Asure Software Inc (ASUR) Exchange: NASDAQ
Data as of May 9, 2025
$10.14 ($0.47) 4.86%
Asure Software Inc - Daily Information
Click for more stock information on Asure Software Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $9.65 |
| Previous Close | $10.14 |
| High | $10.25 |
| Low | $9.59 |
| Adjusted Open | $9.65 |
| Previous Adjusted Close | $10.14 |
| Adjusted High | $10.25 |
| Adjusted Low | $9.59 |
About Asure Software Inc (ASUR)
Asure Software Inc (ASUR) is a publicly traded (NASDAQ) Software-as-a-Service (SaaS) company based out of Austin, TX. It provides a suite of cloud-based workforce management, collaborative HCM, and IoT solutions. Asure was founded in 1985, and in the past 35 years it has grown into a Fortune 500 company with over 700,000 customers in 70 different countries. Asureâs suite of products strives to integrate easily with existing systems and to make workforce management more efficient for employers. As of 2019, Asure Software Inc has grown to employ over 600 people both directly and indirectly, and their revenues have grown from $7.3 million in fiscal 2006 to $73 million fiscal 2018.
Invest in Asure Software Inc (ASUR)
Historical Stock Data for Asure Software Inc (ASUR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | $9.65 | $10.25 | $9.59 | $10.14 | $10.14 | 88,789 |
| 2025-05-07 | $9.79 | $9.87 | $9.50 | $9.67 | $9.67 | 86,468 |
| 2025-05-06 | $9.58 | $9.82 | $9.19 | $9.73 | $9.73 | 88,500 |
| 2025-05-05 | $10.11 | $10.50 | $9.69 | $9.75 | $9.75 | 61,438 |
| 2025-05-02 | $9.51 | $10.44 | $9.51 | $10.15 | $10.15 | 99,815 |
| 2025-05-01 | $10.16 | $10.23 | $9.77 | $9.82 | $9.82 | 107,100 |
| 2025-04-30 | $9.92 | $10.29 | $9.71 | $10.16 | $10.16 | 60,444 |
| 2025-04-29 | $9.76 | $10.20 | $9.72 | $10.06 | $10.06 | 66,730 |
| 2025-04-28 | $9.60 | $9.84 | $9.48 | $9.82 | $9.82 | 55,549 |
| 2025-04-25 | $9.56 | $9.61 | $9.36 | $9.61 | $9.61 | 39,949 |
| 2025-04-24 | $9.40 | $9.84 | $9.40 | $9.73 | $9.73 | 58,134 |
| 2025-04-23 | $9.59 | $9.72 | $9.27 | $9.40 | $9.40 | 51,748 |
| 2025-04-22 | $9.22 | $9.40 | $9.12 | $9.36 | $9.36 | 45,976 |
| 2025-04-21 | $9.50 | $9.50 | $8.97 | $9.11 | $9.11 | 58,478 |
| 2025-04-17 | $9.09 | $9.86 | $8.97 | $9.68 | $9.68 | 187,627 |
| 2025-04-16 | $9.12 | $9.37 | $8.93 | $9.13 | $9.13 | 33,776 |
| 2025-04-15 | $9.31 | $9.65 | $9.20 | $9.20 | $9.20 | 45,723 |
| 2025-04-14 | $9.32 | $9.52 | $9.05 | $9.32 | $9.32 | 44,229 |
| 2025-04-11 | $9.13 | $9.52 | $8.84 | $9.19 | $9.19 | 55,396 |
| 2025-04-10 | $9.11 | $9.33 | $8.84 | $9.16 | $9.16 | 82,394 |
| 2025-04-09 | $8.78 | $9.70 | $8.31 | $9.33 | $9.33 | 128,737 |
| 2025-04-08 | $9.25 | $9.29 | $8.75 | $8.82 | $8.82 | 105,210 |
| 2025-04-07 | $8.58 | $9.30 | $8.45 | $8.92 | $8.92 | 113,903 |
| 2025-04-04 | $8.75 | $9.16 | $8.63 | $9.04 | $9.04 | 198,293 |
| 2025-04-03 | $9.32 | $9.32 | $8.90 | $9.14 | $9.14 | 84,082 |
| 2025-04-02 | $9.52 | $9.89 | $9.40 | $9.80 | $9.80 | 66,558 |
| 2025-04-01 | $9.50 | $9.62 | $9.41 | $9.57 | $9.57 | 49,953 |
| 2025-03-31 | $9.46 | $9.65 | $9.36 | $9.55 | $9.55 | 77,146 |
| 2025-03-28 | $9.82 | $9.82 | $9.47 | $9.61 | $9.61 | 52,192 |
| 2025-03-27 | $9.97 | $9.97 | $9.65 | $9.78 | $9.78 | 66,159 |
| 2025-03-26 | $9.83 | $9.95 | $9.83 | $9.95 | $9.95 | 43,208 |
| 2025-03-25 | $9.86 | $9.88 | $9.69 | $9.82 | $9.82 | 72,713 |
| 2025-03-24 | $10.06 | $10.06 | $9.75 | $9.89 | $9.89 | 69,478 |
| 2025-03-21 | $10.36 | $10.40 | $9.58 | $10.07 | $10.07 | 184,830 |
| 2025-03-20 | $10.19 | $10.54 | $10.15 | $10.50 | $10.50 | 206,304 |
| 2025-03-19 | $9.86 | $10.39 | $9.70 | $10.32 | $10.32 | 68,664 |
| 2025-03-18 | $9.45 | $10.10 | $9.34 | $9.88 | $9.88 | 159,992 |
| 2025-03-17 | $9.48 | $9.70 | $9.43 | $9.53 | $9.53 | 70,945 |
| 2025-03-14 | $9.20 | $9.53 | $9.20 | $9.53 | $9.53 | 64,569 |
| 2025-03-13 | $9.25 | $9.67 | $9.00 | $9.16 | $9.16 | 66,264 |
| 2025-03-12 | $9.38 | $9.47 | $9.12 | $9.26 | $9.26 | 92,939 |
| 2025-03-11 | $10.00 | $10.00 | $9.32 | $9.38 | $9.38 | 170,544 |
| 2025-03-10 | $10.82 | $10.82 | $10.03 | $10.12 | $10.12 | 91,343 |
| 2025-03-07 | $9.12 | $11.19 | $9.12 | $10.94 | $10.94 | 280,834 |
| 2025-03-06 | $9.81 | $10.01 | $9.69 | $9.69 | $9.69 | 127,253 |
| 2025-03-05 | $10.16 | $10.28 | $9.84 | $9.94 | $9.94 | 81,990 |
| 2025-03-04 | $10.23 | $10.39 | $10.04 | $10.22 | $10.22 | 83,402 |
| 2025-03-03 | $10.47 | $10.85 | $10.24 | $10.31 | $10.31 | 88,127 |
| 2025-02-28 | $10.56 | $10.56 | $10.12 | $10.49 | $10.49 | 228,352 |
| 2025-02-27 | $11.29 | $11.29 | $10.52 | $10.57 | $10.57 | 98,075 |
| 2025-02-26 | $11.40 | $11.55 | $11.16 | $11.26 | $11.26 | 47,141 |
| 2025-02-25 | $11.27 | $11.56 | $11.22 | $11.49 | $11.49 | 50,922 |
| 2025-02-24 | $11.27 | $11.41 | $11.12 | $11.20 | $11.20 | 84,152 |
| 2025-02-21 | $11.50 | $11.80 | $10.85 | $11.25 | $11.25 | 91,604 |
| 2025-02-20 | $11.49 | $11.69 | $11.39 | $11.41 | $11.41 | 34,284 |
| 2025-02-19 | $11.61 | $11.81 | $11.49 | $11.57 | $11.57 | 35,513 |
| 2025-02-18 | $11.78 | $11.82 | $11.54 | $11.61 | $11.61 | 36,270 |
| 2025-02-14 | $12.00 | $12.18 | $11.70 | $11.72 | $11.72 | 53,467 |
| 2025-02-13 | $11.57 | $12.00 | $10.98 | $11.91 | $11.91 | 70,640 |
| 2025-02-12 | $11.27 | $11.59 | $11.24 | $11.57 | $11.57 | 51,406 |
| 2025-02-11 | $11.35 | $11.53 | $11.35 | $11.43 | $11.43 | 43,862 |
| 2025-02-10 | $11.34 | $11.55 | $11.27 | $11.44 | $11.44 | 93,390 |
| 2025-02-07 | $11.59 | $11.77 | $11.19 | $11.26 | $11.26 | 53,596 |
| 2025-02-06 | $11.80 | $11.86 | $11.50 | $11.62 | $11.62 | 53,374 |
| 2025-02-05 | $12.02 | $12.07 | $11.77 | $11.81 | $11.81 | 53,005 |
| 2025-02-04 | $11.63 | $12.02 | $11.63 | $11.95 | $11.95 | 48,305 |
| 2025-02-03 | $11.61 | $11.72 | $11.50 | $11.65 | $11.65 | 78,347 |
| 2025-01-31 | $11.85 | $12.02 | $11.74 | $11.82 | $11.82 | 67,606 |
| 2025-01-30 | $12.37 | $12.59 | $11.84 | $11.89 | $11.89 | 68,328 |
| 2025-01-29 | $12.17 | $12.42 | $11.96 | $12.34 | $12.34 | 131,168 |
| 2025-01-28 | $12.20 | $12.40 | $12.12 | $12.13 | $12.13 | 93,086 |
| 2025-01-27 | $12.09 | $12.25 | $11.91 | $12.23 | $12.23 | 88,345 |
| 2025-01-24 | $12.40 | $12.45 | $12.08 | $12.21 | $12.21 | 73,087 |
| 2025-01-23 | $12.59 | $12.74 | $12.51 | $12.51 | $12.51 | 135,977 |
| 2025-01-22 | $12.31 | $12.69 | $12.02 | $12.62 | $12.62 | 169,603 |
| 2025-01-21 | $12.22 | $12.49 | $12.01 | $12.40 | $12.40 | 162,596 |
| 2025-01-17 | $12.00 | $12.18 | $11.96 | $12.14 | $12.14 | 82,599 |
| 2025-01-16 | $12.15 | $12.26 | $11.76 | $11.96 | $11.96 | 106,118 |
| 2025-01-15 | $11.95 | $12.39 | $11.82 | $12.12 | $12.12 | 194,424 |
| 2025-01-14 | $11.64 | $11.73 | $11.52 | $11.71 | $11.71 | 145,464 |
| 2025-01-13 | $11.15 | $11.51 | $11.01 | $11.44 | $11.44 | 134,502 |
| 2025-01-10 | $11.25 | $11.45 | $11.05 | $11.25 | $11.25 | 119,393 |
| 2025-01-08 | $11.38 | $11.45 | $11.01 | $11.33 | $11.33 | 186,599 |
| 2025-01-07 | $10.11 | $11.47 | $10.05 | $11.37 | $11.37 | 476,307 |
| 2025-01-06 | $9.67 | $10.07 | $9.63 | $10.00 | $10.00 | 131,593 |
| 2025-01-03 | $9.47 | $9.67 | $9.35 | $9.65 | $9.65 | 93,407 |
| 2025-01-02 | $9.55 | $9.74 | $9.43 | $9.47 | $9.47 | 137,928 |
| 2024-12-31 | $9.45 | $9.67 | $9.34 | $9.41 | $9.41 | 85,197 |
| 2024-12-30 | $9.26 | $9.51 | $9.12 | $9.41 | $9.41 | 85,439 |
| 2024-12-27 | $9.47 | $9.61 | $9.20 | $9.35 | $9.35 | 82,832 |
| 2024-12-26 | $9.09 | $9.50 | $9.08 | $9.49 | $9.49 | 194,749 |
| 2024-12-24 | $9.14 | $9.15 | $9.04 | $9.14 | $9.14 | 87,089 |
| 2024-12-23 | $9.11 | $9.19 | $9.03 | $9.10 | $9.10 | 130,394 |
| 2024-12-20 | $9.05 | $9.21 | $9.02 | $9.12 | $9.12 | 330,169 |
| 2024-12-19 | $9.25 | $9.30 | $9.01 | $9.14 | $9.14 | 76,788 |
| 2024-12-18 | $9.42 | $9.54 | $9.02 | $9.13 | $9.13 | 148,065 |
| 2024-12-17 | $9.50 | $9.50 | $9.24 | $9.32 | $9.32 | 115,027 |
| 2024-12-16 | $9.77 | $9.77 | $9.37 | $9.50 | $9.50 | 162,856 |
| 2024-12-13 | $9.43 | $9.72 | $9.29 | $9.70 | $9.70 | 142,382 |
| 2024-12-12 | $9.56 | $9.69 | $9.40 | $9.46 | $9.46 | 91,941 |
| 2024-12-11 | $9.22 | $9.68 | $9.09 | $9.54 | $9.54 | 210,764 |
| 2024-12-10 | $9.06 | $9.29 | $8.96 | $9.13 | $9.13 | 92,116 |
| 2024-12-09 | $9.18 | $9.26 | $8.95 | $9.02 | $9.02 | 116,359 |
| 2024-12-06 | $9.49 | $9.54 | $9.00 | $9.08 | $9.08 | 77,311 |
| 2024-12-05 | $9.44 | $9.57 | $9.31 | $9.43 | $9.43 | 68,631 |
| 2024-12-04 | $9.70 | $9.70 | $9.39 | $9.42 | $9.42 | 123,798 |
| 2024-12-03 | $9.74 | $9.75 | $9.48 | $9.63 | $9.63 | 38,591 |
| 2024-12-02 | $9.61 | $9.80 | $9.33 | $9.69 | $9.69 | 80,934 |
| 2024-11-29 | $9.83 | $9.93 | $9.74 | $9.79 | $9.79 | 28,312 |
| 2024-11-27 | $9.75 | $9.84 | $9.62 | $9.82 | $9.82 | 58,334 |
| 2024-11-26 | $9.72 | $9.86 | $9.46 | $9.65 | $9.65 | 93,263 |
| 2024-11-25 | $9.64 | $9.98 | $9.23 | $9.77 | $9.77 | 122,210 |
| 2024-11-22 | $9.58 | $9.77 | $9.38 | $9.65 | $9.65 | 93,210 |
| 2024-11-21 | $9.04 | $9.64 | $9.04 | $9.52 | $9.52 | 100,877 |
| 2024-11-20 | $8.79 | $9.01 | $8.61 | $8.97 | $8.97 | 65,394 |
| 2024-11-19 | $8.59 | $8.80 | $8.51 | $8.78 | $8.78 | 57,030 |
| 2024-11-18 | $8.71 | $8.84 | $8.59 | $8.61 | $8.61 | 50,907 |
| 2024-11-15 | $8.73 | $8.75 | $8.47 | $8.66 | $8.66 | 62,334 |
| 2024-11-14 | $9.20 | $9.30 | $8.64 | $8.65 | $8.65 | 85,346 |
| 2024-11-13 | $9.04 | $9.42 | $8.84 | $9.13 | $9.13 | 127,058 |
| 2024-11-12 | $9.21 | $9.32 | $8.91 | $8.96 | $8.96 | 101,408 |
| 2024-11-11 | $9.50 | $9.58 | $9.17 | $9.31 | $9.31 | 113,247 |
| 2024-11-08 | $9.23 | $9.47 | $8.84 | $9.39 | $9.39 | 113,990 |
| 2024-11-07 | $9.65 | $9.66 | $9.13 | $9.16 | $9.16 | 94,282 |
| 2024-11-06 | $9.16 | $10.04 | $9.02 | $9.65 | $9.65 | 222,499 |
| 2024-11-05 | $8.24 | $8.80 | $8.18 | $8.78 | $8.78 | 87,969 |
| 2024-11-04 | $8.42 | $8.60 | $8.26 | $8.31 | $8.31 | 143,333 |
| 2024-11-01 | $8.00 | $8.72 | $7.51 | $8.51 | $8.51 | 468,549 |
| 2024-10-31 | $9.60 | $10.09 | $9.60 | $9.92 | $9.92 | 155,800 |
| 2024-10-30 | $9.64 | $9.68 | $9.53 | $9.65 | $9.65 | 65,554 |
| 2024-10-29 | $9.60 | $9.79 | $9.57 | $9.62 | $9.62 | 51,386 |
| 2024-10-28 | $9.68 | $9.82 | $9.42 | $9.63 | $9.63 | 89,275 |
| 2024-10-25 | $9.67 | $9.75 | $9.57 | $9.71 | $9.71 | 88,611 |
| 2024-10-24 | $9.60 | $9.69 | $9.54 | $9.60 | $9.60 | 78,675 |
| 2024-10-23 | $9.60 | $9.69 | $9.55 | $9.61 | $9.61 | 95,646 |
| 2024-10-22 | $9.64 | $9.72 | $9.57 | $9.60 | $9.60 | 40,223 |
| 2024-10-21 | $9.40 | $9.75 | $9.38 | $9.66 | $9.66 | 174,152 |
| 2024-10-18 | $9.29 | $9.38 | $9.20 | $9.36 | $9.36 | 52,964 |
| 2024-10-17 | $9.21 | $9.27 | $9.10 | $9.23 | $9.23 | 54,860 |
| 2024-10-16 | $8.99 | $9.37 | $8.94 | $9.19 | $9.19 | 105,031 |
| 2024-10-15 | $8.58 | $8.91 | $8.57 | $8.73 | $8.73 | 55,384 |
| 2024-10-14 | $8.54 | $8.71 | $8.36 | $8.58 | $8.58 | 50,986 |
| 2024-10-11 | $8.54 | $8.61 | $8.40 | $8.53 | $8.53 | 69,516 |
| 2024-10-10 | $8.50 | $8.57 | $8.39 | $8.54 | $8.54 | 47,374 |
| 2024-10-09 | $8.61 | $8.77 | $8.51 | $8.55 | $8.55 | 32,995 |
| 2024-10-08 | $8.71 | $9.06 | $8.53 | $8.55 | $8.55 | 42,768 |
| 2024-10-07 | $8.64 | $8.81 | $8.57 | $8.66 | $8.66 | 37,499 |
| 2024-10-04 | $8.68 | $8.84 | $8.61 | $8.67 | $8.67 | 45,146 |
| 2024-10-03 | $8.59 | $8.64 | $8.50 | $8.55 | $8.55 | 46,058 |
| 2024-10-02 | $8.82 | $8.89 | $8.60 | $8.60 | $8.60 | 35,531 |
| 2024-10-01 | $9.05 | $9.06 | $8.84 | $8.86 | $8.86 | 56,052 |
| 2024-09-30 | $9.13 | $9.14 | $8.96 | $9.05 | $9.05 | 70,425 |
| 2024-09-27 | $9.30 | $9.43 | $9.17 | $9.17 | $9.17 | 128,191 |
| 2024-09-26 | $9.30 | $9.30 | $9.17 | $9.18 | $9.18 | 51,274 |
| 2024-09-25 | $9.18 | $9.35 | $9.14 | $9.18 | $9.18 | 54,097 |
| 2024-09-24 | $9.38 | $9.38 | $9.12 | $9.16 | $9.16 | 73,734 |
| 2024-09-23 | $9.27 | $9.51 | $9.10 | $9.33 | $9.33 | 73,925 |
| 2024-09-20 | $9.18 | $9.32 | $8.75 | $9.21 | $9.21 | 182,352 |
| 2024-09-19 | $9.34 | $9.34 | $9.16 | $9.19 | $9.19 | 195,888 |
| 2024-09-18 | $9.32 | $9.42 | $9.10 | $9.10 | $9.10 | 90,531 |
| 2024-09-17 | $9.25 | $9.41 | $9.15 | $9.37 | $9.37 | 134,052 |
| 2024-09-16 | $9.20 | $9.37 | $9.10 | $9.16 | $9.16 | 140,724 |
| 2024-09-13 | $8.73 | $9.13 | $8.67 | $9.13 | $9.13 | 141,208 |
| 2024-09-12 | $8.58 | $8.88 | $8.47 | $8.70 | $8.70 | 130,447 |
| 2024-09-11 | $8.58 | $8.58 | $8.35 | $8.57 | $8.57 | 42,208 |
| 2024-09-10 | $8.67 | $8.78 | $8.60 | $8.65 | $8.65 | 84,334 |
| 2024-09-09 | $8.57 | $8.86 | $8.57 | $8.66 | $8.66 | 212,148 |
| 2024-09-06 | $8.57 | $8.65 | $8.30 | $8.58 | $8.58 | 69,421 |
| 2024-09-05 | $8.58 | $8.67 | $8.42 | $8.55 | $8.55 | 45,277 |
| 2024-09-04 | $8.34 | $8.57 | $8.34 | $8.55 | $8.55 | 43,450 |
| 2024-09-03 | $8.48 | $8.58 | $8.37 | $8.39 | $8.39 | 49,726 |
| 2024-08-30 | $8.65 | $8.67 | $8.47 | $8.59 | $8.59 | 78,662 |
| 2024-08-29 | $8.78 | $8.78 | $8.63 | $8.64 | $8.64 | 55,737 |
| 2024-08-28 | $8.75 | $8.79 | $8.65 | $8.72 | $8.72 | 48,764 |
| 2024-08-27 | $8.69 | $8.81 | $8.69 | $8.77 | $8.77 | 42,843 |
| 2024-08-26 | $8.85 | $8.90 | $8.70 | $8.73 | $8.73 | 73,110 |
| 2024-08-23 | $8.68 | $8.93 | $8.65 | $8.77 | $8.77 | 123,835 |
| 2024-08-22 | $8.42 | $8.68 | $8.42 | $8.63 | $8.63 | 106,200 |
| 2024-08-21 | $8.43 | $8.49 | $8.36 | $8.45 | $8.45 | 102,461 |
| 2024-08-20 | $8.45 | $8.61 | $8.37 | $8.37 | $8.37 | 73,710 |
| 2024-08-19 | $8.27 | $8.46 | $8.27 | $8.44 | $8.44 | 87,238 |
| 2024-08-16 | $8.23 | $8.38 | $8.23 | $8.26 | $8.26 | 89,588 |
| 2024-08-15 | $8.29 | $8.50 | $8.14 | $8.23 | $8.23 | 86,044 |
| 2024-08-14 | $8.07 | $8.15 | $7.99 | $8.10 | $8.10 | 95,810 |
| 2024-08-13 | $8.08 | $8.20 | $8.02 | $8.05 | $8.05 | 111,022 |
| 2024-08-12 | $8.24 | $8.24 | $7.99 | $8.04 | $8.04 | 97,702 |
| 2024-08-09 | $8.26 | $8.26 | $8.05 | $8.19 | $8.19 | 66,696 |
| 2024-08-08 | $8.13 | $8.32 | $7.95 | $8.21 | $8.21 | 370,167 |
| 2024-08-07 | $8.38 | $8.52 | $8.04 | $8.10 | $8.10 | 102,061 |
| 2024-08-06 | $8.73 | $8.76 | $8.24 | $8.31 | $8.31 | 126,185 |
| 2024-08-05 | $8.47 | $8.96 | $7.95 | $8.76 | $8.76 | 218,512 |
| 2024-08-02 | $8.99 | $9.31 | $8.16 | $9.00 | $9.00 | 296,770 |
| 2024-08-01 | $10.34 | $10.34 | $9.40 | $9.99 | $9.99 | 275,207 |
| 2024-07-31 | $10.33 | $10.47 | $10.23 | $10.30 | $10.30 | 103,517 |
| 2024-07-30 | $10.28 | $10.41 | $10.22 | $10.30 | $10.30 | 108,528 |
| 2024-07-29 | $10.21 | $10.38 | $10.15 | $10.26 | $10.26 | 142,397 |
| 2024-07-26 | $10.17 | $10.23 | $10.10 | $10.23 | $10.23 | 58,699 |
| 2024-07-25 | $10.20 | $10.30 | $10.03 | $10.04 | $10.04 | 93,983 |
| 2024-07-24 | $10.02 | $10.26 | $9.95 | $10.13 | $10.13 | 132,088 |
| 2024-07-23 | $9.94 | $10.33 | $9.87 | $10.10 | $10.10 | 189,922 |
| 2024-07-22 | $9.87 | $9.98 | $9.73 | $9.94 | $9.94 | 115,500 |
| 2024-07-19 | $9.71 | $9.81 | $9.63 | $9.80 | $9.80 | 86,633 |
| 2024-07-18 | $9.70 | $10.09 | $9.59 | $9.71 | $9.71 | 175,749 |
| 2024-07-17 | $9.35 | $9.65 | $9.05 | $9.62 | $9.62 | 190,388 |
| 2024-07-16 | $9.21 | $9.55 | $9.21 | $9.48 | $9.48 | 228,647 |
| 2024-07-15 | $8.99 | $9.30 | $8.84 | $9.07 | $9.07 | 177,757 |
| 2024-07-12 | $8.87 | $9.08 | $8.87 | $8.91 | $8.91 | 80,165 |
| 2024-07-11 | $8.59 | $8.83 | $8.55 | $8.77 | $8.77 | 95,244 |
| 2024-07-10 | $8.23 | $8.53 | $8.23 | $8.42 | $8.42 | 59,060 |
| 2024-07-09 | $8.17 | $8.35 | $8.02 | $8.19 | $8.19 | 57,075 |
| 2024-07-08 | $8.00 | $8.31 | $7.98 | $8.17 | $8.17 | 90,720 |
| 2024-07-05 | $8.08 | $8.20 | $7.82 | $7.99 | $7.99 | 85,023 |
| 2024-07-03 | $8.26 | $8.33 | $8.07 | $8.08 | $8.08 | 29,900 |
| 2024-07-02 | $8.43 | $8.43 | $8.04 | $8.25 | $8.25 | 115,440 |
| 2024-07-01 | $8.44 | $8.60 | $8.38 | $8.42 | $8.42 | 94,257 |
| 2024-06-28 | $8.33 | $8.48 | $8.19 | $8.40 | $8.40 | 414,105 |
| 2024-06-27 | $8.18 | $8.33 | $8.13 | $8.24 | $8.24 | 47,611 |
| 2024-06-26 | $7.82 | $8.27 | $7.77 | $8.17 | $8.17 | 100,817 |
| 2024-06-25 | $7.99 | $8.07 | $7.83 | $7.89 | $7.89 | 35,689 |
| 2024-06-24 | $8.02 | $8.27 | $7.85 | $7.98 | $7.98 | 68,058 |
| 2024-06-21 | $8.06 | $8.25 | $7.96 | $8.02 | $8.02 | 169,628 |
| 2024-06-20 | $7.83 | $8.23 | $7.80 | $8.08 | $8.08 | 109,574 |
| 2024-06-18 | $7.64 | $8.03 | $7.55 | $7.83 | $7.83 | 115,296 |
| 2024-06-17 | $7.99 | $8.08 | $7.53 | $7.62 | $7.62 | 94,172 |
| 2024-06-14 | $7.89 | $8.02 | $7.87 | $7.99 | $7.99 | 95,432 |
| 2024-06-13 | $8.03 | $8.04 | $7.91 | $7.98 | $7.98 | 60,675 |
| 2024-06-12 | $8.19 | $8.30 | $7.95 | $8.02 | $8.02 | 131,394 |
| 2024-06-11 | $7.88 | $8.11 | $7.58 | $7.99 | $7.99 | 89,363 |
| 2024-06-10 | $7.63 | $8.06 | $7.62 | $7.96 | $7.96 | 146,205 |
| 2024-06-07 | $7.59 | $7.71 | $7.54 | $7.69 | $7.69 | 73,089 |
| 2024-06-06 | $7.58 | $7.67 | $7.56 | $7.63 | $7.63 | 66,069 |
| 2024-06-05 | $7.66 | $7.68 | $7.49 | $7.57 | $7.57 | 42,728 |
| 2024-06-04 | $7.60 | $7.74 | $7.44 | $7.66 | $7.66 | 120,715 |
| 2024-06-03 | $7.66 | $8.01 | $7.60 | $7.62 | $7.62 | 181,489 |
| 2024-05-31 | $7.55 | $7.66 | $7.48 | $7.57 | $7.57 | 79,896 |
| 2024-05-30 | $7.47 | $7.67 | $7.41 | $7.52 | $7.52 | 115,514 |
| 2024-05-29 | $7.60 | $7.69 | $7.45 | $7.46 | $7.46 | 84,594 |
| 2024-05-28 | $7.55 | $7.84 | $7.46 | $7.65 | $7.65 | 105,779 |
| 2024-05-24 | $7.45 | $7.56 | $7.40 | $7.54 | $7.54 | 54,203 |
| 2024-05-23 | $7.57 | $7.57 | $7.37 | $7.42 | $7.42 | 94,448 |
| 2024-05-22 | $7.55 | $7.65 | $7.48 | $7.52 | $7.52 | 56,314 |
| 2024-05-21 | $7.60 | $7.61 | $7.49 | $7.56 | $7.56 | 55,420 |
