| 2023-04-05 | $10.06 | $10.06 | $9.61 | $9.85 | $9.85 | 59,411 |
| 2023-04-04 | $9.85 | $10.03 | $9.82 | $10.02 | $10.02 | 83,265 |
| 2023-04-03 | $9.70 | $9.87 | $9.66 | $9.84 | $9.84 | 95,442 |
| 2023-03-31 | $9.49 | $9.76 | $9.34 | $9.66 | $9.66 | 117,620 |
| 2023-03-30 | $9.33 | $9.53 | $9.28 | $9.43 | $9.43 | 75,912 |
| 2023-03-29 | $9.32 | $9.52 | $9.22 | $9.36 | $9.36 | 95,058 |
| 2023-03-28 | $9.72 | $9.79 | $9.35 | $9.38 | $9.38 | 62,404 |
| 2023-03-27 | $10.20 | $10.32 | $9.52 | $9.71 | $9.71 | 103,302 |
| 2023-03-24 | $10.18 | $10.29 | $9.97 | $10.20 | $10.20 | 106,922 |
| 2023-03-23 | $10.03 | $10.24 | $9.96 | $10.14 | $10.14 | 154,083 |
| 2023-03-22 | $9.81 | $10.11 | $9.58 | $9.95 | $9.95 | 122,658 |
| 2023-03-21 | $9.91 | $10.14 | $9.74 | $9.84 | $9.84 | 128,142 |
| 2023-03-20 | $9.72 | $10.00 | $9.69 | $9.99 | $9.99 | 135,854 |
| 2023-03-17 | $9.63 | $10.00 | $9.58 | $9.84 | $9.84 | 172,897 |
| 2023-03-16 | $9.22 | $9.76 | $9.03 | $9.74 | $9.74 | 129,346 |
| 2023-03-15 | $9.22 | $9.35 | $8.97 | $9.21 | $9.21 | 206,489 |
| 2023-03-14 | $9.24 | $9.39 | $9.20 | $9.34 | $9.34 | 160,471 |
| 2023-03-13 | $9.11 | $9.31 | $9.11 | $9.22 | $9.22 | 92,555 |
| 2023-03-10 | $9.20 | $9.25 | $8.97 | $9.20 | $9.20 | 97,431 |
| 2023-03-09 | $9.09 | $9.23 | $9.00 | $9.20 | $9.20 | 108,464 |
| 2023-03-08 | $8.75 | $9.12 | $8.67 | $9.07 | $9.07 | 109,711 |
| 2023-03-07 | $8.34 | $8.82 | $8.19 | $8.79 | $8.79 | 92,963 |
| 2023-03-06 | $7.85 | $8.37 | $7.51 | $8.35 | $8.35 | 186,360 |
| 2023-03-03 | $9.23 | $9.23 | $7.56 | $7.90 | $7.90 | 362,556 |
| 2023-03-02 | $8.91 | $9.14 | $8.86 | $9.00 | $9.00 | 75,111 |
| 2023-03-01 | $9.23 | $9.41 | $8.92 | $9.06 | $9.06 | 97,428 |
| 2023-02-28 | $9.16 | $9.31 | $9.06 | $9.22 | $9.22 | 85,947 |
| 2023-02-27 | $8.98 | $9.21 | $8.97 | $9.21 | $9.21 | 75,831 |
| 2023-02-24 | $8.88 | $9.08 | $8.88 | $9.00 | $9.00 | 96,066 |
| 2023-02-23 | $8.83 | $9.02 | $8.79 | $9.00 | $9.00 | 120,878 |
| 2023-02-22 | $9.00 | $9.05 | $8.74 | $8.83 | $8.83 | 136,468 |
| 2023-02-21 | $9.09 | $9.11 | $8.89 | $9.06 | $9.06 | 135,752 |
| 2023-02-17 | $8.86 | $9.14 | $8.79 | $9.10 | $9.10 | 72,255 |
| 2023-02-16 | $8.65 | $8.90 | $8.64 | $8.85 | $8.85 | 74,309 |
| 2023-02-15 | $8.46 | $8.79 | $8.43 | $8.76 | $8.76 | 68,733 |
| 2023-02-14 | $8.20 | $8.56 | $8.20 | $8.51 | $8.51 | 69,689 |
| 2023-02-13 | $8.30 | $8.53 | $8.21 | $8.28 | $8.28 | 93,653 |
| 2023-02-10 | $8.60 | $8.78 | $8.39 | $8.42 | $8.42 | 162,654 |
| 2023-02-09 | $8.42 | $8.76 | $8.42 | $8.56 | $8.56 | 78,462 |
| 2023-02-08 | $8.46 | $8.52 | $8.36 | $8.42 | $8.42 | 56,232 |
| 2023-02-07 | $8.16 | $8.43 | $8.06 | $8.41 | $8.41 | 101,655 |
| 2023-02-06 | $8.34 | $8.42 | $8.18 | $8.19 | $8.19 | 162,566 |
| 2023-02-03 | $8.58 | $8.58 | $8.27 | $8.28 | $8.28 | 177,790 |
| 2023-02-02 | $8.66 | $8.77 | $8.48 | $8.59 | $8.59 | 74,616 |
| 2023-02-01 | $8.55 | $8.72 | $8.50 | $8.71 | $8.71 | 96,878 |
| 2023-01-31 | $8.43 | $8.66 | $8.24 | $8.49 | $8.49 | 92,489 |
| 2023-01-30 | $8.34 | $8.47 | $8.11 | $8.34 | $8.34 | 112,149 |
| 2023-01-27 | $8.22 | $8.41 | $8.16 | $8.27 | $8.27 | 312,099 |
| 2023-01-26 | $8.38 | $8.40 | $8.11 | $8.20 | $8.20 | 62,717 |
| 2023-01-25 | $8.38 | $8.43 | $8.21 | $8.38 | $8.38 | 45,295 |
| 2023-01-24 | $8.11 | $8.41 | $8.05 | $8.37 | $8.37 | 118,163 |
| 2023-01-23 | $8.02 | $8.10 | $7.80 | $8.10 | $8.10 | 153,412 |
| 2023-01-20 | $7.82 | $7.92 | $7.77 | $7.88 | $7.88 | 84,914 |
| 2023-01-19 | $7.74 | $8.08 | $7.73 | $7.86 | $7.86 | 77,950 |
| 2023-01-18 | $7.95 | $8.10 | $7.75 | $7.77 | $7.77 | 79,951 |
| 2023-01-17 | $7.94 | $8.06 | $7.85 | $7.98 | $7.98 | 28,005 |
| 2023-01-13 | $8.20 | $8.20 | $7.60 | $7.87 | $7.87 | 122,190 |
| 2023-01-12 | $7.79 | $8.25 | $7.79 | $8.18 | $8.18 | 112,302 |
| 2023-01-11 | $7.60 | $7.90 | $7.60 | $7.68 | $7.68 | 95,820 |
| 2023-01-10 | $7.89 | $7.95 | $7.60 | $7.60 | $7.60 | 77,137 |
| 2023-01-09 | $7.79 | $7.96 | $7.60 | $7.85 | $7.85 | 44,445 |
| 2023-01-06 | $7.71 | $7.82 | $7.70 | $7.82 | $7.82 | 34,867 |
| 2023-01-05 | $7.62 | $7.71 | $7.56 | $7.69 | $7.69 | 60,179 |
| 2023-01-04 | $7.61 | $7.71 | $7.55 | $7.66 | $7.66 | 32,890 |
| 2023-01-03 | $7.54 | $7.62 | $7.42 | $7.55 | $7.55 | 24,131 |
| 2022-12-30 | $7.62 | $7.73 | $7.53 | $7.56 | $7.56 | 51,514 |
| 2022-12-29 | $7.50 | $7.67 | $7.48 | $7.62 | $7.62 | 40,894 |
| 2022-12-28 | $7.53 | $7.56 | $7.41 | $7.45 | $7.45 | 54,943 |
| 2022-12-27 | $7.40 | $7.61 | $7.36 | $7.59 | $7.59 | 41,836 |
| 2022-12-23 | $7.35 | $7.48 | $7.23 | $7.45 | $7.45 | 37,984 |
| 2022-12-22 | $7.57 | $7.57 | $7.21 | $7.30 | $7.30 | 63,814 |
| 2022-12-21 | $7.70 | $7.71 | $7.55 | $7.56 | $7.56 | 89,821 |
| 2022-12-20 | $7.34 | $7.71 | $7.20 | $7.63 | $7.63 | 178,064 |
| 2022-12-19 | $7.25 | $7.34 | $7.12 | $7.34 | $7.34 | 78,920 |
| 2022-12-16 | $7.22 | $7.29 | $7.05 | $7.22 | $7.22 | 84,477 |
| 2022-12-15 | $7.21 | $7.29 | $7.13 | $7.17 | $7.17 | 78,728 |
| 2022-12-14 | $7.22 | $7.38 | $7.16 | $7.25 | $7.25 | 40,007 |
| 2022-12-13 | $7.36 | $7.36 | $7.18 | $7.19 | $7.19 | 76,046 |
| 2022-12-12 | $7.18 | $7.28 | $7.08 | $7.26 | $7.26 | 91,597 |
| 2022-12-09 | $7.10 | $7.24 | $7.03 | $7.14 | $7.14 | 37,078 |
| 2022-12-08 | $7.11 | $7.20 | $7.08 | $7.14 | $7.14 | 22,542 |
| 2022-12-07 | $7.09 | $7.10 | $6.97 | $7.05 | $7.05 | 34,864 |
| 2022-12-06 | $7.19 | $7.19 | $7.01 | $7.09 | $7.09 | 21,355 |
| 2022-12-05 | $7.41 | $7.41 | $7.01 | $7.15 | $7.15 | 61,140 |
| 2022-12-02 | $7.34 | $7.43 | $7.29 | $7.40 | $7.40 | 35,612 |
| 2022-12-01 | $7.33 | $7.42 | $7.33 | $7.38 | $7.38 | 39,030 |
| 2022-11-30 | $7.28 | $7.37 | $7.22 | $7.34 | $7.34 | 71,348 |
| 2022-11-29 | $7.16 | $7.44 | $6.68 | $7.32 | $7.32 | 91,620 |
| 2022-11-28 | $7.12 | $7.20 | $7.02 | $7.19 | $7.19 | 49,861 |
| 2022-11-25 | $7.19 | $7.19 | $7.11 | $7.12 | $7.12 | 14,166 |
| 2022-11-23 | $6.95 | $7.21 | $6.83 | $7.20 | $7.20 | 41,675 |
| 2022-11-22 | $6.93 | $6.93 | $6.81 | $6.92 | $6.92 | 22,033 |
| 2022-11-21 | $6.87 | $6.96 | $6.78 | $6.92 | $6.92 | 39,205 |
| 2022-11-18 | $6.94 | $7.00 | $6.86 | $6.86 | $6.86 | 21,821 |
| 2022-11-17 | $6.84 | $7.01 | $6.83 | $6.95 | $6.95 | 55,230 |
| 2022-11-16 | $6.90 | $6.92 | $6.78 | $6.92 | $6.92 | 13,604 |
| 2022-11-15 | $7.15 | $7.25 | $6.82 | $6.99 | $6.99 | 119,730 |
| 2022-11-14 | $6.81 | $7.11 | $6.79 | $7.07 | $7.07 | 118,628 |
| 2022-11-11 | $6.96 | $6.96 | $6.80 | $6.83 | $6.83 | 42,160 |
| 2022-11-10 | $7.05 | $7.15 | $6.81 | $6.82 | $6.82 | 28,842 |
| 2022-11-09 | $6.85 | $6.96 | $6.76 | $6.94 | $6.94 | 49,503 |
| 2022-11-08 | $6.93 | $7.00 | $6.85 | $6.93 | $6.93 | 30,642 |
| 2022-11-07 | $6.90 | $6.96 | $6.88 | $6.93 | $6.93 | 17,340 |
| 2022-11-04 | $6.92 | $6.92 | $6.78 | $6.83 | $6.83 | 36,749 |
| 2022-11-03 | $6.52 | $6.81 | $6.52 | $6.78 | $6.78 | 28,412 |
| 2022-11-02 | $6.50 | $6.63 | $6.40 | $6.57 | $6.57 | 37,519 |
| 2022-11-01 | $6.60 | $6.71 | $6.50 | $6.67 | $6.67 | 39,843 |
| 2022-10-31 | $6.42 | $6.60 | $6.39 | $6.55 | $6.55 | 37,721 |
| 2022-10-28 | $6.68 | $6.71 | $6.44 | $6.49 | $6.49 | 24,415 |
| 2022-10-27 | $6.72 | $6.72 | $6.45 | $6.71 | $6.71 | 59,042 |
| 2022-10-26 | $6.25 | $6.69 | $6.25 | $6.67 | $6.67 | 43,439 |
| 2022-10-25 | $5.93 | $6.29 | $5.91 | $6.23 | $6.23 | 44,197 |
| 2022-10-24 | $5.84 | $5.97 | $5.80 | $5.93 | $5.93 | 55,147 |
| 2022-10-21 | $5.70 | $5.89 | $5.70 | $5.85 | $5.85 | 83,089 |
| 2022-10-20 | $5.87 | $5.95 | $5.75 | $5.75 | $5.75 | 45,305 |
| 2022-10-19 | $5.87 | $5.99 | $5.87 | $5.88 | $5.88 | 35,589 |
| 2022-10-18 | $5.96 | $5.97 | $5.89 | $5.92 | $5.92 | 29,117 |
| 2022-10-17 | $5.94 | $6.06 | $5.90 | $5.91 | $5.91 | 27,469 |
| 2022-10-14 | $5.76 | $5.93 | $5.76 | $5.88 | $5.88 | 56,111 |
| 2022-10-13 | $5.60 | $5.84 | $5.55 | $5.80 | $5.80 | 50,363 |
| 2022-10-12 | $5.69 | $5.71 | $5.60 | $5.66 | $5.66 | 45,468 |
| 2022-10-11 | $5.79 | $5.85 | $5.69 | $5.72 | $5.72 | 27,335 |
| 2022-10-10 | $5.91 | $5.91 | $5.78 | $5.81 | $5.81 | 24,553 |
| 2022-10-07 | $5.96 | $5.99 | $5.89 | $5.93 | $5.93 | 26,151 |
| 2022-10-06 | $5.96 | $6.07 | $5.89 | $6.05 | $6.05 | 34,293 |
| 2022-10-05 | $5.89 | $5.97 | $5.87 | $5.96 | $5.96 | 17,558 |
| 2022-10-04 | $6.02 | $6.15 | $5.92 | $5.92 | $5.92 | 50,490 |
| 2022-10-03 | $6.01 | $6.20 | $5.94 | $5.96 | $5.96 | 102,714 |
| 2022-09-30 | $5.85 | $6.04 | $5.85 | $6.00 | $6.00 | 148,111 |
| 2022-09-29 | $5.78 | $5.96 | $5.73 | $5.90 | $5.90 | 47,980 |
| 2022-09-28 | $5.65 | $5.85 | $5.65 | $5.81 | $5.81 | 40,522 |
| 2022-09-27 | $5.63 | $5.70 | $5.57 | $5.68 | $5.68 | 37,477 |
| 2022-09-26 | $5.61 | $5.73 | $5.53 | $5.63 | $5.63 | 45,287 |
| 2022-09-23 | $5.57 | $5.64 | $5.46 | $5.62 | $5.62 | 72,661 |
| 2022-09-22 | $5.81 | $5.81 | $5.59 | $5.63 | $5.63 | 89,321 |
| 2022-09-21 | $5.84 | $5.90 | $5.81 | $5.85 | $5.85 | 57,191 |
| 2022-09-20 | $5.70 | $5.86 | $5.70 | $5.86 | $5.86 | 42,415 |
| 2022-09-19 | $5.78 | $5.78 | $5.66 | $5.75 | $5.75 | 70,314 |
| 2022-09-16 | $5.72 | $5.81 | $5.69 | $5.79 | $5.79 | 63,671 |
| 2022-09-15 | $5.78 | $5.85 | $5.72 | $5.83 | $5.83 | 76,807 |
| 2022-09-14 | $5.98 | $5.98 | $5.79 | $5.80 | $5.80 | 32,710 |
| 2022-09-13 | $5.77 | $5.96 | $5.77 | $5.94 | $5.94 | 80,119 |
| 2022-09-12 | $5.79 | $5.95 | $5.78 | $5.83 | $5.83 | 34,550 |
| 2022-09-09 | $5.81 | $5.90 | $5.68 | $5.72 | $5.72 | 158,920 |
| 2022-09-08 | $5.62 | $5.90 | $5.62 | $5.74 | $5.74 | 114,447 |
| 2022-09-07 | $5.65 | $5.78 | $5.62 | $5.68 | $5.68 | 94,665 |
| 2022-09-06 | $5.81 | $5.83 | $5.65 | $5.69 | $5.69 | 89,164 |
| 2022-09-02 | $5.88 | $5.88 | $5.72 | $5.81 | $5.81 | 67,839 |
| 2022-09-01 | $5.86 | $5.89 | $5.70 | $5.87 | $5.87 | 72,320 |
| 2022-08-31 | $5.87 | $6.00 | $5.86 | $5.93 | $5.93 | 68,998 |
| 2022-08-30 | $5.92 | $6.00 | $5.85 | $5.86 | $5.86 | 96,824 |
| 2022-08-29 | $5.99 | $6.12 | $5.91 | $5.94 | $5.94 | 155,338 |
| 2022-08-26 | $6.20 | $6.20 | $6.04 | $6.09 | $6.09 | 30,465 |
| 2022-08-25 | $6.19 | $6.25 | $6.14 | $6.18 | $6.18 | 66,434 |
| 2022-08-24 | $6.09 | $6.23 | $6.02 | $6.20 | $6.20 | 157,608 |
| 2022-08-23 | $6.00 | $6.13 | $5.97 | $6.04 | $6.04 | 74,121 |
| 2022-08-22 | $6.31 | $6.33 | $5.99 | $5.99 | $5.99 | 86,102 |
| 2022-08-19 | $6.20 | $6.36 | $6.14 | $6.34 | $6.34 | 93,345 |
| 2022-08-18 | $6.11 | $6.37 | $6.07 | $6.25 | $6.25 | 118,655 |
| 2022-08-17 | $6.46 | $6.46 | $6.12 | $6.14 | $6.14 | 130,906 |
| 2022-08-16 | $6.50 | $6.58 | $6.42 | $6.49 | $6.49 | 76,394 |
| 2022-08-15 | $6.35 | $6.54 | $6.26 | $6.50 | $6.50 | 47,427 |
| 2022-08-12 | $6.27 | $6.48 | $6.25 | $6.43 | $6.43 | 66,156 |
| 2022-08-11 | $6.30 | $6.38 | $6.12 | $6.24 | $6.24 | 70,959 |
| 2022-08-10 | $6.24 | $6.32 | $6.18 | $6.31 | $6.31 | 45,309 |