| 2024-05-20 | $7.48 | $7.65 | $7.45 | $7.65 | $7.65 | 160,323 |
| 2024-05-17 | $7.64 | $7.64 | $7.47 | $7.47 | $7.47 | 100,931 |
| 2024-05-16 | $7.55 | $7.67 | $7.31 | $7.63 | $7.63 | 113,823 |
| 2024-05-15 | $7.50 | $7.63 | $7.41 | $7.60 | $7.60 | 124,580 |
| 2024-05-14 | $7.44 | $7.52 | $7.38 | $7.41 | $7.41 | 107,564 |
| 2024-05-13 | $7.49 | $7.59 | $7.33 | $7.37 | $7.37 | 174,299 |
| 2024-05-10 | $7.54 | $7.60 | $7.41 | $7.46 | $7.46 | 99,239 |
| 2024-05-09 | $7.22 | $7.59 | $7.22 | $7.55 | $7.55 | 204,035 |
| 2024-05-08 | $7.33 | $7.53 | $7.19 | $7.24 | $7.24 | 417,146 |
| 2024-05-07 | $7.28 | $7.38 | $7.23 | $7.29 | $7.29 | 108,574 |
| 2024-05-06 | $7.11 | $7.39 | $7.05 | $7.30 | $7.30 | 290,112 |
| 2024-05-03 | $7.55 | $7.55 | $6.89 | $7.04 | $7.04 | 575,665 |
| 2024-05-02 | $7.63 | $8.09 | $7.62 | $7.96 | $7.96 | 351,980 |
| 2024-05-01 | $7.36 | $7.59 | $7.23 | $7.46 | $7.46 | 204,079 |
| 2024-04-30 | $7.48 | $7.49 | $7.32 | $7.39 | $7.39 | 245,525 |
| 2024-04-29 | $7.27 | $7.52 | $7.26 | $7.51 | $7.51 | 172,903 |
| 2024-04-26 | $7.08 | $7.36 | $7.08 | $7.27 | $7.27 | 142,187 |
| 2024-04-25 | $7.09 | $7.13 | $6.99 | $7.06 | $7.06 | 247,997 |
| 2024-04-24 | $7.04 | $7.21 | $7.03 | $7.20 | $7.20 | 243,944 |
| 2024-04-23 | $6.93 | $7.18 | $6.92 | $7.03 | $7.03 | 127,111 |
| 2024-04-22 | $7.07 | $7.23 | $6.90 | $6.92 | $6.92 | 142,690 |
| 2024-04-19 | $6.95 | $7.03 | $6.91 | $6.99 | $6.99 | 138,792 |
| 2024-04-18 | $7.08 | $7.11 | $6.93 | $6.95 | $6.95 | 155,540 |
| 2024-04-17 | $7.12 | $7.20 | $7.05 | $7.06 | $7.06 | 158,581 |
| 2024-04-16 | $7.16 | $7.25 | $7.00 | $7.10 | $7.10 | 92,297 |
| 2024-04-15 | $7.33 | $7.44 | $7.15 | $7.18 | $7.18 | 122,061 |
| 2024-04-12 | $7.39 | $7.48 | $7.21 | $7.30 | $7.30 | 104,334 |
| 2024-04-11 | $7.64 | $7.64 | $7.38 | $7.44 | $7.44 | 139,118 |
| 2024-04-10 | $7.78 | $7.78 | $7.53 | $7.61 | $7.61 | 167,196 |
| 2024-04-09 | $7.80 | $7.98 | $7.74 | $7.94 | $7.94 | 141,131 |
| 2024-04-08 | $7.55 | $7.81 | $7.48 | $7.76 | $7.76 | 174,525 |
| 2024-04-05 | $7.51 | $7.57 | $7.42 | $7.51 | $7.51 | 134,972 |
| 2024-04-04 | $7.49 | $7.66 | $7.45 | $7.53 | $7.53 | 155,276 |
| 2024-04-03 | $7.39 | $7.68 | $7.35 | $7.44 | $7.44 | 179,766 |
| 2024-04-02 | $7.50 | $7.55 | $7.32 | $7.41 | $7.41 | 179,543 |
| 2024-04-01 | $7.78 | $7.89 | $7.46 | $7.54 | $7.54 | 206,434 |
| 2024-03-28 | $7.91 | $7.92 | $7.70 | $7.78 | $7.78 | 233,732 |
| 2024-03-27 | $7.69 | $7.91 | $7.62 | $7.90 | $7.90 | 205,773 |
| 2024-03-26 | $8.10 | $8.11 | $7.60 | $7.65 | $7.65 | 408,066 |
| 2024-03-25 | $8.05 | $8.29 | $7.95 | $8.10 | $8.10 | 285,792 |
| 2024-03-22 | $8.39 | $8.59 | $8.11 | $8.15 | $8.15 | 216,136 |
| 2024-03-21 | $8.37 | $8.54 | $8.33 | $8.38 | $8.38 | 209,466 |
| 2024-03-20 | $8.27 | $8.47 | $8.19 | $8.32 | $8.32 | 178,067 |
| 2024-03-19 | $8.28 | $8.49 | $8.24 | $8.27 | $8.27 | 214,279 |
| 2024-03-18 | $8.26 | $8.48 | $8.10 | $8.31 | $8.31 | 210,684 |
| 2024-03-15 | $8.20 | $8.32 | $8.04 | $8.22 | $8.22 | 329,667 |
| 2024-03-14 | $8.75 | $8.76 | $8.15 | $8.24 | $8.24 | 229,567 |
| 2024-03-13 | $8.98 | $9.10 | $8.69 | $8.73 | $8.73 | 172,140 |
| 2024-03-12 | $8.99 | $9.06 | $8.90 | $8.98 | $8.98 | 96,821 |
| 2024-03-11 | $9.26 | $9.26 | $8.97 | $8.97 | $8.97 | 140,492 |
| 2024-03-08 | $9.18 | $9.33 | $9.11 | $9.25 | $9.25 | 147,363 |
| 2024-03-07 | $9.57 | $9.63 | $9.10 | $9.16 | $9.16 | 320,470 |
| 2024-03-06 | $9.27 | $9.55 | $9.25 | $9.47 | $9.47 | 281,221 |
| 2024-03-05 | $9.41 | $9.41 | $9.03 | $9.14 | $9.14 | 164,774 |
| 2024-03-04 | $9.66 | $9.69 | $9.30 | $9.42 | $9.42 | 192,339 |
| 2024-03-01 | $9.24 | $9.65 | $9.22 | $9.58 | $9.58 | 176,504 |
| 2024-02-29 | $9.15 | $9.38 | $9.02 | $9.32 | $9.32 | 256,180 |
| 2024-02-28 | $8.94 | $9.18 | $8.80 | $8.97 | $8.97 | 195,267 |
| 2024-02-27 | $9.22 | $10.01 | $8.87 | $9.02 | $9.02 | 756,486 |
| 2024-02-26 | $9.97 | $10.30 | $9.90 | $10.27 | $10.27 | 301,605 |
| 2024-02-23 | $9.96 | $10.02 | $9.67 | $9.95 | $9.95 | 342,745 |
| 2024-02-22 | $10.12 | $10.27 | $9.95 | $9.99 | $9.99 | 189,365 |
| 2024-02-21 | $10.19 | $10.19 | $9.95 | $10.16 | $10.16 | 231,254 |
| 2024-02-20 | $10.29 | $10.40 | $10.12 | $10.16 | $10.16 | 176,479 |
| 2024-02-16 | $10.15 | $10.43 | $10.05 | $10.41 | $10.41 | 233,116 |
| 2024-02-15 | $10.21 | $10.52 | $10.14 | $10.22 | $10.22 | 200,707 |
| 2024-02-14 | $9.88 | $10.26 | $9.78 | $10.17 | $10.17 | 168,585 |
| 2024-02-13 | $9.51 | $9.83 | $9.48 | $9.71 | $9.71 | 289,772 |
| 2024-02-12 | $9.80 | $9.90 | $9.64 | $9.80 | $9.80 | 390,342 |
| 2024-02-09 | $9.76 | $9.92 | $9.66 | $9.82 | $9.82 | 202,177 |
| 2024-02-08 | $9.51 | $9.91 | $9.51 | $9.75 | $9.75 | 260,001 |
| 2024-02-07 | $9.35 | $9.52 | $9.22 | $9.50 | $9.50 | 224,331 |
| 2024-02-06 | $9.24 | $9.44 | $9.16 | $9.36 | $9.36 | 126,894 |
| 2024-02-05 | $9.10 | $9.33 | $8.89 | $9.26 | $9.26 | 239,316 |
| 2024-02-02 | $9.08 | $9.19 | $8.88 | $9.14 | $9.14 | 130,149 |
| 2024-02-01 | $8.95 | $9.14 | $8.85 | $9.05 | $9.05 | 121,748 |
| 2024-01-31 | $9.06 | $9.13 | $8.80 | $8.84 | $8.84 | 141,681 |
| 2024-01-30 | $9.08 | $9.13 | $8.95 | $9.09 | $9.09 | 122,648 |
| 2024-01-29 | $8.76 | $9.07 | $8.75 | $9.05 | $9.05 | 102,713 |
| 2024-01-26 | $8.99 | $9.11 | $8.70 | $8.71 | $8.71 | 133,400 |
| 2024-01-25 | $8.88 | $8.95 | $8.70 | $8.89 | $8.89 | 115,445 |
| 2024-01-24 | $8.91 | $8.96 | $8.63 | $8.78 | $8.78 | 212,608 |
| 2024-01-23 | $9.02 | $9.05 | $8.74 | $8.76 | $8.76 | 167,633 |
| 2024-01-22 | $8.37 | $9.04 | $8.37 | $8.99 | $8.99 | 329,585 |
| 2024-01-19 | $8.48 | $8.48 | $8.09 | $8.37 | $8.37 | 225,920 |
| 2024-01-18 | $8.29 | $8.55 | $8.14 | $8.27 | $8.27 | 299,246 |
| 2024-01-17 | $8.18 | $8.29 | $8.03 | $8.23 | $8.23 | 234,992 |
| 2024-01-16 | $8.41 | $8.50 | $8.16 | $8.27 | $8.27 | 214,857 |
| 2024-01-12 | $8.21 | $8.59 | $8.17 | $8.49 | $8.49 | 331,903 |
| 2024-01-11 | $8.44 | $8.45 | $8.15 | $8.17 | $8.17 | 296,342 |
| 2024-01-10 | $8.62 | $8.62 | $8.39 | $8.42 | $8.42 | 165,468 |
| 2024-01-09 | $8.61 | $8.91 | $8.41 | $8.61 | $8.61 | 227,216 |
| 2024-01-08 | $8.40 | $8.73 | $8.26 | $8.71 | $8.71 | 235,008 |
| 2024-01-05 | $8.37 | $8.57 | $8.30 | $8.38 | $8.38 | 205,343 |
| 2024-01-04 | $8.75 | $8.84 | $8.41 | $8.44 | $8.44 | 219,826 |
| 2024-01-03 | $9.10 | $9.10 | $8.67 | $8.77 | $8.77 | 325,499 |
| 2024-01-02 | $9.44 | $9.51 | $9.00 | $9.04 | $9.04 | 267,322 |
| 2023-12-29 | $9.52 | $9.99 | $9.32 | $9.52 | $9.52 | 459,777 |
| 2023-12-28 | $9.53 | $9.55 | $9.44 | $9.51 | $9.51 | 194,709 |
| 2023-12-27 | $9.45 | $9.56 | $9.32 | $9.53 | $9.53 | 205,892 |
| 2023-12-26 | $9.17 | $9.47 | $9.06 | $9.42 | $9.42 | 278,495 |
| 2023-12-22 | $8.93 | $9.15 | $8.90 | $9.11 | $9.11 | 167,601 |
| 2023-12-21 | $8.60 | $8.99 | $8.60 | $8.93 | $8.93 | 250,897 |
| 2023-12-20 | $8.54 | $8.80 | $8.42 | $8.52 | $8.52 | 288,894 |
| 2023-12-19 | $8.29 | $8.59 | $8.29 | $8.56 | $8.56 | 315,664 |
| 2023-12-18 | $7.85 | $8.55 | $7.80 | $8.29 | $8.29 | 582,931 |
| 2023-12-15 | $8.07 | $8.24 | $7.78 | $7.86 | $7.86 | 840,372 |
| 2023-12-14 | $7.92 | $8.12 | $7.75 | $7.97 | $7.97 | 351,621 |
| 2023-12-13 | $7.60 | $7.90 | $7.54 | $7.86 | $7.86 | 327,244 |
| 2023-12-12 | $7.61 | $7.73 | $7.54 | $7.60 | $7.60 | 152,063 |
| 2023-12-11 | $7.89 | $7.91 | $7.60 | $7.61 | $7.61 | 135,983 |
| 2023-12-08 | $7.72 | $7.84 | $7.63 | $7.78 | $7.78 | 161,523 |
| 2023-12-07 | $8.10 | $8.10 | $7.60 | $7.61 | $7.61 | 195,899 |
| 2023-12-06 | $8.21 | $8.42 | $7.95 | $7.97 | $7.97 | 350,897 |
| 2023-12-05 | $8.03 | $8.33 | $8.03 | $8.17 | $8.17 | 256,647 |
| 2023-12-04 | $8.00 | $8.29 | $7.91 | $8.03 | $8.03 | 310,712 |
| 2023-12-01 | $7.95 | $8.35 | $7.93 | $8.05 | $8.05 | 313,128 |
| 2023-11-30 | $7.60 | $8.02 | $7.60 | $7.97 | $7.97 | 310,188 |
| 2023-11-29 | $7.58 | $7.77 | $7.50 | $7.56 | $7.56 | 514,938 |
| 2023-11-28 | $7.79 | $7.81 | $7.54 | $7.57 | $7.57 | 534,947 |
| 2023-11-27 | $8.08 | $8.09 | $7.74 | $7.80 | $7.80 | 461,717 |
| 2023-11-24 | $7.93 | $8.15 | $7.90 | $8.08 | $8.08 | 256,754 |
| 2023-11-22 | $7.87 | $8.03 | $7.78 | $7.90 | $7.90 | 511,526 |
| 2023-11-21 | $7.74 | $8.00 | $7.68 | $7.83 | $7.83 | 602,297 |
| 2023-11-20 | $7.20 | $7.86 | $7.18 | $7.75 | $7.75 | 582,891 |
| 2023-11-17 | $7.36 | $7.37 | $6.91 | $7.14 | $7.14 | 498,606 |
| 2023-11-16 | $7.04 | $7.37 | $6.70 | $7.27 | $7.27 | 634,961 |
| 2023-11-15 | $6.86 | $7.15 | $6.76 | $6.99 | $6.99 | 712,323 |
| 2023-11-14 | $7.36 | $7.38 | $6.31 | $6.83 | $6.83 | 1,587,934 |
| 2023-11-13 | $8.49 | $8.56 | $8.32 | $8.56 | $8.56 | 345,642 |
| 2023-11-10 | $8.45 | $8.57 | $8.12 | $8.51 | $8.51 | 261,852 |
| 2023-11-09 | $8.43 | $8.55 | $8.36 | $8.44 | $8.44 | 135,253 |
| 2023-11-08 | $8.55 | $8.55 | $8.23 | $8.31 | $8.31 | 133,912 |
| 2023-11-07 | $8.33 | $8.65 | $8.28 | $8.55 | $8.55 | 95,191 |
| 2023-11-06 | $8.48 | $8.82 | $8.26 | $8.42 | $8.42 | 89,876 |
| 2023-11-03 | $8.59 | $8.66 | $8.42 | $8.49 | $8.49 | 133,635 |
| 2023-11-02 | $8.44 | $8.56 | $8.25 | $8.42 | $8.42 | 163,372 |
| 2023-11-01 | $8.47 | $8.49 | $8.06 | $8.31 | $8.31 | 241,446 |
| 2023-10-31 | $8.34 | $8.46 | $8.26 | $8.46 | $8.46 | 95,658 |
| 2023-10-30 | $8.32 | $8.37 | $8.23 | $8.32 | $8.32 | 120,100 |
| 2023-10-27 | $8.28 | $8.36 | $8.10 | $8.25 | $8.25 | 171,048 |
| 2023-10-26 | $8.45 | $8.57 | $8.19 | $8.30 | $8.30 | 149,003 |
| 2023-10-25 | $8.64 | $8.68 | $8.44 | $8.48 | $8.48 | 516,362 |
| 2023-10-24 | $8.46 | $8.81 | $8.46 | $8.70 | $8.70 | 303,481 |
| 2023-10-23 | $8.49 | $8.49 | $8.16 | $8.39 | $8.39 | 220,956 |
| 2023-10-20 | $8.46 | $8.53 | $8.26 | $8.46 | $8.46 | 159,517 |
| 2023-10-19 | $8.56 | $8.72 | $8.39 | $8.45 | $8.45 | 149,793 |
| 2023-10-18 | $8.91 | $8.91 | $8.46 | $8.50 | $8.50 | 571,385 |
| 2023-10-17 | $8.84 | $9.12 | $8.84 | $8.97 | $8.97 | 178,388 |
| 2023-10-16 | $8.72 | $8.97 | $8.67 | $8.89 | $8.89 | 167,819 |
| 2023-10-13 | $8.67 | $8.83 | $8.44 | $8.68 | $8.68 | 218,338 |
| 2023-10-12 | $9.15 | $9.32 | $8.50 | $8.57 | $8.57 | 302,017 |
| 2023-10-11 | $9.27 | $9.47 | $9.02 | $9.12 | $9.12 | 140,193 |
| 2023-10-10 | $9.21 | $9.45 | $9.16 | $9.25 | $9.25 | 132,487 |
| 2023-10-09 | $9.11 | $9.41 | $8.99 | $9.15 | $9.15 | 118,430 |
| 2023-10-06 | $9.00 | $9.29 | $8.93 | $9.19 | $9.19 | 161,062 |
| 2023-10-05 | $9.30 | $9.41 | $8.99 | $9.08 | $9.08 | 168,283 |
| 2023-10-04 | $8.82 | $9.40 | $8.82 | $9.29 | $9.29 | 233,245 |
| 2023-10-03 | $8.73 | $8.98 | $8.66 | $8.82 | $8.82 | 288,125 |
| 2023-10-02 | $9.47 | $9.52 | $8.64 | $8.76 | $8.76 | 357,499 |
| 2023-09-29 | $9.58 | $9.84 | $9.41 | $9.46 | $9.46 | 286,979 |
| 2023-09-28 | $9.28 | $9.63 | $9.21 | $9.49 | $9.49 | 242,320 |
| 2023-09-27 | $9.05 | $9.33 | $8.92 | $9.26 | $9.26 | 254,029 |
| 2023-09-26 | $8.84 | $9.18 | $8.77 | $8.99 | $8.99 | 253,328 |
| 2023-09-25 | $8.62 | $8.92 | $8.54 | $8.89 | $8.89 | 271,648 |
| 2023-09-22 | $8.25 | $8.68 | $8.25 | $8.62 | $8.62 | 322,485 |
| 2023-09-21 | $8.70 | $8.78 | $8.18 | $8.21 | $8.21 | 356,773 |
| 2023-09-20 | $8.85 | $9.16 | $8.79 | $8.80 | $8.80 | 369,358 |
| 2023-09-19 | $8.93 | $9.25 | $8.60 | $8.85 | $8.85 | 497,528 |
| 2023-09-18 | $9.67 | $9.72 | $8.74 | $8.91 | $8.91 | 795,606 |
| 2023-09-15 | $11.23 | $11.28 | $9.13 | $9.72 | $9.72 | 1,777,807 |
| 2023-09-14 | $11.15 | $11.54 | $11.15 | $11.33 | $11.33 | 334,773 |
| 2023-09-13 | $11.49 | $11.55 | $11.02 | $11.06 | $11.06 | 271,878 |
| 2023-09-12 | $11.64 | $11.86 | $11.46 | $11.47 | $11.47 | 144,232 |
| 2023-09-11 | $11.59 | $11.71 | $11.47 | $11.67 | $11.67 | 124,176 |
| 2023-09-08 | $11.84 | $12.01 | $11.53 | $11.56 | $11.56 | 185,820 |
| 2023-09-07 | $11.79 | $11.93 | $11.60 | $11.65 | $11.65 | 224,735 |
| 2023-09-06 | $12.06 | $12.23 | $11.73 | $11.92 | $11.92 | 187,198 |
| 2023-09-05 | $12.52 | $12.52 | $11.93 | $12.05 | $12.05 | 247,602 |
| 2023-09-01 | $12.64 | $12.94 | $12.36 | $12.61 | $12.61 | 234,443 |
| 2023-08-31 | $12.04 | $12.66 | $11.97 | $12.54 | $12.54 | 367,152 |
| 2023-08-30 | $12.61 | $12.61 | $11.81 | $12.06 | $12.06 | 410,930 |
| 2023-08-29 | $11.84 | $11.91 | $11.58 | $11.81 | $11.81 | 103,914 |
| 2023-08-28 | $11.82 | $12.00 | $11.58 | $11.83 | $11.83 | 191,347 |
| 2023-08-25 | $11.65 | $11.86 | $11.40 | $11.76 | $11.76 | 222,585 |
| 2023-08-24 | $11.85 | $11.90 | $11.59 | $11.65 | $11.65 | 128,244 |
| 2023-08-23 | $11.94 | $11.98 | $11.74 | $11.91 | $11.91 | 176,299 |
| 2023-08-22 | $11.74 | $12.10 | $11.62 | $11.88 | $11.88 | 405,349 |
| 2023-08-21 | $11.88 | $11.98 | $11.57 | $11.65 | $11.65 | 235,940 |
| 2023-08-18 | $11.74 | $11.99 | $11.70 | $11.89 | $11.89 | 236,607 |
| 2023-08-17 | $12.00 | $12.18 | $11.47 | $11.76 | $11.76 | 1,725,524 |
| 2023-08-16 | $14.28 | $14.46 | $13.80 | $13.85 | $13.85 | 120,773 |
| 2023-08-15 | $13.99 | $14.39 | $13.71 | $14.24 | $14.24 | 178,357 |
| 2023-08-14 | $13.52 | $13.99 | $13.38 | $13.91 | $13.91 | 139,261 |
| 2023-08-11 | $13.19 | $13.56 | $13.15 | $13.52 | $13.52 | 93,931 |
| 2023-08-10 | $13.67 | $13.76 | $13.22 | $13.29 | $13.29 | 112,354 |
| 2023-08-09 | $14.79 | $14.83 | $13.56 | $13.59 | $13.59 | 201,461 |
| 2023-08-08 | $14.68 | $15.54 | $14.13 | $14.87 | $14.87 | 495,294 |
| 2023-08-07 | $13.15 | $13.45 | $12.88 | $13.41 | $13.41 | 131,775 |
| 2023-08-04 | $13.31 | $13.41 | $12.87 | $13.18 | $13.18 | 119,154 |
| 2023-08-03 | $13.75 | $13.76 | $13.17 | $13.32 | $13.32 | 161,907 |
| 2023-08-02 | $13.66 | $13.94 | $13.63 | $13.80 | $13.80 | 152,159 |
| 2023-08-01 | $13.55 | $13.94 | $13.50 | $13.87 | $13.87 | 81,561 |
| 2023-07-31 | $13.56 | $13.81 | $13.52 | $13.64 | $13.64 | 153,511 |
| 2023-07-28 | $13.52 | $13.75 | $13.44 | $13.56 | $13.56 | 109,882 |
| 2023-07-27 | $13.13 | $13.43 | $13.13 | $13.40 | $13.40 | 115,941 |
| 2023-07-26 | $13.72 | $13.72 | $13.14 | $13.23 | $13.23 | 127,957 |
| 2023-07-25 | $13.43 | $13.93 | $13.43 | $13.72 | $13.72 | 98,103 |
| 2023-07-24 | $13.63 | $13.72 | $13.43 | $13.49 | $13.49 | 137,099 |
| 2023-07-21 | $14.14 | $14.17 | $13.62 | $13.63 | $13.63 | 197,303 |
| 2023-07-20 | $14.22 | $14.46 | $13.94 | $14.05 | $14.05 | 119,347 |
| 2023-07-19 | $13.92 | $14.26 | $13.61 | $14.18 | $14.18 | 212,625 |
| 2023-07-18 | $13.97 | $14.19 | $13.82 | $13.89 | $13.89 | 171,576 |
| 2023-07-17 | $13.43 | $14.08 | $13.39 | $13.96 | $13.96 | 196,593 |
| 2023-07-14 | $13.50 | $13.68 | $13.14 | $13.37 | $13.37 | 227,097 |
| 2023-07-13 | $12.49 | $13.54 | $12.44 | $13.48 | $13.48 | 298,981 |
| 2023-07-12 | $12.51 | $12.69 | $12.10 | $12.46 | $12.46 | 122,998 |
| 2023-07-11 | $12.75 | $12.75 | $12.29 | $12.40 | $12.40 | 193,328 |
| 2023-07-10 | $11.88 | $12.48 | $11.88 | $12.46 | $12.46 | 163,349 |
| 2023-07-07 | $11.80 | $12.10 | $11.80 | $11.95 | $11.95 | 181,606 |
| 2023-07-06 | $11.69 | $11.83 | $11.53 | $11.78 | $11.78 | 244,461 |
| 2023-07-05 | $11.85 | $11.86 | $11.62 | $11.80 | $11.80 | 145,254 |
| 2023-07-03 | $12.16 | $12.18 | $11.77 | $11.88 | $11.88 | 115,755 |
| 2023-06-30 | $12.09 | $12.22 | $11.96 | $12.16 | $12.16 | 343,661 |
| 2023-06-29 | $12.09 | $12.27 | $11.97 | $12.02 | $12.02 | 138,706 |
| 2023-06-28 | $11.75 | $12.19 | $11.65 | $12.10 | $12.10 | 157,773 |
| 2023-06-27 | $11.66 | $11.93 | $11.51 | $11.81 | $11.81 | 169,044 |
| 2023-06-26 | $11.55 | $11.77 | $11.28 | $11.59 | $11.59 | 270,775 |
| 2023-06-23 | $12.14 | $12.18 | $11.76 | $11.85 | $11.85 | 2,586,341 |
| 2023-06-22 | $12.28 | $12.39 | $12.10 | $12.26 | $12.26 | 151,035 |
| 2023-06-21 | $12.04 | $12.39 | $11.90 | $12.30 | $12.30 | 186,577 |
| 2023-06-20 | $11.57 | $12.08 | $11.57 | $12.04 | $12.04 | 207,458 |
| 2023-06-16 | $11.54 | $11.72 | $11.27 | $11.55 | $11.55 | 322,556 |
| 2023-06-15 | $11.69 | $11.89 | $11.55 | $11.67 | $11.67 | 167,226 |
| 2023-06-14 | $12.14 | $12.25 | $11.75 | $11.76 | $11.76 | 119,453 |
| 2023-06-13 | $12.12 | $12.47 | $12.08 | $12.23 | $12.23 | 172,430 |
| 2023-06-12 | $11.81 | $12.39 | $11.75 | $12.08 | $12.08 | 190,956 |
| 2023-06-09 | $12.23 | $12.39 | $11.91 | $11.93 | $11.93 | 178,386 |
| 2023-06-08 | $12.80 | $12.88 | $12.21 | $12.23 | $12.23 | 146,109 |
| 2023-06-07 | $12.66 | $12.84 | $12.19 | $12.77 | $12.77 | 229,239 |
| 2023-06-06 | $12.29 | $12.79 | $12.28 | $12.69 | $12.69 | 128,538 |
| 2023-06-05 | $12.61 | $12.61 | $12.23 | $12.28 | $12.28 | 208,030 |
| 2023-06-02 | $12.30 | $12.70 | $12.20 | $12.54 | $12.54 | 202,754 |
| 2023-06-01 | $11.83 | $12.27 | $11.69 | $12.26 | $12.26 | 252,310 |
| 2023-05-31 | $11.57 | $11.87 | $11.51 | $11.81 | $11.81 | 218,861 |
| 2023-05-30 | $11.86 | $11.95 | $11.45 | $11.65 | $11.65 | 210,432 |
| 2023-05-26 | $11.97 | $12.19 | $11.87 | $11.90 | $11.90 | 244,277 |
| 2023-05-25 | $12.56 | $12.56 | $11.77 | $11.94 | $11.94 | 372,198 |
| 2023-05-24 | $12.78 | $12.86 | $12.54 | $12.56 | $12.56 | 159,767 |
| 2023-05-23 | $13.20 | $13.41 | $12.77 | $12.87 | $12.87 | 139,654 |
| 2023-05-22 | $13.39 | $13.53 | $13.19 | $13.19 | $13.19 | 181,528 |
| 2023-05-19 | $13.46 | $13.62 | $13.33 | $13.36 | $13.36 | 215,606 |
| 2023-05-18 | $12.90 | $13.39 | $12.68 | $13.36 | $13.36 | 198,742 |
| 2023-05-17 | $12.72 | $13.05 | $12.66 | $12.89 | $12.89 | 170,950 |
| 2023-05-16 | $12.53 | $13.11 | $12.31 | $12.68 | $12.68 | 214,192 |
| 2023-05-15 | $13.13 | $13.34 | $12.56 | $12.63 | $12.63 | 291,173 |