| 2022-08-09 | $6.54 | $6.54 | $6.18 | $6.20 | $6.20 | 108,265 |
| 2022-08-08 | $6.50 | $6.60 | $6.28 | $6.55 | $6.55 | 208,177 |
| 2022-08-05 | $6.39 | $6.60 | $6.32 | $6.54 | $6.54 | 105,611 |
| 2022-08-04 | $6.78 | $7.00 | $6.49 | $6.53 | $6.53 | 203,021 |
| 2022-08-03 | $7.90 | $7.90 | $6.47 | $6.83 | $6.83 | 429,489 |
| 2022-08-02 | $7.86 | $8.06 | $7.81 | $7.96 | $7.96 | 256,358 |
| 2022-08-01 | $7.75 | $7.95 | $7.70 | $7.92 | $7.92 | 134,111 |
| 2022-07-29 | $7.88 | $7.97 | $7.84 | $7.85 | $7.85 | 114,618 |
| 2022-07-28 | $7.73 | $7.93 | $7.67 | $7.92 | $7.92 | 88,772 |
| 2022-07-27 | $7.65 | $7.79 | $7.56 | $7.76 | $7.76 | 61,487 |
| 2022-07-26 | $7.75 | $7.81 | $7.66 | $7.69 | $7.69 | 79,966 |
| 2022-07-25 | $7.84 | $7.84 | $7.75 | $7.79 | $7.79 | 127,986 |
| 2022-07-22 | $7.80 | $7.87 | $7.78 | $7.84 | $7.84 | 114,344 |
| 2022-07-21 | $7.73 | $7.85 | $7.68 | $7.81 | $7.81 | 127,708 |
| 2022-07-20 | $7.41 | $7.76 | $7.40 | $7.73 | $7.73 | 271,974 |
| 2022-07-19 | $7.45 | $7.62 | $7.27 | $7.59 | $7.59 | 325,647 |
| 2022-07-18 | $7.18 | $7.48 | $7.18 | $7.37 | $7.37 | 211,530 |
| 2022-07-15 | $7.16 | $7.23 | $7.07 | $7.21 | $7.21 | 74,716 |
| 2022-07-14 | $6.97 | $7.17 | $6.95 | $7.06 | $7.06 | 117,767 |
| 2022-07-13 | $6.82 | $7.11 | $6.72 | $7.02 | $7.02 | 228,708 |
| 2022-07-12 | $6.70 | $6.93 | $6.45 | $6.84 | $6.84 | 177,150 |
| 2022-07-11 | $6.46 | $6.81 | $6.44 | $6.67 | $6.67 | 133,012 |
| 2022-07-08 | $6.35 | $6.59 | $6.33 | $6.53 | $6.53 | 83,723 |
| 2022-07-07 | $5.90 | $6.43 | $5.90 | $6.35 | $6.35 | 507,821 |
| 2022-07-06 | $5.48 | $5.94 | $5.45 | $5.92 | $5.92 | 226,638 |
| 2022-07-05 | $5.43 | $5.59 | $5.36 | $5.53 | $5.53 | 147,676 |
| 2022-07-01 | $5.41 | $5.58 | $5.40 | $5.43 | $5.43 | 238,919 |
| 2022-06-30 | $5.42 | $5.54 | $5.38 | $5.38 | $5.38 | 198,409 |
| 2022-06-29 | $5.50 | $5.61 | $5.48 | $5.50 | $5.50 | 157,550 |
| 2022-06-28 | $5.84 | $5.88 | $5.53 | $5.54 | $5.54 | 99,417 |
| 2022-06-27 | $5.70 | $5.81 | $5.62 | $5.79 | $5.79 | 134,947 |
| 2022-06-24 | $5.60 | $5.99 | $5.60 | $5.73 | $5.73 | 4,294,264 |
| 2022-06-23 | $5.53 | $5.57 | $5.40 | $5.54 | $5.54 | 285,502 |
| 2022-06-22 | $5.34 | $5.68 | $5.34 | $5.46 | $5.46 | 252,202 |
| 2022-06-21 | $5.51 | $5.59 | $5.33 | $5.37 | $5.37 | 353,654 |
| 2022-06-17 | $5.21 | $5.53 | $5.21 | $5.43 | $5.43 | 259,216 |
| 2022-06-16 | $5.28 | $5.37 | $5.20 | $5.24 | $5.24 | 259,648 |
| 2022-06-15 | $5.52 | $5.52 | $5.25 | $5.31 | $5.31 | 249,763 |
| 2022-06-14 | $5.70 | $5.70 | $5.33 | $5.46 | $5.46 | 201,069 |
| 2022-06-13 | $5.32 | $5.77 | $5.25 | $5.71 | $5.71 | 280,763 |
| 2022-06-10 | $5.53 | $5.59 | $5.39 | $5.41 | $5.41 | 149,555 |
| 2022-06-09 | $5.70 | $5.84 | $5.53 | $5.64 | $5.64 | 156,519 |
| 2022-06-08 | $5.61 | $5.96 | $5.55 | $5.72 | $5.72 | 150,222 |
| 2022-06-07 | $5.41 | $5.73 | $5.41 | $5.65 | $5.65 | 190,780 |
| 2022-06-06 | $5.76 | $5.76 | $5.48 | $5.50 | $5.50 | 293,155 |
| 2022-06-03 | $5.67 | $5.88 | $5.62 | $5.76 | $5.76 | 150,454 |
| 2022-06-02 | $5.45 | $5.71 | $5.44 | $5.70 | $5.70 | 177,123 |
| 2022-06-01 | $5.69 | $5.77 | $5.43 | $5.45 | $5.45 | 158,653 |
| 2022-05-31 | $5.80 | $5.87 | $5.70 | $5.74 | $5.74 | 87,258 |
| 2022-05-27 | $5.77 | $5.86 | $5.77 | $5.81 | $5.81 | 53,148 |
| 2022-05-26 | $5.63 | $5.83 | $5.60 | $5.73 | $5.73 | 66,884 |
| 2022-05-25 | $5.51 | $5.61 | $5.51 | $5.57 | $5.57 | 48,478 |
| 2022-05-24 | $5.47 | $5.54 | $5.42 | $5.50 | $5.50 | 82,904 |
| 2022-05-23 | $5.61 | $5.61 | $5.50 | $5.53 | $5.53 | 66,378 |
| 2022-05-20 | $5.50 | $5.55 | $5.43 | $5.53 | $5.53 | 96,682 |
| 2022-05-19 | $5.45 | $5.62 | $5.42 | $5.44 | $5.44 | 123,583 |
| 2022-05-18 | $5.56 | $5.78 | $5.48 | $5.51 | $5.51 | 131,825 |
| 2022-05-17 | $5.40 | $5.76 | $5.40 | $5.68 | $5.68 | 182,197 |
| 2022-05-16 | $5.33 | $5.54 | $5.33 | $5.41 | $5.41 | 121,574 |
| 2022-05-13 | $5.06 | $5.25 | $4.96 | $5.15 | $5.15 | 168,864 |
| 2022-05-12 | $4.98 | $5.21 | $4.80 | $5.05 | $5.05 | 140,695 |
| 2022-05-11 | $5.56 | $5.60 | $4.98 | $5.02 | $5.02 | 95,357 |
| 2022-05-10 | $5.34 | $5.65 | $5.27 | $5.59 | $5.59 | 177,946 |
| 2022-05-09 | $5.11 | $5.29 | $5.01 | $5.26 | $5.26 | 150,142 |
| 2022-05-06 | $5.44 | $5.49 | $5.19 | $5.22 | $5.22 | 59,625 |
| 2022-05-05 | $5.56 | $5.78 | $5.40 | $5.45 | $5.45 | 137,271 |
| 2022-05-04 | $5.15 | $5.72 | $5.12 | $5.64 | $5.64 | 313,405 |
| 2022-05-03 | $5.04 | $5.13 | $5.02 | $5.12 | $5.12 | 116,788 |
| 2022-05-02 | $4.96 | $5.06 | $4.93 | $5.04 | $5.04 | 166,506 |
| 2022-04-29 | $5.08 | $5.11 | $4.97 | $4.98 | $4.98 | 126,014 |
| 2022-04-28 | $5.04 | $5.13 | $5.00 | $5.09 | $5.09 | 104,104 |
| 2022-04-27 | $5.04 | $5.06 | $4.97 | $5.02 | $5.02 | 121,554 |
| 2022-04-26 | $5.07 | $5.09 | $5.01 | $5.03 | $5.03 | 110,109 |
| 2022-04-25 | $5.10 | $5.24 | $5.09 | $5.14 | $5.14 | 124,864 |
| 2022-04-22 | $5.21 | $5.26 | $5.10 | $5.15 | $5.15 | 129,688 |
| 2022-04-21 | $5.44 | $5.47 | $5.22 | $5.24 | $5.24 | 127,293 |
| 2022-04-20 | $5.55 | $5.55 | $5.29 | $5.35 | $5.35 | 150,565 |
| 2022-04-19 | $5.37 | $5.52 | $5.36 | $5.49 | $5.49 | 110,720 |
| 2022-04-18 | $5.32 | $5.43 | $5.32 | $5.38 | $5.38 | 133,144 |
| 2022-04-14 | $5.53 | $5.58 | $5.33 | $5.39 | $5.39 | 136,001 |
| 2022-04-13 | $5.31 | $5.58 | $5.28 | $5.54 | $5.54 | 151,274 |
| 2022-04-12 | $5.20 | $5.36 | $5.20 | $5.31 | $5.31 | 115,762 |
| 2022-04-11 | $5.13 | $5.24 | $5.08 | $5.18 | $5.18 | 108,025 |
| 2022-04-08 | $5.29 | $5.29 | $5.17 | $5.21 | $5.21 | 121,234 |
| 2022-04-07 | $5.21 | $5.30 | $5.21 | $5.25 | $5.25 | 119,795 |
| 2022-04-06 | $4.99 | $5.28 | $4.94 | $5.20 | $5.20 | 151,677 |
| 2022-04-05 | $5.00 | $5.10 | $5.00 | $5.03 | $5.03 | 147,674 |
| 2022-04-04 | $5.00 | $5.04 | $4.96 | $5.01 | $5.01 | 166,326 |
| 2022-04-01 | $4.96 | $5.02 | $4.93 | $4.94 | $4.94 | 1,012,638 |
| 2022-03-31 | $4.98 | $5.08 | $4.95 | $4.98 | $4.98 | 105,871 |
| 2022-03-30 | $5.00 | $5.06 | $4.92 | $4.99 | $4.99 | 165,542 |
| 2022-03-29 | $5.08 | $5.17 | $4.99 | $4.99 | $4.99 | 79,965 |
| 2022-03-28 | $5.01 | $5.08 | $4.95 | $5.08 | $5.08 | 112,048 |
| 2022-03-25 | $5.04 | $5.08 | $4.97 | $5.04 | $5.04 | 131,875 |
| 2022-03-24 | $4.97 | $5.07 | $4.95 | $5.05 | $5.05 | 107,591 |
| 2022-03-23 | $4.99 | $5.07 | $4.95 | $4.98 | $4.98 | 124,745 |
| 2022-03-22 | $5.01 | $5.08 | $4.98 | $5.03 | $5.03 | 114,908 |
| 2022-03-21 | $5.11 | $5.14 | $4.95 | $5.00 | $5.00 | 294,207 |
| 2022-03-18 | $4.91 | $5.17 | $4.82 | $5.16 | $5.16 | 242,236 |
| 2022-03-17 | $4.94 | $5.05 | $4.88 | $4.92 | $4.92 | 213,081 |
| 2022-03-16 | $4.65 | $4.97 | $4.63 | $4.97 | $4.97 | 130,174 |
| 2022-03-15 | $4.68 | $4.68 | $4.47 | $4.58 | $4.58 | 107,707 |
| 2022-03-14 | $4.49 | $4.74 | $4.40 | $4.67 | $4.67 | 143,553 |
| 2022-03-11 | $4.54 | $4.57 | $4.36 | $4.43 | $4.43 | 168,392 |
| 2022-03-10 | $4.34 | $4.53 | $4.32 | $4.49 | $4.49 | 202,946 |
| 2022-03-09 | $4.36 | $4.53 | $4.30 | $4.40 | $4.40 | 109,710 |
| 2022-03-08 | $3.81 | $4.36 | $3.74 | $4.23 | $4.23 | 334,488 |
| 2022-03-07 | $3.73 | $3.73 | $3.56 | $3.58 | $3.58 | 107,296 |
| 2022-03-04 | $3.80 | $3.81 | $3.68 | $3.72 | $3.72 | 90,011 |
| 2022-03-03 | $3.97 | $3.97 | $3.80 | $3.84 | $3.84 | 105,390 |
| 2022-03-02 | $3.93 | $4.04 | $3.85 | $3.95 | $3.95 | 93,483 |
| 2022-03-01 | $3.84 | $3.96 | $3.81 | $3.89 | $3.89 | 272,680 |
| 2022-02-28 | $4.00 | $4.05 | $3.84 | $3.84 | $3.84 | 148,239 |
| 2022-02-25 | $3.85 | $4.05 | $3.80 | $4.00 | $4.00 | 96,440 |
| 2022-02-24 | $3.75 | $3.85 | $3.71 | $3.83 | $3.83 | 90,120 |
| 2022-02-23 | $3.90 | $3.95 | $3.80 | $3.80 | $3.80 | 106,663 |
| 2022-02-22 | $4.01 | $4.04 | $3.84 | $3.86 | $3.86 | 121,650 |
| 2022-02-18 | $4.08 | $4.13 | $3.99 | $4.03 | $4.03 | 127,377 |
| 2022-02-17 | $4.10 | $4.26 | $4.02 | $4.11 | $4.11 | 175,586 |
| 2022-02-16 | $4.15 | $4.22 | $4.08 | $4.10 | $4.10 | 282,944 |
| 2022-02-15 | $4.27 | $4.30 | $4.10 | $4.15 | $4.15 | 322,398 |
| 2022-02-14 | $4.40 | $4.54 | $4.20 | $4.21 | $4.21 | 133,035 |
| 2022-02-11 | $4.50 | $4.59 | $4.38 | $4.42 | $4.42 | 83,102 |
| 2022-02-10 | $4.54 | $4.70 | $4.50 | $4.51 | $4.51 | 95,055 |
| 2022-02-09 | $4.67 | $4.67 | $4.57 | $4.63 | $4.63 | 73,704 |
| 2022-02-08 | $4.60 | $4.68 | $4.52 | $4.66 | $4.66 | 50,173 |
| 2022-02-07 | $4.55 | $4.67 | $4.51 | $4.57 | $4.57 | 53,864 |
| 2022-02-04 | $4.55 | $4.61 | $4.43 | $4.54 | $4.54 | 61,968 |
| 2022-02-03 | $4.67 | $4.68 | $4.50 | $4.52 | $4.52 | 88,815 |
| 2022-02-02 | $4.71 | $4.80 | $4.66 | $4.67 | $4.67 | 107,646 |
| 2022-02-01 | $4.67 | $4.72 | $4.55 | $4.71 | $4.71 | 60,997 |
| 2022-01-31 | $4.40 | $4.70 | $4.40 | $4.63 | $4.63 | 121,828 |
| 2022-01-28 | $4.36 | $4.46 | $4.28 | $4.46 | $4.46 | 84,832 |
| 2022-01-27 | $4.62 | $4.68 | $4.39 | $4.39 | $4.39 | 73,715 |
| 2022-01-26 | $4.78 | $4.88 | $4.57 | $4.62 | $4.62 | 72,420 |
| 2022-01-25 | $4.64 | $4.79 | $4.57 | $4.69 | $4.69 | 78,962 |
| 2022-01-24 | $4.60 | $4.76 | $4.41 | $4.70 | $4.70 | 106,052 |
| 2022-01-21 | $4.61 | $4.72 | $4.55 | $4.64 | $4.64 | 111,165 |
| 2022-01-20 | $4.76 | $4.92 | $4.66 | $4.67 | $4.67 | 102,370 |
| 2022-01-19 | $5.12 | $5.13 | $4.77 | $4.78 | $4.78 | 89,110 |
| 2022-01-18 | $5.26 | $5.30 | $5.07 | $5.08 | $5.08 | 112,885 |
| 2022-01-14 | $5.21 | $5.25 | $5.07 | $5.21 | $5.21 | 62,680 |
| 2022-01-13 | $5.26 | $5.40 | $5.21 | $5.26 | $5.26 | 73,107 |
| 2022-01-12 | $5.44 | $5.44 | $5.22 | $5.26 | $5.26 | 128,910 |
| 2022-01-11 | $5.55 | $5.66 | $5.40 | $5.44 | $5.44 | 52,160 |
| 2022-01-10 | $5.49 | $5.55 | $5.33 | $5.55 | $5.55 | 44,146 |
| 2022-01-07 | $5.41 | $5.51 | $5.35 | $5.49 | $5.49 | 134,159 |
| 2022-01-06 | $5.51 | $5.53 | $5.30 | $5.43 | $5.43 | 80,610 |
| 2022-01-05 | $5.53 | $5.60 | $5.49 | $5.51 | $5.51 | 92,651 |
| 2022-01-04 | $5.46 | $5.55 | $5.31 | $5.51 | $5.51 | 62,740 |
| 2022-01-03 | $5.24 | $5.44 | $5.22 | $5.44 | $5.44 | 93,859 |
| 2021-12-31 | $5.53 | $5.55 | $5.21 | $5.22 | $5.22 | 96,719 |
| 2021-12-30 | $5.43 | $5.58 | $5.43 | $5.52 | $5.52 | 98,505 |
| 2021-12-29 | $5.60 | $5.60 | $5.42 | $5.44 | $5.44 | 94,204 |
| 2021-12-28 | $5.69 | $5.69 | $5.60 | $5.60 | $5.60 | 57,013 |
| 2021-12-27 | $5.86 | $5.86 | $5.58 | $5.66 | $5.66 | 53,917 |
| 2021-12-23 | $5.56 | $5.62 | $5.45 | $5.59 | $5.59 | 81,524 |
| 2021-12-22 | $5.63 | $5.64 | $5.52 | $5.57 | $5.57 | 65,757 |
| 2021-12-21 | $5.47 | $5.62 | $5.45 | $5.60 | $5.60 | 108,624 |
| 2021-12-20 | $5.48 | $5.48 | $5.27 | $5.42 | $5.42 | 115,145 |
| 2021-12-17 | $5.52 | $5.67 | $5.46 | $5.53 | $5.53 | 176,993 |
| 2021-12-16 | $5.47 | $5.52 | $5.42 | $5.51 | $5.51 | 160,660 |
| 2021-12-15 | $5.46 | $5.47 | $5.23 | $5.44 | $5.44 | 157,207 |
| 2021-12-14 | $5.39 | $5.53 | $5.36 | $5.44 | $5.44 | 113,197 |