| 2023-05-12 | $13.12 | $13.46 | $12.96 | $13.20 | $13.20 | 195,842 |
| 2023-05-11 | $13.71 | $13.97 | $12.88 | $13.12 | $13.12 | 436,127 |
| 2023-05-10 | $14.69 | $14.74 | $13.71 | $13.82 | $13.82 | 306,293 |
| 2023-05-09 | $14.50 | $15.88 | $14.06 | $14.55 | $14.55 | 1,141,231 |
| 2023-05-08 | $13.71 | $13.88 | $13.28 | $13.47 | $13.47 | 267,790 |
| 2023-05-05 | $13.86 | $14.02 | $13.27 | $13.65 | $13.65 | 296,849 |
| 2023-05-04 | $13.94 | $13.96 | $13.76 | $13.78 | $13.78 | 184,332 |
| 2023-05-03 | $13.68 | $14.10 | $13.50 | $14.02 | $14.02 | 352,881 |
| 2023-05-02 | $13.71 | $14.07 | $13.62 | $13.72 | $13.72 | 403,664 |
| 2023-05-01 | $13.45 | $13.86 | $13.37 | $13.77 | $13.77 | 268,626 |
| 2023-04-28 | $13.20 | $13.35 | $12.82 | $13.34 | $13.34 | 285,133 |
| 2023-04-27 | $13.57 | $13.65 | $12.90 | $13.20 | $13.20 | 360,043 |
| 2023-04-26 | $13.65 | $13.78 | $13.39 | $13.54 | $13.54 | 248,039 |
| 2023-04-25 | $14.39 | $14.48 | $13.51 | $13.53 | $13.53 | 635,463 |
| 2023-04-24 | $14.39 | $14.84 | $14.18 | $14.32 | $14.32 | 421,882 |
| 2023-04-21 | $16.64 | $16.74 | $13.70 | $14.62 | $14.62 | 1,428,112 |
| 2023-04-20 | $16.45 | $17.00 | $16.07 | $16.68 | $16.68 | 414,488 |
| 2023-04-19 | $16.71 | $17.02 | $15.77 | $16.62 | $16.62 | 717,286 |
| 2023-04-18 | $16.77 | $17.14 | $16.52 | $16.83 | $16.83 | 791,997 |
| 2023-04-17 | $16.04 | $16.70 | $15.71 | $16.69 | $16.69 | 841,865 |
| 2023-04-14 | $15.91 | $16.18 | $15.73 | $15.98 | $15.98 | 452,363 |
| 2023-04-13 | $15.50 | $15.95 | $15.30 | $15.83 | $15.83 | 475,119 |
| 2023-04-12 | $15.40 | $15.59 | $14.85 | $15.40 | $15.40 | 400,455 |
| 2023-04-11 | $15.32 | $15.66 | $15.01 | $15.19 | $15.19 | 808,096 |
| 2023-04-10 | $14.20 | $15.33 | $14.09 | $15.24 | $15.24 | 641,963 |
| 2023-04-06 | $13.97 | $14.48 | $13.70 | $14.27 | $14.27 | 174,478 |
| 2023-04-05 | $14.07 | $14.25 | $13.88 | $13.97 | $13.97 | 149,079 |
| 2023-04-04 | $14.47 | $14.75 | $13.85 | $14.11 | $14.11 | 306,799 |
| 2023-04-03 | $14.50 | $14.56 | $13.51 | $14.41 | $14.41 | 503,553 |
| 2023-03-31 | $14.42 | $14.62 | $14.32 | $14.50 | $14.50 | 752,542 |
| 2023-03-30 | $14.73 | $14.75 | $14.06 | $14.35 | $14.35 | 333,563 |
| 2023-03-29 | $14.49 | $14.80 | $14.26 | $14.62 | $14.62 | 410,051 |
| 2023-03-28 | $14.66 | $14.67 | $14.21 | $14.25 | $14.25 | 378,696 |
| 2023-03-27 | $14.10 | $14.65 | $14.00 | $14.58 | $14.58 | 429,439 |
| 2023-03-24 | $13.83 | $14.11 | $13.70 | $14.00 | $14.00 | 333,680 |
| 2023-03-23 | $14.05 | $14.31 | $13.55 | $13.92 | $13.92 | 466,653 |
| 2023-03-22 | $13.75 | $13.93 | $13.37 | $13.51 | $13.51 | 230,455 |
| 2023-03-21 | $13.64 | $13.88 | $13.54 | $13.75 | $13.75 | 333,428 |
| 2023-03-20 | $13.50 | $13.61 | $13.03 | $13.37 | $13.37 | 442,783 |
| 2023-03-17 | $13.60 | $13.97 | $13.42 | $13.56 | $13.56 | 435,972 |
| 2023-03-16 | $13.40 | $13.99 | $13.20 | $13.73 | $13.73 | 328,547 |
| 2023-03-15 | $13.77 | $13.84 | $13.48 | $13.48 | $13.48 | 201,137 |
| 2023-03-14 | $13.70 | $13.99 | $13.64 | $13.93 | $13.93 | 248,815 |
| 2023-03-13 | $13.53 | $13.86 | $13.15 | $13.55 | $13.55 | 253,480 |
| 2023-03-10 | $13.96 | $14.15 | $13.26 | $13.54 | $13.54 | 278,482 |
| 2023-03-09 | $14.72 | $14.72 | $13.45 | $14.13 | $14.13 | 399,996 |
| 2023-03-08 | $14.12 | $14.83 | $14.01 | $14.65 | $14.65 | 287,538 |
| 2023-03-07 | $14.14 | $14.43 | $13.74 | $14.04 | $14.04 | 298,448 |
| 2023-03-06 | $14.51 | $14.75 | $13.87 | $14.25 | $14.25 | 638,225 |
| 2023-03-03 | $14.77 | $14.83 | $14.14 | $14.30 | $14.30 | 603,313 |
| 2023-03-02 | $13.29 | $14.60 | $13.06 | $14.41 | $14.41 | 722,491 |
| 2023-03-01 | $13.35 | $13.67 | $13.09 | $13.29 | $13.29 | 531,919 |
| 2023-02-28 | $13.39 | $13.69 | $12.40 | $13.35 | $13.35 | 707,437 |
| 2023-02-27 | $11.20 | $11.34 | $10.97 | $11.26 | $11.26 | 71,705 |
| 2023-02-24 | $11.03 | $11.20 | $10.78 | $10.96 | $10.96 | 68,119 |
| 2023-02-23 | $11.07 | $11.39 | $10.95 | $11.18 | $11.18 | 108,712 |
| 2023-02-22 | $11.25 | $11.30 | $10.70 | $10.94 | $10.94 | 104,722 |
| 2023-02-21 | $11.13 | $11.94 | $11.00 | $11.23 | $11.23 | 186,856 |
| 2023-02-17 | $10.90 | $11.46 | $10.67 | $11.28 | $11.28 | 110,728 |
| 2023-02-16 | $10.45 | $10.85 | $10.17 | $10.82 | $10.82 | 49,122 |
| 2023-02-15 | $10.70 | $10.70 | $10.21 | $10.60 | $10.60 | 130,648 |
| 2023-02-14 | $10.86 | $11.05 | $10.69 | $10.72 | $10.72 | 96,301 |
| 2023-02-13 | $10.64 | $10.94 | $10.58 | $10.88 | $10.88 | 83,529 |
| 2023-02-10 | $10.66 | $10.88 | $10.64 | $10.70 | $10.70 | 35,407 |
| 2023-02-09 | $10.79 | $10.95 | $10.66 | $10.71 | $10.71 | 29,127 |
| 2023-02-08 | $10.72 | $10.89 | $10.66 | $10.73 | $10.73 | 57,132 |
| 2023-02-07 | $10.91 | $11.08 | $10.60 | $10.85 | $10.85 | 92,781 |
| 2023-02-06 | $10.78 | $11.08 | $10.73 | $10.98 | $10.98 | 89,680 |
| 2023-02-03 | $10.76 | $11.03 | $10.53 | $10.90 | $10.90 | 90,192 |
| 2023-02-02 | $10.94 | $11.23 | $10.74 | $10.88 | $10.88 | 156,710 |
| 2023-02-01 | $10.72 | $11.06 | $10.24 | $10.93 | $10.93 | 88,557 |
| 2023-01-31 | $10.38 | $10.86 | $10.38 | $10.63 | $10.63 | 73,707 |
| 2023-01-30 | $9.97 | $10.57 | $9.95 | $10.54 | $10.54 | 67,464 |
| 2023-01-27 | $10.09 | $10.39 | $9.98 | $10.00 | $10.00 | 66,541 |
| 2023-01-26 | $10.28 | $10.28 | $9.76 | $10.14 | $10.14 | 232,029 |
| 2023-01-25 | $10.14 | $10.38 | $9.91 | $10.20 | $10.20 | 118,624 |
| 2023-01-24 | $10.06 | $10.40 | $9.96 | $10.26 | $10.26 | 81,453 |
| 2023-01-23 | $9.86 | $10.08 | $9.70 | $10.06 | $10.06 | 100,075 |
| 2023-01-20 | $9.68 | $10.10 | $9.68 | $9.92 | $9.92 | 58,425 |
| 2023-01-19 | $9.65 | $9.78 | $9.41 | $9.66 | $9.66 | 57,642 |
| 2023-01-18 | $9.87 | $9.99 | $9.57 | $9.64 | $9.64 | 66,673 |
| 2023-01-17 | $9.82 | $9.83 | $9.44 | $9.79 | $9.79 | 135,807 |
| 2023-01-13 | $10.19 | $10.19 | $9.76 | $9.83 | $9.83 | 101,391 |
| 2023-01-12 | $10.15 | $10.36 | $10.08 | $10.19 | $10.19 | 156,082 |
| 2023-01-11 | $10.28 | $10.90 | $10.04 | $10.17 | $10.17 | 173,422 |
| 2023-01-10 | $9.86 | $10.30 | $9.86 | $10.12 | $10.12 | 112,196 |
| 2023-01-09 | $9.94 | $10.35 | $9.78 | $9.92 | $9.92 | 194,182 |
| 2023-01-06 | $9.73 | $10.05 | $9.51 | $9.94 | $9.94 | 93,264 |
| 2023-01-05 | $10.11 | $10.12 | $9.63 | $9.63 | $9.63 | 68,188 |
| 2023-01-04 | $9.67 | $10.29 | $9.63 | $9.95 | $9.95 | 140,088 |
| 2023-01-03 | $9.58 | $9.83 | $9.11 | $9.49 | $9.49 | 97,940 |
| 2022-12-30 | $9.08 | $9.34 | $8.85 | $9.34 | $9.34 | 107,290 |
| 2022-12-29 | $8.27 | $9.20 | $8.27 | $9.09 | $9.09 | 96,750 |
| 2022-12-28 | $9.69 | $9.93 | $8.14 | $8.28 | $8.28 | 166,460 |
| 2022-12-27 | $9.60 | $10.19 | $9.60 | $9.70 | $9.70 | 103,778 |
| 2022-12-23 | $9.82 | $10.05 | $9.42 | $9.46 | $9.46 | 77,295 |
| 2022-12-22 | $9.99 | $10.44 | $9.68 | $9.91 | $9.91 | 309,702 |
| 2022-12-21 | $9.41 | $10.52 | $9.41 | $10.50 | $10.50 | 364,716 |
| 2022-12-20 | $9.08 | $9.54 | $9.06 | $9.29 | $9.29 | 133,168 |
| 2022-12-19 | $8.98 | $9.35 | $8.81 | $9.09 | $9.09 | 107,340 |
| 2022-12-16 | $8.40 | $8.84 | $8.17 | $8.81 | $8.81 | 131,101 |
| 2022-12-15 | $8.06 | $8.58 | $7.90 | $8.50 | $8.50 | 76,168 |
| 2022-12-14 | $8.23 | $8.54 | $8.20 | $8.41 | $8.41 | 69,616 |
| 2022-12-13 | $8.19 | $8.49 | $8.05 | $8.25 | $8.25 | 72,771 |
| 2022-12-12 | $7.85 | $8.20 | $7.85 | $8.12 | $8.12 | 56,044 |
| 2022-12-09 | $8.21 | $8.34 | $7.83 | $7.86 | $7.86 | 49,703 |
| 2022-12-08 | $8.34 | $8.55 | $8.20 | $8.23 | $8.23 | 31,846 |
| 2022-12-07 | $8.17 | $8.52 | $8.12 | $8.36 | $8.36 | 39,654 |
| 2022-12-06 | $8.71 | $8.71 | $8.13 | $8.16 | $8.16 | 45,846 |
| 2022-12-05 | $8.98 | $9.04 | $8.56 | $8.69 | $8.69 | 59,757 |
| 2022-12-02 | $8.78 | $9.39 | $8.78 | $8.98 | $8.98 | 162,986 |
| 2022-12-01 | $7.85 | $8.85 | $7.84 | $8.78 | $8.78 | 334,262 |
| 2022-11-30 | $7.99 | $7.99 | $7.73 | $7.85 | $7.85 | 64,503 |
| 2022-11-29 | $7.90 | $8.10 | $7.90 | $7.93 | $7.93 | 89,335 |
| 2022-11-28 | $7.95 | $8.08 | $7.83 | $7.92 | $7.92 | 96,174 |
| 2022-11-25 | $8.04 | $8.07 | $7.92 | $7.98 | $7.98 | 98,380 |
| 2022-11-23 | $8.06 | $8.12 | $7.75 | $7.99 | $7.99 | 223,926 |
| 2022-11-22 | $7.18 | $8.05 | $7.18 | $7.98 | $7.98 | 584,803 |
| 2022-11-21 | $6.91 | $7.18 | $6.81 | $7.15 | $7.15 | 166,849 |
| 2022-11-18 | $6.88 | $7.00 | $6.69 | $6.99 | $6.99 | 20,751 |
| 2022-11-17 | $6.96 | $7.03 | $6.66 | $6.79 | $6.79 | 32,290 |
| 2022-11-16 | $7.00 | $7.00 | $6.86 | $6.97 | $6.97 | 35,066 |
| 2022-11-15 | $6.75 | $7.05 | $6.62 | $6.94 | $6.94 | 100,182 |
| 2022-11-14 | $6.79 | $6.99 | $6.59 | $6.74 | $6.74 | 192,364 |
| 2022-11-11 | $6.64 | $6.84 | $6.60 | $6.74 | $6.74 | 96,749 |
| 2022-11-10 | $6.75 | $6.84 | $6.63 | $6.71 | $6.71 | 78,998 |
| 2022-11-09 | $6.69 | $6.79 | $6.63 | $6.66 | $6.66 | 40,416 |
| 2022-11-08 | $7.06 | $7.06 | $6.59 | $6.64 | $6.64 | 142,603 |
| 2022-11-07 | $6.60 | $6.72 | $6.40 | $6.66 | $6.66 | 35,798 |
| 2022-11-04 | $6.47 | $6.68 | $6.47 | $6.65 | $6.65 | 28,481 |
| 2022-11-03 | $6.10 | $6.72 | $6.10 | $6.65 | $6.65 | 48,911 |
| 2022-11-02 | $6.67 | $6.73 | $6.49 | $6.60 | $6.60 | 42,444 |
| 2022-11-01 | $6.65 | $6.73 | $6.33 | $6.73 | $6.73 | 24,832 |
| 2022-10-31 | $6.06 | $6.64 | $5.99 | $6.60 | $6.60 | 73,593 |
| 2022-10-28 | $5.95 | $6.10 | $5.76 | $6.10 | $6.10 | 118,145 |
| 2022-10-27 | $6.21 | $6.30 | $5.83 | $5.99 | $5.99 | 115,667 |
| 2022-10-26 | $5.80 | $6.29 | $5.80 | $5.96 | $5.96 | 430,345 |
| 2022-10-25 | $5.47 | $5.79 | $5.47 | $5.75 | $5.75 | 155,067 |
| 2022-10-24 | $5.51 | $5.54 | $5.35 | $5.51 | $5.51 | 65,315 |
| 2022-10-21 | $5.36 | $5.47 | $5.36 | $5.42 | $5.42 | 13,118 |
| 2022-10-20 | $5.27 | $5.43 | $5.25 | $5.31 | $5.31 | 13,644 |
| 2022-10-19 | $5.26 | $5.39 | $5.18 | $5.25 | $5.25 | 33,126 |
| 2022-10-18 | $5.06 | $5.31 | $5.06 | $5.26 | $5.26 | 61,140 |
| 2022-10-17 | $5.05 | $5.15 | $5.05 | $5.10 | $5.10 | 39,508 |
| 2022-10-14 | $5.15 | $5.15 | $5.00 | $5.04 | $5.04 | 21,486 |
| 2022-10-13 | $5.15 | $5.15 | $4.92 | $5.11 | $5.11 | 39,107 |
| 2022-10-12 | $5.09 | $5.20 | $5.08 | $5.17 | $5.17 | 19,238 |
| 2022-10-11 | $5.10 | $5.20 | $5.05 | $5.05 | $5.05 | 22,786 |
| 2022-10-10 | $5.01 | $5.31 | $4.87 | $5.07 | $5.07 | 59,867 |
| 2022-10-07 | $5.38 | $5.40 | $5.15 | $5.15 | $5.15 | 6,335 |
| 2022-10-06 | $5.34 | $5.52 | $5.16 | $5.51 | $5.51 | 22,174 |
| 2022-10-05 | $5.20 | $5.31 | $5.14 | $5.25 | $5.25 | 16,027 |
| 2022-10-04 | $5.31 | $5.49 | $5.10 | $5.20 | $5.20 | 58,574 |
| 2022-10-03 | $5.63 | $5.71 | $5.21 | $5.37 | $5.37 | 50,055 |
| 2022-09-30 | $5.64 | $5.91 | $5.62 | $5.72 | $5.72 | 31,595 |
| 2022-09-29 | $5.65 | $5.71 | $5.56 | $5.69 | $5.69 | 6,217 |
| 2022-09-28 | $5.39 | $5.80 | $5.39 | $5.65 | $5.65 | 32,298 |
| 2022-09-27 | $5.32 | $5.43 | $5.27 | $5.35 | $5.35 | 164,391 |
| 2022-09-26 | $5.19 | $5.33 | $5.14 | $5.30 | $5.30 | 66,971 |
| 2022-09-23 | $5.35 | $5.35 | $5.13 | $5.33 | $5.33 | 32,236 |
| 2022-09-22 | $5.25 | $5.39 | $5.21 | $5.39 | $5.39 | 36,953 |
| 2022-09-21 | $5.36 | $5.38 | $5.25 | $5.30 | $5.30 | 46,615 |
| 2022-09-20 | $5.40 | $5.40 | $5.17 | $5.35 | $5.35 | 29,403 |
| 2022-09-19 | $5.10 | $5.30 | $5.04 | $5.30 | $5.30 | 50,286 |
| 2022-09-16 | $5.26 | $5.37 | $5.05 | $5.16 | $5.16 | 73,258 |
| 2022-09-15 | $5.18 | $5.31 | $5.15 | $5.28 | $5.28 | 52,894 |
| 2022-09-14 | $5.36 | $5.41 | $5.15 | $5.15 | $5.15 | 23,079 |
| 2022-09-13 | $5.52 | $5.55 | $5.21 | $5.30 | $5.30 | 78,952 |
| 2022-09-12 | $5.48 | $5.69 | $5.47 | $5.52 | $5.52 | 149,515 |
| 2022-09-09 | $5.36 | $5.59 | $5.36 | $5.45 | $5.45 | 23,607 |
| 2022-09-08 | $5.47 | $5.60 | $5.20 | $5.30 | $5.30 | 55,063 |
| 2022-09-07 | $5.14 | $5.43 | $5.14 | $5.43 | $5.43 | 31,403 |
| 2022-09-06 | $5.37 | $5.65 | $5.19 | $5.19 | $5.19 | 7,921 |
| 2022-09-02 | $5.51 | $5.56 | $5.29 | $5.40 | $5.40 | 10,929 |
| 2022-09-01 | $5.50 | $5.64 | $5.26 | $5.51 | $5.51 | 39,601 |
| 2022-08-31 | $5.50 | $5.65 | $5.35 | $5.44 | $5.44 | 30,212 |
| 2022-08-30 | $5.65 | $5.68 | $5.52 | $5.52 | $5.52 | 9,603 |
| 2022-08-29 | $5.51 | $5.67 | $5.49 | $5.61 | $5.61 | 11,179 |
| 2022-08-26 | $5.53 | $5.68 | $5.47 | $5.52 | $5.52 | 23,583 |
| 2022-08-25 | $5.53 | $5.72 | $5.47 | $5.58 | $5.58 | 28,592 |
| 2022-08-24 | $5.44 | $5.50 | $5.25 | $5.42 | $5.42 | 211,755 |
| 2022-08-23 | $5.32 | $5.59 | $5.32 | $5.47 | $5.47 | 32,986 |
| 2022-08-22 | $5.49 | $5.74 | $5.30 | $5.37 | $5.37 | 177,796 |
| 2022-08-19 | $5.73 | $5.73 | $5.37 | $5.58 | $5.58 | 64,540 |
| 2022-08-18 | $5.56 | $5.56 | $5.33 | $5.37 | $5.37 | 167,051 |
| 2022-08-17 | $5.21 | $5.57 | $5.05 | $5.53 | $5.53 | 36,085 |
| 2022-08-16 | $5.58 | $5.76 | $5.00 | $5.31 | $5.31 | 152,996 |
| 2022-08-15 | $5.54 | $5.79 | $5.25 | $5.31 | $5.31 | 102,616 |
| 2022-08-12 | $5.81 | $5.87 | $5.54 | $5.60 | $5.60 | 494,739 |
| 2022-08-11 | $5.45 | $5.94 | $5.45 | $5.75 | $5.75 | 165,102 |
| 2022-08-10 | $5.28 | $5.50 | $5.26 | $5.42 | $5.42 | 24,619 |
| 2022-08-09 | $5.01 | $5.48 | $5.01 | $5.32 | $5.32 | 54,117 |
| 2022-08-08 | $5.20 | $5.25 | $5.03 | $5.18 | $5.18 | 124,454 |
| 2022-08-05 | $5.15 | $5.32 | $5.15 | $5.17 | $5.17 | 16,689 |
| 2022-08-04 | $5.26 | $5.35 | $5.14 | $5.18 | $5.18 | 141,947 |
| 2022-08-03 | $5.28 | $5.48 | $5.27 | $5.28 | $5.28 | 32,310 |
| 2022-08-02 | $5.41 | $5.41 | $5.22 | $5.22 | $5.22 | 16,915 |
| 2022-08-01 | $5.66 | $5.70 | $5.45 | $5.45 | $5.45 | 36,714 |
| 2022-07-29 | $5.75 | $6.00 | $5.62 | $5.70 | $5.70 | 41,771 |
| 2022-07-28 | $5.73 | $5.79 | $5.73 | $5.74 | $5.74 | 14,730 |
| 2022-07-27 | $5.76 | $5.80 | $5.62 | $5.75 | $5.75 | 51,625 |
| 2022-07-26 | $5.57 | $5.76 | $5.57 | $5.71 | $5.71 | 8,483 |
| 2022-07-25 | $5.67 | $5.73 | $5.56 | $5.61 | $5.61 | 54,278 |
| 2022-07-22 | $5.70 | $5.76 | $5.62 | $5.65 | $5.65 | 54,489 |
| 2022-07-21 | $5.70 | $5.74 | $5.70 | $5.71 | $5.71 | 36,143 |
| 2022-07-20 | $5.75 | $5.77 | $5.68 | $5.68 | $5.68 | 38,814 |
| 2022-07-19 | $5.56 | $5.75 | $5.56 | $5.70 | $5.70 | 21,721 |
| 2022-07-18 | $5.60 | $5.69 | $5.51 | $5.51 | $5.51 | 31,477 |
| 2022-07-15 | $5.66 | $5.66 | $5.48 | $5.61 | $5.61 | 96,523 |
| 2022-07-14 | $5.54 | $5.68 | $5.47 | $5.51 | $5.51 | 18,071 |
| 2022-07-13 | $5.41 | $5.58 | $5.34 | $5.57 | $5.57 | 48,386 |
| 2022-07-12 | $5.44 | $5.55 | $5.36 | $5.49 | $5.49 | 73,867 |
| 2022-07-11 | $5.44 | $5.60 | $5.44 | $5.50 | $5.50 | 29,957 |
| 2022-07-08 | $5.43 | $5.50 | $5.35 | $5.49 | $5.49 | 22,660 |
| 2022-07-07 | $5.49 | $5.52 | $5.39 | $5.49 | $5.49 | 14,810 |
| 2022-07-06 | $5.60 | $5.67 | $5.45 | $5.51 | $5.51 | 22,069 |
| 2022-07-05 | $5.72 | $5.72 | $5.50 | $5.52 | $5.52 | 11,014 |
| 2022-07-01 | $5.65 | $5.70 | $5.54 | $5.66 | $5.66 | 52,170 |
| 2022-06-30 | $5.56 | $5.70 | $5.53 | $5.70 | $5.70 | 40,796 |
| 2022-06-29 | $5.68 | $5.70 | $5.52 | $5.52 | $5.52 | 122,375 |
| 2022-06-28 | $5.65 | $5.70 | $5.50 | $5.69 | $5.69 | 50,649 |
| 2022-06-27 | $5.73 | $5.73 | $5.55 | $5.64 | $5.64 | 11,659 |
| 2022-06-24 | $5.69 | $5.82 | $5.69 | $5.69 | $5.69 | 15,233 |
| 2022-06-23 | $5.63 | $5.93 | $5.63 | $5.70 | $5.70 | 14,692 |
| 2022-06-22 | $5.69 | $5.95 | $5.60 | $5.68 | $5.68 | 13,279 |
| 2022-06-21 | $5.60 | $5.89 | $5.52 | $5.74 | $5.74 | 23,745 |
| 2022-06-17 | $5.51 | $5.59 | $5.50 | $5.59 | $5.59 | 36,618 |
| 2022-06-16 | $5.51 | $5.72 | $5.50 | $5.57 | $5.57 | 28,911 |
| 2022-06-15 | $5.84 | $5.86 | $5.51 | $5.67 | $5.67 | 88,711 |
| 2022-06-14 | $5.68 | $5.84 | $5.59 | $5.79 | $5.79 | 26,285 |
| 2022-06-13 | $5.90 | $5.94 | $5.53 | $5.63 | $5.63 | 53,044 |
| 2022-06-10 | $5.85 | $5.99 | $5.77 | $5.95 | $5.95 | 39,016 |
| 2022-06-09 | $5.98 | $6.00 | $5.85 | $5.90 | $5.90 | 35,080 |
| 2022-06-08 | $5.93 | $6.02 | $5.81 | $5.95 | $5.95 | 59,736 |
| 2022-06-07 | $5.82 | $6.06 | $5.82 | $5.91 | $5.91 | 64,933 |
| 2022-06-06 | $5.97 | $6.01 | $5.86 | $5.88 | $5.88 | 44,826 |
| 2022-06-03 | $6.06 | $6.06 | $5.90 | $5.95 | $5.95 | 19,760 |
| 2022-06-02 | $5.96 | $6.02 | $5.78 | $5.93 | $5.93 | 48,968 |
| 2022-06-01 | $5.95 | $6.06 | $5.87 | $5.95 | $5.95 | 58,856 |
| 2022-05-31 | $6.12 | $6.12 | $5.90 | $5.94 | $5.94 | 42,081 |
| 2022-05-27 | $5.95 | $6.19 | $5.95 | $6.10 | $6.10 | 22,506 |
| 2022-05-26 | $6.20 | $6.20 | $5.92 | $6.00 | $6.00 | 39,816 |
| 2022-05-25 | $6.04 | $6.04 | $5.93 | $5.94 | $5.94 | 88,331 |
| 2022-05-24 | $5.88 | $6.02 | $5.80 | $5.99 | $5.99 | 47,745 |
| 2022-05-23 | $6.07 | $6.10 | $5.92 | $5.95 | $5.95 | 28,287 |
| 2022-05-20 | $6.11 | $6.15 | $5.97 | $6.13 | $6.13 | 10,592 |
| 2022-05-19 | $6.14 | $6.22 | $6.02 | $6.04 | $6.04 | 8,892 |
| 2022-05-18 | $6.01 | $6.15 | $5.91 | $6.10 | $6.10 | 12,705 |
| 2022-05-17 | $6.06 | $6.08 | $5.95 | $5.97 | $5.97 | 31,692 |
| 2022-05-16 | $5.94 | $6.10 | $5.93 | $5.94 | $5.94 | 45,803 |
| 2022-05-13 | $5.94 | $6.10 | $5.94 | $6.00 | $6.00 | 8,545 |
| 2022-05-12 | $5.95 | $6.02 | $5.94 | $5.95 | $5.95 | 12,938 |
| 2022-05-11 | $6.09 | $6.11 | $5.89 | $6.00 | $6.00 | 35,846 |
| 2022-05-10 | $5.97 | $6.07 | $5.81 | $6.00 | $6.00 | 73,821 |
| 2022-05-09 | $6.11 | $6.11 | $5.92 | $6.07 | $6.07 | 21,979 |
| 2022-05-06 | $6.04 | $6.05 | $5.82 | $6.05 | $6.05 | 28,201 |
| 2022-05-05 | $6.06 | $6.09 | $5.96 | $6.00 | $6.00 | 10,705 |
| 2022-05-04 | $6.10 | $6.17 | $5.88 | $6.04 | $6.04 | 8,735 |
| 2022-05-03 | $6.25 | $6.25 | $6.03 | $6.07 | $6.07 | 11,579 |
| 2022-05-02 | $6.01 | $6.19 | $6.01 | $6.10 | $6.10 | 13,524 |
| 2022-04-29 | $6.15 | $6.24 | $5.90 | $6.06 | $6.06 | 15,551 |
| 2022-04-28 | $6.02 | $6.21 | $5.94 | $6.09 | $6.09 | 17,476 |
| 2022-04-27 | $5.80 | $6.09 | $5.66 | $6.05 | $6.05 | 112,210 |
| 2022-04-26 | $5.92 | $5.96 | $5.72 | $5.80 | $5.80 | 98,194 |
| 2022-04-25 | $5.96 | $6.08 | $5.90 | $6.00 | $6.00 | 87,209 |
| 2022-04-22 | $5.99 | $6.16 | $5.94 | $6.04 | $6.04 | 59,211 |
| 2022-04-21 | $6.16 | $6.16 | $6.01 | $6.06 | $6.06 | 8,128 |
| 2022-04-20 | $5.89 | $6.34 | $5.83 | $6.12 | $6.12 | 42,773 |
| 2022-04-19 | $5.57 | $5.94 | $5.52 | $5.94 | $5.94 | 28,152 |
| 2022-04-18 | $5.56 | $5.71 | $5.50 | $5.55 | $5.55 | 17,805 |
| 2022-04-14 | $5.75 | $5.77 | $5.50 | $5.50 | $5.50 | 67,312 |
| 2022-04-13 | $6.03 | $6.28 | $5.68 | $5.71 | $5.71 | 71,133 |
| 2022-04-12 | $6.40 | $6.70 | $5.98 | $6.08 | $6.08 | 70,980 |
| 2022-04-11 | $6.57 | $6.74 | $6.25 | $6.30 | $6.30 | 43,485 |
| 2022-04-08 | $6.55 | $6.72 | $6.52 | $6.52 | $6.52 | 29,631 |
| 2022-04-07 | $6.75 | $6.75 | $6.51 | $6.51 | $6.51 | 82,035 |
| 2022-04-06 | $6.64 | $6.99 | $6.64 | $6.75 | $6.75 | 145,580 |
| 2022-04-05 | $6.70 | $7.15 | $6.69 | $6.74 | $6.74 | 182,880 |
| 2022-04-04 | $5.88 | $6.23 | $5.84 | $6.21 | $6.21 | 51,035 |
| 2022-04-01 | $5.97 | $6.09 | $5.65 | $5.77 | $5.77 | 43,498 |
| 2022-03-31 | $6.00 | $6.06 | $5.82 | $5.95 | $5.95 | 25,324 |
| 2022-03-30 | $6.16 | $6.21 | $5.99 | $5.99 | $5.99 | 19,831 |
| 2022-03-29 | $5.98 | $6.25 | $5.98 | $6.15 | $6.15 | 43,976 |
| 2022-03-28 | $6.13 | $6.14 | $5.93 | $6.00 | $6.00 | 41,743 |
| 2022-03-25 | $6.21 | $6.27 | $6.00 | $6.04 | $6.04 | 22,906 |
| 2022-03-24 | $6.24 | $6.24 | $6.09 | $6.16 | $6.16 | 14,231 |
| 2022-03-23 | $6.25 | $6.36 | $6.03 | $6.27 | $6.27 | 52,453 |
| 2022-03-22 | $6.35 | $6.35 | $6.21 | $6.26 | $6.26 | 20,291 |
| 2022-03-21 | $6.52 | $6.52 | $6.17 | $6.33 | $6.33 | 12,115 |
| 2022-03-18 | $6.32 | $6.56 | $6.32 | $6.56 | $6.56 | 18,452 |
| 2022-03-17 | $6.70 | $6.73 | $6.33 | $6.48 | $6.48 | 144,529 |
| 2022-03-16 | $6.72 | $6.95 | $6.65 | $6.74 | $6.74 | 17,932 |
| 2022-03-15 | $6.76 | $7.00 | $6.62 | $6.62 | $6.62 | 25,131 |
| 2022-03-14 | $6.88 | $7.18 | $6.68 | $6.74 | $6.74 | 93,978 |
| 2022-03-11 | $7.05 | $7.14 | $6.66 | $6.91 | $6.91 | 24,989 |
| 2022-03-10 | $6.94 | $7.17 | $6.80 | $6.97 | $6.97 | 31,892 |
| 2022-03-09 | $6.94 | $7.13 | $6.94 | $7.00 | $7.00 | 31,194 |
| 2022-03-08 | $6.68 | $7.01 | $6.68 | $6.87 | $6.87 | 28,086 |
| 2022-03-07 | $7.05 | $7.05 | $6.66 | $6.66 | $6.66 | 14,083 |
| 2022-03-04 | $6.85 | $7.04 | $6.76 | $7.00 | $7.00 | 14,457 |
| 2022-03-03 | $7.02 | $7.09 | $6.82 | $6.85 | $6.85 | 10,027 |
| 2022-03-02 | $7.02 | $7.06 | $6.97 | $7.00 | $7.00 | 12,901 |
| 2022-03-01 | $7.12 | $7.12 | $6.97 | $6.98 | $6.98 | 63,785 |
| 2022-02-28 | $7.00 | $7.18 | $6.91 | $6.97 | $6.97 | 20,249 |
| 2022-02-25 | $7.00 | $7.21 | $6.95 | $6.98 | $6.98 | 22,083 |
| 2022-02-24 | $6.97 | $7.27 | $6.85 | $6.99 | $6.99 | 36,839 |
| 2022-02-23 | $7.01 | $7.10 | $6.95 | $6.99 | $6.99 | 37,143 |
| 2022-02-22 | $7.09 | $7.23 | $6.94 | $6.99 | $6.99 | 72,239 |
| 2022-02-18 | $7.02 | $7.30 | $7.02 | $7.13 | $7.13 | 19,428 |
| 2022-02-17 | $7.20 | $7.28 | $7.00 | $7.03 | $7.03 | 14,333 |
| 2022-02-16 | $7.17 | $7.30 | $7.14 | $7.19 | $7.19 | 11,483 |
| 2022-02-15 | $7.24 | $7.32 | $7.10 | $7.23 | $7.23 | 13,306 |
| 2022-02-14 | $7.28 | $7.32 | $7.11 | $7.15 | $7.15 | 12,684 |
| 2022-02-11 | $7.19 | $7.31 | $7.05 | $7.31 | $7.31 | 18,404 |
| 2022-02-10 | $7.23 | $7.32 | $7.18 | $7.19 | $7.19 | 18,374 |
| 2022-02-09 | $7.27 | $7.32 | $7.01 | $7.25 | $7.25 | 14,894 |
| 2022-02-08 | $7.20 | $7.32 | $7.20 | $7.30 | $7.30 | 5,040 |
| 2022-02-07 | $7.31 | $7.31 | $7.05 | $7.23 | $7.23 | 10,345 |
| 2022-02-04 | $7.30 | $7.30 | $7.16 | $7.27 | $7.27 | 3,733 |
| 2022-02-03 | $7.07 | $7.33 | $7.02 | $7.08 | $7.08 | 11,745 |
| 2022-02-02 | $7.36 | $7.36 | $7.06 | $7.11 | $7.11 | 27,369 |
| 2022-02-01 | $7.31 | $7.32 | $7.17 | $7.27 | $7.27 | 13,248 |
| 2022-01-31 | $7.20 | $7.34 | $7.03 | $7.25 | $7.25 | 50,166 |
| 2022-01-28 | $6.82 | $7.30 | $6.76 | $7.14 | $7.14 | 27,350 |
| 2022-01-27 | $7.03 | $7.03 | $6.77 | $6.89 | $6.89 | 19,608 |
| 2022-01-26 | $7.14 | $7.17 | $6.89 | $7.00 | $7.00 | 13,543 |
| 2022-01-25 | $6.93 | $7.08 | $6.78 | $7.00 | $7.00 | 628,866 |
| 2022-01-24 | $7.00 | $7.15 | $6.68 | $7.01 | $7.01 | 21,014 |
| 2022-01-21 | $7.03 | $7.05 | $6.85 | $7.03 | $7.03 | 37,217 |
| 2022-01-20 | $7.09 | $7.19 | $6.95 | $7.10 | $7.10 | 15,427 |
| 2022-01-19 | $7.10 | $7.11 | $6.90 | $7.03 | $7.03 | 31,379 |
| 2022-01-18 | $7.15 | $7.37 | $7.00 | $7.10 | $7.10 | 17,638 |
| 2022-01-14 | $7.27 | $7.43 | $7.14 | $7.42 | $7.42 | 29,740 |
| 2022-01-13 | $7.33 | $7.44 | $7.17 | $7.32 | $7.32 | 18,022 |
| 2022-01-12 | $7.37 | $7.49 | $7.28 | $7.36 | $7.36 | 8,672 |
| 2022-01-11 | $7.46 | $7.49 | $7.22 | $7.34 | $7.34 | 6,802 |
| 2022-01-10 | $7.20 | $7.39 | $7.20 | $7.32 | $7.32 | 18,020 |
| 2022-01-07 | $7.18 | $7.36 | $7.18 | $7.25 | $7.25 | 18,938 |
| 2022-01-06 | $7.49 | $7.49 | $7.16 | $7.27 | $7.27 | 49,348 |
| 2022-01-05 | $7.76 | $7.82 | $7.37 | $7.42 | $7.42 | 37,904 |
| 2022-01-04 | $7.82 | $7.95 | $7.75 | $7.75 | $7.75 | 22,527 |
| 2022-01-03 | $7.90 | $7.93 | $7.70 | $7.85 | $7.85 | 32,027 |
| 2021-12-31 | $7.56 | $7.95 | $7.56 | $7.83 | $7.83 | 30,486 |
| 2021-12-30 | $7.56 | $7.80 | $7.51 | $7.51 | $7.51 | 221,152 |
| 2021-12-29 | $7.67 | $7.78 | $7.65 | $7.65 | $7.65 | 14,169 |
| 2021-12-28 | $7.69 | $7.92 | $7.66 | $7.70 | $7.70 | 36,522 |
| 2021-12-27 | $7.98 | $8.03 | $7.68 | $7.72 | $7.72 | 37,845 |
| 2021-12-23 | $7.97 | $8.08 | $7.97 | $7.98 | $7.98 | 25,195 |
| 2021-12-22 | $8.03 | $8.18 | $7.97 | $8.00 | $8.00 | 9,822 |
| 2021-12-21 | $7.48 | $8.35 | $7.48 | $8.10 | $8.10 | 42,461 |
| 2021-12-20 | $7.81 | $8.00 | $7.51 | $7.52 | $7.52 | 43,481 |
| 2021-12-17 | $7.93 | $8.22 | $7.74 | $7.81 | $7.81 | 35,376 |
| 2021-12-16 | $8.42 | $8.56 | $8.00 | $8.00 | $8.00 | 20,274 |
| 2021-12-15 | $8.50 | $8.53 | $8.25 | $8.50 | $8.50 | 18,788 |
| 2021-12-14 | $8.44 | $8.59 | $8.23 | $8.55 | $8.55 | 53,020 |
| 2021-12-13 | $8.52 | $8.66 | $8.44 | $8.51 | $8.51 | 61,098 |
| 2021-12-10 | $8.56 | $8.71 | $8.40 | $8.56 | $8.56 | 17,639 |
| 2021-12-09 | $8.63 | $8.76 | $8.33 | $8.51 | $8.51 | 16,910 |
| 2021-12-08 | $8.54 | $8.77 | $8.34 | $8.70 | $8.70 | 33,574 |
| 2021-12-07 | $8.49 | $8.67 | $8.42 | $8.53 | $8.53 | 24,091 |
| 2021-12-06 | $8.31 | $8.50 | $8.18 | $8.45 | $8.45 | 25,027 |
| 2021-12-03 | $8.41 | $8.59 | $8.10 | $8.33 | $8.33 | 44,609 |
| 2021-12-02 | $8.42 | $8.63 | $8.37 | $8.44 | $8.44 | 26,157 |
| 2021-12-01 | $8.58 | $8.70 | $8.35 | $8.56 | $8.56 | 69,792 |
| 2021-11-30 | $8.42 | $8.98 | $8.37 | $8.58 | $8.58 | 138,724 |
| 2021-11-29 | $8.49 | $8.68 | $8.32 | $8.51 | $8.51 | 40,148 |
| 2021-11-26 | $8.34 | $8.74 | $8.26 | $8.53 | $8.53 | 59,472 |
| 2021-11-24 | $8.40 | $8.60 | $8.40 | $8.49 | $8.49 | 71,280 |
| 2021-11-23 | $8.86 | $8.86 | $8.30 | $8.45 | $8.45 | 40,868 |
| 2021-11-22 | $8.64 | $8.75 | $8.56 | $8.65 | $8.65 | 36,689 |
| 2021-11-19 | $8.55 | $8.77 | $8.55 | $8.68 | $8.68 | 14,883 |
| 2021-11-18 | $8.75 | $8.93 | $8.51 | $8.52 | $8.52 | 38,412 |
| 2021-11-17 | $8.79 | $9.04 | $8.63 | $8.72 | $8.72 | 21,661 |
| 2021-11-16 | $8.85 | $8.96 | $8.79 | $8.80 | $8.80 | 95,827 |
| 2021-11-15 | $9.25 | $9.26 | $8.62 | $8.81 | $8.81 | 196,035 |
| 2021-11-12 | $8.88 | $9.00 | $8.60 | $8.68 | $8.68 | 264,069 |
| 2021-11-11 | $9.14 | $9.14 | $8.87 | $8.87 | $8.87 | 77,959 |
| 2021-11-10 | $9.50 | $9.52 | $8.98 | $9.10 | $9.10 | 173,278 |
| 2021-11-09 | $9.94 | $9.94 | $9.45 | $9.53 | $9.53 | 37,689 |
| 2021-11-08 | $9.52 | $9.78 | $9.52 | $9.72 | $9.72 | 22,644 |
| 2021-11-05 | $9.54 | $9.70 | $9.38 | $9.55 | $9.55 | 28,412 |
| 2021-11-04 | $9.76 | $9.80 | $9.40 | $9.51 | $9.51 | 23,378 |
| 2021-11-03 | $9.73 | $9.85 | $9.64 | $9.80 | $9.80 | 17,454 |
| 2021-11-02 | $9.60 | $9.78 | $9.52 | $9.73 | $9.73 | 14,332 |
| 2021-11-01 | $9.86 | $9.90 | $9.38 | $9.63 | $9.63 | 50,953 |
| 2021-10-29 | $8.87 | $9.91 | $8.73 | $9.66 | $9.66 | 20,729 |
| 2021-10-28 | $9.62 | $9.90 | $9.40 | $9.74 | $9.74 | 22,246 |
| 2021-10-27 | $9.42 | $9.59 | $9.19 | $9.56 | $9.56 | 40,268 |
| 2021-10-26 | $9.24 | $9.40 | $9.21 | $9.40 | $9.40 | 37,410 |
| 2021-10-25 | $9.29 | $9.38 | $9.19 | $9.19 | $9.19 | 11,899 |
| 2021-10-22 | $9.07 | $9.37 | $9.06 | $9.20 | $9.20 | 16,340 |
| 2021-10-21 | $9.12 | $9.31 | $9.04 | $9.06 | $9.06 | 30,980 |
| 2021-10-20 | $9.00 | $9.12 | $9.00 | $9.00 | $9.00 | 52,239 |
| 2021-10-19 | $9.00 | $9.09 | $8.98 | $9.05 | $9.05 | 34,364 |
| 2021-10-18 | $9.01 | $9.07 | $8.91 | $9.02 | $9.02 | 25,064 |
| 2021-10-15 | $8.96 | $9.09 | $8.96 | $9.00 | $9.00 | 12,430 |
| 2021-10-14 | $8.96 | $9.21 | $8.78 | $8.91 | $8.91 | 17,736 |
| 2021-10-13 | $9.00 | $9.03 | $8.89 | $8.90 | $8.90 | 22,469 |
| 2021-10-12 | $9.02 | $9.17 | $8.98 | $9.00 | $9.00 | 13,186 |
| 2021-10-11 | $9.13 | $9.21 | $9.00 | $9.02 | $9.02 | 28,597 |
| 2021-10-08 | $8.94 | $9.11 | $8.92 | $9.07 | $9.07 | 24,125 |
| 2021-10-07 | $8.86 | $9.20 | $8.86 | $9.00 | $9.00 | 114,210 |
| 2021-10-06 | $8.92 | $8.98 | $8.66 | $8.89 | $8.89 | 13,581 |
| 2021-10-05 | $8.83 | $8.99 | $8.66 | $8.85 | $8.85 | 17,367 |
| 2021-10-04 | $8.88 | $9.15 | $8.76 | $8.83 | $8.83 | 40,078 |
| 2021-10-01 | $8.99 | $9.13 | $8.86 | $8.93 | $8.93 | 63,636 |
| 2021-09-30 | $8.90 | $9.10 | $8.78 | $9.01 | $9.01 | 36,883 |
| 2021-09-29 | $8.87 | $8.97 | $8.71 | $8.91 | $8.91 | 28,721 |
| 2021-09-28 | $8.65 | $9.00 | $8.60 | $8.90 | $8.90 | 46,967 |
| 2021-09-27 | $8.48 | $8.81 | $8.48 | $8.75 | $8.75 | 33,546 |
| 2021-09-24 | $8.52 | $8.61 | $8.37 | $8.50 | $8.50 | 41,696 |
| 2021-09-23 | $8.44 | $8.49 | $8.31 | $8.43 | $8.43 | 47,360 |
| 2021-09-22 | $8.20 | $8.58 | $8.20 | $8.37 | $8.37 | 14,689 |
| 2021-09-21 | $8.29 | $8.33 | $8.16 | $8.18 | $8.18 | 14,809 |
| 2021-09-20 | $8.38 | $8.42 | $8.15 | $8.27 | $8.27 | 25,382 |
| 2021-09-17 | $8.37 | $8.74 | $8.10 | $8.56 | $8.56 | 55,405 |
| 2021-09-16 | $8.20 | $8.32 | $8.07 | $8.28 | $8.28 | 15,438 |
| 2021-09-15 | $8.20 | $8.32 | $8.10 | $8.23 | $8.23 | 25,041 |
| 2021-09-14 | $8.21 | $8.31 | $8.05 | $8.20 | $8.20 | 26,229 |
| 2021-09-13 | $8.47 | $8.61 | $8.17 | $8.17 | $8.17 | 19,069 |
| 2021-09-10 | $8.55 | $8.75 | $8.42 | $8.42 | $8.42 | 39,013 |
| 2021-09-09 | $8.54 | $8.76 | $8.51 | $8.58 | $8.58 | 17,902 |
| 2021-09-08 | $8.63 | $8.77 | $8.51 | $8.57 | $8.57 | 22,708 |
| 2021-09-07 | $8.92 | $8.92 | $8.60 | $8.69 | $8.69 | 18,954 |
| 2021-09-03 | $8.78 | $9.01 | $8.72 | $8.96 | $8.96 | 26,793 |
| 2021-09-02 | $9.01 | $9.01 | $8.77 | $8.83 | $8.83 | 17,752 |
| 2021-09-01 | $9.11 | $9.44 | $8.91 | $9.01 | $9.01 | 22,819 |
| 2021-08-31 | $9.03 | $9.25 | $9.00 | $9.05 | $9.05 | 44,051 |
| 2021-08-30 | $8.98 | $9.05 | $8.92 | $8.93 | $8.93 | 10,475 |
| 2021-08-27 | $8.90 | $9.35 | $8.82 | $9.00 | $9.00 | 27,507 |
| 2021-08-26 | $8.88 | $9.00 | $8.88 | $8.91 | $8.91 | 10,872 |
| 2021-08-25 | $8.91 | $9.16 | $8.87 | $8.95 | $8.95 | 71,806 |
| 2021-08-24 | $9.01 | $9.18 | $8.74 | $8.97 | $8.97 | 64,388 |
| 2021-08-23 | $8.84 | $9.09 | $8.84 | $9.00 | $9.00 | 71,333 |
| 2021-08-20 | $9.00 | $9.06 | $8.75 | $8.83 | $8.83 | 62,807 |
| 2021-08-19 | $9.00 | $9.03 | $8.80 | $8.93 | $8.93 | 37,079 |
| 2021-08-18 | $9.05 | $9.27 | $9.04 | $9.09 | $9.09 | 37,605 |
| 2021-08-17 | $9.10 | $9.32 | $8.99 | $9.04 | $9.04 | 58,996 |
| 2021-08-16 | $9.35 | $9.35 | $9.14 | $9.20 | $9.20 | 39,855 |
| 2021-08-13 | $9.59 | $9.75 | $9.45 | $9.45 | $9.45 | 46,885 |
| 2021-08-12 | $9.34 | $9.75 | $9.34 | $9.65 | $9.65 | 151,235 |
| 2021-08-11 | $9.29 | $9.47 | $9.19 | $9.39 | $9.39 | 66,414 |
| 2021-08-10 | $9.30 | $9.43 | $9.01 | $9.26 | $9.26 | 48,624 |
| 2021-08-09 | $9.38 | $9.48 | $9.27 | $9.29 | $9.29 | 26,355 |
| 2021-08-06 | $9.36 | $9.51 | $8.85 | $9.37 | $9.37 | 28,477 |
| 2021-08-05 | $9.33 | $9.40 | $9.29 | $9.33 | $9.33 | 29,544 |
| 2021-08-04 | $9.25 | $9.43 | $9.21 | $9.35 | $9.35 | 22,113 |
| 2021-08-03 | $9.49 | $9.49 | $9.18 | $9.29 | $9.29 | 51,181 |
| 2021-08-02 | $9.43 | $9.59 | $9.15 | $9.40 | $9.40 | 55,692 |
| 2021-07-30 | $9.30 | $9.52 | $9.30 | $9.42 | $9.42 | 67,614 |
| 2021-07-29 | $9.03 | $9.36 | $9.01 | $9.29 | $9.29 | 36,131 |
| 2021-07-28 | $9.11 | $9.25 | $8.95 | $9.04 | $9.04 | 76,883 |
| 2021-07-27 | $8.76 | $9.50 | $8.73 | $9.09 | $9.09 | 174,319 |
| 2021-07-26 | $8.97 | $9.10 | $8.73 | $8.74 | $8.74 | 23,127 |
| 2021-07-23 | $8.68 | $9.13 | $8.52 | $8.96 | $8.96 | 56,343 |
| 2021-07-22 | $8.69 | $8.88 | $8.60 | $8.65 | $8.65 | 26,237 |
| 2021-07-21 | $8.70 | $8.88 | $8.61 | $8.71 | $8.71 | 25,774 |
| 2021-07-20 | $8.35 | $8.86 | $8.33 | $8.67 | $8.67 | 42,901 |
| 2021-07-19 | $8.17 | $8.36 | $7.96 | $8.32 | $8.32 | 235,768 |
| 2021-07-16 | $8.20 | $8.37 | $8.20 | $8.20 | $8.20 | 74,863 |
| 2021-07-15 | $8.25 | $8.31 | $8.10 | $8.28 | $8.28 | 86,909 |
| 2021-07-14 | $8.28 | $8.33 | $8.10 | $8.22 | $8.22 | 75,482 |
| 2021-07-13 | $8.33 | $8.43 | $8.20 | $8.20 | $8.20 | 48,242 |
| 2021-07-12 | $8.48 | $8.69 | $8.33 | $8.33 | $8.33 | 25,907 |
| 2021-07-09 | $8.60 | $8.69 | $8.35 | $8.47 | $8.47 | 37,805 |
| 2021-07-08 | $8.20 | $8.49 | $8.09 | $8.48 | $8.48 | 85,599 |
| 2021-07-07 | $8.35 | $8.40 | $8.20 | $8.28 | $8.28 | 165,614 |
| 2021-07-06 | $8.79 | $8.80 | $8.28 | $8.30 | $8.30 | 54,819 |
| 2021-07-02 | $8.83 | $8.86 | $8.60 | $8.73 | $8.73 | 43,370 |
| 2021-07-01 | $8.84 | $8.87 | $8.75 | $8.78 | $8.78 | 63,154 |
| 2021-06-30 | $8.91 | $8.98 | $8.75 | $8.87 | $8.87 | 64,170 |
| 2021-06-29 | $9.09 | $9.19 | $8.84 | $8.92 | $8.92 | 80,240 |
| 2021-06-28 | $8.89 | $9.25 | $8.77 | $9.13 | $9.13 | 88,857 |
| 2021-06-25 | $8.59 | $8.92 | $8.43 | $8.86 | $8.86 | 2,016,053 |
| 2021-06-24 | $8.26 | $8.70 | $8.20 | $8.64 | $8.64 | 135,556 |
| 2021-06-23 | $8.44 | $8.58 | $8.20 | $8.22 | $8.22 | 123,462 |
| 2021-06-22 | $8.13 | $8.53 | $8.10 | $8.44 | $8.44 | 283,084 |
| 2021-06-21 | $8.15 | $8.30 | $7.97 | $8.18 | $8.18 | 266,299 |
| 2021-06-18 | $8.09 | $8.26 | $8.01 | $8.16 | $8.16 | 136,421 |
| 2021-06-17 | $8.16 | $8.36 | $8.09 | $8.18 | $8.18 | 132,687 |
| 2021-06-16 | $8.11 | $8.29 | $8.05 | $8.16 | $8.16 | 149,572 |
| 2021-06-15 | $8.20 | $8.20 | $7.96 | $8.01 | $8.01 | 106,072 |
| 2021-06-14 | $8.23 | $8.46 | $8.20 | $8.20 | $8.20 | 75,555 |
| 2021-06-11 | $8.36 | $8.36 | $8.13 | $8.26 | $8.26 | 80,199 |
| 2021-06-10 | $8.72 | $8.80 | $8.27 | $8.29 | $8.29 | 56,869 |
| 2021-06-09 | $8.73 | $9.03 | $8.66 | $8.69 | $8.69 | 144,021 |
| 2021-06-08 | $8.36 | $8.54 | $8.21 | $8.23 | $8.23 | 83,580 |
| 2021-06-07 | $8.23 | $8.41 | $8.23 | $8.35 | $8.35 | 79,213 |
| 2021-06-04 | $8.22 | $8.31 | $8.02 | $8.26 | $8.26 | 166,756 |
| 2021-06-03 | $8.69 | $8.69 | $8.20 | $8.20 | $8.20 | 68,652 |
| 2021-06-02 | $8.32 | $8.96 | $8.25 | $8.73 | $8.73 | 140,515 |
| 2021-06-01 | $8.44 | $8.50 | $8.23 | $8.25 | $8.25 | 36,745 |
| 2021-05-28 | $8.34 | $8.51 | $8.20 | $8.45 | $8.45 | 71,811 |
| 2021-05-27 | $8.37 | $8.50 | $8.31 | $8.34 | $8.34 | 38,182 |
| 2021-05-26 | $8.40 | $8.62 | $8.32 | $8.36 | $8.36 | 66,912 |
| 2021-05-25 | $8.89 | $8.92 | $8.46 | $8.50 | $8.50 | 75,496 |
| 2021-05-24 | $8.74 | $8.90 | $8.65 | $8.84 | $8.84 | 32,925 |
| 2021-05-21 | $8.70 | $8.86 | $8.60 | $8.71 | $8.71 | 74,579 |
| 2021-05-20 | $8.28 | $8.72 | $8.28 | $8.67 | $8.67 | 135,249 |
| 2021-05-19 | $7.95 | $8.33 | $7.84 | $8.28 | $8.28 | 143,771 |
| 2021-05-18 | $8.02 | $8.23 | $7.99 | $8.01 | $8.01 | 64,065 |
| 2021-05-17 | $7.99 | $8.21 | $7.91 | $8.02 | $8.02 | 62,490 |
| 2021-05-14 | $8.06 | $8.39 | $7.95 | $8.07 | $8.07 | 203,389 |
| 2021-05-13 | $7.91 | $8.15 | $7.85 | $8.08 | $8.08 | 114,970 |
| 2021-05-12 | $8.07 | $8.09 | $7.84 | $7.86 | $7.86 | 104,993 |
| 2021-05-11 | $7.86 | $8.24 | $7.80 | $8.14 | $8.14 | 211,060 |
| 2021-05-10 | $8.27 | $8.30 | $7.73 | $7.80 | $7.80 | 131,929 |
| 2021-05-07 | $8.10 | $8.27 | $8.08 | $8.27 | $8.27 | 65,669 |
| 2021-05-06 | $8.10 | $8.20 | $7.95 | $8.10 | $8.10 | 84,420 |
| 2021-05-05 | $7.96 | $8.17 | $7.91 | $8.10 | $8.10 | 117,858 |
| 2021-05-04 | $7.98 | $8.02 | $7.89 | $7.94 | $7.94 | 81,536 |
| 2021-05-03 | $8.00 | $8.14 | $7.88 | $8.01 | $8.01 | 64,839 |
| 2021-04-30 | $8.01 | $8.12 | $7.88 | $8.01 | $8.01 | 85,195 |
| 2021-04-29 | $8.19 | $8.24 | $8.00 | $8.09 | $8.09 | 39,833 |
| 2021-04-28 | $8.11 | $8.24 | $7.91 | $8.17 | $8.17 | 96,441 |
| 2021-04-27 | $8.22 | $8.22 | $8.03 | $8.14 | $8.14 | 91,990 |
| 2021-04-26 | $8.11 | $8.24 | $8.11 | $8.18 | $8.18 | 69,944 |
| 2021-04-23 | $7.88 | $8.17 | $7.84 | $8.10 | $8.10 | 113,955 |
| 2021-04-22 | $7.74 | $7.98 | $7.73 | $7.88 | $7.88 | 73,181 |
| 2021-04-21 | $7.80 | $7.82 | $7.64 | $7.68 | $7.68 | 46,494 |
| 2021-04-20 | $7.82 | $7.91 | $7.70 | $7.72 | $7.72 | 192,182 |
| 2021-04-19 | $7.86 | $7.94 | $7.78 | $7.87 | $7.87 | 66,856 |
| 2021-04-16 | $7.87 | $7.97 | $7.73 | $7.91 | $7.91 | 89,150 |
| 2021-04-15 | $7.86 | $7.86 | $7.75 | $7.82 | $7.82 | 61,073 |
| 2021-04-14 | $7.83 | $8.02 | $7.80 | $7.84 | $7.84 | 52,467 |
| 2021-04-13 | $7.81 | $8.24 | $7.75 | $7.87 | $7.87 | 518,261 |