| 2021-12-13 | $5.45 | $5.52 | $5.39 | $5.46 | $5.46 | 156,371 |
| 2021-12-10 | $5.63 | $5.71 | $5.45 | $5.45 | $5.45 | 53,205 |
| 2021-12-09 | $5.55 | $5.63 | $5.54 | $5.60 | $5.60 | 87,913 |
| 2021-12-08 | $5.58 | $5.64 | $5.50 | $5.60 | $5.60 | 79,037 |
| 2021-12-07 | $5.56 | $5.74 | $5.54 | $5.59 | $5.59 | 83,310 |
| 2021-12-06 | $5.26 | $5.53 | $5.22 | $5.53 | $5.53 | 70,182 |
| 2021-12-03 | $5.22 | $5.27 | $5.20 | $5.23 | $5.23 | 117,942 |
| 2021-12-02 | $4.99 | $5.24 | $4.99 | $5.22 | $5.22 | 89,553 |
| 2021-12-01 | $5.17 | $5.28 | $4.96 | $4.98 | $4.98 | 80,682 |
| 2021-11-30 | $5.14 | $5.18 | $4.97 | $5.05 | $5.05 | 133,910 |
| 2021-11-29 | $5.34 | $5.38 | $5.14 | $5.14 | $5.14 | 108,148 |
| 2021-11-26 | $5.26 | $5.28 | $5.05 | $5.23 | $5.23 | 130,508 |
| 2021-11-24 | $5.36 | $5.42 | $5.28 | $5.40 | $5.40 | 43,849 |
| 2021-11-23 | $5.41 | $5.41 | $5.29 | $5.37 | $5.37 | 107,883 |
| 2021-11-22 | $5.49 | $5.64 | $5.40 | $5.41 | $5.41 | 120,765 |
| 2021-11-19 | $5.57 | $5.63 | $5.43 | $5.45 | $5.45 | 88,643 |
| 2021-11-18 | $5.54 | $5.61 | $5.50 | $5.57 | $5.57 | 121,437 |
| 2021-11-17 | $5.65 | $5.65 | $5.51 | $5.56 | $5.56 | 70,715 |
| 2021-11-16 | $5.72 | $5.72 | $5.66 | $5.67 | $5.67 | 73,078 |
| 2021-11-15 | $5.69 | $5.74 | $5.59 | $5.73 | $5.73 | 84,429 |
| 2021-11-12 | $5.77 | $5.82 | $5.67 | $5.69 | $5.69 | 40,429 |
| 2021-11-11 | $5.83 | $5.91 | $5.72 | $5.75 | $5.75 | 76,534 |
| 2021-11-10 | $6.07 | $6.11 | $5.77 | $5.80 | $5.80 | 73,103 |
| 2021-11-09 | $6.09 | $6.17 | $5.96 | $6.08 | $6.08 | 141,080 |
| 2021-11-08 | $6.06 | $6.17 | $5.88 | $6.07 | $6.07 | 129,725 |
| 2021-11-05 | $5.72 | $6.10 | $5.69 | $6.08 | $6.08 | 215,610 |
| 2021-11-04 | $5.82 | $5.90 | $5.59 | $5.70 | $5.70 | 107,036 |
| 2021-11-03 | $5.61 | $5.90 | $5.51 | $5.82 | $5.82 | 107,227 |
| 2021-11-02 | $5.95 | $5.95 | $5.58 | $5.64 | $5.64 | 216,192 |
| 2021-11-01 | $5.73 | $5.87 | $5.73 | $5.85 | $5.85 | 68,266 |
| 2021-10-29 | $5.74 | $5.77 | $5.70 | $5.73 | $5.73 | 43,161 |
| 2021-10-28 | $5.60 | $5.78 | $5.60 | $5.72 | $5.72 | 54,844 |
| 2021-10-27 | $5.81 | $5.85 | $5.58 | $5.60 | $5.60 | 66,717 |
| 2021-10-26 | $5.95 | $5.96 | $5.79 | $5.81 | $5.81 | 113,442 |
| 2021-10-25 | $5.82 | $5.92 | $5.80 | $5.92 | $5.92 | 77,225 |
| 2021-10-22 | $5.84 | $5.85 | $5.76 | $5.78 | $5.78 | 79,705 |
| 2021-10-21 | $5.72 | $5.85 | $5.72 | $5.83 | $5.83 | 60,519 |
| 2021-10-20 | $5.67 | $5.78 | $5.65 | $5.71 | $5.71 | 54,307 |
| 2021-10-19 | $5.69 | $5.74 | $5.66 | $5.68 | $5.68 | 68,350 |
| 2021-10-18 | $5.80 | $5.82 | $5.62 | $5.68 | $5.68 | 78,366 |
| 2021-10-15 | $5.85 | $5.86 | $5.71 | $5.77 | $5.77 | 109,893 |
| 2021-10-14 | $5.73 | $5.80 | $5.73 | $5.77 | $5.77 | 91,570 |
| 2021-10-13 | $5.55 | $5.67 | $5.47 | $5.65 | $5.65 | 74,766 |
| 2021-10-12 | $5.62 | $5.62 | $5.49 | $5.53 | $5.53 | 88,643 |
| 2021-10-11 | $5.57 | $5.64 | $5.55 | $5.58 | $5.58 | 64,641 |
| 2021-10-08 | $5.55 | $5.65 | $5.50 | $5.53 | $5.53 | 76,589 |
| 2021-10-07 | $5.39 | $5.59 | $5.39 | $5.54 | $5.54 | 629,968 |
| 2021-10-06 | $5.50 | $5.51 | $5.37 | $5.39 | $5.39 | 75,289 |
| 2021-10-05 | $5.60 | $5.63 | $5.48 | $5.50 | $5.50 | 82,156 |
| 2021-10-04 | $5.61 | $5.66 | $5.52 | $5.55 | $5.55 | 115,858 |
| 2021-10-01 | $5.61 | $5.64 | $5.39 | $5.61 | $5.61 | 76,388 |
| 2021-09-30 | $5.68 | $5.75 | $5.54 | $5.55 | $5.55 | 88,854 |
| 2021-09-29 | $5.70 | $5.77 | $5.59 | $5.67 | $5.67 | 103,670 |
| 2021-09-28 | $5.98 | $5.98 | $5.68 | $5.70 | $5.70 | 134,390 |
| 2021-09-27 | $6.00 | $6.11 | $5.93 | $5.98 | $5.98 | 103,850 |
| 2021-09-24 | $6.09 | $6.09 | $5.95 | $5.99 | $5.99 | 59,299 |
| 2021-09-23 | $5.92 | $6.15 | $5.92 | $6.10 | $6.10 | 93,505 |
| 2021-09-22 | $5.95 | $6.00 | $5.84 | $5.91 | $5.91 | 96,511 |
| 2021-09-21 | $5.94 | $5.97 | $5.85 | $5.92 | $5.92 | 105,600 |
| 2021-09-20 | $6.00 | $6.00 | $5.77 | $5.88 | $5.88 | 150,983 |
| 2021-09-17 | $6.03 | $6.19 | $5.96 | $5.98 | $5.98 | 490,925 |
| 2021-09-16 | $6.16 | $6.17 | $6.00 | $6.00 | $6.00 | 109,906 |
| 2021-09-15 | $6.14 | $6.25 | $6.13 | $6.15 | $6.15 | 62,175 |
| 2021-09-14 | $6.15 | $6.25 | $6.12 | $6.13 | $6.13 | 86,831 |
| 2021-09-13 | $6.29 | $6.30 | $6.13 | $6.17 | $6.17 | 39,031 |
| 2021-09-10 | $6.37 | $6.37 | $6.18 | $6.22 | $6.22 | 74,924 |
| 2021-09-09 | $6.38 | $6.43 | $6.31 | $6.31 | $6.31 | 88,881 |
| 2021-09-08 | $6.38 | $6.56 | $6.34 | $6.35 | $6.35 | 63,955 |
| 2021-09-07 | $6.45 | $6.59 | $6.34 | $6.41 | $6.41 | 268,726 |
| 2021-09-03 | $6.63 | $6.64 | $6.52 | $6.61 | $6.61 | 79,117 |
| 2021-09-02 | $6.33 | $6.64 | $6.31 | $6.63 | $6.63 | 83,808 |
| 2021-09-01 | $6.46 | $6.49 | $6.27 | $6.33 | $6.33 | 45,900 |
| 2021-08-31 | $6.29 | $6.44 | $6.19 | $6.41 | $6.41 | 69,869 |
| 2021-08-30 | $6.23 | $6.34 | $6.21 | $6.26 | $6.26 | 49,380 |
| 2021-08-27 | $6.23 | $6.26 | $6.14 | $6.24 | $6.24 | 122,020 |
| 2021-08-26 | $6.25 | $6.34 | $6.15 | $6.21 | $6.21 | 104,243 |
| 2021-08-25 | $6.54 | $6.54 | $6.24 | $6.25 | $6.25 | 61,180 |
| 2021-08-24 | $6.50 | $6.63 | $6.40 | $6.53 | $6.53 | 85,073 |
| 2021-08-23 | $6.49 | $6.54 | $6.41 | $6.45 | $6.45 | 51,801 |
| 2021-08-20 | $6.15 | $6.49 | $6.15 | $6.38 | $6.38 | 97,309 |
| 2021-08-19 | $6.25 | $6.30 | $6.17 | $6.20 | $6.20 | 86,444 |
| 2021-08-18 | $6.26 | $6.33 | $6.18 | $6.25 | $6.25 | 68,020 |
| 2021-08-17 | $6.34 | $6.40 | $6.21 | $6.26 | $6.26 | 109,343 |
| 2021-08-16 | $6.53 | $6.55 | $6.39 | $6.44 | $6.44 | 122,734 |
| 2021-08-13 | $6.57 | $6.64 | $6.45 | $6.53 | $6.53 | 77,495 |
| 2021-08-12 | $6.81 | $6.81 | $6.52 | $6.54 | $6.54 | 109,140 |
| 2021-08-11 | $6.81 | $6.87 | $6.67 | $6.85 | $6.85 | 84,648 |
| 2021-08-10 | $6.96 | $6.99 | $6.72 | $6.82 | $6.82 | 98,738 |
| 2021-08-09 | $6.64 | $7.04 | $6.64 | $6.97 | $6.97 | 179,038 |
| 2021-08-06 | $6.70 | $6.75 | $6.56 | $6.61 | $6.61 | 102,371 |
| 2021-08-05 | $6.63 | $6.70 | $6.47 | $6.67 | $6.67 | 161,230 |
| 2021-08-04 | $6.81 | $6.85 | $6.61 | $6.62 | $6.62 | 157,519 |
| 2021-08-03 | $6.90 | $6.92 | $6.69 | $6.77 | $6.77 | 181,502 |
| 2021-08-02 | $7.05 | $7.25 | $6.90 | $6.90 | $6.90 | 203,451 |
| 2021-07-30 | $6.97 | $7.06 | $6.90 | $6.96 | $6.96 | 149,045 |
| 2021-07-29 | $7.02 | $7.12 | $6.93 | $6.97 | $6.97 | 132,819 |
| 2021-07-28 | $6.78 | $6.96 | $6.74 | $6.89 | $6.89 | 111,663 |
| 2021-07-27 | $6.68 | $6.78 | $6.62 | $6.73 | $6.73 | 150,285 |
| 2021-07-26 | $6.92 | $6.97 | $6.71 | $6.71 | $6.71 | 201,358 |
| 2021-07-23 | $6.78 | $6.94 | $6.72 | $6.90 | $6.90 | 106,262 |
| 2021-07-22 | $6.82 | $6.82 | $6.67 | $6.73 | $6.73 | 100,833 |
| 2021-07-21 | $6.70 | $6.89 | $6.70 | $6.81 | $6.81 | 92,626 |
| 2021-07-20 | $6.53 | $6.72 | $6.50 | $6.66 | $6.66 | 156,891 |
| 2021-07-19 | $6.58 | $6.59 | $6.33 | $6.50 | $6.50 | 216,830 |
| 2021-07-16 | $6.84 | $6.84 | $6.57 | $6.58 | $6.58 | 168,720 |
| 2021-07-15 | $6.91 | $6.91 | $6.61 | $6.77 | $6.77 | 260,834 |
| 2021-07-14 | $6.94 | $6.96 | $6.84 | $6.93 | $6.93 | 105,572 |
| 2021-07-13 | $7.04 | $7.07 | $6.90 | $6.91 | $6.91 | 121,822 |
| 2021-07-12 | $7.12 | $7.18 | $7.00 | $7.04 | $7.04 | 70,284 |
| 2021-07-09 | $7.19 | $7.24 | $7.05 | $7.12 | $7.12 | 186,394 |
| 2021-07-08 | $6.94 | $7.21 | $6.84 | $7.15 | $7.15 | 121,347 |
| 2021-07-07 | $7.29 | $7.29 | $6.99 | $7.08 | $7.08 | 226,916 |
| 2021-07-06 | $7.34 | $7.34 | $7.13 | $7.25 | $7.25 | 129,380 |
| 2021-07-02 | $7.33 | $7.46 | $7.20 | $7.23 | $7.23 | 111,681 |
| 2021-07-01 | $7.30 | $7.53 | $7.30 | $7.40 | $7.40 | 270,093 |
| 2021-06-30 | $7.42 | $7.48 | $7.14 | $7.15 | $7.15 | 241,175 |
| 2021-06-29 | $7.45 | $7.53 | $7.36 | $7.43 | $7.43 | 124,974 |
| 2021-06-28 | $7.43 | $7.61 | $7.39 | $7.46 | $7.46 | 88,917 |
| 2021-06-25 | $7.28 | $7.61 | $7.28 | $7.50 | $7.50 | 1,364,649 |
| 2021-06-24 | $7.33 | $7.42 | $7.25 | $7.31 | $7.31 | 139,270 |
| 2021-06-23 | $7.24 | $7.40 | $7.21 | $7.30 | $7.30 | 102,778 |
| 2021-06-22 | $7.42 | $7.42 | $7.22 | $7.27 | $7.27 | 114,525 |
| 2021-06-21 | $7.34 | $7.50 | $7.27 | $7.40 | $7.40 | 122,040 |
| 2021-06-18 | $7.37 | $7.46 | $7.25 | $7.31 | $7.31 | 115,853 |
| 2021-06-17 | $7.38 | $7.63 | $7.38 | $7.47 | $7.47 | 136,388 |
| 2021-06-16 | $7.55 | $7.61 | $7.38 | $7.40 | $7.40 | 106,821 |
| 2021-06-15 | $7.62 | $7.66 | $7.46 | $7.53 | $7.53 | 94,883 |
| 2021-06-14 | $7.51 | $7.67 | $7.46 | $7.57 | $7.57 | 152,754 |
| 2021-06-11 | $7.37 | $7.53 | $7.31 | $7.51 | $7.51 | 101,614 |
| 2021-06-10 | $7.48 | $7.48 | $7.34 | $7.35 | $7.35 | 150,405 |
| 2021-06-09 | $7.44 | $7.64 | $7.35 | $7.42 | $7.42 | 362,132 |
| 2021-06-08 | $7.55 | $7.55 | $7.35 | $7.41 | $7.41 | 234,723 |
| 2021-06-07 | $7.22 | $7.57 | $7.20 | $7.50 | $7.50 | 269,923 |
| 2021-06-04 | $7.20 | $7.27 | $7.12 | $7.16 | $7.16 | 133,764 |
| 2021-06-03 | $7.50 | $7.50 | $7.13 | $7.20 | $7.20 | 300,971 |
| 2021-06-02 | $7.14 | $7.43 | $7.09 | $7.41 | $7.41 | 235,709 |
| 2021-06-01 | $7.62 | $7.67 | $7.14 | $7.19 | $7.19 | 723,175 |
| 2021-05-28 | $7.95 | $8.13 | $7.80 | $7.81 | $7.81 | 185,136 |
| 2021-05-27 | $8.23 | $8.25 | $7.90 | $7.93 | $7.93 | 298,701 |
| 2021-05-26 | $8.10 | $8.20 | $8.00 | $8.16 | $8.16 | 218,563 |
| 2021-05-25 | $8.98 | $8.98 | $8.06 | $8.12 | $8.12 | 378,897 |
| 2021-05-24 | $8.92 | $9.12 | $8.85 | $8.98 | $8.98 | 123,438 |
| 2021-05-21 | $8.93 | $9.10 | $8.80 | $8.92 | $8.92 | 301,850 |
| 2021-05-20 | $8.80 | $8.85 | $8.70 | $8.85 | $8.85 | 69,061 |
| 2021-05-19 | $8.63 | $8.83 | $8.40 | $8.80 | $8.80 | 145,653 |
| 2021-05-18 | $8.47 | $8.58 | $8.41 | $8.51 | $8.51 | 112,390 |
| 2021-05-17 | $8.45 | $8.54 | $8.40 | $8.51 | $8.51 | 137,517 |
| 2021-05-14 | $8.50 | $8.55 | $8.37 | $8.49 | $8.49 | 167,540 |
| 2021-05-13 | $8.38 | $8.59 | $8.29 | $8.47 | $8.47 | 243,629 |
| 2021-05-12 | $8.83 | $8.88 | $8.29 | $8.40 | $8.40 | 919,819 |
| 2021-05-11 | $9.16 | $9.16 | $8.80 | $8.94 | $8.94 | 366,622 |
| 2021-05-10 | $9.53 | $9.54 | $9.25 | $9.29 | $9.29 | 199,195 |
| 2021-05-07 | $9.56 | $9.79 | $9.54 | $9.57 | $9.57 | 238,460 |
| 2021-05-06 | $9.71 | $9.71 | $9.47 | $9.57 | $9.57 | 174,625 |
| 2021-05-05 | $9.76 | $9.85 | $9.66 | $9.70 | $9.70 | 173,369 |
| 2021-05-04 | $9.71 | $9.87 | $9.60 | $9.77 | $9.77 | 410,593 |
| 2021-05-03 | $10.10 | $10.11 | $9.96 | $10.05 | $10.05 | 90,711 |
| 2021-04-30 | $9.81 | $10.07 | $9.81 | $10.06 | $10.06 | 230,754 |
| 2021-04-29 | $9.72 | $9.97 | $9.55 | $9.90 | $9.90 | 120,360 |
| 2021-04-28 | $9.54 | $9.71 | $9.40 | $9.65 | $9.65 | 77,099 |
| 2021-04-27 | $9.54 | $9.57 | $9.40 | $9.53 | $9.53 | 91,020 |
| 2021-04-26 | $9.54 | $9.60 | $9.34 | $9.50 | $9.50 | 123,589 |
| 2021-04-23 | $9.48 | $9.57 | $9.32 | $9.51 | $9.51 | 101,161 |
| 2021-04-22 | $9.38 | $9.54 | $9.28 | $9.42 | $9.42 | 111,289 |
| 2021-04-21 | $9.16 | $9.48 | $9.14 | $9.34 | $9.34 | 137,122 |
| 2021-04-20 | $9.40 | $9.44 | $9.12 | $9.22 | $9.22 | 202,912 |
| 2021-04-19 | $9.63 | $9.65 | $9.37 | $9.43 | $9.43 | 150,088 |
| 2021-04-16 | $9.85 | $9.88 | $9.63 | $9.70 | $9.70 | 100,675 |
| 2021-04-15 | $9.76 | $9.90 | $9.73 | $9.79 | $9.79 | 79,926 |
| 2021-04-14 | $9.95 | $9.98 | $9.72 | $9.75 | $9.75 | 82,320 |
| 2021-04-13 | $10.06 | $10.13 | $9.93 | $9.98 | $9.98 | 114,831 |
| 2021-04-12 | $10.27 | $10.27 | $10.02 | $10.07 | $10.07 | 77,986 |
| 2021-04-09 | $10.16 | $10.34 | $10.06 | $10.28 | $10.28 | 74,645 |
| 2021-04-08 | $10.44 | $10.72 | $10.06 | $10.19 | $10.19 | 231,118 |
| 2021-04-07 | $10.44 | $10.62 | $10.27 | $10.27 | $10.27 | 145,486 |
| 2021-04-06 | $10.27 | $10.45 | $10.27 | $10.34 | $10.34 | 81,051 |
| 2021-04-05 | $10.29 | $10.60 | $10.20 | $10.34 | $10.34 | 150,173 |
| 2021-04-01 | $10.21 | $10.34 | $10.12 | $10.28 | $10.28 | 84,802 |
| 2021-03-31 | $9.78 | $10.22 | $9.78 | $10.12 | $10.12 | 214,247 |
| 2021-03-30 | $9.51 | $9.78 | $9.47 | $9.77 | $9.77 | 106,373 |
| 2021-03-29 | $9.64 | $9.86 | $9.56 | $9.58 | $9.58 | 255,462 |
| 2021-03-26 | $9.43 | $9.67 | $9.34 | $9.66 | $9.66 | 203,625 |
| 2021-03-25 | $9.06 | $9.43 | $9.06 | $9.41 | $9.41 | 169,732 |
| 2021-03-24 | $9.36 | $9.36 | $9.11 | $9.15 | $9.15 | 251,347 |
| 2021-03-23 | $9.11 | $9.34 | $9.09 | $9.22 | $9.22 | 265,041 |
| 2021-03-22 | $9.26 | $9.28 | $9.08 | $9.17 | $9.17 | 255,392 |
| 2021-03-19 | $9.10 | $9.57 | $9.07 | $9.22 | $9.22 | 618,743 |
| 2021-03-18 | $9.29 | $9.31 | $9.00 | $9.12 | $9.12 | 721,408 |
| 2021-03-17 | $9.57 | $9.63 | $9.25 | $9.30 | $9.30 | 432,275 |
| 2021-03-16 | $10.06 | $10.06 | $9.50 | $9.61 | $9.61 | 428,316 |
| 2021-03-15 | $10.22 | $10.22 | $9.99 | $10.02 | $10.02 | 281,169 |
| 2021-03-12 | $10.32 | $10.34 | $9.99 | $10.25 | $10.25 | 221,051 |
| 2021-03-11 | $10.08 | $10.39 | $9.98 | $10.35 | $10.35 | 361,578 |
| 2021-03-10 | $10.13 | $10.17 | $9.87 | $9.95 | $9.95 | 340,809 |
| 2021-03-09 | $9.62 | $10.33 | $9.62 | $10.07 | $10.07 | 250,330 |
| 2021-03-08 | $9.55 | $9.71 | $9.34 | $9.61 | $9.61 | 292,206 |
| 2021-03-05 | $9.81 | $10.05 | $9.45 | $9.59 | $9.59 | 491,395 |
| 2021-03-04 | $10.34 | $10.34 | $9.43 | $9.70 | $9.70 | 576,074 |
| 2021-03-03 | $9.81 | $10.45 | $9.67 | $10.42 | $10.42 | 356,930 |
| 2021-03-02 | $10.11 | $10.11 | $9.70 | $9.77 | $9.77 | 164,194 |
| 2021-03-01 | $9.55 | $9.80 | $9.47 | $9.75 | $9.75 | 197,729 |
| 2021-02-26 | $9.82 | $10.02 | $9.38 | $9.43 | $9.43 | 177,549 |
| 2021-02-25 | $10.53 | $10.75 | $9.84 | $9.90 | $9.90 | 175,783 |
| 2021-02-24 | $10.33 | $10.65 | $10.25 | $10.63 | $10.63 | 199,582 |
| 2021-02-23 | $10.22 | $10.33 | $10.02 | $10.27 | $10.27 | 225,117 |
| 2021-02-22 | $10.80 | $10.96 | $10.17 | $10.40 | $10.40 | 232,415 |
| 2021-02-19 | $10.49 | $10.86 | $10.37 | $10.80 | $10.80 | 262,021 |
| 2021-02-18 | $10.05 | $10.42 | $10.03 | $10.26 | $10.26 | 144,813 |
| 2021-02-17 | $10.35 | $10.39 | $9.94 | $10.16 | $10.16 | 150,933 |
| 2021-02-16 | $10.16 | $10.52 | $10.16 | $10.42 | $10.42 | 207,953 |
| 2021-02-12 | $9.96 | $10.34 | $9.90 | $10.12 | $10.12 | 172,955 |
| 2021-02-11 | $10.25 | $10.25 | $9.91 | $9.98 | $9.98 | 245,890 |
| 2021-02-10 | $9.96 | $10.31 | $9.87 | $10.24 | $10.24 | 246,207 |
| 2021-02-09 | $9.58 | $10.08 | $9.58 | $9.94 | $9.94 | 214,240 |
| 2021-02-08 | $10.18 | $10.40 | $9.56 | $9.65 | $9.65 | 523,564 |
| 2021-02-05 | $9.91 | $10.10 | $9.75 | $10.10 | $10.10 | 330,877 |
| 2021-02-04 | $9.84 | $9.96 | $9.70 | $9.87 | $9.87 | 245,317 |
| 2021-02-03 | $9.75 | $10.03 | $9.70 | $9.83 | $9.83 | 213,963 |
| 2021-02-02 | $9.00 | $9.68 | $8.86 | $9.64 | $9.64 | 287,150 |
| 2021-02-01 | $8.49 | $8.96 | $8.46 | $8.94 | $8.94 | 104,253 |
| 2021-01-29 | $8.35 | $8.58 | $8.35 | $8.39 | $8.39 | 152,404 |
| 2021-01-28 | $8.85 | $8.92 | $8.40 | $8.46 | $8.46 | 139,265 |
| 2021-01-27 | $8.99 | $9.14 | $8.75 | $8.82 | $8.82 | 153,508 |
| 2021-01-26 | $8.97 | $9.21 | $8.90 | $9.16 | $9.16 | 224,094 |
| 2021-01-25 | $8.65 | $9.03 | $8.53 | $8.87 | $8.87 | 178,118 |
| 2021-01-22 | $8.58 | $8.65 | $8.46 | $8.62 | $8.62 | 114,314 |
| 2021-01-21 | $8.53 | $8.71 | $8.40 | $8.64 | $8.64 | 117,278 |
| 2021-01-20 | $8.60 | $8.67 | $8.41 | $8.57 | $8.57 | 91,353 |
| 2021-01-19 | $8.46 | $8.58 | $8.37 | $8.53 | $8.53 | 110,219 |
| 2021-01-15 | $8.45 | $8.55 | $8.34 | $8.41 | $8.41 | 94,651 |
| 2021-01-14 | $8.48 | $8.74 | $8.48 | $8.54 | $8.54 | 125,307 |
| 2021-01-13 | $8.52 | $8.65 | $8.37 | $8.48 | $8.48 | 156,084 |
| 2021-01-12 | $8.29 | $8.66 | $8.29 | $8.54 | $8.54 | 204,960 |
| 2021-01-11 | $8.04 | $8.35 | $8.00 | $8.29 | $8.29 | 211,568 |
| 2021-01-08 | $8.19 | $8.28 | $7.99 | $8.10 | $8.10 | 201,384 |
| 2021-01-07 | $8.40 | $8.43 | $8.14 | $8.22 | $8.22 | 149,798 |
| 2021-01-06 | $7.96 | $8.45 | $7.93 | $8.34 | $8.34 | 243,305 |
| 2021-01-05 | $7.86 | $8.07 | $7.71 | $7.96 | $7.96 | 250,651 |
| 2021-01-04 | $7.76 | $7.90 | $7.62 | $7.86 | $7.86 | 283,497 |
| 2020-12-31 | $7.83 | $7.96 | $7.68 | $7.76 | $7.76 | 475,806 |
| 2020-12-30 | $7.97 | $8.14 | $7.80 | $7.96 | $7.96 | 512,809 |
| 2020-12-29 | $8.13 | $8.20 | $7.79 | $7.95 | $7.95 | 279,502 |
| 2020-12-28 | $8.00 | $8.18 | $7.95 | $8.13 | $8.13 | 153,057 |
| 2020-12-24 | $8.01 | $8.10 | $7.95 | $8.00 | $8.00 | 118,068 |
| 2020-12-23 | $7.91 | $8.22 | $7.90 | $8.04 | $8.04 | 235,473 |
| 2020-12-22 | $8.15 | $8.19 | $7.84 | $7.92 | $7.92 | 299,175 |
| 2020-12-21 | $8.18 | $8.34 | $8.01 | $8.17 | $8.17 | 251,852 |
| 2020-12-18 | $8.70 | $8.70 | $8.24 | $8.28 | $8.28 | 355,960 |
| 2020-12-17 | $8.63 | $8.78 | $8.55 | $8.65 | $8.65 | 135,635 |
| 2020-12-16 | $8.95 | $9.00 | $8.61 | $8.63 | $8.63 | 192,209 |
| 2020-12-15 | $9.08 | $9.11 | $8.85 | $8.95 | $8.95 | 119,510 |
| 2020-12-14 | $8.81 | $9.14 | $8.78 | $9.04 | $9.04 | 198,713 |
| 2020-12-11 | $9.16 | $9.16 | $8.76 | $8.81 | $8.81 | 149,142 |
| 2020-12-10 | $9.50 | $9.50 | $9.10 | $9.17 | $9.17 | 310,159 |
| 2020-12-09 | $9.27 | $9.30 | $9.08 | $9.14 | $9.14 | 141,552 |
| 2020-12-08 | $9.07 | $9.27 | $9.06 | $9.21 | $9.21 | 179,784 |
| 2020-12-07 | $9.02 | $9.38 | $8.91 | $9.08 | $9.08 | 247,350 |
| 2020-12-04 | $9.38 | $9.38 | $8.94 | $9.03 | $9.03 | 239,851 |
| 2020-12-03 | $9.66 | $9.84 | $9.25 | $9.30 | $9.30 | 167,372 |
| 2020-12-02 | $9.65 | $9.70 | $9.45 | $9.64 | $9.64 | 172,051 |
| 2020-12-01 | $9.87 | $9.87 | $9.43 | $9.59 | $9.59 | 258,275 |
| 2020-11-30 | $9.61 | $9.79 | $9.28 | $9.75 | $9.75 | 205,215 |
| 2020-11-27 | $9.43 | $9.75 | $9.33 | $9.51 | $9.51 | 125,879 |
| 2020-11-25 | $9.10 | $9.56 | $9.02 | $9.32 | $9.32 | 168,039 |
| 2020-11-24 | $9.25 | $9.28 | $9.00 | $9.11 | $9.11 | 212,391 |
| 2020-11-23 | $9.24 | $9.30 | $8.82 | $9.15 | $9.15 | 278,865 |
| 2020-11-20 | $8.88 | $9.24 | $8.84 | $9.16 | $9.16 | 159,166 |
| 2020-11-19 | $8.74 | $9.07 | $8.70 | $8.94 | $8.94 | 133,545 |
| 2020-11-18 | $8.63 | $9.01 | $8.63 | $8.76 | $8.76 | 155,656 |
| 2020-11-17 | $8.69 | $8.77 | $8.44 | $8.63 | $8.63 | 123,446 |
| 2020-11-16 | $8.56 | $8.85 | $8.49 | $8.69 | $8.69 | 189,997 |
| 2020-11-13 | $8.44 | $8.65 | $8.39 | $8.47 | $8.47 | 115,492 |
| 2020-11-12 | $8.86 | $8.90 | $8.33 | $8.39 | $8.39 | 181,521 |
| 2020-11-11 | $8.73 | $8.99 | $8.56 | $8.81 | $8.81 | 286,656 |
| 2020-11-10 | $8.60 | $8.70 | $8.19 | $8.66 | $8.66 | 460,444 |
| 2020-11-09 | $9.31 | $9.74 | $8.58 | $8.59 | $8.59 | 304,953 |
| 2020-11-06 | $8.80 | $9.30 | $8.79 | $9.16 | $9.16 | 191,001 |
| 2020-11-05 | $8.54 | $8.88 | $7.96 | $8.80 | $8.80 | 317,807 |
| 2020-11-04 | $8.75 | $9.01 | $8.47 | $8.55 | $8.55 | 149,854 |
| 2020-11-03 | $8.55 | $8.84 | $8.29 | $8.77 | $8.77 | 177,675 |
| 2020-11-02 | $8.12 | $8.35 | $8.05 | $8.24 | $8.24 | 175,157 |
| 2020-10-30 | $8.32 | $8.41 | $7.95 | $8.01 | $8.01 | 208,489 |
| 2020-10-29 | $8.10 | $8.58 | $7.73 | $8.33 | $8.33 | 287,568 |
| 2020-10-28 | $8.89 | $8.89 | $8.04 | $8.11 | $8.11 | 445,010 |
| 2020-10-27 | $8.83 | $8.85 | $8.69 | $8.72 | $8.72 | 260,634 |
| 2020-10-26 | $9.55 | $9.55 | $8.78 | $8.79 | $8.79 | 371,612 |
| 2020-10-23 | $9.70 | $9.70 | $9.50 | $9.52 | $9.52 | 224,163 |
| 2020-10-22 | $9.52 | $9.71 | $9.50 | $9.65 | $9.65 | 389,070 |
| 2020-10-21 | $10.31 | $10.33 | $9.50 | $9.52 | $9.52 | 556,255 |
| 2020-10-20 | $9.49 | $10.11 | $9.21 | $10.07 | $10.07 | 1,911,340 |
| 2020-10-19 | $9.07 | $9.59 | $9.05 | $9.26 | $9.26 | 494,646 |
| 2020-10-16 | $8.90 | $8.98 | $8.71 | $8.87 | $8.87 | 134,548 |
| 2020-10-15 | $8.90 | $8.96 | $8.58 | $8.92 | $8.92 | 136,258 |
| 2020-10-14 | $8.89 | $9.05 | $8.77 | $8.91 | $8.91 | 104,209 |
| 2020-10-13 | $9.16 | $9.26 | $8.86 | $8.92 | $8.92 | 137,499 |
| 2020-10-12 | $8.74 | $9.23 | $8.53 | $9.15 | $9.15 | 92,543 |
| 2020-10-09 | $8.90 | $9.00 | $8.69 | $8.74 | $8.74 | 99,791 |
| 2020-10-08 | $8.74 | $8.88 | $8.67 | $8.80 | $8.80 | 108,465 |
| 2020-10-07 | $8.57 | $8.88 | $8.52 | $8.72 | $8.72 | 119,992 |
| 2020-10-06 | $8.79 | $8.84 | $8.35 | $8.44 | $8.44 | 203,166 |
| 2020-10-05 | $8.54 | $8.77 | $8.54 | $8.75 | $8.75 | 123,021 |
| 2020-10-02 | $8.28 | $8.59 | $8.28 | $8.49 | $8.49 | 102,878 |
| 2020-10-01 | $8.64 | $8.88 | $8.47 | $8.56 | $8.56 | 161,385 |
| 2020-09-30 | $8.99 | $9.15 | $8.63 | $8.64 | $8.64 | 200,739 |
| 2020-09-29 | $8.72 | $9.14 | $8.70 | $9.04 | $9.04 | 142,591 |
| 2020-09-28 | $8.85 | $8.94 | $8.52 | $8.74 | $8.74 | 166,321 |
| 2020-09-25 | $8.36 | $8.84 | $8.32 | $8.78 | $8.78 | 183,453 |
| 2020-09-24 | $8.35 | $8.64 | $8.23 | $8.36 | $8.36 | 146,558 |
| 2020-09-23 | $8.83 | $8.83 | $8.31 | $8.37 | $8.37 | 243,977 |
| 2020-09-22 | $9.20 | $9.26 | $8.66 | $8.81 | $8.81 | 152,406 |
| 2020-09-21 | $9.42 | $9.42 | $8.84 | $9.21 | $9.21 | 306,130 |
| 2020-09-18 | $9.27 | $9.55 | $9.04 | $9.47 | $9.47 | 464,044 |
| 2020-09-17 | $9.01 | $9.23 | $8.66 | $9.11 | $9.11 | 180,959 |
| 2020-09-16 | $8.35 | $9.47 | $8.14 | $9.14 | $9.14 | 524,704 |
| 2020-09-15 | $8.81 | $8.85 | $8.14 | $8.16 | $8.16 | 294,997 |
| 2020-09-14 | $8.81 | $9.21 | $8.72 | $8.72 | $8.72 | 195,873 |
| 2020-09-11 | $9.17 | $9.17 | $8.60 | $8.72 | $8.72 | 255,098 |
| 2020-09-10 | $9.45 | $9.62 | $8.61 | $8.92 | $8.92 | 356,495 |
| 2020-09-09 | $9.60 | $9.85 | $9.40 | $9.43 | $9.43 | 155,770 |
| 2020-09-08 | $9.59 | $9.81 | $9.17 | $9.62 | $9.62 | 258,116 |
| 2020-09-04 | $10.51 | $10.59 | $9.51 | $9.81 | $9.81 | 374,140 |
| 2020-09-03 | $10.95 | $10.95 | $10.20 | $10.46 | $10.46 | 233,392 |
| 2020-09-02 | $10.96 | $11.18 | $10.71 | $11.00 | $11.00 | 161,659 |
| 2020-09-01 | $10.89 | $11.07 | $10.72 | $10.88 | $10.88 | 191,537 |
| 2020-08-31 | $11.03 | $11.03 | $10.71 | $10.87 | $10.87 | 159,501 |