| 2021-04-12 | $7.97 | $7.97 | $7.80 | $7.83 | $7.83 | 61,461 |
| 2021-04-09 | $7.93 | $7.99 | $7.78 | $7.85 | $7.85 | 92,069 |
| 2021-04-08 | $7.82 | $8.00 | $7.78 | $7.97 | $7.97 | 49,982 |
| 2021-04-07 | $7.86 | $8.00 | $7.72 | $7.82 | $7.82 | 111,771 |
| 2021-04-06 | $7.97 | $7.99 | $7.82 | $7.92 | $7.92 | 73,060 |
| 2021-04-05 | $8.09 | $8.13 | $7.86 | $8.01 | $8.01 | 41,280 |
| 2021-04-01 | $7.67 | $8.04 | $7.62 | $8.00 | $8.00 | 84,577 |
| 2021-03-31 | $7.70 | $7.75 | $7.57 | $7.64 | $7.64 | 82,403 |
| 2021-03-30 | $7.70 | $7.87 | $7.57 | $7.59 | $7.59 | 83,526 |
| 2021-03-29 | $7.73 | $7.87 | $7.60 | $7.65 | $7.65 | 129,390 |
| 2021-03-26 | $7.80 | $7.93 | $7.62 | $7.70 | $7.70 | 137,136 |
| 2021-03-25 | $7.72 | $7.84 | $7.58 | $7.80 | $7.80 | 48,591 |
| 2021-03-24 | $7.78 | $7.85 | $7.60 | $7.73 | $7.73 | 116,681 |
| 2021-03-23 | $7.76 | $7.85 | $7.65 | $7.68 | $7.68 | 250,863 |
| 2021-03-22 | $7.70 | $8.12 | $7.70 | $7.77 | $7.77 | 165,428 |
| 2021-03-19 | $7.77 | $8.16 | $7.67 | $7.70 | $7.70 | 368,527 |
| 2021-03-18 | $7.56 | $8.14 | $7.56 | $7.81 | $7.81 | 224,503 |
| 2021-03-17 | $7.77 | $7.86 | $7.55 | $7.67 | $7.67 | 161,883 |
| 2021-03-16 | $7.99 | $7.99 | $7.67 | $7.75 | $7.75 | 117,583 |
| 2021-03-15 | $8.21 | $8.23 | $7.75 | $7.87 | $7.87 | 124,553 |
| 2021-03-12 | $8.89 | $9.04 | $8.09 | $8.23 | $8.23 | 133,026 |
| 2021-03-11 | $8.61 | $9.00 | $8.54 | $8.99 | $8.99 | 113,232 |
| 2021-03-10 | $8.59 | $8.73 | $8.09 | $8.50 | $8.50 | 43,889 |
| 2021-03-09 | $8.12 | $8.76 | $8.12 | $8.62 | $8.62 | 45,580 |
| 2021-03-08 | $8.11 | $8.17 | $7.98 | $8.01 | $8.01 | 45,261 |
| 2021-03-05 | $8.05 | $8.09 | $7.67 | $8.08 | $8.08 | 87,935 |
| 2021-03-04 | $7.92 | $8.14 | $7.69 | $7.93 | $7.93 | 79,954 |
| 2021-03-03 | $7.94 | $8.09 | $7.75 | $7.96 | $7.96 | 41,054 |
| 2021-03-02 | $8.12 | $8.15 | $7.86 | $7.96 | $7.96 | 27,240 |
| 2021-03-01 | $7.95 | $8.23 | $7.90 | $8.11 | $8.11 | 46,032 |
| 2021-02-26 | $7.83 | $8.00 | $7.55 | $7.79 | $7.79 | 59,342 |
| 2021-02-25 | $7.99 | $8.11 | $7.63 | $7.78 | $7.78 | 82,819 |
| 2021-02-24 | $7.89 | $8.20 | $7.82 | $7.99 | $7.99 | 81,004 |
| 2021-02-23 | $8.36 | $8.36 | $7.78 | $7.87 | $7.87 | 93,278 |
| 2021-02-22 | $8.36 | $8.49 | $8.24 | $8.37 | $8.37 | 72,042 |
| 2021-02-19 | $8.49 | $8.69 | $8.34 | $8.45 | $8.45 | 68,646 |
| 2021-02-18 | $8.47 | $8.55 | $8.28 | $8.48 | $8.48 | 76,541 |
| 2021-02-17 | $8.53 | $8.73 | $8.31 | $8.51 | $8.51 | 100,318 |
| 2021-02-16 | $8.50 | $8.91 | $8.49 | $8.60 | $8.60 | 109,542 |
| 2021-02-12 | $8.50 | $8.55 | $8.43 | $8.50 | $8.50 | 147,458 |
| 2021-02-11 | $8.63 | $8.70 | $8.36 | $8.53 | $8.53 | 89,274 |
| 2021-02-10 | $8.99 | $9.16 | $8.52 | $8.58 | $8.58 | 143,620 |
| 2021-02-09 | $8.76 | $8.98 | $8.69 | $8.85 | $8.85 | 85,585 |
| 2021-02-08 | $9.15 | $9.15 | $8.60 | $8.69 | $8.69 | 118,073 |
| 2021-02-05 | $8.56 | $9.25 | $8.48 | $9.19 | $9.19 | 133,016 |
| 2021-02-04 | $8.22 | $8.54 | $8.22 | $8.54 | $8.54 | 87,958 |
| 2021-02-03 | $8.39 | $8.53 | $8.23 | $8.26 | $8.26 | 46,331 |
| 2021-02-02 | $8.36 | $8.47 | $8.23 | $8.40 | $8.40 | 50,436 |
| 2021-02-01 | $8.18 | $8.44 | $8.05 | $8.31 | $8.31 | 54,543 |
| 2021-01-29 | $8.21 | $8.42 | $8.14 | $8.18 | $8.18 | 84,006 |
| 2021-01-28 | $8.37 | $8.40 | $8.18 | $8.27 | $8.27 | 92,457 |
| 2021-01-27 | $8.29 | $8.60 | $8.07 | $8.29 | $8.29 | 123,377 |
| 2021-01-26 | $8.20 | $8.47 | $8.00 | $8.38 | $8.38 | 102,699 |
| 2021-01-25 | $8.25 | $8.37 | $7.92 | $8.15 | $8.15 | 98,508 |
| 2021-01-22 | $8.04 | $8.47 | $7.92 | $8.25 | $8.25 | 216,672 |
| 2021-01-21 | $7.84 | $8.09 | $7.59 | $7.98 | $7.98 | 133,739 |
| 2021-01-20 | $7.90 | $7.90 | $7.75 | $7.87 | $7.87 | 152,971 |
| 2021-01-19 | $7.45 | $8.08 | $7.38 | $7.86 | $7.86 | 266,470 |
| 2021-01-15 | $7.40 | $7.50 | $7.28 | $7.42 | $7.42 | 39,316 |
| 2021-01-14 | $7.31 | $7.54 | $7.31 | $7.41 | $7.41 | 60,204 |
| 2021-01-13 | $7.22 | $7.43 | $7.16 | $7.32 | $7.32 | 84,722 |
| 2021-01-12 | $7.20 | $7.34 | $7.15 | $7.22 | $7.22 | 78,311 |
| 2021-01-11 | $7.25 | $7.33 | $7.15 | $7.22 | $7.22 | 49,210 |
| 2021-01-08 | $7.27 | $7.35 | $7.17 | $7.25 | $7.25 | 137,687 |
| 2021-01-07 | $7.21 | $7.30 | $7.17 | $7.24 | $7.24 | 155,341 |
| 2021-01-06 | $7.25 | $7.34 | $7.17 | $7.23 | $7.23 | 100,429 |
| 2021-01-05 | $7.23 | $7.40 | $7.17 | $7.26 | $7.26 | 67,898 |
| 2021-01-04 | $7.14 | $7.38 | $7.05 | $7.28 | $7.28 | 87,356 |
| 2020-12-31 | $7.30 | $7.39 | $7.03 | $7.10 | $7.10 | 110,588 |
| 2020-12-30 | $7.34 | $7.39 | $7.27 | $7.30 | $7.30 | 110,465 |
| 2020-12-29 | $7.38 | $7.50 | $7.21 | $7.33 | $7.33 | 90,659 |
| 2020-12-28 | $7.35 | $7.48 | $7.23 | $7.34 | $7.34 | 199,448 |
| 2020-12-24 | $7.37 | $7.37 | $7.21 | $7.27 | $7.27 | 20,439 |
| 2020-12-23 | $7.26 | $7.43 | $7.26 | $7.32 | $7.32 | 178,878 |
| 2020-12-22 | $7.26 | $7.34 | $7.24 | $7.27 | $7.27 | 274,570 |
| 2020-12-21 | $7.25 | $7.39 | $7.25 | $7.27 | $7.27 | 214,301 |
| 2020-12-18 | $7.26 | $7.40 | $7.23 | $7.25 | $7.25 | 1,660,417 |
| 2020-12-17 | $7.58 | $7.77 | $7.55 | $7.66 | $7.66 | 69,292 |
| 2020-12-16 | $7.81 | $7.91 | $7.59 | $7.59 | $7.59 | 23,493 |
| 2020-12-15 | $7.77 | $7.99 | $7.64 | $7.77 | $7.77 | 52,385 |
| 2020-12-14 | $7.55 | $7.82 | $7.55 | $7.72 | $7.72 | 77,596 |
| 2020-12-11 | $7.14 | $7.55 | $7.14 | $7.50 | $7.50 | 109,144 |
| 2020-12-10 | $7.42 | $7.42 | $7.13 | $7.20 | $7.20 | 56,817 |
| 2020-12-09 | $7.65 | $7.70 | $7.33 | $7.42 | $7.42 | 55,251 |
| 2020-12-08 | $7.51 | $7.65 | $7.41 | $7.63 | $7.63 | 77,713 |
| 2020-12-07 | $7.61 | $7.80 | $7.54 | $7.57 | $7.57 | 43,188 |
| 2020-12-04 | $8.00 | $8.20 | $7.71 | $7.76 | $7.76 | 47,945 |
| 2020-12-03 | $7.70 | $8.23 | $7.70 | $8.00 | $8.00 | 42,231 |
| 2020-12-02 | $7.65 | $7.75 | $7.56 | $7.73 | $7.73 | 52,246 |
| 2020-12-01 | $7.75 | $7.99 | $7.55 | $7.64 | $7.64 | 47,406 |
| 2020-11-30 | $7.98 | $8.00 | $7.66 | $7.74 | $7.74 | 42,255 |
| 2020-11-27 | $7.81 | $7.99 | $7.62 | $7.99 | $7.99 | 40,096 |
| 2020-11-25 | $8.16 | $8.27 | $7.59 | $7.81 | $7.81 | 89,883 |
| 2020-11-24 | $7.50 | $8.48 | $7.47 | $8.10 | $8.10 | 125,454 |
| 2020-11-23 | $7.75 | $7.82 | $7.49 | $7.50 | $7.50 | 30,940 |
| 2020-11-20 | $7.47 | $7.90 | $7.47 | $7.74 | $7.74 | 68,170 |
| 2020-11-19 | $7.55 | $7.77 | $7.40 | $7.59 | $7.59 | 51,058 |
| 2020-11-18 | $7.25 | $7.79 | $7.20 | $7.59 | $7.59 | 71,988 |
| 2020-11-17 | $7.09 | $7.44 | $7.09 | $7.25 | $7.25 | 22,538 |
| 2020-11-16 | $7.20 | $7.47 | $7.04 | $7.15 | $7.15 | 73,508 |
| 2020-11-13 | $7.02 | $7.15 | $6.96 | $7.12 | $7.12 | 42,352 |
| 2020-11-12 | $7.14 | $7.33 | $6.91 | $7.05 | $7.05 | 53,193 |
| 2020-11-11 | $7.00 | $7.20 | $6.91 | $7.20 | $7.20 | 92,997 |
| 2020-11-10 | $6.66 | $7.38 | $6.51 | $6.95 | $6.95 | 114,303 |
| 2020-11-09 | $7.30 | $7.69 | $7.20 | $7.20 | $7.20 | 127,372 |
| 2020-11-06 | $7.13 | $7.35 | $6.85 | $6.99 | $6.99 | 114,259 |
| 2020-11-05 | $7.42 | $7.57 | $7.00 | $7.03 | $7.03 | 89,031 |
| 2020-11-04 | $7.27 | $7.89 | $7.27 | $7.36 | $7.36 | 67,714 |
| 2020-11-03 | $7.46 | $7.56 | $7.24 | $7.38 | $7.38 | 42,110 |
| 2020-11-02 | $7.11 | $7.42 | $7.09 | $7.32 | $7.32 | 42,881 |
| 2020-10-30 | $7.16 | $7.26 | $6.91 | $7.07 | $7.07 | 54,513 |
| 2020-10-29 | $7.75 | $7.82 | $7.23 | $7.23 | $7.23 | 56,997 |
| 2020-10-28 | $7.58 | $7.96 | $7.02 | $7.82 | $7.82 | 236,925 |
| 2020-10-27 | $7.95 | $8.10 | $7.69 | $7.71 | $7.71 | 45,064 |
| 2020-10-26 | $8.46 | $8.50 | $7.81 | $7.90 | $7.90 | 41,495 |
| 2020-10-23 | $8.62 | $8.69 | $8.35 | $8.58 | $8.58 | 75,999 |
| 2020-10-22 | $8.59 | $8.69 | $8.44 | $8.63 | $8.63 | 43,630 |
| 2020-10-21 | $8.26 | $8.73 | $8.13 | $8.55 | $8.55 | 72,256 |
| 2020-10-20 | $8.24 | $8.47 | $8.19 | $8.23 | $8.23 | 37,657 |
| 2020-10-19 | $8.34 | $8.49 | $8.15 | $8.18 | $8.18 | 43,378 |
| 2020-10-16 | $8.19 | $8.36 | $8.14 | $8.25 | $8.25 | 56,028 |
| 2020-10-15 | $7.99 | $8.30 | $7.80 | $8.20 | $8.20 | 62,840 |
| 2020-10-14 | $8.13 | $8.24 | $8.03 | $8.22 | $8.22 | 28,935 |
| 2020-10-13 | $8.11 | $8.22 | $7.91 | $8.12 | $8.12 | 103,200 |
| 2020-10-12 | $8.29 | $8.38 | $7.94 | $8.19 | $8.19 | 106,923 |
| 2020-10-09 | $8.28 | $8.40 | $8.17 | $8.37 | $8.37 | 89,296 |
| 2020-10-08 | $8.03 | $8.24 | $7.95 | $8.19 | $8.19 | 69,693 |
| 2020-10-07 | $7.53 | $8.02 | $7.53 | $7.99 | $7.99 | 102,019 |
| 2020-10-06 | $7.41 | $7.55 | $7.32 | $7.44 | $7.44 | 62,483 |
| 2020-10-05 | $7.47 | $7.61 | $7.38 | $7.41 | $7.41 | 96,843 |
| 2020-10-02 | $7.49 | $7.63 | $7.34 | $7.39 | $7.39 | 93,528 |
| 2020-10-01 | $7.60 | $7.70 | $7.48 | $7.61 | $7.61 | 55,077 |
| 2020-09-30 | $7.50 | $7.65 | $7.50 | $7.55 | $7.55 | 58,732 |
| 2020-09-29 | $7.31 | $7.60 | $7.31 | $7.49 | $7.49 | 149,188 |
| 2020-09-28 | $7.05 | $7.38 | $7.03 | $7.35 | $7.35 | 139,619 |
| 2020-09-25 | $6.91 | $7.17 | $6.85 | $6.98 | $6.98 | 76,580 |
| 2020-09-24 | $6.82 | $7.00 | $6.80 | $6.90 | $6.90 | 79,659 |
| 2020-09-23 | $6.98 | $7.11 | $6.78 | $6.83 | $6.83 | 103,029 |
| 2020-09-22 | $7.15 | $7.15 | $6.98 | $7.12 | $7.12 | 72,429 |
| 2020-09-21 | $7.47 | $7.49 | $7.01 | $7.06 | $7.06 | 78,082 |
| 2020-09-18 | $7.76 | $7.84 | $7.46 | $7.61 | $7.61 | 128,344 |
| 2020-09-17 | $7.70 | $7.91 | $7.57 | $7.67 | $7.67 | 112,294 |
| 2020-09-16 | $7.47 | $7.88 | $7.35 | $7.70 | $7.70 | 125,761 |
| 2020-09-15 | $7.19 | $7.48 | $7.10 | $7.47 | $7.47 | 62,121 |
| 2020-09-14 | $7.00 | $7.20 | $6.90 | $7.17 | $7.17 | 99,433 |
| 2020-09-11 | $7.12 | $7.12 | $6.91 | $7.01 | $7.01 | 86,912 |
| 2020-09-10 | $6.95 | $7.20 | $6.95 | $7.10 | $7.10 | 85,120 |
| 2020-09-09 | $6.99 | $7.06 | $6.88 | $6.98 | $6.98 | 67,892 |
| 2020-09-08 | $6.76 | $6.98 | $6.64 | $6.91 | $6.91 | 98,858 |
| 2020-09-04 | $7.11 | $7.11 | $6.63 | $6.88 | $6.88 | 136,897 |
| 2020-09-03 | $7.15 | $7.18 | $6.91 | $7.08 | $7.08 | 154,478 |
| 2020-09-02 | $7.04 | $7.28 | $6.95 | $7.19 | $7.19 | 159,871 |
| 2020-09-01 | $6.73 | $7.06 | $6.70 | $7.03 | $7.03 | 99,364 |
| 2020-08-31 | $6.70 | $6.83 | $6.64 | $6.73 | $6.73 | 88,797 |
| 2020-08-28 | $6.46 | $6.70 | $6.46 | $6.69 | $6.69 | 68,090 |
| 2020-08-27 | $6.69 | $6.69 | $6.44 | $6.52 | $6.52 | 77,224 |
| 2020-08-26 | $6.53 | $6.73 | $6.45 | $6.63 | $6.63 | 82,812 |
| 2020-08-25 | $6.49 | $6.57 | $6.36 | $6.55 | $6.55 | 128,791 |
| 2020-08-24 | $6.73 | $6.73 | $6.33 | $6.49 | $6.49 | 160,898 |
| 2020-08-21 | $6.72 | $6.72 | $6.57 | $6.63 | $6.63 | 116,071 |
| 2020-08-20 | $6.48 | $6.65 | $6.41 | $6.62 | $6.62 | 94,425 |
| 2020-08-19 | $6.48 | $6.62 | $6.48 | $6.53 | $6.53 | 124,493 |
| 2020-08-18 | $6.81 | $6.86 | $6.46 | $6.48 | $6.48 | 303,502 |
| 2020-08-17 | $6.91 | $6.97 | $6.76 | $6.86 | $6.86 | 70,949 |
| 2020-08-14 | $6.87 | $7.07 | $6.77 | $6.96 | $6.96 | 182,563 |
| 2020-08-13 | $6.75 | $6.92 | $6.58 | $6.90 | $6.90 | 216,493 |
| 2020-08-12 | $6.76 | $6.89 | $6.60 | $6.61 | $6.61 | 156,163 |
| 2020-08-11 | $7.77 | $7.83 | $6.76 | $6.77 | $6.77 | 317,153 |
| 2020-08-10 | $7.47 | $7.72 | $7.36 | $7.60 | $7.60 | 237,331 |
| 2020-08-07 | $7.40 | $7.50 | $7.22 | $7.31 | $7.31 | 154,118 |
| 2020-08-06 | $7.20 | $7.47 | $7.08 | $7.33 | $7.33 | 180,781 |
| 2020-08-05 | $6.94 | $7.21 | $6.87 | $7.17 | $7.17 | 144,733 |
| 2020-08-04 | $6.76 | $6.94 | $6.72 | $6.90 | $6.90 | 97,972 |
| 2020-08-03 | $6.46 | $6.79 | $6.40 | $6.70 | $6.70 | 141,411 |
| 2020-07-31 | $6.51 | $6.51 | $6.31 | $6.45 | $6.45 | 93,894 |
| 2020-07-30 | $6.31 | $6.54 | $6.15 | $6.51 | $6.51 | 133,606 |
| 2020-07-29 | $6.22 | $6.32 | $6.17 | $6.31 | $6.31 | 57,201 |
| 2020-07-28 | $6.10 | $6.37 | $6.10 | $6.19 | $6.19 | 90,632 |
| 2020-07-27 | $6.02 | $6.15 | $5.88 | $6.11 | $6.11 | 127,101 |
| 2020-07-24 | $6.14 | $6.14 | $5.93 | $6.03 | $6.03 | 106,627 |
| 2020-07-23 | $6.00 | $6.17 | $5.92 | $6.14 | $6.14 | 133,381 |
| 2020-07-22 | $6.20 | $6.31 | $5.79 | $5.90 | $5.90 | 503,128 |
| 2020-07-21 | $6.45 | $6.61 | $6.17 | $6.20 | $6.20 | 248,728 |
| 2020-07-20 | $6.63 | $6.71 | $6.41 | $6.41 | $6.41 | 98,199 |
| 2020-07-17 | $6.53 | $6.65 | $6.35 | $6.62 | $6.62 | 97,400 |
| 2020-07-16 | $6.59 | $6.61 | $6.38 | $6.55 | $6.55 | 58,300 |
| 2020-07-15 | $6.59 | $6.70 | $6.48 | $6.62 | $6.62 | 106,500 |
| 2020-07-14 | $6.20 | $6.57 | $5.97 | $6.53 | $6.53 | 235,200 |
| 2020-07-13 | $6.56 | $6.56 | $6.20 | $6.23 | $6.23 | 120,500 |
| 2020-07-10 | $6.57 | $6.57 | $6.40 | $6.48 | $6.48 | 58,100 |
| 2020-07-09 | $6.63 | $6.76 | $6.49 | $6.60 | $6.60 | 70,300 |
| 2020-07-08 | $6.28 | $6.64 | $6.28 | $6.63 | $6.63 | 150,700 |
| 2020-07-07 | $6.74 | $7.38 | $6.43 | $6.49 | $6.49 | 138,200 |
| 2020-07-06 | $6.74 | $7.09 | $6.69 | $6.74 | $6.74 | 283,900 |
| 2020-07-02 | $6.39 | $6.79 | $6.33 | $6.68 | $6.68 | 186,700 |
| 2020-07-01 | $6.46 | $6.48 | $6.22 | $6.37 | $6.37 | 83,500 |
| 2020-06-30 | $6.20 | $6.45 | $6.02 | $6.43 | $6.43 | 140,700 |
| 2020-06-29 | $6.38 | $6.56 | $6.17 | $6.22 | $6.22 | 179,600 |
| 2020-06-26 | $6.61 | $6.70 | $6.24 | $6.35 | $6.35 | 1,756,203 |
| 2020-06-25 | $6.76 | $6.96 | $6.61 | $6.76 | $6.76 | 246,749 |
| 2020-06-24 | $6.75 | $6.86 | $6.70 | $6.80 | $6.80 | 234,224 |
| 2020-06-23 | $6.73 | $6.83 | $6.64 | $6.68 | $6.68 | 137,268 |
| 2020-06-22 | $6.65 | $6.79 | $6.57 | $6.73 | $6.73 | 203,145 |
| 2020-06-19 | $6.70 | $6.82 | $6.65 | $6.67 | $6.67 | 145,292 |
| 2020-06-18 | $6.57 | $6.67 | $6.56 | $6.65 | $6.65 | 134,403 |
| 2020-06-17 | $6.59 | $6.66 | $6.48 | $6.58 | $6.58 | 124,354 |
| 2020-06-16 | $6.75 | $6.75 | $6.43 | $6.60 | $6.60 | 123,169 |
| 2020-06-15 | $6.20 | $6.72 | $6.07 | $6.61 | $6.61 | 159,776 |
| 2020-06-12 | $6.48 | $6.48 | $6.24 | $6.28 | $6.28 | 151,355 |
| 2020-06-11 | $6.18 | $6.43 | $6.16 | $6.26 | $6.26 | 229,386 |
| 2020-06-10 | $6.70 | $6.86 | $6.35 | $6.52 | $6.52 | 200,154 |
| 2020-06-09 | $6.40 | $6.75 | $6.25 | $6.67 | $6.67 | 253,345 |
| 2020-06-08 | $6.90 | $7.01 | $6.21 | $6.36 | $6.36 | 1,359,156 |
| 2020-06-05 | $6.65 | $7.00 | $6.50 | $6.87 | $6.87 | 176,475 |
| 2020-06-04 | $6.70 | $6.75 | $6.26 | $6.37 | $6.37 | 99,798 |
| 2020-06-03 | $6.70 | $6.88 | $6.34 | $6.75 | $6.75 | 152,127 |
| 2020-06-02 | $6.27 | $6.70 | $6.16 | $6.63 | $6.63 | 93,289 |
| 2020-06-01 | $6.12 | $6.44 | $6.12 | $6.22 | $6.22 | 113,826 |
| 2020-05-29 | $6.28 | $6.39 | $6.06 | $6.18 | $6.18 | 94,588 |
| 2020-05-28 | $6.62 | $6.70 | $6.23 | $6.28 | $6.28 | 67,058 |
| 2020-05-27 | $6.35 | $6.63 | $6.01 | $6.61 | $6.61 | 107,192 |
| 2020-05-26 | $6.70 | $6.79 | $6.17 | $6.28 | $6.28 | 165,003 |
| 2020-05-22 | $6.58 | $6.63 | $6.44 | $6.61 | $6.61 | 70,635 |
| 2020-05-21 | $6.57 | $6.70 | $6.41 | $6.61 | $6.61 | 88,833 |
| 2020-05-20 | $6.27 | $6.52 | $6.27 | $6.51 | $6.51 | 120,906 |
| 2020-05-19 | $6.27 | $6.41 | $6.14 | $6.21 | $6.21 | 141,179 |
| 2020-05-18 | $6.12 | $6.30 | $6.02 | $6.25 | $6.25 | 184,339 |
| 2020-05-15 | $6.16 | $6.29 | $5.82 | $5.99 | $5.99 | 178,221 |
| 2020-05-14 | $6.04 | $6.47 | $5.77 | $6.25 | $6.25 | 159,792 |
| 2020-05-13 | $7.06 | $7.39 | $6.05 | $6.16 | $6.16 | 510,131 |
| 2020-05-12 | $6.28 | $7.94 | $6.06 | $6.86 | $6.86 | 1,246,936 |
| 2020-05-11 | $6.45 | $6.45 | $6.20 | $6.29 | $6.29 | 82,812 |
| 2020-05-08 | $6.24 | $6.60 | $6.10 | $6.45 | $6.45 | 147,958 |
| 2020-05-07 | $6.23 | $6.60 | $5.91 | $5.95 | $5.95 | 121,241 |
| 2020-05-06 | $6.72 | $6.75 | $6.18 | $6.24 | $6.24 | 73,801 |
| 2020-05-05 | $6.11 | $6.72 | $6.02 | $6.69 | $6.69 | 150,404 |
| 2020-05-04 | $5.89 | $6.12 | $5.89 | $6.10 | $6.10 | 69,311 |
| 2020-05-01 | $5.98 | $5.98 | $5.79 | $5.95 | $5.95 | 52,094 |
| 2020-04-30 | $6.10 | $6.16 | $5.86 | $6.16 | $6.16 | 102,667 |
| 2020-04-29 | $5.82 | $6.24 | $5.75 | $6.17 | $6.17 | 145,919 |
| 2020-04-28 | $5.85 | $5.88 | $5.68 | $5.79 | $5.79 | 88,284 |
| 2020-04-27 | $5.98 | $5.99 | $5.75 | $5.83 | $5.83 | 56,440 |
| 2020-04-24 | $6.03 | $6.09 | $5.74 | $5.89 | $5.89 | 32,072 |
| 2020-04-23 | $6.08 | $6.08 | $5.88 | $6.01 | $6.01 | 97,308 |
| 2020-04-22 | $5.96 | $6.14 | $5.84 | $6.01 | $6.01 | 166,079 |
| 2020-04-21 | $5.66 | $5.93 | $5.51 | $5.93 | $5.93 | 86,618 |
| 2020-04-20 | $6.02 | $6.15 | $5.64 | $5.83 | $5.83 | 78,448 |
| 2020-04-17 | $6.27 | $6.28 | $5.98 | $6.05 | $6.05 | 130,204 |
| 2020-04-16 | $6.17 | $6.23 | $5.93 | $6.14 | $6.14 | 124,865 |
| 2020-04-15 | $6.03 | $6.36 | $5.79 | $6.14 | $6.14 | 152,784 |
| 2020-04-14 | $6.34 | $6.39 | $6.07 | $6.14 | $6.14 | 110,884 |
| 2020-04-13 | $6.07 | $6.33 | $5.90 | $6.25 | $6.25 | 55,804 |
| 2020-04-09 | $5.63 | $6.28 | $5.58 | $6.06 | $6.06 | 140,674 |
| 2020-04-08 | $5.30 | $5.62 | $5.28 | $5.60 | $5.60 | 91,722 |
| 2020-04-07 | $5.18 | $5.41 | $5.11 | $5.27 | $5.27 | 101,459 |
| 2020-04-06 | $5.29 | $5.82 | $4.88 | $5.07 | $5.07 | 155,880 |
| 2020-04-03 | $5.43 | $5.60 | $5.10 | $5.18 | $5.18 | 100,352 |
| 2020-04-02 | $5.63 | $5.70 | $5.18 | $5.43 | $5.43 | 91,767 |
| 2020-04-01 | $5.71 | $5.76 | $5.55 | $5.63 | $5.63 | 64,494 |
| 2020-03-31 | $5.95 | $5.96 | $5.66 | $5.96 | $5.96 | 118,912 |
| 2020-03-30 | $6.02 | $6.10 | $5.72 | $5.95 | $5.95 | 155,693 |
| 2020-03-27 | $5.82 | $6.07 | $5.63 | $5.95 | $5.95 | 171,704 |
| 2020-03-26 | $5.96 | $6.05 | $5.65 | $6.00 | $6.00 | 174,431 |
| 2020-03-25 | $6.28 | $6.28 | $5.86 | $5.93 | $5.93 | 242,274 |
| 2020-03-24 | $6.23 | $6.35 | $5.94 | $6.23 | $6.23 | 148,558 |
| 2020-03-23 | $6.04 | $6.34 | $5.58 | $6.13 | $6.13 | 201,170 |