| 2020-08-28 | $10.74 | $11.10 | $10.71 | $10.94 | $10.94 | 100,105 |
| 2020-08-27 | $11.09 | $11.09 | $10.67 | $10.72 | $10.72 | 149,359 |
| 2020-08-26 | $11.19 | $11.32 | $10.97 | $11.08 | $11.08 | 118,407 |
| 2020-08-25 | $10.94 | $11.24 | $10.79 | $11.22 | $11.22 | 106,605 |
| 2020-08-24 | $11.30 | $11.30 | $10.77 | $10.91 | $10.91 | 183,335 |
| 2020-08-21 | $10.79 | $11.33 | $10.64 | $11.21 | $11.21 | 283,861 |
| 2020-08-20 | $10.33 | $10.98 | $10.17 | $10.82 | $10.82 | 187,829 |
| 2020-08-19 | $10.79 | $10.89 | $10.39 | $10.44 | $10.44 | 188,546 |
| 2020-08-18 | $10.97 | $11.12 | $10.76 | $10.78 | $10.78 | 150,760 |
| 2020-08-17 | $10.48 | $10.97 | $10.42 | $10.96 | $10.96 | 137,765 |
| 2020-08-14 | $10.60 | $10.63 | $10.31 | $10.42 | $10.42 | 132,309 |
| 2020-08-13 | $10.04 | $10.67 | $10.04 | $10.67 | $10.67 | 174,259 |
| 2020-08-12 | $10.30 | $10.57 | $9.98 | $10.01 | $10.01 | 393,151 |
| 2020-08-11 | $10.50 | $10.50 | $10.05 | $10.26 | $10.26 | 213,148 |
| 2020-08-10 | $10.11 | $10.44 | $10.07 | $10.40 | $10.40 | 238,621 |
| 2020-08-07 | $10.11 | $10.39 | $9.95 | $10.11 | $10.11 | 234,143 |
| 2020-08-06 | $10.48 | $10.61 | $9.77 | $10.04 | $10.04 | 396,026 |
| 2020-08-05 | $11.86 | $11.98 | $10.28 | $10.52 | $10.52 | 489,819 |
| 2020-08-04 | $11.06 | $11.35 | $10.86 | $11.16 | $11.16 | 222,812 |
| 2020-08-03 | $10.92 | $11.11 | $10.62 | $11.04 | $11.04 | 181,273 |
| 2020-07-31 | $11.21 | $11.21 | $10.44 | $10.84 | $10.84 | 245,022 |
| 2020-07-30 | $11.01 | $11.09 | $10.82 | $11.00 | $11.00 | 162,286 |
| 2020-07-29 | $10.88 | $11.11 | $10.77 | $11.02 | $11.02 | 220,652 |
| 2020-07-28 | $10.69 | $11.03 | $10.69 | $10.82 | $10.82 | 220,509 |
| 2020-07-27 | $10.22 | $10.97 | $10.22 | $10.80 | $10.80 | 163,545 |
| 2020-07-24 | $10.35 | $10.51 | $10.17 | $10.24 | $10.24 | 114,653 |
| 2020-07-23 | $10.35 | $10.71 | $10.21 | $10.38 | $10.38 | 190,349 |
| 2020-07-22 | $10.36 | $10.60 | $9.96 | $10.31 | $10.31 | 329,892 |
| 2020-07-21 | $10.66 | $10.79 | $10.18 | $10.41 | $10.41 | 196,227 |
| 2020-07-20 | $10.34 | $10.88 | $10.28 | $10.64 | $10.64 | 300,246 |
| 2020-07-17 | $10.25 | $10.58 | $10.14 | $10.39 | $10.39 | 266,500 |
| 2020-07-16 | $10.55 | $10.62 | $10.16 | $10.26 | $10.26 | 212,400 |
| 2020-07-15 | $10.44 | $10.62 | $10.21 | $10.56 | $10.57 | 246,100 |
| 2020-07-14 | $9.66 | $10.35 | $9.63 | $10.30 | $10.30 | 266,200 |
| 2020-07-13 | $10.63 | $10.63 | $9.58 | $9.67 | $9.67 | 384,300 |
| 2020-07-10 | $10.62 | $10.82 | $10.40 | $10.49 | $10.49 | 679,700 |
| 2020-07-09 | $10.51 | $10.68 | $10.17 | $10.62 | $10.62 | 602,600 |
| 2020-07-08 | $10.39 | $10.44 | $9.97 | $10.44 | $10.44 | 391,400 |
| 2020-07-07 | $9.79 | $10.33 | $9.65 | $10.21 | $10.21 | 419,400 |
| 2020-07-06 | $10.11 | $10.20 | $9.32 | $9.85 | $9.85 | 780,000 |
| 2020-07-02 | $9.30 | $9.57 | $8.98 | $9.44 | $9.44 | 678,800 |
| 2020-07-01 | $9.58 | $9.60 | $8.96 | $8.98 | $8.98 | 408,600 |
| 2020-06-30 | $10.15 | $10.47 | $9.52 | $9.60 | $9.60 | 544,500 |
| 2020-06-29 | $10.21 | $10.64 | $10.11 | $10.22 | $10.22 | 512,900 |
| 2020-06-26 | $10.65 | $10.65 | $9.82 | $10.26 | $10.26 | 5,235,336 |
| 2020-06-25 | $10.70 | $10.84 | $10.58 | $10.75 | $10.75 | 472,123 |
| 2020-06-24 | $10.79 | $10.90 | $10.26 | $10.69 | $10.69 | 487,514 |
| 2020-06-23 | $11.70 | $11.85 | $10.33 | $10.81 | $10.81 | 1,049,767 |
| 2020-06-22 | $11.51 | $11.93 | $11.45 | $11.68 | $11.68 | 1,021,076 |
| 2020-06-19 | $11.31 | $11.91 | $11.06 | $11.29 | $11.29 | 1,432,315 |
| 2020-06-18 | $10.43 | $11.22 | $10.43 | $11.21 | $11.21 | 1,004,131 |
| 2020-06-17 | $10.56 | $10.75 | $10.18 | $10.48 | $10.48 | 901,538 |
| 2020-06-16 | $9.86 | $10.54 | $9.52 | $10.50 | $10.50 | 878,150 |
| 2020-06-15 | $9.30 | $9.60 | $9.15 | $9.57 | $9.57 | 407,874 |
| 2020-06-12 | $9.08 | $9.44 | $8.95 | $9.30 | $9.30 | 410,230 |
| 2020-06-11 | $9.05 | $9.30 | $8.65 | $8.79 | $8.79 | 489,958 |
| 2020-06-10 | $9.60 | $9.69 | $9.24 | $9.48 | $9.48 | 377,998 |
| 2020-06-09 | $9.06 | $9.59 | $8.85 | $9.54 | $9.54 | 555,053 |
| 2020-06-08 | $8.65 | $9.16 | $8.50 | $9.16 | $9.16 | 449,162 |
| 2020-06-05 | $8.74 | $8.86 | $8.36 | $8.63 | $8.63 | 359,349 |
| 2020-06-04 | $8.73 | $9.00 | $8.53 | $8.63 | $8.63 | 236,022 |
| 2020-06-03 | $8.40 | $8.85 | $8.35 | $8.82 | $8.82 | 285,797 |
| 2020-06-02 | $8.80 | $8.87 | $8.35 | $8.42 | $8.42 | 321,867 |
| 2020-06-01 | $8.44 | $8.84 | $8.26 | $8.77 | $8.77 | 249,638 |
| 2020-05-29 | $8.00 | $8.41 | $7.90 | $8.33 | $8.33 | 208,462 |
| 2020-05-28 | $8.17 | $8.38 | $7.95 | $8.00 | $8.00 | 178,800 |
| 2020-05-27 | $8.50 | $8.56 | $7.80 | $8.03 | $8.03 | 494,913 |
| 2020-05-26 | $8.60 | $8.72 | $8.42 | $8.48 | $8.48 | 353,555 |
| 2020-05-22 | $7.83 | $8.39 | $7.70 | $8.38 | $8.38 | 343,345 |
| 2020-05-21 | $7.65 | $7.89 | $7.44 | $7.82 | $7.82 | 209,447 |
| 2020-05-20 | $7.81 | $7.94 | $7.52 | $7.65 | $7.65 | 221,259 |
| 2020-05-19 | $8.04 | $8.16 | $7.74 | $7.78 | $7.78 | 298,049 |
| 2020-05-18 | $8.18 | $8.27 | $7.41 | $7.81 | $7.81 | 446,568 |
| 2020-05-15 | $7.00 | $7.86 | $6.97 | $7.75 | $7.75 | 1,453,001 |
| 2020-05-14 | $6.88 | $7.18 | $6.43 | $7.09 | $7.09 | 196,122 |
| 2020-05-13 | $7.14 | $7.16 | $6.76 | $6.95 | $6.95 | 312,833 |
| 2020-05-12 | $7.24 | $7.33 | $6.99 | $7.02 | $7.02 | 243,433 |
| 2020-05-11 | $7.10 | $7.39 | $7.01 | $7.22 | $7.22 | 222,628 |
| 2020-05-08 | $7.10 | $7.10 | $6.83 | $7.05 | $7.05 | 141,091 |
| 2020-05-07 | $6.85 | $7.12 | $6.85 | $7.01 | $7.01 | 190,773 |
| 2020-05-06 | $6.80 | $7.04 | $6.69 | $6.78 | $6.78 | 179,348 |
| 2020-05-05 | $6.95 | $7.24 | $6.29 | $6.80 | $6.80 | 646,495 |
| 2020-05-04 | $6.58 | $6.58 | $6.17 | $6.31 | $6.31 | 197,650 |
| 2020-05-01 | $6.31 | $6.69 | $6.13 | $6.61 | $6.61 | 267,491 |
| 2020-04-30 | $6.56 | $6.62 | $6.40 | $6.49 | $6.49 | 157,804 |
| 2020-04-29 | $6.90 | $6.90 | $6.53 | $6.60 | $6.60 | 233,734 |
| 2020-04-28 | $7.07 | $7.20 | $6.69 | $6.80 | $6.80 | 177,108 |
| 2020-04-27 | $6.78 | $7.10 | $6.56 | $7.05 | $7.05 | 256,592 |
| 2020-04-24 | $6.53 | $6.74 | $6.38 | $6.65 | $6.65 | 155,478 |
| 2020-04-23 | $6.52 | $6.57 | $6.26 | $6.43 | $6.43 | 314,293 |
| 2020-04-22 | $6.59 | $6.70 | $6.35 | $6.45 | $6.45 | 85,656 |
| 2020-04-21 | $6.70 | $6.70 | $6.12 | $6.51 | $6.51 | 286,922 |
| 2020-04-20 | $6.60 | $6.97 | $6.37 | $6.74 | $6.74 | 251,048 |
| 2020-04-17 | $6.50 | $6.71 | $6.28 | $6.65 | $6.65 | 190,460 |
| 2020-04-16 | $6.31 | $6.40 | $6.11 | $6.25 | $6.25 | 461,301 |
| 2020-04-15 | $6.11 | $6.25 | $5.90 | $6.15 | $6.15 | 198,573 |
| 2020-04-14 | $6.20 | $6.50 | $6.12 | $6.17 | $6.17 | 348,629 |
| 2020-04-13 | $5.81 | $6.14 | $5.74 | $6.10 | $6.10 | 647,642 |
| 2020-04-09 | $5.10 | $5.38 | $5.05 | $5.29 | $5.29 | 400,317 |
| 2020-04-08 | $5.02 | $5.23 | $4.75 | $5.06 | $5.06 | 146,111 |
| 2020-04-07 | $5.00 | $5.49 | $5.00 | $5.20 | $5.20 | 408,085 |
| 2020-04-06 | $4.26 | $4.42 | $3.98 | $4.40 | $4.40 | 239,275 |
| 2020-04-03 | $4.65 | $4.73 | $4.24 | $4.26 | $4.26 | 122,805 |
| 2020-04-02 | $4.55 | $4.71 | $4.34 | $4.60 | $4.60 | 133,225 |
| 2020-04-01 | $4.69 | $4.73 | $4.36 | $4.47 | $4.47 | 112,933 |
| 2020-03-31 | $4.56 | $4.93 | $4.56 | $4.76 | $4.76 | 226,922 |
| 2020-03-30 | $4.33 | $4.63 | $4.23 | $4.57 | $4.57 | 406,781 |
| 2020-03-27 | $4.11 | $4.31 | $3.84 | $4.21 | $4.21 | 421,270 |
| 2020-03-26 | $4.45 | $4.45 | $4.02 | $4.23 | $4.23 | 194,080 |
| 2020-03-25 | $4.10 | $4.67 | $3.85 | $4.13 | $4.13 | 447,606 |
| 2020-03-24 | $4.20 | $4.29 | $3.52 | $4.05 | $4.05 | 307,888 |
| 2020-03-23 | $5.25 | $5.31 | $3.78 | $4.04 | $4.04 | 503,322 |
| 2020-03-20 | $4.02 | $5.00 | $3.95 | $4.67 | $4.67 | 1,140,780 |
| 2020-03-19 | $3.40 | $3.85 | $3.15 | $3.71 | $3.71 | 423,685 |
| 2020-03-18 | $3.16 | $3.67 | $2.83 | $3.20 | $3.20 | 715,827 |
| 2020-03-17 | $2.91 | $3.55 | $2.79 | $3.22 | $3.22 | 508,841 |
| 2020-03-16 | $2.76 | $2.80 | $2.44 | $2.72 | $2.72 | 116,353 |
| 2020-03-13 | $2.90 | $3.23 | $2.69 | $2.90 | $2.90 | 107,387 |
| 2020-03-12 | $2.89 | $3.00 | $2.67 | $2.84 | $2.84 | 361,147 |
| 2020-03-11 | $3.54 | $3.56 | $2.99 | $3.09 | $3.09 | 114,409 |
| 2020-03-10 | $3.55 | $3.71 | $3.50 | $3.65 | $3.65 | 71,961 |
| 2020-03-09 | $3.60 | $3.75 | $3.34 | $3.51 | $3.51 | 131,533 |
| 2020-03-06 | $4.00 | $4.02 | $3.88 | $3.94 | $3.94 | 86,844 |
| 2020-03-05 | $4.14 | $4.14 | $4.01 | $4.06 | $4.06 | 30,749 |
| 2020-03-04 | $4.00 | $4.40 | $4.00 | $4.21 | $4.21 | 27,360 |
| 2020-03-03 | $4.62 | $5.13 | $3.94 | $4.00 | $4.00 | 281,071 |
| 2020-03-02 | $5.38 | $5.38 | $4.80 | $4.80 | $4.80 | 42,975 |
| 2020-02-28 | $4.57 | $5.00 | $4.44 | $5.00 | $5.00 | 67,279 |
| 2020-02-27 | $5.00 | $5.02 | $4.28 | $5.00 | $5.00 | 65,861 |
| 2020-02-26 | $4.95 | $4.96 | $4.67 | $4.81 | $4.81 | 18,137 |
| 2020-02-25 | $5.18 | $5.18 | $4.75 | $4.98 | $4.98 | 59,648 |
| 2020-02-24 | $5.37 | $5.41 | $5.15 | $5.18 | $5.18 | 21,042 |
| 2020-02-21 | $5.73 | $5.73 | $5.58 | $5.59 | $5.59 | 74,646 |
| 2020-02-20 | $5.72 | $5.73 | $5.62 | $5.73 | $5.73 | 54,000 |
| 2020-02-19 | $5.48 | $5.73 | $5.48 | $5.73 | $5.73 | 11,379 |
| 2020-02-18 | $5.57 | $5.72 | $5.50 | $5.50 | $5.50 | 29,438 |
| 2020-02-14 | $5.58 | $5.62 | $5.55 | $5.62 | $5.62 | 21,373 |
| 2020-02-13 | $5.61 | $5.67 | $5.61 | $5.61 | $5.61 | 19,634 |
| 2020-02-12 | $5.83 | $5.83 | $5.62 | $5.72 | $5.72 | 24,858 |
| 2020-02-11 | $5.44 | $5.73 | $5.44 | $5.73 | $5.73 | 6,360 |
| 2020-02-10 | $5.78 | $5.78 | $5.42 | $5.42 | $5.42 | 8,554 |
| 2020-02-07 | $5.31 | $5.65 | $5.25 | $5.56 | $5.56 | 12,640 |
| 2020-02-06 | $5.54 | $5.54 | $5.43 | $5.44 | $5.44 | 6,122 |
| 2020-02-05 | $5.54 | $5.67 | $5.51 | $5.52 | $5.52 | 21,053 |
| 2020-02-04 | $5.20 | $5.51 | $5.20 | $5.44 | $5.44 | 47,549 |
| 2020-02-03 | $5.75 | $5.75 | $5.04 | $5.12 | $5.12 | 77,694 |
| 2020-01-31 | $5.41 | $5.41 | $5.23 | $5.25 | $5.25 | 12,804 |
| 2020-01-30 | $5.58 | $5.59 | $5.43 | $5.46 | $5.46 | 15,859 |
| 2020-01-29 | $5.83 | $5.83 | $5.57 | $5.58 | $5.58 | 17,126 |
| 2020-01-28 | $5.61 | $5.70 | $5.42 | $5.69 | $5.69 | 16,435 |
| 2020-01-27 | $5.30 | $5.44 | $5.30 | $5.38 | $5.38 | 19,221 |
| 2020-01-24 | $5.69 | $5.70 | $5.47 | $5.50 | $5.50 | 8,172 |
| 2020-01-23 | $5.83 | $5.83 | $5.60 | $5.73 | $5.73 | 1,993 |
| 2020-01-22 | $5.51 | $5.70 | $5.51 | $5.60 | $5.60 | 39,678 |
| 2020-01-21 | $5.50 | $5.53 | $5.45 | $5.50 | $5.50 | 10,890 |
| 2020-01-17 | $5.69 | $5.69 | $5.51 | $5.51 | $5.51 | 13,458 |
| 2020-01-16 | $5.72 | $5.73 | $5.69 | $5.70 | $5.70 | 16,248 |
| 2020-01-15 | $5.75 | $5.76 | $5.58 | $5.70 | $5.70 | 19,447 |
| 2020-01-14 | $5.69 | $5.79 | $5.68 | $5.71 | $5.71 | 23,167 |
| 2020-01-13 | $5.81 | $5.88 | $5.42 | $5.72 | $5.72 | 39,630 |
| 2020-01-10 | $5.83 | $6.00 | $5.81 | $5.83 | $5.83 | 7,585 |
| 2020-01-09 | $5.98 | $5.98 | $5.83 | $5.85 | $5.85 | 35,046 |
| 2020-01-08 | $5.82 | $6.14 | $5.82 | $6.09 | $6.09 | 11,831 |
| 2020-01-07 | $5.84 | $6.01 | $5.84 | $5.85 | $5.85 | 17,655 |
| 2020-01-06 | $6.13 | $6.20 | $5.64 | $6.08 | $6.08 | 71,434 |
| 2020-01-03 | $6.35 | $6.35 | $6.18 | $6.20 | $6.20 | 9,439 |
| 2020-01-02 | $6.29 | $6.32 | $6.21 | $6.29 | $6.29 | 18,779 |
| 2019-12-31 | $6.34 | $6.36 | $6.20 | $6.20 | $6.20 | 20,025 |
| 2019-12-30 | $6.29 | $6.36 | $6.25 | $6.33 | $6.33 | 13,953 |
| 2019-12-27 | $6.25 | $6.35 | $6.25 | $6.28 | $6.28 | 8,981 |
| 2019-12-26 | $6.16 | $6.34 | $6.16 | $6.34 | $6.34 | 2,468 |
| 2019-12-24 | $6.24 | $6.26 | $6.23 | $6.24 | $6.24 | 13,853 |
| 2019-12-23 | $6.35 | $6.35 | $6.22 | $6.28 | $6.28 | 14,255 |
| 2019-12-20 | $6.30 | $6.34 | $6.15 | $6.32 | $6.32 | 18,235 |
| 2019-12-19 | $6.41 | $6.41 | $6.15 | $6.25 | $6.25 | 2,003 |
| 2019-12-18 | $6.18 | $6.18 | $6.14 | $6.16 | $6.16 | 3,709 |
| 2019-12-17 | $6.24 | $6.28 | $6.20 | $6.20 | $6.20 | 1,953 |
| 2019-12-16 | $6.30 | $6.35 | $6.24 | $6.24 | $6.24 | 5,929 |
| 2019-12-13 | $6.33 | $6.39 | $6.23 | $6.27 | $6.27 | 13,693 |
| 2019-12-12 | $6.25 | $6.39 | $6.23 | $6.29 | $6.29 | 4,942 |
| 2019-12-11 | $6.36 | $6.44 | $6.23 | $6.44 | $6.44 | 10,457 |
| 2019-12-10 | $6.35 | $6.40 | $6.30 | $6.35 | $6.35 | 14,560 |
| 2019-12-09 | $6.38 | $6.43 | $6.24 | $6.30 | $6.30 | 38,283 |
| 2019-12-06 | $6.15 | $6.43 | $6.10 | $6.38 | $6.38 | 18,730 |
| 2019-12-05 | $6.10 | $6.15 | $6.06 | $6.13 | $6.13 | 5,106 |
| 2019-12-04 | $6.09 | $6.19 | $6.03 | $6.07 | $6.07 | 19,497 |
| 2019-12-03 | $6.28 | $6.30 | $6.07 | $6.07 | $6.07 | 24,311 |
| 2019-12-02 | $6.18 | $6.39 | $5.94 | $6.39 | $6.39 | 15,515 |
| 2019-11-29 | $6.15 | $6.23 | $6.06 | $6.18 | $6.18 | 9,932 |
| 2019-11-27 | $6.15 | $6.40 | $6.09 | $6.17 | $6.17 | 72,693 |
| 2019-11-26 | $6.11 | $6.22 | $6.11 | $6.13 | $6.13 | 8,401 |
| 2019-11-25 | $6.67 | $6.67 | $6.18 | $6.20 | $6.20 | 33,525 |
| 2019-11-22 | $6.16 | $6.44 | $6.16 | $6.39 | $6.39 | 15,240 |
| 2019-11-21 | $6.20 | $6.20 | $5.99 | $6.06 | $6.06 | 10,640 |
| 2019-11-20 | $6.13 | $6.22 | $5.98 | $6.06 | $6.06 | 41,196 |
| 2019-11-19 | $6.36 | $6.36 | $6.14 | $6.17 | $6.17 | 16,863 |
| 2019-11-18 | $6.56 | $6.56 | $6.31 | $6.31 | $6.31 | 21,937 |
| 2019-11-15 | $6.76 | $6.76 | $6.57 | $6.60 | $6.60 | 9,339 |
| 2019-11-14 | $6.35 | $6.70 | $6.34 | $6.70 | $6.70 | 10,640 |
| 2019-11-13 | $7.01 | $7.01 | $6.41 | $6.42 | $6.42 | 22,852 |
| 2019-11-12 | $6.97 | $6.97 | $6.59 | $6.79 | $6.79 | 29,135 |
| 2019-11-11 | $7.30 | $7.30 | $6.75 | $6.90 | $6.90 | 17,278 |
| 2019-11-08 | $7.22 | $7.26 | $7.02 | $7.02 | $7.02 | 22,276 |
| 2019-11-07 | $7.31 | $7.54 | $7.24 | $7.33 | $7.33 | 27,318 |
| 2019-11-06 | $7.42 | $7.59 | $7.14 | $7.59 | $7.59 | 84,999 |
| 2019-11-05 | $8.00 | $8.00 | $7.06 | $7.23 | $7.23 | 81,510 |
| 2019-11-04 | $8.05 | $8.06 | $7.90 | $7.97 | $7.97 | 15,238 |
| 2019-11-01 | $8.07 | $8.17 | $8.01 | $8.05 | $8.05 | 8,118 |
| 2019-10-31 | $8.13 | $8.14 | $8.08 | $8.12 | $8.12 | 1,547 |
| 2019-10-30 | $8.30 | $8.30 | $8.10 | $8.19 | $8.19 | 18,345 |
| 2019-10-29 | $8.20 | $8.35 | $8.20 | $8.24 | $8.24 | 14,276 |
| 2019-10-28 | $8.39 | $8.45 | $8.20 | $8.29 | $8.29 | 20,969 |
| 2019-10-25 | $8.45 | $8.45 | $8.26 | $8.26 | $8.26 | 8,271 |
| 2019-10-24 | $7.97 | $8.33 | $7.95 | $8.26 | $8.26 | 25,499 |
| 2019-10-23 | $8.15 | $8.15 | $7.74 | $7.74 | $7.74 | 6,666 |
| 2019-10-22 | $8.71 | $8.71 | $7.62 | $8.18 | $8.18 | 23,434 |
| 2019-10-21 | $8.00 | $8.73 | $7.98 | $8.53 | $8.53 | 30,340 |
| 2019-10-18 | $7.95 | $7.97 | $7.85 | $7.87 | $7.87 | 57,518 |
| 2019-10-17 | $8.05 | $8.05 | $7.95 | $7.95 | $7.95 | 8,027 |
| 2019-10-16 | $7.85 | $7.95 | $7.85 | $7.95 | $7.95 | 16,097 |
| 2019-10-15 | $7.90 | $7.95 | $7.69 | $7.92 | $7.92 | 13,990 |
| 2019-10-14 | $7.90 | $7.90 | $7.70 | $7.70 | $7.70 | 279 |
| 2019-10-11 | $7.75 | $7.85 | $7.69 | $7.73 | $7.73 | 47,045 |
| 2019-10-10 | $7.53 | $7.56 | $7.51 | $7.55 | $7.55 | 39,356 |
| 2019-10-09 | $7.30 | $7.55 | $7.30 | $7.52 | $7.52 | 15,383 |
| 2019-10-08 | $7.25 | $7.32 | $7.11 | $7.29 | $7.29 | 10,774 |
| 2019-10-07 | $6.99 | $7.31 | $6.91 | $7.31 | $7.31 | 4,320 |
| 2019-10-04 | $6.83 | $6.97 | $6.83 | $6.97 | $6.97 | 4,209 |
| 2019-10-03 | $6.83 | $6.83 | $6.41 | $6.82 | $6.82 | 4,149 |
| 2019-10-02 | $6.76 | $6.88 | $6.36 | $6.61 | $6.61 | 26,447 |
| 2019-10-01 | $6.96 | $6.98 | $6.85 | $6.85 | $6.85 | 15,056 |
| 2019-09-30 | $6.95 | $6.95 | $6.92 | $6.92 | $6.92 | 400 |
| 2019-09-27 | $7.00 | $7.00 | $6.93 | $6.94 | $6.94 | 7,185 |
| 2019-09-26 | $7.04 | $7.05 | $6.93 | $6.93 | $6.93 | 21,898 |
| 2019-09-25 | $6.94 | $7.10 | $6.94 | $7.10 | $7.10 | 17,927 |
| 2019-09-24 | $6.95 | $7.05 | $6.95 | $7.00 | $7.00 | 61,063 |
| 2019-09-23 | $6.99 | $7.05 | $6.96 | $7.00 | $7.00 | 71,341 |
| 2019-09-20 | $6.88 | $7.00 | $6.88 | $6.95 | $6.95 | 9,312 |
| 2019-09-19 | $6.84 | $7.03 | $6.63 | $6.63 | $6.63 | 14,967 |
| 2019-09-18 | $6.75 | $6.85 | $6.75 | $6.81 | $6.81 | 23,828 |
| 2019-09-17 | $6.85 | $6.85 | $6.72 | $6.72 | $6.72 | 4,102 |
| 2019-09-16 | $6.54 | $6.85 | $6.36 | $6.85 | $6.85 | 13,435 |
| 2019-09-13 | $6.75 | $6.99 | $6.65 | $6.77 | $6.77 | 9,660 |
| 2019-09-12 | $6.41 | $6.75 | $6.41 | $6.75 | $6.75 | 7,225 |
| 2019-09-11 | $6.30 | $6.46 | $6.30 | $6.35 | $6.35 | 19,436 |
| 2019-09-10 | $6.31 | $6.34 | $6.20 | $6.30 | $6.30 | 12,562 |
| 2019-09-09 | $6.35 | $6.50 | $6.28 | $6.40 | $6.40 | 2,809 |
| 2019-09-06 | $6.12 | $6.28 | $6.12 | $6.28 | $6.28 | 1,220 |
| 2019-09-05 | $6.26 | $6.26 | $6.12 | $6.12 | $6.12 | 1,924 |
| 2019-09-04 | $6.33 | $6.34 | $6.21 | $6.21 | $6.21 | 5,751 |
| 2019-09-03 | $6.65 | $6.65 | $6.42 | $6.42 | $6.42 | 4,348 |
| 2019-08-30 | $6.41 | $6.41 | $6.38 | $6.38 | $6.38 | 425 |
| 2019-08-29 | $6.43 | $6.61 | $6.39 | $6.39 | $6.39 | 13,187 |
| 2019-08-28 | $6.35 | $6.47 | $6.24 | $6.24 | $6.24 | 3,322 |
| 2019-08-27 | $6.57 | $6.57 | $6.33 | $6.33 | $6.33 | 15,283 |
| 2019-08-26 | $5.90 | $6.25 | $5.90 | $6.25 | $6.25 | 9,955 |
| 2019-08-23 | $6.46 | $6.63 | $6.02 | $6.10 | $6.10 | 8,313 |
| 2019-08-22 | $6.50 | $6.60 | $6.49 | $6.51 | $6.51 | 28,294 |
| 2019-08-21 | $6.60 | $6.69 | $6.50 | $6.50 | $6.50 | 6,981 |
| 2019-08-20 | $6.71 | $6.83 | $6.66 | $6.71 | $6.71 | 13,487 |
| 2019-08-19 | $7.17 | $7.17 | $6.73 | $6.84 | $6.84 | 27,499 |
| 2019-08-16 | $7.01 | $7.10 | $6.89 | $6.93 | $6.93 | 13,405 |
| 2019-08-15 | $7.07 | $7.07 | $6.82 | $6.82 | $6.82 | 14,108 |
| 2019-08-14 | $7.20 | $7.20 | $6.94 | $7.12 | $7.12 | 32,788 |
| 2019-08-13 | $7.09 | $7.33 | $7.09 | $7.28 | $7.28 | 28,602 |
| 2019-08-12 | $7.01 | $7.22 | $7.00 | $7.01 | $7.01 | 9,363 |
| 2019-08-09 | $7.65 | $8.39 | $6.41 | $7.02 | $7.02 | 58,600 |
| 2019-08-08 | $7.55 | $7.95 | $7.55 | $7.65 | $7.65 | 5,073 |
| 2019-08-07 | $7.50 | $7.50 | $7.42 | $7.45 | $7.45 | 3,100 |
| 2019-08-06 | $8.00 | $8.00 | $7.39 | $7.49 | $7.49 | 8,531 |
| 2019-08-05 | $7.85 | $7.99 | $7.85 | $7.99 | $7.99 | 2,029 |
| 2019-08-02 | $7.66 | $7.91 | $7.60 | $7.91 | $7.91 | 6,260 |
| 2019-08-01 | $7.90 | $7.90 | $7.68 | $7.68 | $7.68 | 4,425 |
| 2019-07-31 | $7.43 | $7.78 | $7.43 | $7.50 | $7.50 | 1,170 |
| 2019-07-30 | $7.50 | $7.52 | $7.22 | $7.52 | $7.52 | 10,778 |
| 2019-07-29 | $7.75 | $7.75 | $7.58 | $7.59 | $7.59 | 11,060 |
| 2019-07-26 | $7.41 | $7.72 | $7.41 | $7.72 | $7.72 | 7,250 |
| 2019-07-25 | $7.39 | $7.41 | $7.39 | $7.41 | $7.41 | 3,020 |
| 2019-07-24 | $7.33 | $7.41 | $7.33 | $7.37 | $7.37 | 2,400 |
| 2019-07-23 | $7.26 | $7.26 | $7.22 | $7.22 | $7.22 | 4,256 |
| 2019-07-22 | $7.35 | $7.35 | $7.33 | $7.34 | $7.34 | 2,716 |
| 2019-07-19 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 700 |
| 2019-07-18 | $7.45 | $7.45 | $7.41 | $7.45 | $7.45 | 1,500 |
| 2019-07-17 | $7.40 | $7.45 | $7.40 | $7.45 | $7.45 | 710 |
| 2019-07-16 | $7.35 | $7.40 | $7.35 | $7.40 | $7.40 | 2,670 |
| 2019-07-15 | $7.46 | $7.60 | $7.41 | $7.47 | $7.47 | 2,504 |
| 2019-07-12 | $7.39 | $7.60 | $7.34 | $7.48 | $7.48 | 5,220 |
| 2019-07-11 | $7.19 | $7.47 | $7.19 | $7.47 | $7.47 | 11,754 |
| 2019-07-10 | $7.03 | $7.10 | $7.00 | $7.04 | $7.04 | 1,560 |
| 2019-07-09 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 500 |
| 2019-07-08 | $7.00 | $7.00 | $6.89 | $6.89 | $6.89 | 3,376 |
| 2019-07-05 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 500 |
| 2019-07-03 | $7.10 | $7.10 | $6.84 | $6.90 | $6.90 | 14,374 |
| 2019-07-02 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 489 |
| 2019-07-01 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 825 |
| 2019-06-28 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 375 |
| 2019-06-27 | $6.85 | $6.86 | $6.85 | $6.86 | $6.86 | 2,710 |
| 2019-06-26 | $6.74 | $7.10 | $6.69 | $7.00 | $7.00 | 5,740 |
| 2019-06-25 | $7.18 | $7.18 | $6.60 | $6.70 | $6.70 | 22,464 |
| 2019-06-21 | $7.46 | $7.46 | $7.40 | $7.40 | $7.40 | 2,740 |
| 2019-06-20 | $7.60 | $7.60 | $7.49 | $7.49 | $7.49 | 950 |
| 2019-06-19 | $7.25 | $7.37 | $7.25 | $7.37 | $7.37 | 4,395 |
| 2019-06-18 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 160 |
| 2019-06-17 | $7.45 | $7.51 | $7.45 | $7.47 | $7.47 | 13,800 |
| 2019-06-14 | $7.27 | $7.27 | $7.25 | $7.25 | $7.25 | 3,120 |
| 2019-06-13 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 1,000 |
| 2019-06-12 | $7.36 | $8.00 | $7.35 | $7.37 | $7.37 | 2,105 |
| 2019-06-11 | $7.72 | $7.72 | $7.59 | $7.59 | $7.59 | 15,560 |
| 2019-06-10 | $7.79 | $8.00 | $7.65 | $7.73 | $7.73 | 8,493 |
| 2019-06-07 | $7.32 | $7.65 | $7.32 | $7.65 | $7.65 | 3,356 |
| 2019-06-06 | $7.14 | $7.32 | $7.13 | $7.32 | $7.32 | 10,513 |
| 2019-06-05 | $7.08 | $7.08 | $6.99 | $6.99 | $6.99 | 3,563 |
| 2019-06-04 | $6.88 | $7.14 | $6.88 | $7.14 | $7.14 | 16,605 |
| 2019-06-03 | $7.00 | $7.01 | $7.00 | $7.01 | $7.01 | 1,800 |
| 2019-05-31 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 2,045 |
| 2019-05-30 | $7.35 | $7.70 | $7.22 | $7.23 | $7.23 | 8,542 |
| 2019-05-29 | $7.05 | $7.05 | $6.93 | $6.98 | $6.98 | 51,966 |
| 2019-05-28 | $7.18 | $7.80 | $7.18 | $7.35 | $7.35 | 19,979 |
| 2019-05-24 | $6.89 | $7.03 | $6.89 | $7.03 | $7.03 | 6,390 |
| 2019-05-23 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 470 |
| 2019-05-22 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 515 |
| 2019-05-21 | $7.00 | $7.09 | $7.00 | $7.02 | $7.02 | 15,647 |
| 2019-05-20 | $6.74 | $6.77 | $6.74 | $6.77 | $6.77 | 2,675 |
| 2019-05-17 | $6.60 | $6.77 | $6.60 | $6.77 | $6.77 | 9,850 |
| 2019-05-16 | $6.19 | $6.19 | $6.18 | $6.18 | $6.18 | 1,068 |
| 2019-05-15 | $6.45 | $6.45 | $6.13 | $6.13 | $6.13 | 4,110 |