| 2020-03-20 | $6.02 | $6.26 | $5.76 | $5.94 | $5.94 | 193,090 |
| 2020-03-19 | $5.40 | $6.00 | $5.29 | $5.90 | $5.90 | 101,072 |
| 2020-03-18 | $5.68 | $5.68 | $4.96 | $5.20 | $5.20 | 92,869 |
| 2020-03-17 | $5.36 | $6.38 | $5.24 | $5.96 | $5.96 | 106,415 |
| 2020-03-16 | $4.30 | $6.09 | $4.30 | $5.26 | $5.26 | 193,445 |
| 2020-03-13 | $5.37 | $6.72 | $5.37 | $6.62 | $6.62 | 188,107 |
| 2020-03-12 | $5.53 | $5.73 | $5.11 | $5.38 | $5.38 | 160,964 |
| 2020-03-11 | $6.07 | $6.20 | $5.80 | $6.03 | $6.03 | 150,000 |
| 2020-03-10 | $6.40 | $6.60 | $5.74 | $6.16 | $6.16 | 141,976 |
| 2020-03-09 | $6.87 | $6.87 | $6.15 | $6.19 | $6.19 | 78,573 |
| 2020-03-06 | $7.09 | $7.31 | $7.01 | $7.26 | $7.26 | 77,681 |
| 2020-03-05 | $7.73 | $7.79 | $7.28 | $7.31 | $7.31 | 56,604 |
| 2020-03-04 | $7.89 | $7.94 | $7.53 | $7.82 | $7.82 | 108,351 |
| 2020-03-03 | $8.22 | $8.31 | $7.62 | $7.78 | $7.78 | 88,649 |
| 2020-03-02 | $8.45 | $8.45 | $7.99 | $8.25 | $8.25 | 124,325 |
| 2020-02-28 | $8.12 | $8.57 | $8.10 | $8.43 | $8.43 | 164,461 |
| 2020-02-27 | $8.41 | $8.68 | $8.18 | $8.41 | $8.41 | 113,683 |
| 2020-02-26 | $8.55 | $8.80 | $8.42 | $8.59 | $8.59 | 171,372 |
| 2020-02-25 | $9.02 | $9.02 | $8.41 | $8.63 | $8.63 | 108,853 |
| 2020-02-24 | $8.80 | $9.00 | $8.65 | $8.96 | $8.96 | 68,325 |
| 2020-02-21 | $9.09 | $9.09 | $8.84 | $9.01 | $9.01 | 51,863 |
| 2020-02-20 | $8.95 | $9.18 | $8.83 | $9.08 | $9.08 | 103,307 |
| 2020-02-19 | $8.64 | $9.01 | $8.64 | $8.95 | $8.95 | 64,889 |
| 2020-02-18 | $8.59 | $8.73 | $8.49 | $8.64 | $8.64 | 53,919 |
| 2020-02-14 | $8.83 | $8.98 | $8.63 | $8.66 | $8.66 | 41,369 |
| 2020-02-13 | $8.85 | $9.00 | $8.78 | $8.84 | $8.84 | 36,997 |
| 2020-02-12 | $8.75 | $9.07 | $8.67 | $8.92 | $8.92 | 109,593 |
| 2020-02-11 | $8.42 | $8.75 | $8.38 | $8.72 | $8.72 | 87,014 |
| 2020-02-10 | $8.40 | $8.56 | $8.33 | $8.39 | $8.39 | 60,651 |
| 2020-02-07 | $8.33 | $8.51 | $8.28 | $8.45 | $8.45 | 57,203 |
| 2020-02-06 | $8.46 | $8.66 | $8.30 | $8.40 | $8.40 | 71,472 |
| 2020-02-05 | $8.40 | $8.52 | $8.36 | $8.46 | $8.46 | 88,241 |
| 2020-02-04 | $8.33 | $8.48 | $8.28 | $8.34 | $8.34 | 108,731 |
| 2020-02-03 | $8.43 | $8.54 | $8.30 | $8.43 | $8.43 | 88,290 |
| 2020-01-31 | $8.52 | $8.52 | $8.23 | $8.43 | $8.43 | 79,340 |
| 2020-01-30 | $8.49 | $8.60 | $8.42 | $8.52 | $8.52 | 53,138 |
| 2020-01-29 | $8.77 | $8.80 | $8.51 | $8.55 | $8.55 | 52,221 |
| 2020-01-28 | $8.61 | $8.75 | $8.48 | $8.74 | $8.74 | 79,266 |
| 2020-01-27 | $8.53 | $8.73 | $8.44 | $8.61 | $8.61 | 39,750 |
| 2020-01-24 | $9.00 | $9.02 | $8.58 | $8.72 | $8.72 | 51,181 |
| 2020-01-23 | $9.02 | $9.07 | $8.79 | $8.98 | $8.98 | 97,666 |
| 2020-01-22 | $8.85 | $9.08 | $8.85 | $9.02 | $9.02 | 115,123 |
| 2020-01-21 | $8.73 | $8.97 | $8.68 | $8.88 | $8.88 | 127,192 |
| 2020-01-17 | $8.41 | $8.81 | $8.38 | $8.78 | $8.78 | 94,738 |
| 2020-01-16 | $8.18 | $8.46 | $8.18 | $8.46 | $8.46 | 148,871 |
| 2020-01-15 | $8.12 | $8.42 | $8.12 | $8.19 | $8.19 | 111,674 |
| 2020-01-14 | $8.24 | $8.24 | $8.10 | $8.15 | $8.15 | 94,629 |
| 2020-01-13 | $8.20 | $8.28 | $8.13 | $8.25 | $8.25 | 79,748 |
| 2020-01-10 | $8.22 | $8.27 | $8.14 | $8.21 | $8.21 | 56,500 |
| 2020-01-09 | $8.17 | $8.25 | $8.07 | $8.20 | $8.20 | 128,164 |
| 2020-01-08 | $8.16 | $8.19 | $8.01 | $8.18 | $8.18 | 112,741 |
| 2020-01-07 | $8.27 | $8.27 | $8.11 | $8.16 | $8.16 | 72,345 |
| 2020-01-06 | $8.12 | $8.29 | $7.96 | $8.27 | $8.27 | 103,845 |
| 2020-01-03 | $8.16 | $8.34 | $8.13 | $8.20 | $8.20 | 86,248 |
| 2020-01-02 | $8.23 | $8.34 | $7.91 | $8.28 | $8.28 | 150,315 |
| 2019-12-31 | $7.90 | $8.20 | $7.89 | $8.18 | $8.18 | 111,657 |
| 2019-12-30 | $8.15 | $8.15 | $7.77 | $7.96 | $7.96 | 140,555 |
| 2019-12-27 | $8.21 | $8.21 | $7.97 | $8.08 | $8.08 | 142,402 |
| 2019-12-26 | $8.19 | $8.25 | $8.07 | $8.16 | $8.16 | 92,599 |
| 2019-12-24 | $8.16 | $8.24 | $8.05 | $8.17 | $8.17 | 68,749 |
| 2019-12-23 | $8.02 | $8.24 | $7.92 | $8.15 | $8.15 | 124,796 |
| 2019-12-20 | $8.05 | $8.09 | $7.81 | $8.01 | $8.01 | 288,697 |
| 2019-12-19 | $8.03 | $8.15 | $7.91 | $8.00 | $8.00 | 321,334 |
| 2019-12-18 | $8.12 | $8.26 | $7.74 | $8.00 | $8.00 | 231,386 |
| 2019-12-17 | $8.18 | $8.18 | $7.98 | $8.10 | $8.10 | 332,718 |
| 2019-12-16 | $8.32 | $8.44 | $8.10 | $8.15 | $8.15 | 89,881 |
| 2019-12-13 | $8.16 | $8.50 | $8.16 | $8.28 | $8.28 | 129,030 |
| 2019-12-12 | $8.38 | $8.43 | $8.11 | $8.26 | $8.26 | 79,159 |
| 2019-12-11 | $8.25 | $8.37 | $8.17 | $8.37 | $8.37 | 550,038 |
| 2019-12-10 | $8.21 | $8.33 | $8.12 | $8.26 | $8.26 | 78,174 |
| 2019-12-09 | $8.10 | $8.35 | $8.00 | $8.22 | $8.22 | 108,218 |
| 2019-12-06 | $8.16 | $8.18 | $8.05 | $8.13 | $8.13 | 151,724 |
| 2019-12-05 | $8.17 | $8.17 | $8.00 | $8.14 | $8.14 | 114,033 |
| 2019-12-04 | $8.18 | $8.20 | $8.07 | $8.16 | $8.16 | 60,408 |
| 2019-12-03 | $8.00 | $8.18 | $7.98 | $8.15 | $8.15 | 82,265 |
| 2019-12-02 | $8.21 | $8.23 | $8.00 | $8.08 | $8.08 | 128,361 |
| 2019-11-29 | $8.25 | $8.25 | $8.14 | $8.20 | $8.20 | 37,657 |
| 2019-11-27 | $8.20 | $8.26 | $8.03 | $8.25 | $8.25 | 153,417 |
| 2019-11-26 | $8.38 | $8.44 | $8.08 | $8.14 | $8.14 | 118,224 |
| 2019-11-25 | $8.50 | $8.52 | $8.36 | $8.38 | $8.38 | 178,458 |
| 2019-11-22 | $8.51 | $8.61 | $8.50 | $8.53 | $8.53 | 130,890 |
| 2019-11-21 | $8.54 | $8.65 | $8.48 | $8.55 | $8.55 | 178,695 |
| 2019-11-20 | $8.57 | $8.68 | $8.40 | $8.51 | $8.51 | 225,924 |
| 2019-11-19 | $8.73 | $8.85 | $8.50 | $8.61 | $8.61 | 103,900 |
| 2019-11-18 | $8.65 | $8.92 | $8.62 | $8.70 | $8.70 | 84,193 |
| 2019-11-15 | $8.60 | $8.65 | $8.43 | $8.65 | $8.65 | 131,654 |
| 2019-11-14 | $8.57 | $8.64 | $8.50 | $8.55 | $8.55 | 95,993 |
| 2019-11-13 | $8.60 | $8.74 | $8.45 | $8.58 | $8.58 | 229,213 |
| 2019-11-12 | $8.25 | $8.83 | $8.00 | $8.69 | $8.69 | 730,249 |
| 2019-11-11 | $9.18 | $9.42 | $9.06 | $9.30 | $9.30 | 370,296 |
| 2019-11-08 | $8.98 | $9.24 | $8.95 | $9.17 | $9.17 | 168,721 |
| 2019-11-07 | $9.03 | $9.32 | $8.99 | $9.02 | $9.02 | 180,434 |
| 2019-11-06 | $9.04 | $9.08 | $8.94 | $9.00 | $9.00 | 110,732 |
| 2019-11-05 | $9.03 | $9.12 | $8.85 | $9.00 | $9.00 | 132,852 |
| 2019-11-04 | $9.19 | $9.30 | $9.02 | $9.03 | $9.03 | 90,032 |
| 2019-11-01 | $9.00 | $9.20 | $8.99 | $9.16 | $9.16 | 144,556 |
| 2019-10-31 | $9.11 | $9.15 | $8.94 | $9.04 | $9.04 | 160,391 |
| 2019-10-30 | $9.08 | $9.14 | $8.93 | $9.10 | $9.10 | 116,310 |
| 2019-10-29 | $9.00 | $9.10 | $8.96 | $9.05 | $9.05 | 91,066 |
| 2019-10-28 | $8.96 | $9.10 | $8.90 | $9.02 | $9.02 | 170,289 |
| 2019-10-25 | $8.68 | $9.07 | $8.61 | $9.01 | $9.01 | 161,970 |
| 2019-10-24 | $8.51 | $8.75 | $8.51 | $8.64 | $8.64 | 134,478 |
| 2019-10-23 | $8.30 | $8.61 | $8.30 | $8.48 | $8.48 | 158,435 |
| 2019-10-22 | $8.46 | $8.48 | $8.30 | $8.43 | $8.43 | 138,248 |
| 2019-10-21 | $8.46 | $8.59 | $8.36 | $8.40 | $8.40 | 203,402 |
| 2019-10-18 | $8.56 | $8.60 | $8.30 | $8.43 | $8.43 | 185,514 |
| 2019-10-17 | $8.48 | $8.63 | $8.30 | $8.58 | $8.58 | 78,902 |
| 2019-10-16 | $8.58 | $8.69 | $8.43 | $8.47 | $8.47 | 87,149 |
| 2019-10-15 | $8.80 | $8.97 | $8.51 | $8.69 | $8.69 | 228,656 |
| 2019-10-14 | $8.87 | $9.00 | $8.25 | $8.73 | $8.73 | 339,949 |
| 2019-10-11 | $8.56 | $9.33 | $8.56 | $8.79 | $8.79 | 709,514 |
| 2019-10-10 | $8.21 | $8.73 | $8.18 | $8.69 | $8.69 | 684,032 |
| 2019-10-09 | $8.07 | $8.36 | $7.96 | $8.21 | $8.21 | 983,063 |
| 2019-10-08 | $8.55 | $8.73 | $7.86 | $8.34 | $8.34 | 12,031,302 |
| 2019-10-07 | $6.89 | $6.95 | $6.74 | $6.78 | $6.78 | 83,373 |
| 2019-10-04 | $6.43 | $6.89 | $6.35 | $6.76 | $6.76 | 236,077 |
| 2019-10-03 | $6.25 | $6.46 | $6.16 | $6.43 | $6.43 | 85,483 |
| 2019-10-02 | $6.52 | $6.56 | $6.14 | $6.28 | $6.28 | 182,832 |
| 2019-10-01 | $6.75 | $6.85 | $6.59 | $6.62 | $6.62 | 62,238 |
| 2019-09-30 | $6.59 | $6.73 | $6.50 | $6.71 | $6.71 | 66,459 |
| 2019-09-27 | $6.79 | $6.84 | $6.49 | $6.59 | $6.59 | 78,183 |
| 2019-09-26 | $6.84 | $6.84 | $6.59 | $6.80 | $6.80 | 101,364 |
| 2019-09-25 | $6.56 | $6.90 | $6.47 | $6.82 | $6.82 | 60,542 |
| 2019-09-24 | $6.94 | $6.94 | $6.53 | $6.62 | $6.62 | 147,690 |
| 2019-09-23 | $6.66 | $6.92 | $6.59 | $6.92 | $6.92 | 88,314 |
| 2019-09-20 | $6.58 | $6.76 | $6.47 | $6.71 | $6.71 | 123,946 |
| 2019-09-19 | $6.68 | $6.70 | $6.56 | $6.59 | $6.59 | 48,321 |
| 2019-09-18 | $6.69 | $6.77 | $6.45 | $6.68 | $6.68 | 158,472 |
| 2019-09-17 | $6.76 | $6.82 | $6.60 | $6.73 | $6.73 | 111,819 |
| 2019-09-16 | $6.73 | $6.88 | $6.66 | $6.74 | $6.74 | 94,053 |
| 2019-09-13 | $6.77 | $6.94 | $6.67 | $6.74 | $6.74 | 381,510 |
| 2019-09-12 | $6.54 | $6.85 | $6.43 | $6.77 | $6.77 | 219,420 |
| 2019-09-11 | $6.40 | $6.61 | $6.31 | $6.48 | $6.48 | 219,415 |
| 2019-09-10 | $6.41 | $6.51 | $6.23 | $6.35 | $6.35 | 180,786 |
| 2019-09-09 | $6.72 | $6.72 | $6.25 | $6.47 | $6.47 | 210,344 |
| 2019-09-06 | $6.79 | $6.88 | $6.65 | $6.70 | $6.70 | 63,360 |
| 2019-09-05 | $6.39 | $6.79 | $6.29 | $6.78 | $6.78 | 140,306 |
| 2019-09-04 | $6.61 | $6.68 | $6.23 | $6.34 | $6.34 | 141,338 |
| 2019-09-03 | $6.34 | $6.65 | $6.31 | $6.57 | $6.57 | 174,049 |
| 2019-08-30 | $6.65 | $6.69 | $6.42 | $6.44 | $6.44 | 128,091 |
| 2019-08-29 | $6.49 | $6.67 | $6.36 | $6.61 | $6.61 | 148,287 |
| 2019-08-28 | $6.12 | $6.47 | $6.07 | $6.42 | $6.42 | 184,578 |
| 2019-08-27 | $6.49 | $6.58 | $6.08 | $6.09 | $6.09 | 214,904 |
| 2019-08-26 | $6.52 | $6.52 | $6.28 | $6.48 | $6.48 | 135,205 |
| 2019-08-23 | $6.48 | $6.56 | $6.30 | $6.44 | $6.44 | 114,912 |
| 2019-08-22 | $6.27 | $6.49 | $6.24 | $6.47 | $6.47 | 170,893 |
| 2019-08-21 | $6.13 | $6.29 | $6.10 | $6.23 | $6.23 | 187,513 |
| 2019-08-20 | $6.10 | $6.28 | $6.05 | $6.08 | $6.08 | 184,175 |
| 2019-08-19 | $6.59 | $6.59 | $6.09 | $6.18 | $6.18 | 306,797 |
| 2019-08-16 | $6.34 | $6.59 | $6.28 | $6.42 | $6.42 | 169,130 |
| 2019-08-15 | $6.30 | $6.35 | $6.14 | $6.26 | $6.26 | 192,518 |
| 2019-08-14 | $6.38 | $6.38 | $5.90 | $6.25 | $6.25 | 416,516 |
| 2019-08-13 | $6.20 | $6.49 | $6.17 | $6.41 | $6.41 | 335,342 |
| 2019-08-12 | $5.95 | $6.44 | $5.88 | $6.26 | $6.26 | 555,276 |
| 2019-08-09 | $7.40 | $7.45 | $5.51 | $6.05 | $6.05 | 1,677,184 |
| 2019-08-08 | $8.06 | $8.33 | $8.03 | $8.25 | $8.25 | 236,899 |
| 2019-08-07 | $7.94 | $8.12 | $7.76 | $7.99 | $7.99 | 153,528 |
| 2019-08-06 | $8.01 | $8.30 | $8.01 | $8.08 | $8.08 | 195,974 |
| 2019-08-05 | $8.00 | $8.10 | $7.69 | $7.92 | $7.92 | 345,278 |
| 2019-08-02 | $8.87 | $8.87 | $8.15 | $8.39 | $8.39 | 354,140 |
| 2019-08-01 | $9.05 | $9.17 | $8.70 | $8.96 | $8.96 | 314,366 |
| 2019-07-31 | $9.43 | $9.49 | $8.64 | $9.05 | $9.05 | 411,537 |
| 2019-07-30 | $9.37 | $9.54 | $9.26 | $9.39 | $9.39 | 240,597 |
| 2019-07-29 | $9.20 | $9.54 | $9.02 | $9.35 | $9.35 | 458,285 |
| 2019-07-26 | $8.95 | $9.16 | $8.93 | $9.13 | $9.13 | 147,250 |
| 2019-07-25 | $9.05 | $9.30 | $8.80 | $8.90 | $8.90 | 235,519 |
| 2019-07-24 | $8.51 | $9.16 | $8.47 | $9.06 | $9.06 | 412,058 |
| 2019-07-23 | $8.69 | $8.80 | $8.42 | $8.53 | $8.53 | 294,276 |
| 2019-07-22 | $8.98 | $9.09 | $8.67 | $8.67 | $8.67 | 217,484 |
| 2019-07-19 | $9.17 | $9.24 | $8.84 | $8.90 | $8.90 | 267,154 |
| 2019-07-18 | $9.31 | $9.50 | $9.00 | $9.03 | $9.03 | 271,883 |
| 2019-07-17 | $9.57 | $9.59 | $9.06 | $9.36 | $9.36 | 316,820 |
| 2019-07-16 | $9.78 | $9.84 | $9.47 | $9.51 | $9.51 | 326,263 |
| 2019-07-15 | $9.65 | $9.84 | $9.47 | $9.75 | $9.75 | 284,449 |
| 2019-07-12 | $9.77 | $9.87 | $9.42 | $9.59 | $9.59 | 351,269 |
| 2019-07-11 | $9.50 | $9.78 | $9.28 | $9.60 | $9.60 | 226,147 |
| 2019-07-10 | $9.67 | $9.72 | $8.75 | $9.51 | $9.51 | 695,760 |
| 2019-07-09 | $10.06 | $10.25 | $9.33 | $9.72 | $9.72 | 402,893 |
| 2019-07-08 | $9.70 | $10.19 | $9.63 | $10.00 | $10.00 | 587,443 |
| 2019-07-05 | $9.41 | $9.89 | $9.37 | $9.59 | $9.59 | 448,733 |
| 2019-07-03 | $9.08 | $9.71 | $8.96 | $9.55 | $9.55 | 459,271 |
| 2019-07-02 | $8.40 | $9.01 | $8.40 | $8.95 | $8.95 | 460,992 |
| 2019-07-01 | $8.49 | $8.76 | $8.23 | $8.38 | $8.38 | 342,749 |
| 2019-06-28 | $7.65 | $8.23 | $7.54 | $8.23 | $8.23 | 1,683,417 |
| 2019-06-27 | $7.49 | $7.77 | $7.49 | $7.60 | $7.60 | 192,710 |
| 2019-06-26 | $7.64 | $7.79 | $7.48 | $7.49 | $7.49 | 216,166 |
| 2019-06-25 | $7.93 | $7.99 | $7.55 | $7.62 | $7.62 | 152,506 |
| 2019-06-24 | $7.98 | $7.98 | $7.59 | $7.93 | $7.93 | 221,347 |
| 2019-06-21 | $7.62 | $7.98 | $7.31 | $7.86 | $7.86 | 323,299 |
| 2019-06-20 | $7.69 | $7.71 | $7.37 | $7.68 | $7.68 | 176,839 |
| 2019-06-19 | $7.42 | $7.58 | $7.35 | $7.51 | $7.51 | 180,003 |
| 2019-06-18 | $7.15 | $7.73 | $7.15 | $7.39 | $7.39 | 320,563 |
| 2019-06-17 | $6.78 | $7.34 | $6.78 | $7.10 | $7.10 | 400,273 |
| 2019-06-14 | $6.73 | $6.82 | $6.64 | $6.76 | $6.76 | 179,475 |
| 2019-06-13 | $6.51 | $6.95 | $6.48 | $6.73 | $6.73 | 260,629 |
| 2019-06-12 | $6.51 | $6.60 | $6.34 | $6.40 | $6.40 | 217,466 |
| 2019-06-11 | $6.94 | $7.14 | $6.51 | $6.54 | $6.54 | 242,096 |
| 2019-06-10 | $6.50 | $7.18 | $6.49 | $6.87 | $6.87 | 248,419 |
| 2019-06-07 | $6.29 | $6.50 | $6.21 | $6.46 | $6.46 | 147,304 |
| 2019-06-06 | $6.40 | $6.43 | $6.22 | $6.29 | $6.29 | 200,432 |
| 2019-06-05 | $6.58 | $6.60 | $6.30 | $6.38 | $6.38 | 185,002 |
| 2019-06-04 | $6.40 | $6.54 | $6.32 | $6.50 | $6.50 | 187,563 |
| 2019-06-03 | $6.43 | $6.47 | $6.26 | $6.36 | $6.36 | 213,149 |
| 2019-05-31 | $6.50 | $6.53 | $6.24 | $6.43 | $6.43 | 188,541 |
| 2019-05-30 | $6.44 | $6.58 | $6.36 | $6.53 | $6.53 | 155,601 |
| 2019-05-29 | $6.65 | $6.65 | $6.40 | $6.40 | $6.40 | 152,641 |
| 2019-05-28 | $6.60 | $6.84 | $6.46 | $6.67 | $6.67 | 121,662 |
| 2019-05-24 | $6.61 | $6.70 | $6.46 | $6.60 | $6.60 | 82,679 |
| 2019-05-23 | $6.67 | $6.72 | $6.34 | $6.57 | $6.57 | 256,174 |
| 2019-05-22 | $7.00 | $7.06 | $6.67 | $6.78 | $6.78 | 190,586 |
| 2019-05-21 | $7.11 | $7.19 | $6.91 | $7.03 | $7.03 | 183,387 |
| 2019-05-20 | $7.31 | $7.36 | $6.95 | $7.05 | $7.05 | 198,654 |
| 2019-05-17 | $7.00 | $7.50 | $7.00 | $7.44 | $7.44 | 245,400 |
| 2019-05-16 | $6.95 | $7.18 | $6.91 | $7.11 | $7.11 | 137,934 |
| 2019-05-15 | $6.85 | $7.09 | $6.85 | $6.91 | $6.91 | 143,230 |
| 2019-05-14 | $7.00 | $7.04 | $6.76 | $6.88 | $6.88 | 271,658 |
| 2019-05-13 | $7.23 | $7.39 | $6.95 | $7.00 | $7.00 | 330,249 |
| 2019-05-10 | $7.74 | $7.95 | $7.21 | $7.47 | $7.47 | 486,464 |
| 2019-05-09 | $6.88 | $7.06 | $6.59 | $7.04 | $7.04 | 214,252 |
| 2019-05-08 | $6.95 | $6.96 | $6.73 | $6.94 | $6.94 | 199,835 |
| 2019-05-07 | $7.03 | $7.10 | $6.79 | $6.91 | $6.91 | 139,980 |
| 2019-05-06 | $6.76 | $7.08 | $6.74 | $7.02 | $7.02 | 170,707 |
| 2019-05-03 | $6.81 | $7.08 | $6.72 | $6.93 | $6.93 | 135,876 |
| 2019-05-02 | $6.75 | $6.95 | $6.66 | $6.71 | $6.71 | 119,557 |
| 2019-05-01 | $6.98 | $7.10 | $6.62 | $6.77 | $6.77 | 221,978 |
| 2019-04-30 | $7.19 | $7.47 | $6.87 | $6.96 | $6.96 | 244,677 |
| 2019-04-29 | $6.68 | $7.19 | $6.54 | $7.16 | $7.16 | 312,147 |
| 2019-04-26 | $6.50 | $6.69 | $6.43 | $6.57 | $6.57 | 126,947 |
| 2019-04-25 | $6.60 | $6.69 | $6.39 | $6.42 | $6.42 | 227,512 |
| 2019-04-24 | $6.88 | $6.88 | $6.51 | $6.57 | $6.57 | 320,205 |
| 2019-04-23 | $6.89 | $7.14 | $6.65 | $6.86 | $6.86 | 273,410 |
| 2019-04-22 | $7.10 | $7.18 | $6.39 | $6.88 | $6.88 | 678,432 |
| 2019-04-18 | $7.67 | $7.75 | $6.92 | $7.08 | $7.08 | 448,218 |
| 2019-04-17 | $8.34 | $8.41 | $7.62 | $7.66 | $7.66 | 632,316 |
| 2019-04-16 | $7.34 | $8.67 | $7.31 | $8.26 | $8.26 | 2,742,606 |
| 2019-04-15 | $7.00 | $7.21 | $6.77 | $7.10 | $7.10 | 642,887 |
| 2019-04-12 | $6.48 | $6.61 | $6.38 | $6.45 | $6.45 | 113,452 |
| 2019-04-11 | $6.65 | $6.75 | $6.36 | $6.46 | $6.46 | 118,241 |
| 2019-04-10 | $6.56 | $6.76 | $6.56 | $6.61 | $6.61 | 127,723 |
| 2019-04-09 | $6.40 | $6.63 | $6.40 | $6.42 | $6.42 | 110,610 |
| 2019-04-08 | $6.25 | $6.63 | $6.25 | $6.42 | $6.42 | 166,942 |
| 2019-04-05 | $6.15 | $6.45 | $6.15 | $6.40 | $6.40 | 133,319 |
| 2019-04-04 | $6.21 | $6.26 | $6.06 | $6.21 | $6.21 | 98,669 |
| 2019-04-03 | $6.24 | $6.35 | $6.08 | $6.21 | $6.21 | 154,348 |
| 2019-04-02 | $6.18 | $6.28 | $6.17 | $6.22 | $6.22 | 100,477 |
| 2019-04-01 | $6.18 | $6.24 | $6.13 | $6.17 | $6.17 | 94,684 |
| 2019-03-29 | $6.06 | $6.17 | $6.03 | $6.11 | $6.11 | 110,129 |
| 2019-03-28 | $6.10 | $6.15 | $6.00 | $6.05 | $6.05 | 117,298 |
| 2019-03-27 | $6.23 | $6.25 | $6.00 | $6.08 | $6.08 | 197,366 |
| 2019-03-26 | $6.32 | $6.53 | $6.21 | $6.23 | $6.23 | 194,651 |
| 2019-03-25 | $6.18 | $6.34 | $6.03 | $6.27 | $6.27 | 265,615 |
| 2019-03-22 | $6.34 | $6.49 | $6.17 | $6.28 | $6.28 | 238,704 |
| 2019-03-21 | $6.22 | $6.41 | $6.14 | $6.37 | $6.37 | 178,701 |
| 2019-03-20 | $6.51 | $6.75 | $6.22 | $6.25 | $6.25 | 260,844 |
| 2019-03-19 | $6.31 | $6.56 | $6.00 | $6.54 | $6.54 | 239,090 |
| 2019-03-18 | $6.26 | $6.58 | $6.18 | $6.21 | $6.21 | 282,156 |
| 2019-03-15 | $6.95 | $6.95 | $6.14 | $6.27 | $6.27 | 675,522 |
| 2019-03-14 | $6.28 | $6.46 | $6.10 | $6.27 | $6.27 | 311,594 |
| 2019-03-13 | $6.34 | $6.73 | $6.15 | $6.18 | $6.18 | 254,544 |
| 2019-03-12 | $6.12 | $6.35 | $6.12 | $6.25 | $6.25 | 258,705 |
| 2019-03-11 | $6.07 | $6.24 | $6.03 | $6.13 | $6.13 | 87,278 |
| 2019-03-08 | $5.91 | $6.13 | $5.86 | $6.06 | $6.06 | 151,133 |
| 2019-03-07 | $5.97 | $6.06 | $5.78 | $5.96 | $5.96 | 394,808 |
| 2019-03-06 | $6.13 | $6.31 | $5.97 | $6.02 | $6.02 | 129,224 |