| 2019-05-14 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 1,291 |
| 2019-05-13 | $6.07 | $6.09 | $5.99 | $5.99 | $5.99 | 9,700 |
| 2019-05-10 | $6.18 | $6.18 | $6.14 | $6.14 | $6.14 | 2,138 |
| 2019-05-09 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 50 |
| 2019-05-08 | $5.92 | $6.10 | $5.92 | $6.05 | $6.05 | 15,114 |
| 2019-05-07 | $6.00 | $6.12 | $5.95 | $5.96 | $5.96 | 7,114 |
| 2019-05-06 | $6.00 | $6.00 | $5.95 | $5.96 | $5.96 | 4,700 |
| 2019-05-03 | $5.90 | $5.90 | $5.88 | $5.90 | $5.90 | 3,518 |
| 2019-05-02 | $5.80 | $5.85 | $5.70 | $5.77 | $5.77 | 18,878 |
| 2019-05-01 | $5.78 | $5.82 | $5.78 | $5.80 | $5.80 | 2,800 |
| 2019-04-30 | $5.88 | $5.90 | $5.86 | $5.90 | $5.90 | 15,700 |
| 2019-04-29 | $5.76 | $5.94 | $5.76 | $5.94 | $5.94 | 8,146 |
| 2019-04-26 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 1,950 |
| 2019-04-25 | $5.45 | $5.48 | $5.45 | $5.47 | $5.47 | 3,900 |
| 2019-04-24 | $5.38 | $5.40 | $5.38 | $5.40 | $5.40 | 6,410 |
| 2019-04-23 | $5.42 | $5.46 | $5.42 | $5.45 | $5.45 | 7,970 |
| 2019-04-18 | $5.48 | $5.58 | $5.47 | $5.58 | $5.58 | 5,084 |
| 2019-04-17 | $5.58 | $5.58 | $5.56 | $5.56 | $5.56 | 3,400 |
| 2019-04-16 | $5.60 | $5.70 | $5.56 | $5.58 | $5.58 | 12,450 |
| 2019-04-15 | $5.70 | $5.70 | $5.56 | $5.56 | $5.56 | 5,700 |
| 2019-04-12 | $5.53 | $5.58 | $5.52 | $5.58 | $5.58 | 3,500 |
| 2019-04-11 | $5.45 | $5.50 | $5.45 | $5.50 | $5.50 | 920 |
| 2019-04-10 | $5.54 | $5.57 | $5.54 | $5.56 | $5.56 | 4,700 |
| 2019-04-09 | $5.32 | $5.46 | $5.29 | $5.45 | $5.45 | 2,320 |
| 2019-04-08 | $5.31 | $5.39 | $5.30 | $5.36 | $5.36 | 3,900 |
| 2019-04-05 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 1 |
| 2019-04-04 | $5.24 | $5.26 | $5.24 | $5.26 | $5.26 | 11,100 |
| 2019-04-03 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 21,000 |
| 2019-04-02 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 2,000 |
| 2019-04-01 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 20,402 |
| 2019-03-29 | $4.89 | $4.93 | $4.89 | $4.90 | $4.90 | 6,274 |
| 2019-03-28 | $4.91 | $4.91 | $4.85 | $4.85 | $4.85 | 4,000 |
| 2019-03-27 | $4.97 | $4.97 | $4.90 | $4.90 | $4.90 | 14,876 |
| 2019-03-26 | $4.88 | $4.99 | $4.88 | $4.97 | $4.97 | 43,400 |
| 2019-03-25 | $4.87 | $4.89 | $4.87 | $4.89 | $4.89 | 6,099 |
| 2019-03-22 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 357 |
| 2019-03-21 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 150 |
| 2019-03-19 | $5.13 | $5.14 | $5.11 | $5.14 | $5.14 | 3,357 |
| 2019-03-18 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 200 |
| 2019-03-15 | $5.00 | $5.17 | $4.99 | $5.17 | $5.17 | 14,350 |
| 2019-03-14 | $4.99 | $5.09 | $4.99 | $5.05 | $5.05 | 3,350 |
| 2019-03-13 | $4.82 | $4.84 | $4.82 | $4.82 | $4.82 | 15,150 |
| 2019-03-12 | $5.07 | $5.07 | $3.75 | $4.74 | $4.74 | 70,939 |
| 2019-03-11 | $5.16 | $5.30 | $5.16 | $5.30 | $5.30 | 14,740 |
| 2019-03-08 | $5.14 | $5.55 | $5.07 | $5.27 | $5.27 | 27,243 |
| 2019-03-07 | $5.36 | $5.80 | $5.07 | $5.70 | $5.70 | 7,055 |
| 2019-03-06 | $5.50 | $5.55 | $5.41 | $5.48 | $5.48 | 15,450 |
| 2019-03-05 | $5.17 | $5.50 | $5.17 | $5.50 | $5.50 | 20,620 |
| 2019-03-04 | $5.11 | $5.22 | $5.07 | $5.15 | $5.15 | 17,450 |
| 2019-03-01 | $4.70 | $5.15 | $4.70 | $5.15 | $5.15 | 8,531 |
| 2019-02-28 | $4.80 | $4.90 | $4.75 | $4.84 | $4.84 | 17,926 |
| 2019-02-27 | $4.61 | $4.61 | $4.54 | $4.54 | $4.54 | 17,107 |
| 2019-02-26 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 2,000 |
| 2019-02-25 | $4.60 | $4.60 | $3.80 | $3.80 | $3.80 | 5,075 |
| 2019-02-22 | $4.48 | $4.56 | $4.48 | $4.56 | $4.56 | 700 |
| 2019-02-21 | $4.55 | $4.56 | $4.45 | $4.45 | $4.45 | 2,541 |
| 2019-02-20 | $4.60 | $4.60 | $4.00 | $4.60 | $4.60 | 12,769 |
| 2019-02-19 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 3,000 |
| 2019-02-15 | $4.52 | $4.56 | $4.52 | $4.56 | $4.56 | 490 |
| 2019-02-14 | $4.62 | $4.62 | $4.53 | $4.60 | $4.60 | 15,034 |
| 2019-02-13 | $4.75 | $4.77 | $4.65 | $4.65 | $4.65 | 3,750 |
| 2019-02-08 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 580 |
| 2019-02-07 | $4.65 | $4.68 | $4.65 | $4.68 | $4.68 | 402 |
| 2019-02-06 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 2,100 |
| 2019-02-05 | $4.89 | $4.95 | $4.88 | $4.90 | $4.90 | 6,400 |
| 2019-02-04 | $4.35 | $4.67 | $4.35 | $4.65 | $4.65 | 9,360 |
| 2019-02-01 | $4.25 | $4.27 | $4.25 | $4.27 | $4.27 | 1,100 |
| 2019-01-31 | $3.75 | $4.12 | $3.75 | $4.12 | $4.12 | 6,605 |
| 2019-01-30 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 1,300 |
| 2019-01-29 | $3.98 | $4.00 | $3.95 | $4.00 | $4.00 | 8,800 |
| 2019-01-28 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 106 |
| 2019-01-25 | $4.20 | $4.20 | $4.17 | $4.17 | $4.17 | 2,500 |
| 2019-01-24 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 2,500 |
| 2019-01-18 | $4.20 | $4.20 | $4.19 | $4.19 | $4.19 | 268 |
| 2019-01-16 | $4.19 | $4.19 | $4.16 | $4.16 | $4.16 | 1,600 |
| 2019-01-15 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 10 |
| 2019-01-11 | $4.41 | $4.41 | $4.35 | $4.40 | $4.40 | 4,793 |
| 2019-01-10 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 1,350 |
| 2019-01-09 | $4.20 | $4.25 | $4.20 | $4.25 | $4.25 | 1,970 |
| 2019-01-08 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 800 |
| 2019-01-07 | $3.95 | $4.20 | $3.95 | $4.18 | $4.18 | 4,145 |
| 2019-01-04 | $3.89 | $3.95 | $3.89 | $3.94 | $3.94 | 3,810 |
| 2019-01-03 | $3.80 | $3.82 | $3.73 | $3.73 | $3.73 | 54,689 |
| 2019-01-02 | $3.25 | $3.85 | $3.25 | $3.80 | $3.80 | 4,600 |
| 2018-12-31 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 400 |
| 2018-12-28 | $3.25 | $3.66 | $3.25 | $3.66 | $3.66 | 931 |
| 2018-12-27 | $3.59 | $3.59 | $3.56 | $3.56 | $3.56 | 3,000 |
| 2018-12-24 | $3.44 | $3.50 | $3.39 | $3.39 | $3.39 | 2,700 |
| 2018-12-21 | $3.61 | $3.71 | $3.50 | $3.50 | $3.50 | 16,755 |
| 2018-12-20 | $3.67 | $3.69 | $3.60 | $3.69 | $3.69 | 36,355 |
| 2018-12-18 | $3.75 | $3.75 | $3.59 | $3.63 | $3.63 | 1,100 |
| 2018-12-17 | $3.86 | $5.00 | $3.62 | $3.63 | $3.63 | 138,683 |
| 2018-12-14 | $3.83 | $3.90 | $3.83 | $3.89 | $3.89 | 4,000 |
| 2018-12-13 | $3.88 | $3.90 | $3.88 | $3.90 | $3.90 | 500 |
| 2018-12-12 | $4.19 | $4.20 | $3.99 | $3.99 | $3.99 | 8,000 |
| 2018-12-11 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 100 |
| 2018-12-10 | $3.97 | $4.00 | $3.97 | $4.00 | $4.00 | 500 |
| 2018-12-07 | $4.10 | $4.10 | $4.07 | $4.08 | $4.08 | 12,663 |
| 2018-12-04 | $4.44 | $4.44 | $4.38 | $4.38 | $4.38 | 4,098 |
| 2018-12-03 | $4.55 | $5.00 | $4.42 | $4.42 | $4.42 | 14,451 |
| 2018-11-30 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 4,730 |
| 2018-11-29 | $4.50 | $4.50 | $4.14 | $4.45 | $4.45 | 19,600 |
| 2018-11-28 | $3.98 | $4.08 | $3.98 | $4.01 | $4.01 | 43,250 |
| 2018-11-27 | $3.87 | $3.92 | $3.80 | $3.92 | $3.92 | 35,958 |
| 2018-11-26 | $4.14 | $4.14 | $3.98 | $3.99 | $3.99 | 4,449 |
| 2018-11-23 | $4.32 | $4.32 | $3.94 | $4.00 | $4.00 | 25,456 |
| 2018-11-21 | $3.13 | $3.70 | $3.13 | $3.51 | $3.51 | 237,775 |
| 2018-11-20 | $3.79 | $6.70 | $2.85 | $3.09 | $3.09 | 130,944 |
| 2018-11-19 | $5.30 | $5.30 | $3.80 | $4.59 | $4.59 | 68,216 |
| 2018-11-16 | $5.53 | $5.53 | $5.42 | $5.43 | $5.43 | 12,620 |
| 2018-11-15 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 2,489 |
| 2018-11-14 | $5.63 | $5.68 | $5.63 | $5.68 | $5.68 | 7,900 |
| 2018-11-13 | $6.60 | $6.60 | $5.64 | $5.72 | $5.72 | 12,426 |
| 2018-11-12 | $6.10 | $6.10 | $5.00 | $6.03 | $6.03 | 5,761 |
| 2018-11-09 | $5.95 | $6.17 | $5.93 | $6.05 | $6.05 | 12,818 |
| 2018-11-08 | $6.00 | $6.00 | $5.96 | $5.96 | $5.96 | 1,329 |
| 2018-11-06 | $5.71 | $5.71 | $5.66 | $5.70 | $5.70 | 10,135 |
| 2018-11-05 | $5.80 | $5.80 | $5.46 | $5.47 | $5.47 | 7,173 |
| 2018-11-02 | $5.60 | $5.69 | $5.57 | $5.69 | $5.69 | 12,292 |
| 2018-11-01 | $5.60 | $5.60 | $5.50 | $5.52 | $5.52 | 12,682 |
| 2018-10-31 | $5.36 | $5.69 | $5.36 | $5.60 | $5.60 | 20,505 |
| 2018-10-30 | $5.50 | $5.50 | $5.28 | $5.33 | $5.33 | 1,825 |
| 2018-10-29 | $5.40 | $6.75 | $5.40 | $5.55 | $5.55 | 20,339 |
| 2018-10-26 | $5.45 | $5.51 | $5.37 | $5.49 | $5.49 | 3,800 |
| 2018-10-25 | $5.61 | $5.61 | $5.37 | $5.58 | $5.58 | 7,200 |
| 2018-10-24 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 300 |
| 2018-10-23 | $5.62 | $6.02 | $5.00 | $5.91 | $5.91 | 117,089 |
| 2018-10-22 | $6.00 | $6.12 | $6.00 | $6.08 | $6.08 | 30,320 |
| 2018-10-19 | $6.31 | $6.40 | $6.27 | $6.34 | $6.34 | 21,950 |
| 2018-10-18 | $6.38 | $6.99 | $6.28 | $6.32 | $6.32 | 36,908 |
| 2018-10-17 | $6.08 | $6.46 | $4.01 | $6.35 | $6.35 | 38,078 |
| 2018-10-16 | $5.96 | $6.15 | $5.94 | $6.03 | $6.03 | 53,397 |
| 2018-10-15 | $5.69 | $6.00 | $5.69 | $5.88 | $5.88 | 34,772 |
| 2018-10-12 | $5.44 | $5.70 | $5.44 | $5.67 | $5.67 | 51,238 |
| 2018-10-11 | $5.29 | $5.54 | $5.29 | $5.42 | $5.42 | 26,929 |
| 2018-10-10 | $5.39 | $5.53 | $5.39 | $5.41 | $5.41 | 21,750 |
| 2018-10-09 | $5.42 | $5.49 | $5.40 | $5.49 | $5.49 | 16,050 |
| 2018-10-05 | $5.75 | $5.78 | $5.55 | $5.76 | $5.76 | 63,175 |
| 2018-10-04 | $5.39 | $5.56 | $5.39 | $5.55 | $5.55 | 76,419 |
| 2018-10-03 | $5.15 | $5.16 | $5.15 | $5.16 | $5.16 | 3,000 |
| 2018-10-01 | $5.20 | $5.27 | $5.15 | $5.15 | $5.15 | 14,270 |
| 2018-09-28 | $5.17 | $5.24 | $5.13 | $5.18 | $5.18 | 60,650 |
| 2018-09-27 | $5.02 | $5.19 | $5.00 | $5.16 | $5.16 | 61,340 |
| 2018-09-26 | $4.92 | $5.02 | $4.92 | $5.02 | $5.02 | 20,795 |
| 2018-09-25 | $4.00 | $5.03 | $4.00 | $5.02 | $5.02 | 2,545 |
| 2018-09-24 | $5.19 | $5.19 | $5.07 | $5.10 | $5.10 | 5,400 |
| 2018-09-21 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 1,000 |
| 2018-09-20 | $5.12 | $5.24 | $5.12 | $5.24 | $5.24 | 5,200 |
| 2018-09-19 | $5.06 | $5.14 | $5.06 | $5.13 | $5.13 | 18,665 |
| 2018-09-18 | $4.90 | $5.02 | $4.90 | $4.99 | $4.99 | 15,770 |
| 2018-09-17 | $4.65 | $4.85 | $4.62 | $4.80 | $4.80 | 15,000 |
| 2018-09-14 | $4.56 | $4.62 | $4.56 | $4.60 | $4.60 | 4,036 |
| 2018-09-13 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 500 |
| 2018-09-12 | $5.13 | $5.13 | $4.97 | $5.12 | $5.12 | 8,852 |
| 2018-09-11 | $5.15 | $5.17 | $5.12 | $5.17 | $5.17 | 1,798 |
| 2018-09-10 | $5.21 | $5.21 | $5.11 | $5.11 | $5.11 | 13,607 |
| 2018-09-07 | $5.16 | $5.20 | $5.16 | $5.18 | $5.18 | 15,700 |
| 2018-09-06 | $5.16 | $5.31 | $5.07 | $5.18 | $5.18 | 23,096 |
| 2018-09-05 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 747 |
| 2018-09-04 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 1,020 |
| 2018-08-31 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 10,500 |
| 2018-08-30 | $4.75 | $4.88 | $4.75 | $4.85 | $4.85 | 3,518 |