| 2019-03-05 | $6.30 | $6.37 | $6.12 | $6.14 | $6.14 | 434,518 |
| 2019-03-04 | $6.27 | $6.31 | $6.06 | $6.29 | $6.29 | 106,128 |
| 2019-03-01 | $6.54 | $6.60 | $6.20 | $6.23 | $6.23 | 140,185 |
| 2019-02-28 | $6.49 | $6.58 | $6.34 | $6.46 | $6.46 | 131,911 |
| 2019-02-27 | $6.32 | $6.51 | $6.25 | $6.48 | $6.48 | 108,470 |
| 2019-02-26 | $6.44 | $6.49 | $6.31 | $6.34 | $6.34 | 119,303 |
| 2019-02-25 | $6.93 | $7.01 | $6.21 | $6.36 | $6.36 | 306,971 |
| 2019-02-22 | $6.34 | $7.00 | $6.28 | $6.85 | $6.85 | 183,745 |
| 2019-02-21 | $6.56 | $6.56 | $6.08 | $6.32 | $6.32 | 199,946 |
| 2019-02-20 | $6.11 | $6.60 | $6.09 | $6.56 | $6.56 | 177,521 |
| 2019-02-19 | $6.13 | $6.29 | $6.06 | $6.09 | $6.09 | 131,550 |
| 2019-02-15 | $6.07 | $6.25 | $5.97 | $6.14 | $6.14 | 156,271 |
| 2019-02-14 | $5.89 | $6.35 | $5.85 | $6.02 | $6.02 | 109,667 |
| 2019-02-13 | $5.88 | $5.97 | $5.81 | $5.89 | $5.89 | 46,073 |
| 2019-02-12 | $5.87 | $5.98 | $5.76 | $5.84 | $5.84 | 128,341 |
| 2019-02-11 | $5.84 | $5.86 | $5.68 | $5.80 | $5.80 | 73,465 |
| 2019-02-08 | $5.60 | $5.87 | $5.59 | $5.82 | $5.82 | 123,480 |
| 2019-02-07 | $5.53 | $5.64 | $5.45 | $5.63 | $5.63 | 76,853 |
| 2019-02-06 | $5.86 | $5.90 | $5.55 | $5.59 | $5.59 | 117,360 |
| 2019-02-05 | $5.76 | $5.90 | $5.69 | $5.83 | $5.83 | 272,270 |
| 2019-02-04 | $5.26 | $5.93 | $5.26 | $5.68 | $5.68 | 153,859 |
| 2019-02-01 | $5.35 | $5.37 | $5.18 | $5.27 | $5.27 | 116,352 |
| 2019-01-31 | $5.49 | $5.57 | $5.30 | $5.31 | $5.31 | 123,471 |
| 2019-01-30 | $5.57 | $5.57 | $5.33 | $5.46 | $5.46 | 122,431 |
| 2019-01-29 | $5.54 | $5.55 | $5.44 | $5.51 | $5.51 | 183,911 |
| 2019-01-28 | $5.62 | $5.63 | $5.47 | $5.53 | $5.53 | 177,320 |
| 2019-01-25 | $5.75 | $5.81 | $5.57 | $5.63 | $5.63 | 211,837 |
| 2019-01-24 | $5.61 | $5.73 | $5.53 | $5.70 | $5.70 | 150,241 |
| 2019-01-23 | $5.62 | $5.68 | $5.51 | $5.56 | $5.56 | 156,954 |
| 2019-01-22 | $5.90 | $5.92 | $5.55 | $5.60 | $5.60 | 195,988 |
| 2019-01-18 | $5.77 | $5.88 | $5.49 | $5.84 | $5.84 | 314,100 |
| 2019-01-17 | $5.72 | $5.85 | $5.69 | $5.74 | $5.74 | 184,682 |
| 2019-01-16 | $5.50 | $5.82 | $5.50 | $5.79 | $5.79 | 229,188 |
| 2019-01-15 | $5.59 | $5.68 | $5.47 | $5.53 | $5.53 | 170,075 |
| 2019-01-14 | $5.57 | $5.74 | $5.46 | $5.58 | $5.58 | 194,321 |
| 2019-01-11 | $5.71 | $5.86 | $5.58 | $5.83 | $5.83 | 173,025 |
| 2019-01-10 | $6.13 | $6.32 | $5.77 | $5.83 | $5.83 | 141,963 |
| 2019-01-09 | $6.03 | $6.47 | $6.03 | $6.20 | $6.20 | 319,306 |
| 2019-01-08 | $5.33 | $6.03 | $5.32 | $5.93 | $5.93 | 335,650 |
| 2019-01-07 | $5.10 | $5.40 | $4.87 | $5.38 | $5.38 | 458,410 |
| 2019-01-04 | $5.03 | $5.38 | $5.01 | $5.27 | $5.27 | 258,073 |
| 2019-01-03 | $5.21 | $5.21 | $4.86 | $4.90 | $4.90 | 326,021 |
| 2019-01-02 | $4.98 | $5.40 | $4.95 | $5.27 | $5.27 | 159,322 |
| 2018-12-31 | $5.16 | $5.17 | $4.90 | $5.08 | $5.08 | 271,348 |
| 2018-12-28 | $4.88 | $5.27 | $4.88 | $5.13 | $5.13 | 276,791 |
| 2018-12-27 | $4.75 | $4.88 | $4.51 | $4.88 | $4.88 | 227,315 |
| 2018-12-26 | $4.45 | $4.81 | $4.26 | $4.77 | $4.77 | 482,657 |
| 2018-12-24 | $4.47 | $4.61 | $4.29 | $4.39 | $4.39 | 341,436 |
| 2018-12-21 | $4.98 | $4.98 | $4.50 | $4.53 | $4.53 | 319,772 |
| 2018-12-20 | $5.21 | $5.48 | $4.87 | $4.95 | $4.95 | 282,850 |
| 2018-12-19 | $5.19 | $5.58 | $5.19 | $5.27 | $5.27 | 164,271 |
| 2018-12-18 | $5.34 | $5.44 | $5.15 | $5.20 | $5.20 | 148,214 |
| 2018-12-17 | $5.50 | $5.59 | $5.17 | $5.32 | $5.32 | 227,001 |
| 2018-12-14 | $5.55 | $5.75 | $5.45 | $5.54 | $5.54 | 136,823 |
| 2018-12-13 | $5.79 | $5.92 | $5.55 | $5.62 | $5.62 | 148,689 |
| 2018-12-12 | $6.02 | $6.20 | $5.73 | $5.76 | $5.76 | 190,668 |
| 2018-12-11 | $6.05 | $6.05 | $5.69 | $5.93 | $5.93 | 124,511 |
| 2018-12-10 | $6.00 | $6.24 | $5.72 | $5.93 | $5.93 | 211,665 |
| 2018-12-07 | $6.09 | $6.27 | $5.82 | $5.98 | $5.98 | 276,413 |
| 2018-12-06 | $5.75 | $6.16 | $5.70 | $6.05 | $6.05 | 238,460 |
| 2018-12-04 | $5.92 | $5.99 | $5.78 | $5.85 | $5.85 | 484,851 |
| 2018-12-03 | $5.79 | $5.99 | $5.72 | $5.93 | $5.93 | 323,063 |
| 2018-11-30 | $5.96 | $6.09 | $5.42 | $5.69 | $5.69 | 521,952 |
| 2018-11-29 | $5.97 | $6.46 | $5.94 | $6.17 | $6.17 | 284,374 |
| 2018-11-28 | $5.50 | $6.01 | $5.44 | $5.96 | $5.96 | 330,959 |
| 2018-11-27 | $5.96 | $5.96 | $5.40 | $5.51 | $5.51 | 558,478 |
| 2018-11-26 | $6.22 | $6.39 | $5.92 | $5.95 | $5.95 | 275,592 |
| 2018-11-23 | $6.46 | $6.60 | $6.03 | $6.05 | $6.05 | 146,906 |
| 2018-11-21 | $6.06 | $6.49 | $6.03 | $6.47 | $6.47 | 235,971 |
| 2018-11-20 | $5.45 | $6.14 | $5.42 | $6.09 | $6.09 | 359,851 |
| 2018-11-19 | $6.24 | $6.24 | $5.52 | $5.59 | $5.59 | 704,274 |
| 2018-11-16 | $6.16 | $6.36 | $6.02 | $6.20 | $6.20 | 360,609 |
| 2018-11-15 | $6.05 | $6.40 | $5.90 | $6.28 | $6.28 | 465,398 |
| 2018-11-14 | $6.26 | $6.41 | $6.01 | $6.07 | $6.07 | 446,931 |
| 2018-11-13 | $6.84 | $6.90 | $6.19 | $6.26 | $6.26 | 1,163,012 |
| 2018-11-12 | $7.76 | $8.09 | $7.07 | $7.12 | $7.12 | 689,127 |
| 2018-11-09 | $8.20 | $8.56 | $7.50 | $7.75 | $7.75 | 1,471,059 |
| 2018-11-08 | $11.47 | $11.47 | $10.94 | $11.04 | $11.04 | 284,801 |
| 2018-11-07 | $11.34 | $11.67 | $11.24 | $11.49 | $11.49 | 93,399 |
| 2018-11-06 | $10.99 | $11.33 | $10.97 | $11.30 | $11.30 | 74,075 |
| 2018-11-05 | $11.20 | $11.20 | $10.86 | $11.03 | $11.03 | 130,371 |
| 2018-11-02 | $11.53 | $11.63 | $10.90 | $11.16 | $11.16 | 136,605 |
| 2018-11-01 | $11.15 | $11.70 | $10.97 | $11.53 | $11.53 | 255,146 |
| 2018-10-31 | $10.80 | $11.20 | $10.57 | $11.14 | $11.14 | 203,839 |
| 2018-10-30 | $10.09 | $10.70 | $9.95 | $10.68 | $10.68 | 188,542 |
| 2018-10-29 | $9.93 | $10.48 | $9.93 | $10.14 | $10.14 | 182,027 |
| 2018-10-26 | $10.05 | $10.12 | $9.74 | $9.92 | $9.92 | 347,363 |
| 2018-10-25 | $10.61 | $10.61 | $10.13 | $10.25 | $10.25 | 373,237 |
| 2018-10-24 | $10.99 | $11.11 | $10.53 | $10.55 | $10.55 | 168,460 |
| 2018-10-23 | $11.08 | $11.24 | $10.93 | $10.98 | $10.98 | 155,202 |
| 2018-10-22 | $11.35 | $11.44 | $11.21 | $11.29 | $11.29 | 129,279 |
| 2018-10-19 | $11.64 | $11.64 | $11.16 | $11.30 | $11.30 | 322,408 |
| 2018-10-18 | $11.87 | $11.99 | $11.42 | $11.59 | $11.59 | 324,845 |
| 2018-10-17 | $12.01 | $12.05 | $11.71 | $12.00 | $12.00 | 189,237 |
| 2018-10-16 | $11.40 | $12.02 | $11.17 | $12.00 | $12.00 | 306,708 |
| 2018-10-15 | $11.16 | $11.42 | $11.04 | $11.28 | $11.28 | 215,661 |
| 2018-10-12 | $11.21 | $11.31 | $10.86 | $11.18 | $11.18 | 389,135 |
| 2018-10-11 | $10.71 | $11.03 | $10.70 | $10.95 | $10.95 | 400,380 |
| 2018-10-10 | $11.38 | $11.38 | $10.51 | $10.79 | $10.79 | 361,233 |
| 2018-10-09 | $10.80 | $11.35 | $10.74 | $11.33 | $11.33 | 327,230 |
| 2018-10-08 | $11.21 | $11.21 | $10.70 | $10.81 | $10.81 | 271,879 |
| 2018-10-05 | $11.22 | $11.32 | $11.02 | $11.27 | $11.27 | 342,843 |
| 2018-10-04 | $11.64 | $11.65 | $11.13 | $11.24 | $11.24 | 270,300 |
| 2018-10-03 | $11.49 | $12.02 | $11.21 | $11.63 | $11.63 | 338,751 |
| 2018-10-02 | $12.10 | $12.18 | $11.33 | $11.46 | $11.46 | 505,973 |
| 2018-10-01 | $12.45 | $12.45 | $12.10 | $12.27 | $12.27 | 300,481 |
| 2018-09-28 | $12.62 | $12.62 | $12.28 | $12.42 | $12.42 | 130,084 |
| 2018-09-27 | $12.87 | $12.87 | $12.59 | $12.64 | $12.64 | 134,936 |
| 2018-09-26 | $12.55 | $12.96 | $12.35 | $12.86 | $12.86 | 300,953 |
| 2018-09-25 | $12.33 | $12.75 | $12.22 | $12.52 | $12.52 | 286,937 |
| 2018-09-24 | $12.53 | $12.81 | $12.26 | $12.29 | $12.29 | 460,924 |
| 2018-09-21 | $13.11 | $13.30 | $12.78 | $12.78 | $12.78 | 406,790 |
| 2018-09-20 | $13.00 | $13.25 | $12.80 | $13.13 | $13.13 | 215,599 |
| 2018-09-19 | $13.13 | $13.23 | $12.81 | $12.99 | $12.99 | 158,199 |
| 2018-09-18 | $13.08 | $13.25 | $12.93 | $13.16 | $13.16 | 158,636 |
| 2018-09-17 | $13.62 | $13.75 | $13.04 | $13.09 | $13.09 | 367,317 |
| 2018-09-14 | $13.79 | $13.89 | $13.65 | $13.76 | $13.76 | 136,720 |
| 2018-09-13 | $14.23 | $14.32 | $13.71 | $13.80 | $13.80 | 129,823 |
| 2018-09-12 | $14.26 | $14.33 | $14.00 | $14.18 | $14.18 | 139,540 |
| 2018-09-11 | $14.37 | $14.45 | $14.23 | $14.25 | $14.25 | 292,209 |
| 2018-09-10 | $14.30 | $14.50 | $14.16 | $14.40 | $14.40 | 114,319 |
| 2018-09-07 | $14.00 | $14.37 | $13.94 | $14.27 | $14.27 | 113,737 |
| 2018-09-06 | $14.96 | $14.96 | $13.96 | $14.11 | $14.11 | 368,490 |
| 2018-09-05 | $14.93 | $14.93 | $14.25 | $14.70 | $14.70 | 216,858 |
| 2018-09-04 | $15.00 | $15.20 | $14.70 | $14.88 | $14.88 | 162,764 |
| 2018-08-31 | $15.08 | $15.12 | $14.87 | $15.03 | $15.03 | 132,151 |
| 2018-08-30 | $14.97 | $15.33 | $14.87 | $15.15 | $15.15 | 102,902 |
| 2018-08-29 | $14.43 | $15.09 | $14.43 | $15.03 | $15.03 | 265,701 |
| 2018-08-28 | $14.31 | $14.84 | $14.26 | $14.44 | $14.44 | 216,242 |
| 2018-08-27 | $14.37 | $14.42 | $13.94 | $14.14 | $14.14 | 168,516 |
| 2018-08-24 | $14.23 | $14.49 | $14.14 | $14.32 | $14.32 | 87,789 |
| 2018-08-23 | $14.09 | $14.61 | $14.02 | $14.18 | $14.18 | 228,198 |
| 2018-08-22 | $13.94 | $14.19 | $13.71 | $14.10 | $14.10 | 112,305 |
| 2018-08-21 | $13.59 | $14.17 | $13.32 | $14.01 | $14.01 | 274,880 |
| 2018-08-20 | $13.27 | $13.46 | $13.03 | $13.27 | $13.27 | 162,271 |
| 2018-08-17 | $13.15 | $13.32 | $12.78 | $13.27 | $13.27 | 534,028 |
| 2018-08-16 | $13.75 | $13.87 | $13.19 | $13.19 | $13.19 | 184,968 |
| 2018-08-15 | $13.94 | $14.20 | $13.57 | $13.69 | $13.69 | 136,568 |
| 2018-08-14 | $13.91 | $14.24 | $13.58 | $14.01 | $14.01 | 181,809 |
| 2018-08-13 | $14.73 | $15.03 | $13.96 | $13.98 | $13.98 | 182,913 |
| 2018-08-10 | $15.71 | $16.09 | $14.69 | $14.71 | $14.71 | 248,933 |
| 2018-08-09 | $15.74 | $16.39 | $15.22 | $15.79 | $15.79 | 449,803 |
| 2018-08-08 | $14.65 | $14.92 | $14.58 | $14.73 | $14.73 | 189,308 |
| 2018-08-07 | $14.64 | $14.81 | $14.19 | $14.59 | $14.59 | 203,065 |
| 2018-08-06 | $14.07 | $14.67 | $13.88 | $14.59 | $14.59 | 126,026 |
| 2018-08-03 | $14.35 | $14.35 | $13.79 | $14.10 | $14.10 | 130,450 |
| 2018-08-02 | $14.01 | $14.43 | $13.83 | $14.33 | $14.33 | 332,209 |
| 2018-08-01 | $14.10 | $14.26 | $14.03 | $14.06 | $14.06 | 239,726 |
| 2018-07-31 | $14.51 | $14.64 | $13.83 | $14.09 | $14.09 | 470,071 |
| 2018-07-30 | $14.56 | $14.87 | $14.26 | $14.51 | $14.51 | 219,663 |
| 2018-07-27 | $15.88 | $16.15 | $14.83 | $14.91 | $14.91 | 202,930 |
| 2018-07-26 | $16.00 | $16.30 | $15.73 | $15.85 | $15.85 | 184,432 |
| 2018-07-25 | $15.99 | $16.12 | $15.81 | $16.02 | $16.02 | 295,934 |
| 2018-07-24 | $16.36 | $16.51 | $15.89 | $15.99 | $15.99 | 142,216 |
| 2018-07-23 | $16.02 | $16.36 | $15.94 | $16.29 | $16.29 | 151,072 |
| 2018-07-20 | $16.01 | $16.64 | $15.95 | $16.01 | $16.01 | 210,737 |
| 2018-07-19 | $15.87 | $16.06 | $15.64 | $16.03 | $16.03 | 193,593 |
| 2018-07-18 | $15.70 | $16.06 | $15.44 | $15.90 | $15.90 | 171,858 |
| 2018-07-17 | $15.46 | $16.09 | $15.46 | $15.73 | $15.73 | 149,373 |
| 2018-07-16 | $16.17 | $16.21 | $15.16 | $15.48 | $15.48 | 385,254 |
| 2018-07-13 | $16.09 | $16.26 | $15.98 | $16.13 | $16.13 | 234,073 |
| 2018-07-12 | $16.42 | $16.42 | $15.96 | $16.14 | $16.14 | 169,143 |
| 2018-07-11 | $16.13 | $16.38 | $16.06 | $16.24 | $16.24 | 173,174 |
| 2018-07-10 | $16.22 | $16.48 | $16.16 | $16.24 | $16.24 | 159,933 |
| 2018-07-09 | $16.30 | $16.38 | $15.99 | $16.11 | $16.11 | 165,346 |
| 2018-07-06 | $16.50 | $16.74 | $16.02 | $16.26 | $16.26 | 229,712 |
| 2018-07-05 | $16.25 | $16.96 | $16.25 | $16.60 | $16.60 | 222,409 |
| 2018-07-03 | $15.80 | $16.93 | $15.80 | $16.21 | $16.21 | 344,740 |
| 2018-07-02 | $15.80 | $16.04 | $15.48 | $15.55 | $15.55 | 220,032 |
| 2018-06-29 | $16.41 | $16.41 | $15.81 | $15.95 | $15.95 | 344,497 |
| 2018-06-28 | $16.14 | $16.42 | $15.93 | $16.19 | $16.19 | 193,839 |
| 2018-06-27 | $16.79 | $16.86 | $16.17 | $16.23 | $16.23 | 193,516 |
| 2018-06-26 | $16.74 | $17.09 | $16.41 | $16.74 | $16.74 | 177,228 |
| 2018-06-25 | $17.08 | $17.53 | $16.51 | $16.70 | $16.70 | 216,436 |
| 2018-06-22 | $17.12 | $17.28 | $16.55 | $17.20 | $17.20 | 1,297,422 |
| 2018-06-21 | $18.01 | $18.01 | $17.04 | $17.12 | $17.12 | 213,283 |
| 2018-06-20 | $17.76 | $18.00 | $17.65 | $17.89 | $17.89 | 97,014 |
| 2018-06-19 | $17.98 | $18.20 | $17.55 | $17.70 | $17.70 | 291,428 |
| 2018-06-18 | $17.83 | $18.22 | $17.77 | $18.07 | $18.07 | 232,536 |
| 2018-06-15 | $17.65 | $18.43 | $17.59 | $17.95 | $17.95 | 385,569 |
| 2018-06-14 | $18.26 | $18.50 | $17.28 | $17.71 | $17.71 | 1,043,578 |
| 2018-06-13 | $18.21 | $18.63 | $18.21 | $18.49 | $18.49 | 96,408 |
| 2018-06-12 | $17.93 | $18.62 | $17.93 | $18.18 | $18.18 | 74,417 |
| 2018-06-11 | $17.95 | $18.43 | $17.48 | $17.89 | $17.89 | 72,739 |
| 2018-06-08 | $17.86 | $18.44 | $17.80 | $18.02 | $18.02 | 51,392 |
| 2018-06-07 | $18.40 | $18.46 | $17.72 | $17.95 | $17.95 | 70,612 |
| 2018-06-06 | $18.30 | $18.51 | $17.94 | $18.41 | $18.41 | 81,115 |
| 2018-06-05 | $18.14 | $18.51 | $18.00 | $18.25 | $18.25 | 115,033 |
| 2018-06-04 | $18.00 | $18.25 | $17.68 | $18.16 | $18.16 | 95,951 |
| 2018-06-01 | $17.77 | $18.10 | $17.65 | $18.00 | $18.00 | 161,422 |
| 2018-05-31 | $17.72 | $18.16 | $17.51 | $17.53 | $17.53 | 191,318 |
| 2018-05-30 | $17.12 | $17.92 | $17.12 | $17.71 | $17.71 | 165,412 |
| 2018-05-29 | $16.91 | $17.27 | $16.67 | $17.02 | $17.02 | 103,775 |
| 2018-05-25 | $16.77 | $16.99 | $16.39 | $16.91 | $16.91 | 77,631 |
| 2018-05-24 | $16.70 | $17.15 | $16.55 | $16.72 | $16.72 | 255,290 |
| 2018-05-23 | $16.54 | $16.78 | $16.20 | $16.66 | $16.66 | 260,180 |
| 2018-05-22 | $16.80 | $16.99 | $16.50 | $16.60 | $16.60 | 205,963 |
| 2018-05-21 | $16.87 | $17.15 | $16.61 | $16.73 | $16.73 | 174,662 |
| 2018-05-18 | $17.11 | $17.34 | $16.67 | $16.73 | $16.73 | 251,250 |
| 2018-05-17 | $17.43 | $17.50 | $16.96 | $17.17 | $17.17 | 113,605 |
| 2018-05-16 | $17.64 | $17.67 | $17.29 | $17.44 | $17.44 | 127,667 |
| 2018-05-15 | $17.81 | $18.11 | $17.46 | $17.67 | $17.67 | 123,723 |
| 2018-05-14 | $16.94 | $18.24 | $16.94 | $17.86 | $17.86 | 127,457 |
| 2018-05-11 | $19.10 | $19.78 | $17.12 | $18.01 | $18.01 | 477,765 |
| 2018-05-10 | $17.92 | $19.31 | $17.54 | $19.06 | $19.06 | 610,046 |
| 2018-05-09 | $16.31 | $16.93 | $16.30 | $16.78 | $16.78 | 346,289 |
| 2018-05-08 | $16.21 | $16.47 | $16.08 | $16.27 | $16.27 | 161,177 |
| 2018-05-07 | $16.47 | $16.73 | $16.07 | $16.18 | $16.18 | 179,305 |
| 2018-05-04 | $15.71 | $16.32 | $15.43 | $16.20 | $16.20 | 52,758 |
| 2018-05-03 | $15.87 | $16.35 | $15.42 | $15.75 | $15.75 | 71,703 |
| 2018-05-02 | $15.74 | $16.06 | $15.48 | $15.96 | $15.96 | 100,497 |
| 2018-05-01 | $15.14 | $15.98 | $15.11 | $15.82 | $15.82 | 106,084 |
| 2018-04-30 | $15.06 | $15.25 | $15.06 | $15.14 | $15.14 | 58,853 |
| 2018-04-27 | $14.97 | $15.21 | $14.84 | $15.07 | $15.07 | 66,257 |
| 2018-04-26 | $14.96 | $15.04 | $14.69 | $14.88 | $14.88 | 97,640 |
| 2018-04-25 | $15.19 | $15.19 | $14.80 | $14.94 | $14.94 | 74,682 |
| 2018-04-24 | $15.06 | $15.34 | $14.93 | $15.15 | $15.15 | 114,977 |
| 2018-04-23 | $16.47 | $16.47 | $14.94 | $15.07 | $15.07 | 291,332 |
| 2018-04-20 | $15.09 | $15.55 | $14.85 | $15.10 | $15.10 | 220,666 |
| 2018-04-19 | $14.98 | $15.51 | $14.94 | $15.18 | $15.18 | 123,791 |
| 2018-04-18 | $14.58 | $15.30 | $14.58 | $15.07 | $15.07 | 372,107 |
| 2018-04-17 | $14.29 | $14.63 | $14.27 | $14.58 | $14.58 | 86,267 |
| 2018-04-16 | $13.96 | $14.32 | $13.71 | $14.24 | $14.24 | 96,251 |
| 2018-04-13 | $14.27 | $14.27 | $13.67 | $13.94 | $13.94 | 100,437 |
| 2018-04-12 | $14.29 | $14.54 | $13.96 | $14.16 | $14.16 | 111,008 |
| 2018-04-11 | $14.41 | $14.46 | $13.73 | $14.18 | $14.18 | 169,405 |
| 2018-04-10 | $14.37 | $14.55 | $14.16 | $14.49 | $14.49 | 250,943 |
| 2018-04-09 | $14.25 | $14.75 | $14.05 | $14.07 | $14.07 | 230,546 |
| 2018-04-06 | $13.76 | $14.56 | $13.76 | $14.09 | $14.09 | 160,937 |
| 2018-04-05 | $14.26 | $14.35 | $13.68 | $13.96 | $13.96 | 123,283 |
| 2018-04-04 | $13.28 | $14.38 | $13.03 | $14.28 | $14.28 | 203,142 |
| 2018-04-03 | $13.01 | $13.67 | $12.62 | $13.48 | $13.48 | 289,271 |
| 2018-04-02 | $12.27 | $13.16 | $12.27 | $12.76 | $12.76 | 236,120 |
| 2018-03-29 | $12.87 | $13.21 | $12.19 | $12.24 | $12.24 | 215,192 |
| 2018-03-28 | $13.47 | $13.56 | $12.68 | $12.71 | $12.71 | 184,696 |
| 2018-03-27 | $14.15 | $14.20 | $13.40 | $13.53 | $13.53 | 96,978 |
| 2018-03-26 | $13.70 | $14.17 | $13.45 | $14.12 | $14.12 | 124,497 |
| 2018-03-23 | $13.58 | $13.92 | $13.40 | $13.52 | $13.52 | 182,809 |
| 2018-03-22 | $13.77 | $14.17 | $13.50 | $13.51 | $13.51 | 123,223 |
| 2018-03-21 | $14.11 | $14.35 | $13.79 | $13.93 | $13.93 | 109,642 |
| 2018-03-20 | $13.65 | $14.52 | $13.60 | $14.12 | $14.12 | 178,438 |
| 2018-03-19 | $14.96 | $15.24 | $13.40 | $13.72 | $13.72 | 412,483 |
| 2018-03-16 | $13.70 | $15.49 | $13.68 | $15.10 | $15.10 | 463,563 |
| 2018-03-15 | $17.00 | $17.00 | $13.52 | $13.67 | $13.67 | 1,127,508 |
| 2018-03-14 | $17.25 | $17.53 | $16.70 | $17.42 | $17.42 | 377,703 |
| 2018-03-13 | $16.62 | $16.90 | $16.09 | $16.55 | $16.55 | 258,715 |
| 2018-03-12 | $16.00 | $16.62 | $16.00 | $16.47 | $16.47 | 131,152 |
| 2018-03-09 | $15.96 | $16.37 | $15.67 | $15.80 | $15.80 | 139,487 |
| 2018-03-08 | $15.27 | $16.12 | $15.27 | $15.85 | $15.85 | 95,565 |
| 2018-03-07 | $14.98 | $15.36 | $14.98 | $15.22 | $15.22 | 39,877 |