| 2018-08-29 | $4.72 | $4.79 | $4.72 | $4.76 | $4.76 | 29,543 |
| 2018-08-28 | $4.52 | $4.74 | $3.59 | $4.73 | $4.73 | 173,810 |
| 2018-08-27 | $4.44 | $4.52 | $4.44 | $4.50 | $4.50 | 54,300 |
| 2018-08-24 | $4.50 | $4.61 | $4.43 | $4.43 | $4.43 | 15,055 |
| 2018-08-23 | $4.37 | $4.56 | $4.36 | $4.53 | $4.53 | 44,430 |
| 2018-08-22 | $4.06 | $4.38 | $4.06 | $4.38 | $4.38 | 69,722 |
| 2018-08-21 | $4.04 | $4.04 | $3.97 | $4.00 | $4.00 | 42,845 |
| 2018-08-20 | $3.93 | $4.00 | $3.91 | $4.00 | $4.00 | 137,239 |
| 2018-08-17 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 450 |
| 2018-08-16 | $3.83 | $3.90 | $3.83 | $3.90 | $3.90 | 1,700 |
| 2018-08-15 | $3.75 | $3.75 | $3.72 | $3.74 | $3.74 | 5,200 |
| 2018-08-14 | $4.01 | $4.01 | $3.69 | $3.80 | $3.80 | 34,010 |
| 2018-08-13 | $3.82 | $3.92 | $3.80 | $3.87 | $3.87 | 70,698 |
| 2018-08-10 | $3.58 | $3.71 | $3.56 | $3.71 | $3.71 | 6,220 |
| 2018-08-09 | $3.50 | $3.52 | $3.48 | $3.49 | $3.49 | 8,249 |
| 2018-08-08 | $3.51 | $3.53 | $3.49 | $3.49 | $3.49 | 30,600 |
| 2018-08-07 | $3.53 | $3.54 | $3.51 | $3.51 | $3.51 | 4,762 |
| 2018-08-06 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 3,025 |
| 2018-08-03 | $3.51 | $3.51 | $3.50 | $3.50 | $3.50 | 3,650 |
| 2018-08-02 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 240 |
| 2018-08-01 | $3.51 | $3.51 | $3.46 | $3.46 | $3.46 | 5,000 |
| 2018-07-30 | $3.47 | $3.47 | $3.47 | $3.47 | $3.47 | 6,500 |
| 2018-07-27 | $3.50 | $3.50 | $3.49 | $3.50 | $3.50 | 2,048 |
| 2018-07-26 | $3.48 | $3.50 | $3.48 | $3.50 | $3.50 | 3,900 |
| 2018-07-25 | $3.47 | $3.47 | $3.47 | $3.47 | $3.47 | 176 |
| 2018-07-24 | $3.43 | $3.43 | $3.43 | $3.43 | $3.43 | 1,000 |
| 2018-07-23 | $3.42 | $3.42 | $3.42 | $3.42 | $3.42 | 100 |
| 2018-07-20 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 10 |
| 2018-07-19 | $3.55 | $3.55 | $3.50 | $3.50 | $3.50 | 2,930 |
| 2018-07-18 | $3.52 | $3.52 | $3.50 | $3.50 | $3.50 | 9,310 |
| 2018-07-17 | $3.38 | $3.38 | $3.38 | $3.38 | $3.38 | 1,481 |
| 2018-07-16 | $3.44 | $3.44 | $3.44 | $3.44 | $3.44 | 100 |
| 2018-07-13 | $3.45 | $3.45 | $3.42 | $3.45 | $3.45 | 10,410 |
| 2018-07-09 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 2,000 |
| 2018-07-06 | $3.46 | $3.50 | $3.46 | $3.46 | $3.46 | 800 |
| 2018-07-05 | $3.37 | $3.48 | $3.37 | $3.48 | $3.48 | 471 |
| 2018-07-03 | $3.58 | $3.60 | $3.58 | $3.60 | $3.60 | 350 |
| 2018-07-02 | $4.05 | $4.05 | $3.00 | $4.03 | $4.03 | 3,380 |
| 2018-06-29 | $3.42 | $3.62 | $3.42 | $3.51 | $3.51 | 12,439 |
| 2018-06-28 | $3.12 | $3.20 | $3.12 | $3.20 | $3.20 | 4,625 |
| 2018-06-27 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | 470 |
| 2018-06-22 | $3.17 | $3.17 | $3.17 | $3.17 | $3.17 | 3,109 |
| 2018-06-21 | $3.20 | $3.21 | $3.20 | $3.21 | $3.21 | 3,400 |
| 2018-06-20 | $3.10 | $3.26 | $3.10 | $3.26 | $3.26 | 6,320 |
| 2018-06-19 | $3.12 | $3.15 | $3.09 | $3.15 | $3.15 | 3,270 |
| 2018-06-18 | $3.17 | $3.18 | $3.17 | $3.18 | $3.18 | 2,745 |
| 2018-06-15 | $3.21 | $3.22 | $3.20 | $3.22 | $3.22 | 6,581 |
| 2018-06-14 | $3.32 | $3.32 | $3.20 | $3.20 | $3.20 | 5,895 |
| 2018-06-13 | $3.39 | $3.43 | $3.38 | $3.43 | $3.43 | 3,240 |
| 2018-06-12 | $3.54 | $3.56 | $3.50 | $3.53 | $3.53 | 3,870 |
| 2018-06-08 | $3.34 | $3.38 | $3.34 | $3.38 | $3.38 | 500 |
| 2018-06-07 | $3.24 | $3.34 | $3.11 | $3.33 | $3.33 | 24,900 |
| 2018-06-06 | $3.29 | $3.45 | $3.26 | $3.26 | $3.26 | 12,950 |
| 2018-06-05 | $3.48 | $3.48 | $3.48 | $3.48 | $3.48 | 225 |
| 2018-06-01 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 75 |
| 2018-05-31 | $3.89 | $3.89 | $3.63 | $3.73 | $3.73 | 17,081 |
| 2018-05-30 | $3.39 | $3.60 | $3.39 | $3.60 | $3.60 | 4,600 |
| 2018-05-29 | $3.56 | $3.60 | $3.39 | $3.39 | $3.39 | 12,640 |
| 2018-05-25 | $3.78 | $3.89 | $3.75 | $3.75 | $3.75 | 10,240 |
| 2018-05-24 | $4.01 | $4.01 | $3.25 | $3.87 | $3.87 | 20,378 |
| 2018-05-23 | $3.90 | $4.11 | $3.90 | $4.11 | $4.11 | 27,866 |
| 2018-05-22 | $3.67 | $3.99 | $3.67 | $3.90 | $3.90 | 27,245 |
| 2018-05-21 | $3.60 | $3.75 | $3.60 | $3.75 | $3.75 | 3,350 |
| 2018-05-17 | $3.43 | $3.53 | $3.43 | $3.53 | $3.53 | 26,453 |
| 2018-05-16 | $3.36 | $3.47 | $3.35 | $3.43 | $3.43 | 21,000 |
| 2018-05-15 | $3.30 | $3.40 | $3.30 | $3.34 | $3.34 | 27,000 |
| 2018-05-14 | $3.41 | $3.41 | $3.33 | $3.33 | $3.33 | 1,857 |
| 2018-05-11 | $3.44 | $3.44 | $3.00 | $3.44 | $3.44 | 4,757 |
| 2018-05-10 | $3.45 | $3.45 | $3.37 | $3.44 | $3.44 | 35,988 |
| 2018-05-09 | $3.50 | $3.50 | $3.38 | $3.43 | $3.43 | 11,602 |
| 2018-05-08 | $3.25 | $3.65 | $3.25 | $3.37 | $3.37 | 46,595 |
| 2018-05-07 | $3.30 | $3.31 | $3.22 | $3.25 | $3.25 | 35,657 |
| 2018-05-04 | $2.95 | $3.25 | $2.95 | $3.25 | $3.25 | 21,615 |
| 2018-05-03 | $3.01 | $3.01 | $2.95 | $2.95 | $2.95 | 6,750 |
| 2018-05-02 | $3.03 | $3.03 | $3.00 | $3.00 | $3.00 | 740 |
| 2018-05-01 | $3.04 | $3.05 | $2.99 | $3.05 | $3.05 | 4,200 |
| 2018-04-30 | $2.98 | $3.09 | $2.98 | $3.02 | $3.02 | 18,654 |
| 2018-04-27 | $2.79 | $2.91 | $2.79 | $2.91 | $2.91 | 2,050 |
| 2018-04-26 | $2.65 | $2.70 | $2.65 | $2.70 | $2.70 | 5,345 |
| 2018-04-25 | $2.53 | $2.53 | $2.53 | $2.53 | $2.53 | 576 |
| 2018-04-24 | $2.56 | $2.56 | $2.56 | $2.56 | $2.56 | 1,213 |
| 2018-04-23 | $2.54 | $2.56 | $2.50 | $2.54 | $2.54 | 25,615 |
| 2018-04-20 | $2.59 | $2.59 | $2.59 | $2.59 | $2.59 | 350 |
| 2018-04-19 | $2.60 | $2.60 | $2.58 | $2.58 | $2.58 | 4,167 |
| 2018-04-18 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 1,500 |
| 2018-04-17 | $2.61 | $2.62 | $2.60 | $2.62 | $2.62 | 3,900 |
| 2018-04-16 | $2.58 | $2.58 | $2.56 | $2.58 | $2.58 | 17,430 |
| 2018-04-13 | $2.49 | $2.53 | $2.49 | $2.50 | $2.50 | 81,450 |
| 2018-04-12 | $2.55 | $2.55 | $2.47 | $2.50 | $2.50 | 38,802 |
| 2018-04-11 | $2.51 | $2.60 | $2.51 | $2.58 | $2.58 | 5,850 |
| 2018-04-10 | $2.36 | $2.47 | $2.36 | $2.45 | $2.45 | 45,525 |
| 2018-04-09 | $2.29 | $2.30 | $2.27 | $2.30 | $2.30 | 7,400 |
| 2018-04-06 | $2.33 | $2.33 | $2.33 | $2.33 | $2.33 | 647 |
| 2018-04-05 | $2.38 | $2.42 | $2.36 | $2.36 | $2.36 | 7,900 |
| 2018-04-04 | $2.46 | $2.46 | $2.39 | $2.42 | $2.42 | 18,525 |
| 2018-04-03 | $2.45 | $2.50 | $2.42 | $2.47 | $2.47 | 16,840 |
| 2018-04-02 | $2.51 | $2.51 | $2.44 | $2.46 | $2.46 | 21,572 |
| 2018-03-29 | $2.49 | $2.60 | $2.49 | $2.50 | $2.50 | 6,475 |
| 2018-03-28 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 4,083 |
| 2018-03-27 | $2.51 | $2.51 | $2.49 | $2.49 | $2.49 | 3,960 |
| 2018-03-26 | $2.49 | $2.69 | $2.47 | $2.55 | $2.55 | 15,276 |
| 2018-03-23 | $2.45 | $2.49 | $2.45 | $2.46 | $2.46 | 3,780 |
| 2018-03-21 | $2.39 | $2.43 | $2.39 | $2.43 | $2.43 | 7,000 |
| 2018-03-20 | $2.51 | $2.53 | $2.45 | $2.45 | $2.45 | 20,250 |
| 2018-03-19 | $2.51 | $2.52 | $2.51 | $2.51 | $2.51 | 10,341 |
| 2018-03-16 | $2.44 | $2.47 | $2.44 | $2.47 | $2.47 | 8,115 |
| 2018-03-15 | $2.54 | $2.54 | $2.46 | $2.50 | $2.50 | 5,757 |
| 2018-03-14 | $2.48 | $2.56 | $2.48 | $2.56 | $2.56 | 8,500 |
| 2018-03-13 | $2.51 | $4.00 | $2.48 | $2.48 | $2.48 | 12,470 |
| 2018-03-12 | $2.32 | $2.32 | $2.32 | $2.32 | $2.32 | 1,225 |
| 2018-03-09 | $2.28 | $2.31 | $2.23 | $2.31 | $2.31 | 42,718 |
| 2018-03-08 | $2.28 | $2.30 | $2.26 | $2.26 | $2.26 | 6,530 |
| 2018-03-07 | $2.30 | $2.31 | $2.24 | $2.29 | $2.29 | 15,605 |
| 2018-03-06 | $2.35 | $2.35 | $2.33 | $2.33 | $2.33 | 19,010 |
| 2018-03-05 | $2.31 | $2.31 | $2.31 | $2.31 | $2.31 | 25 |
| 2018-03-02 | $2.31 | $2.31 | $2.31 | $2.31 | $2.31 | 10,200 |
| 2018-03-01 | $2.46 | $2.46 | $2.30 | $2.31 | $2.31 | 109,043 |
| 2018-02-28 | $2.36 | $2.42 | $2.34 | $2.42 | $2.42 | 44,028 |
| 2018-02-27 | $2.29 | $2.36 | $2.25 | $2.25 | $2.25 | 18,300 |
| 2018-02-26 | $2.14 | $2.28 | $2.14 | $2.24 | $2.24 | 35,320 |
| 2018-02-23 | $2.02 | $2.13 | $2.02 | $2.05 | $2.05 | 35,005 |
| 2018-02-22 | $2.39 | $2.40 | $2.10 | $2.10 | $2.10 | 72,635 |
| 2018-02-21 | $2.21 | $2.44 | $2.21 | $2.36 | $2.36 | 72,135 |
| 2018-02-20 | $1.98 | $2.20 | $1.95 | $2.20 | $2.20 | 25,278 |
| 2018-02-16 | $1.90 | $1.91 | $1.89 | $1.91 | $1.91 | 1,320 |
| 2018-02-15 | $1.93 | $1.93 | $1.92 | $1.92 | $1.92 | 2,045 |
| 2018-02-14 | $1.92 | $1.94 | $1.92 | $1.94 | $1.94 | 1,550 |
| 2018-02-13 | $1.83 | $1.83 | $1.83 | $1.83 | $1.83 | 50 |
| 2018-02-12 | $1.83 | $1.86 | $1.82 | $1.83 | $1.83 | 9,890 |
| 2018-02-09 | $1.85 | $1.85 | $1.79 | $1.79 | $1.79 | 761 |
| 2018-02-08 | $1.90 | $1.90 | $1.85 | $1.86 | $1.86 | 6,850 |
| 2018-02-07 | $1.90 | $1.90 | $1.87 | $1.90 | $1.90 | 10,925 |
| 2018-02-06 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 5,040 |
| 2018-02-05 | $2.04 | $2.04 | $2.04 | $2.04 | $2.04 | 2,000 |
| 2018-02-01 | $2.02 | $2.02 | $2.02 | $2.02 | $2.02 | 495 |
| 2018-01-31 | $1.99 | $2.01 | $1.97 | $2.01 | $2.01 | 5,163 |
| 2018-01-30 | $2.02 | $2.02 | $1.96 | $1.98 | $1.98 | 21,950 |
| 2018-01-29 | $2.03 | $2.03 | $1.98 | $2.01 | $2.01 | 19,205 |
| 2018-01-26 | $1.99 | $2.02 | $1.98 | $2.02 | $2.02 | 43,425 |
| 2018-01-25 | $2.09 | $2.09 | $1.98 | $2.01 | $2.01 | 50,850 |
| 2018-01-24 | $2.17 | $2.30 | $2.01 | $2.06 | $2.06 | 19,929 |
| 2018-01-22 | $1.94 | $2.21 | $1.94 | $2.08 | $2.08 | 82,586 |
| 2018-01-19 | $1.91 | $1.94 | $1.91 | $1.93 | $1.93 | 42,106 |
| 2018-01-18 | $1.88 | $1.93 | $1.87 | $1.93 | $1.93 | 16,250 |
| 2018-01-17 | $2.00 | $2.00 | $1.98 | $1.99 | $1.99 | 3,900 |
| 2018-01-12 | $2.10 | $2.13 | $2.00 | $2.03 | $2.03 | 28,329 |
| 2018-01-11 | $2.20 | $2.22 | $2.06 | $2.08 | $2.08 | 25,185 |
| 2018-01-10 | $2.32 | $2.34 | $2.32 | $2.33 | $2.33 | 79,989 |
| 2018-01-09 | $2.35 | $2.35 | $2.34 | $2.34 | $2.34 | 7,200 |
| 2018-01-08 | $2.20 | $2.31 | $2.20 | $2.24 | $2.24 | 18,750 |
| 2018-01-05 | $1.98 | $1.98 | $1.90 | $1.94 | $1.94 | 6,863 |
| 2018-01-04 | $1.71 | $1.79 | $1.68 | $1.79 | $1.79 | 10,092 |
Viemed Healthcare Inc (VMD) News Headlines
Recent Viemed Healthcare Inc (VMD) News
Similar Companies to Viemed Healthcare Inc (VMD) in the Medical Devices Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Medtronic Plc | MDT | Medical Devices | Healthcare | 90,000 |
| Abbott Laboratories | ABT | Medical Devices | Healthcare | 69,000 |
| Stryker Corp | SYK | Medical Devices | Healthcare | 37,000 |
| Boston Scientific Corp | BSX | Medical Devices | Healthcare | 30,000 |
| Zimmer Biomet Holdings Inc | ZBH | Medical Devices | Healthcare | 26,000 |
| Edwards Lifesciences Corp | EW | Medical Devices | Healthcare | 23,900 |
| Integra Lifesciences Holdings Corp | IART | Medical Devices | Healthcare | 19,000 |
| Smith & Nephew plc | SNN | Medical Devices | Healthcare | 16,000 |
| Integer Holdings Corp | ITGR | Medical Devices | Healthcare | 16,000 |
| Bruker Corp | BRKR | Medical Devices | Healthcare | 11,000 |