| 2018-03-06 | $14.89 | $15.11 | $14.47 | $15.04 | $15.04 | 72,519 |
| 2018-03-05 | $14.38 | $14.84 | $14.38 | $14.77 | $14.77 | 85,739 |
| 2018-03-02 | $13.49 | $14.51 | $13.49 | $14.37 | $14.37 | 73,023 |
| 2018-03-01 | $14.24 | $14.24 | $13.73 | $13.74 | $13.74 | 90,688 |
| 2018-02-28 | $14.76 | $14.80 | $14.20 | $14.25 | $14.25 | 55,067 |
| 2018-02-27 | $14.50 | $14.78 | $14.33 | $14.71 | $14.71 | 93,368 |
| 2018-02-26 | $14.19 | $14.64 | $14.19 | $14.56 | $14.56 | 68,980 |
| 2018-02-23 | $14.26 | $14.31 | $14.10 | $14.31 | $14.31 | 44,582 |
| 2018-02-22 | $14.24 | $14.34 | $14.05 | $14.20 | $14.20 | 55,649 |
| 2018-02-21 | $14.30 | $14.44 | $14.10 | $14.21 | $14.21 | 59,194 |
| 2018-02-20 | $14.09 | $14.58 | $13.96 | $14.25 | $14.25 | 101,448 |
| 2018-02-16 | $14.23 | $14.64 | $13.79 | $14.10 | $14.10 | 121,416 |
| 2018-02-15 | $13.69 | $14.46 | $13.50 | $14.23 | $14.23 | 85,906 |
| 2018-02-14 | $13.10 | $13.68 | $13.10 | $13.65 | $13.65 | 55,541 |
| 2018-02-13 | $13.27 | $13.37 | $13.09 | $13.16 | $13.16 | 26,792 |
| 2018-02-12 | $13.49 | $13.60 | $13.15 | $13.38 | $13.38 | 59,777 |
| 2018-02-09 | $13.68 | $13.74 | $12.74 | $13.39 | $13.39 | 119,915 |
| 2018-02-08 | $13.81 | $14.09 | $13.45 | $13.61 | $13.61 | 108,632 |
| 2018-02-07 | $13.72 | $13.86 | $13.50 | $13.76 | $13.76 | 63,902 |
| 2018-02-06 | $13.50 | $14.11 | $13.05 | $13.72 | $13.72 | 84,179 |
| 2018-02-05 | $14.18 | $14.41 | $13.65 | $13.66 | $13.66 | 132,979 |
| 2018-02-02 | $14.83 | $14.85 | $14.28 | $14.36 | $14.36 | 157,561 |
| 2018-02-01 | $15.11 | $15.16 | $14.69 | $15.01 | $15.01 | 107,759 |
| 2018-01-31 | $15.06 | $15.27 | $15.01 | $15.20 | $15.20 | 58,752 |
| 2018-01-30 | $15.11 | $15.27 | $14.81 | $15.06 | $15.06 | 105,329 |
| 2018-01-29 | $15.32 | $15.34 | $15.06 | $15.22 | $15.22 | 76,101 |
| 2018-01-26 | $15.36 | $15.50 | $15.10 | $15.31 | $15.31 | 74,631 |
| 2018-01-25 | $15.22 | $15.37 | $15.14 | $15.30 | $15.30 | 49,669 |
| 2018-01-24 | $15.20 | $15.45 | $15.00 | $15.18 | $15.18 | 91,484 |
| 2018-01-23 | $15.57 | $15.57 | $14.93 | $15.15 | $15.15 | 167,287 |
| 2018-01-22 | $15.70 | $15.82 | $15.37 | $15.57 | $15.57 | 59,418 |
| 2018-01-19 | $15.10 | $15.94 | $14.80 | $15.73 | $15.73 | 293,815 |
| 2018-01-18 | $14.72 | $15.07 | $14.72 | $15.06 | $15.06 | 114,479 |
| 2018-01-17 | $14.85 | $15.08 | $14.78 | $14.88 | $14.88 | 99,947 |
| 2018-01-16 | $14.88 | $15.20 | $14.58 | $14.82 | $14.82 | 141,636 |
| 2018-01-12 | $14.83 | $15.20 | $14.65 | $14.87 | $14.87 | 113,444 |
| 2018-01-11 | $14.62 | $14.93 | $14.56 | $14.79 | $14.79 | 47,138 |
| 2018-01-10 | $14.54 | $14.75 | $14.34 | $14.62 | $14.62 | 70,255 |
| 2018-01-09 | $14.96 | $14.96 | $14.53 | $14.62 | $14.62 | 156,247 |
| 2018-01-08 | $14.85 | $15.04 | $14.41 | $14.86 | $14.86 | 125,346 |
| 2018-01-05 | $14.70 | $15.05 | $14.70 | $14.89 | $14.89 | 126,253 |
| 2018-01-04 | $14.63 | $14.75 | $14.55 | $14.68 | $14.68 | 127,052 |
| 2018-01-03 | $15.25 | $15.40 | $14.52 | $14.60 | $14.60 | 165,027 |
| 2018-01-02 | $14.27 | $15.30 | $14.25 | $14.96 | $14.96 | 186,803 |
| 2017-12-29 | $14.08 | $14.32 | $13.93 | $14.12 | $14.12 | 86,353 |
| 2017-12-28 | $13.95 | $14.29 | $13.77 | $14.02 | $14.02 | 106,494 |
| 2017-12-27 | $14.00 | $14.27 | $13.67 | $13.87 | $13.87 | 109,430 |
| 2017-12-26 | $13.88 | $14.18 | $13.82 | $14.04 | $14.04 | 123,226 |
| 2017-12-22 | $14.82 | $14.82 | $13.96 | $14.00 | $14.00 | 145,054 |
| 2017-12-21 | $15.20 | $15.21 | $14.76 | $14.78 | $14.78 | 95,932 |
| 2017-12-20 | $15.75 | $15.79 | $14.91 | $15.17 | $15.17 | 203,661 |
| 2017-12-19 | $15.10 | $15.95 | $14.92 | $15.78 | $15.78 | 340,359 |
| 2017-12-18 | $14.26 | $15.11 | $14.26 | $14.91 | $14.91 | 154,873 |
| 2017-12-15 | $14.04 | $14.28 | $13.84 | $14.20 | $14.20 | 120,235 |
| 2017-12-14 | $14.11 | $14.42 | $13.90 | $14.02 | $14.02 | 120,239 |
| 2017-12-13 | $14.54 | $14.87 | $14.00 | $14.01 | $14.01 | 116,885 |
| 2017-12-12 | $14.86 | $14.89 | $14.22 | $14.43 | $14.43 | 63,076 |
| 2017-12-11 | $15.03 | $15.11 | $14.76 | $14.84 | $14.84 | 86,108 |
| 2017-12-08 | $15.10 | $15.21 | $14.69 | $15.09 | $15.09 | 231,488 |
| 2017-12-07 | $14.60 | $15.25 | $14.49 | $14.97 | $14.97 | 255,338 |
| 2017-12-06 | $14.12 | $14.59 | $13.85 | $14.48 | $14.48 | 59,104 |
| 2017-12-05 | $13.91 | $14.36 | $13.80 | $14.13 | $14.13 | 90,741 |
| 2017-12-04 | $14.66 | $14.83 | $13.81 | $13.88 | $13.88 | 149,043 |
| 2017-12-01 | $14.32 | $14.33 | $13.73 | $14.11 | $14.11 | 150,996 |
| 2017-11-30 | $14.08 | $14.47 | $13.90 | $14.36 | $14.36 | 65,189 |
| 2017-11-29 | $14.37 | $14.37 | $13.85 | $14.06 | $14.06 | 209,787 |
| 2017-11-28 | $14.81 | $14.85 | $14.06 | $14.40 | $14.40 | 294,557 |
| 2017-11-27 | $14.75 | $14.87 | $14.38 | $14.82 | $14.82 | 115,094 |
| 2017-11-24 | $14.76 | $14.99 | $14.60 | $14.82 | $14.82 | 45,234 |
| 2017-11-22 | $14.46 | $14.83 | $14.13 | $14.75 | $14.75 | 214,195 |
| 2017-11-21 | $14.20 | $14.61 | $14.18 | $14.37 | $14.37 | 233,328 |
| 2017-11-20 | $14.00 | $14.19 | $13.78 | $14.17 | $14.17 | 262,076 |
| 2017-11-17 | $14.04 | $14.28 | $13.89 | $13.98 | $13.98 | 290,196 |
| 2017-11-16 | $14.06 | $14.20 | $13.78 | $13.98 | $13.98 | 372,340 |
| 2017-11-15 | $13.18 | $13.63 | $12.65 | $13.61 | $13.61 | 247,727 |
| 2017-11-14 | $13.49 | $13.66 | $12.68 | $13.15 | $13.15 | 196,961 |
| 2017-11-13 | $12.05 | $16.03 | $12.05 | $13.24 | $13.24 | 1,148,848 |
| 2017-11-10 | $10.92 | $11.87 | $10.81 | $11.72 | $11.72 | 217,082 |
| 2017-11-09 | $10.95 | $11.10 | $10.82 | $10.93 | $10.93 | 114,502 |
| 2017-11-08 | $11.00 | $11.11 | $10.70 | $11.05 | $11.05 | 90,608 |
| 2017-11-07 | $10.75 | $11.08 | $10.75 | $10.99 | $10.99 | 149,036 |
| 2017-11-06 | $11.22 | $11.37 | $10.80 | $10.92 | $10.92 | 400,955 |
| 2017-11-03 | $11.48 | $11.63 | $11.27 | $11.50 | $11.50 | 78,428 |
| 2017-11-02 | $11.19 | $11.64 | $11.03 | $11.47 | $11.47 | 120,323 |
| 2017-11-01 | $11.30 | $11.35 | $11.03 | $11.18 | $11.18 | 127,169 |
| 2017-10-31 | $10.85 | $11.73 | $10.80 | $11.28 | $11.28 | 156,108 |
| 2017-10-30 | $10.88 | $11.10 | $10.55 | $10.64 | $10.64 | 109,422 |
| 2017-10-27 | $10.27 | $10.88 | $10.11 | $10.80 | $10.80 | 108,218 |
| 2017-10-26 | $10.51 | $10.55 | $10.08 | $10.21 | $10.21 | 168,054 |
| 2017-10-25 | $10.80 | $10.85 | $10.17 | $10.49 | $10.49 | 163,458 |
| 2017-10-24 | $10.81 | $10.90 | $10.73 | $10.83 | $10.83 | 117,721 |
| 2017-10-23 | $11.10 | $11.50 | $10.60 | $10.79 | $10.79 | 141,774 |
| 2017-10-20 | $10.76 | $11.39 | $10.65 | $11.14 | $11.14 | 251,548 |
| 2017-10-19 | $11.34 | $11.59 | $10.63 | $10.75 | $10.75 | 307,090 |
| 2017-10-18 | $12.20 | $12.20 | $11.48 | $11.51 | $11.51 | 311,508 |
| 2017-10-17 | $12.44 | $12.44 | $11.92 | $12.08 | $12.08 | 142,563 |
| 2017-10-16 | $12.62 | $12.64 | $11.70 | $12.05 | $12.05 | 220,991 |
| 2017-10-13 | $12.70 | $12.70 | $12.40 | $12.50 | $12.50 | 203,759 |
| 2017-10-12 | $12.65 | $12.71 | $12.50 | $12.60 | $12.60 | 156,750 |
| 2017-10-11 | $13.13 | $13.28 | $12.51 | $12.67 | $12.67 | 123,190 |
| 2017-10-10 | $12.70 | $13.12 | $12.70 | $13.08 | $13.08 | 99,511 |
| 2017-10-09 | $12.70 | $13.19 | $12.65 | $12.69 | $12.69 | 78,261 |
| 2017-10-06 | $12.69 | $12.81 | $12.50 | $12.73 | $12.73 | 110,956 |
| 2017-10-05 | $12.72 | $12.74 | $12.55 | $12.65 | $12.65 | 100,227 |
| 2017-10-04 | $12.50 | $12.67 | $12.40 | $12.61 | $12.61 | 90,954 |
| 2017-10-03 | $12.60 | $12.65 | $12.42 | $12.52 | $12.52 | 98,874 |
| 2017-10-02 | $12.49 | $13.27 | $12.45 | $12.61 | $12.61 | 207,344 |
| 2017-09-29 | $12.44 | $12.48 | $12.30 | $12.42 | $12.42 | 121,519 |
| 2017-09-28 | $12.34 | $12.54 | $12.16 | $12.38 | $12.38 | 189,110 |
| 2017-09-27 | $11.48 | $12.34 | $11.45 | $12.23 | $12.23 | 185,911 |
| 2017-09-26 | $11.10 | $11.47 | $11.10 | $11.38 | $11.38 | 83,137 |
| 2017-09-25 | $10.77 | $11.04 | $10.70 | $10.96 | $10.96 | 91,962 |
| 2017-09-22 | $10.88 | $10.90 | $10.67 | $10.78 | $10.78 | 99,454 |
| 2017-09-21 | $11.08 | $11.08 | $10.64 | $10.86 | $10.86 | 95,203 |
| 2017-09-20 | $11.15 | $11.21 | $10.95 | $11.02 | $11.02 | 127,517 |
| 2017-09-19 | $11.00 | $11.40 | $11.00 | $11.12 | $11.12 | 95,009 |
| 2017-09-18 | $10.62 | $11.13 | $10.46 | $11.01 | $11.01 | 115,554 |
| 2017-09-15 | $10.49 | $10.70 | $10.11 | $10.62 | $10.62 | 141,604 |
| 2017-09-14 | $10.37 | $10.75 | $10.23 | $10.53 | $10.53 | 132,897 |
| 2017-09-13 | $10.34 | $10.34 | $10.08 | $10.25 | $10.25 | 106,482 |
| 2017-09-12 | $10.14 | $10.49 | $9.89 | $10.40 | $10.40 | 147,146 |
| 2017-09-11 | $10.36 | $10.58 | $10.02 | $10.18 | $10.18 | 153,716 |
| 2017-09-08 | $10.47 | $10.54 | $10.14 | $10.34 | $10.34 | 148,995 |
| 2017-09-07 | $10.76 | $11.05 | $10.46 | $10.50 | $10.50 | 135,847 |
| 2017-09-06 | $11.46 | $11.46 | $10.89 | $10.97 | $10.97 | 191,166 |
| 2017-09-05 | $10.57 | $11.09 | $10.45 | $10.97 | $10.97 | 269,352 |
| 2017-09-01 | $11.57 | $11.62 | $11.45 | $11.53 | $11.53 | 89,562 |
| 2017-08-31 | $11.36 | $11.90 | $11.34 | $11.58 | $11.58 | 160,921 |
| 2017-08-30 | $10.85 | $11.33 | $10.77 | $11.31 | $11.31 | 102,486 |
| 2017-08-29 | $10.94 | $11.22 | $10.75 | $10.86 | $10.86 | 105,244 |
| 2017-08-28 | $11.11 | $11.24 | $10.81 | $10.98 | $10.98 | 126,382 |
| 2017-08-25 | $11.33 | $11.42 | $11.00 | $11.06 | $11.06 | 164,123 |
| 2017-08-24 | $11.57 | $11.84 | $11.15 | $11.32 | $11.32 | 167,691 |
| 2017-08-23 | $11.82 | $11.93 | $11.56 | $11.56 | $11.56 | 117,281 |
| 2017-08-22 | $11.95 | $12.11 | $11.66 | $11.87 | $11.87 | 93,496 |
| 2017-08-21 | $12.45 | $12.45 | $11.84 | $11.94 | $11.94 | 136,884 |
| 2017-08-18 | $12.30 | $12.66 | $12.22 | $12.45 | $12.45 | 176,221 |
| 2017-08-17 | $12.28 | $12.53 | $12.17 | $12.35 | $12.35 | 149,542 |
| 2017-08-16 | $12.47 | $12.55 | $12.07 | $12.38 | $12.38 | 171,987 |
| 2017-08-15 | $12.14 | $12.70 | $11.99 | $12.41 | $12.41 | 293,918 |
| 2017-08-14 | $11.99 | $12.52 | $11.53 | $11.69 | $11.69 | 254,327 |
| 2017-08-11 | $12.05 | $12.72 | $11.87 | $12.26 | $12.26 | 194,189 |
| 2017-08-10 | $12.65 | $12.65 | $11.77 | $12.13 | $12.13 | 198,981 |
| 2017-08-09 | $12.80 | $12.94 | $12.45 | $12.65 | $12.65 | 97,601 |
| 2017-08-08 | $13.37 | $13.53 | $12.72 | $12.96 | $12.96 | 95,858 |
| 2017-08-07 | $13.26 | $13.55 | $13.15 | $13.32 | $13.32 | 55,593 |
| 2017-08-04 | $13.41 | $13.67 | $13.31 | $13.50 | $13.50 | 44,004 |
| 2017-08-03 | $13.16 | $13.36 | $13.01 | $13.33 | $13.33 | 49,366 |
| 2017-08-02 | $13.26 | $13.58 | $12.92 | $13.18 | $13.18 | 105,659 |
| 2017-08-01 | $13.14 | $13.46 | $12.96 | $13.25 | $13.25 | 77,162 |
| 2017-07-31 | $13.02 | $13.28 | $12.85 | $13.12 | $13.12 | 60,193 |
| 2017-07-28 | $13.03 | $13.12 | $12.84 | $13.00 | $13.00 | 111,416 |
| 2017-07-27 | $13.65 | $13.75 | $12.82 | $13.22 | $13.22 | 139,050 |
| 2017-07-26 | $13.73 | $13.87 | $13.47 | $13.60 | $13.60 | 97,411 |
| 2017-07-25 | $13.58 | $14.19 | $13.40 | $13.76 | $13.76 | 125,899 |
| 2017-07-24 | $13.76 | $13.79 | $13.52 | $13.56 | $13.56 | 100,515 |
| 2017-07-21 | $13.54 | $13.84 | $13.45 | $13.75 | $13.75 | 182,313 |
| 2017-07-20 | $13.85 | $13.86 | $13.53 | $13.67 | $13.67 | 55,651 |
| 2017-07-19 | $13.70 | $14.08 | $13.65 | $13.85 | $13.85 | 134,436 |
| 2017-07-18 | $13.76 | $14.17 | $13.58 | $13.73 | $13.73 | 149,590 |
| 2017-07-17 | $15.00 | $15.00 | $13.45 | $13.76 | $13.76 | 562,693 |
| 2017-07-14 | $15.26 | $15.30 | $14.60 | $14.96 | $14.96 | 83,294 |
| 2017-07-13 | $14.83 | $15.22 | $14.47 | $15.16 | $15.16 | 98,264 |
| 2017-07-12 | $15.19 | $15.19 | $14.77 | $14.85 | $14.85 | 77,258 |
| 2017-07-11 | $14.22 | $15.04 | $13.97 | $14.84 | $14.84 | 114,080 |
| 2017-07-10 | $14.19 | $14.37 | $13.90 | $14.17 | $14.17 | 95,472 |
| 2017-07-07 | $14.24 | $14.42 | $14.01 | $14.19 | $14.19 | 98,004 |
| 2017-07-06 | $14.40 | $14.40 | $13.95 | $14.10 | $14.10 | 84,401 |
| 2017-07-05 | $14.25 | $14.85 | $14.22 | $14.43 | $14.43 | 129,442 |
| 2017-07-03 | $14.62 | $14.62 | $14.07 | $14.26 | $14.26 | 92,674 |
| 2017-06-30 | $14.42 | $14.89 | $14.23 | $14.61 | $14.61 | 87,835 |
| 2017-06-29 | $14.08 | $14.47 | $14.06 | $14.46 | $14.46 | 207,060 |
| 2017-06-28 | $14.04 | $14.44 | $13.88 | $14.31 | $14.31 | 145,185 |
| 2017-06-27 | $14.22 | $14.53 | $13.88 | $14.02 | $14.02 | 126,816 |
| 2017-06-26 | $15.01 | $15.34 | $14.20 | $14.23 | $14.23 | 192,309 |
| 2017-06-23 | $14.80 | $15.10 | $14.44 | $14.97 | $14.97 | 76,189 |
| 2017-06-22 | $14.67 | $15.17 | $14.48 | $14.87 | $14.87 | 174,577 |
| 2017-06-21 | $14.56 | $15.20 | $14.26 | $14.71 | $14.71 | 148,845 |
| 2017-06-20 | $14.75 | $15.28 | $14.32 | $14.59 | $14.59 | 124,588 |
| 2017-06-19 | $14.34 | $14.90 | $14.00 | $14.76 | $14.76 | 112,124 |
| 2017-06-16 | $14.03 | $14.27 | $13.90 | $14.01 | $14.01 | 129,202 |
| 2017-06-15 | $14.13 | $14.21 | $13.90 | $14.05 | $14.05 | 95,185 |
| 2017-06-14 | $14.15 | $14.77 | $14.02 | $14.29 | $14.29 | 127,538 |
| 2017-06-13 | $14.38 | $14.78 | $13.95 | $14.01 | $14.01 | 182,998 |
| 2017-06-12 | $14.25 | $14.97 | $13.89 | $14.29 | $14.29 | 266,414 |
| 2017-06-09 | $15.85 | $16.33 | $14.30 | $14.41 | $14.41 | 472,595 |
| 2017-06-08 | $16.44 | $16.49 | $15.57 | $15.85 | $15.85 | 281,839 |
| 2017-06-07 | $16.06 | $16.98 | $16.06 | $16.44 | $16.44 | 192,095 |
| 2017-06-06 | $16.16 | $16.85 | $16.05 | $16.09 | $16.09 | 317,595 |
| 2017-06-05 | $15.99 | $17.27 | $15.90 | $16.16 | $16.16 | 340,713 |
| 2017-06-02 | $16.03 | $16.21 | $15.54 | $15.82 | $15.82 | 307,068 |
| 2017-06-01 | $15.56 | $16.00 | $15.35 | $15.83 | $15.83 | 266,314 |
| 2017-05-31 | $15.00 | $15.71 | $14.50 | $15.50 | $15.50 | 211,861 |
| 2017-05-30 | $14.54 | $15.23 | $14.16 | $14.95 | $14.95 | 188,824 |
| 2017-05-26 | $14.05 | $14.95 | $14.00 | $14.40 | $14.40 | 695,202 |
| 2017-05-25 | $14.94 | $14.94 | $14.36 | $14.63 | $14.63 | 58,166 |
| 2017-05-24 | $14.60 | $14.80 | $14.17 | $14.78 | $14.78 | 60,856 |
| 2017-05-23 | $13.88 | $14.74 | $13.56 | $14.61 | $14.61 | 206,136 |
| 2017-05-22 | $13.16 | $14.00 | $12.74 | $13.87 | $13.87 | 191,413 |
| 2017-05-19 | $13.52 | $13.52 | $12.79 | $12.96 | $12.96 | 104,364 |
| 2017-05-18 | $13.73 | $13.95 | $13.02 | $13.37 | $13.37 | 86,931 |
| 2017-05-17 | $14.22 | $14.43 | $13.40 | $13.82 | $13.82 | 105,634 |
| 2017-05-16 | $15.05 | $15.05 | $14.14 | $14.38 | $14.38 | 85,126 |
| 2017-05-15 | $14.55 | $15.07 | $14.54 | $14.98 | $14.98 | 116,772 |
| 2017-05-12 | $14.53 | $15.25 | $14.16 | $14.36 | $14.36 | 133,446 |
| 2017-05-11 | $13.49 | $15.40 | $12.53 | $14.54 | $14.54 | 5,361 |
| 2017-05-10 | $11.91 | $13.14 | $11.73 | $12.94 | $12.94 | 134,661 |
| 2017-05-09 | $11.70 | $12.12 | $11.70 | $11.85 | $11.85 | 153,850 |
| 2017-05-08 | $11.49 | $11.89 | $11.25 | $11.68 | $11.68 | 139,396 |
| 2017-05-05 | $10.87 | $11.33 | $10.61 | $11.10 | $11.10 | 50,973 |
| 2017-05-04 | $10.35 | $10.90 | $10.28 | $10.80 | $10.80 | 80,592 |
| 2017-05-03 | $10.26 | $10.50 | $10.26 | $10.35 | $10.35 | 24,139 |
| 2017-05-02 | $10.49 | $10.63 | $10.26 | $10.39 | $10.39 | 33,711 |
| 2017-05-01 | $10.53 | $10.61 | $10.37 | $10.55 | $10.55 | 12,305 |
| 2017-04-28 | $10.23 | $10.57 | $10.20 | $10.33 | $10.33 | 54,418 |
| 2017-04-27 | $10.28 | $10.58 | $10.28 | $10.35 | $10.35 | 32,947 |
| 2017-04-26 | $10.45 | $10.68 | $10.29 | $10.29 | $10.29 | 16,307 |
| 2017-04-25 | $10.60 | $10.89 | $10.51 | $10.58 | $10.58 | 21,821 |
| 2017-04-24 | $10.53 | $10.69 | $10.45 | $10.62 | $10.62 | 15,792 |
| 2017-04-21 | $10.72 | $10.86 | $10.37 | $10.38 | $10.38 | 54,437 |
| 2017-04-20 | $10.25 | $10.77 | $10.17 | $10.66 | $10.66 | 43,347 |
| 2017-04-19 | $9.95 | $10.24 | $9.90 | $10.17 | $10.17 | 129,467 |
| 2017-04-18 | $9.85 | $10.07 | $9.85 | $9.97 | $9.97 | 22,411 |
| 2017-04-17 | $9.91 | $9.99 | $9.76 | $9.88 | $9.88 | 45,381 |
| 2017-04-13 | $9.90 | $9.99 | $9.76 | $9.92 | $9.92 | 31,168 |
| 2017-04-12 | $9.85 | $9.96 | $9.85 | $9.90 | $9.90 | 50,931 |
| 2017-04-11 | $9.81 | $9.98 | $9.81 | $9.85 | $9.85 | 20,091 |
| 2017-04-10 | $9.50 | $10.02 | $9.47 | $9.81 | $9.81 | 79,299 |
| 2017-04-07 | $9.82 | $9.92 | $9.51 | $9.70 | $9.70 | 47,422 |
| 2017-04-06 | $10.11 | $10.27 | $9.68 | $9.86 | $9.86 | 35,854 |
| 2017-04-05 | $10.23 | $10.41 | $9.95 | $10.27 | $10.27 | 62,823 |
| 2017-04-04 | $10.23 | $10.34 | $10.00 | $10.12 | $10.12 | 24,186 |
| 2017-04-03 | $10.16 | $10.60 | $10.16 | $10.23 | $10.23 | 56,990 |
| 2017-03-31 | $10.44 | $10.48 | $10.18 | $10.28 | $10.28 | 15,362 |
| 2017-03-30 | $10.54 | $10.68 | $10.14 | $10.45 | $10.45 | 32,663 |
| 2017-03-29 | $10.59 | $10.63 | $10.41 | $10.54 | $10.54 | 33,070 |
| 2017-03-28 | $10.76 | $11.14 | $10.32 | $10.53 | $10.53 | 75,692 |
| 2017-03-27 | $10.00 | $10.92 | $9.92 | $10.78 | $10.78 | 92,293 |
| 2017-03-24 | $10.07 | $10.18 | $9.92 | $9.97 | $9.97 | 47,854 |
| 2017-03-23 | $10.16 | $10.50 | $10.00 | $10.09 | $10.09 | 35,450 |
| 2017-03-22 | $10.10 | $10.32 | $9.70 | $10.12 | $10.12 | 83,136 |
| 2017-03-21 | $10.92 | $11.00 | $9.86 | $9.92 | $9.92 | 116,510 |
| 2017-03-20 | $11.85 | $11.85 | $10.31 | $10.66 | $10.66 | 224,203 |
| 2017-03-17 | $11.50 | $11.51 | $10.71 | $11.44 | $11.44 | 199,269 |
| 2017-03-16 | $11.40 | $11.80 | $11.37 | $11.47 | $11.47 | 94,143 |
| 2017-03-15 | $10.85 | $11.87 | $10.85 | $11.43 | $11.43 | 149,507 |
| 2017-03-14 | $10.84 | $10.99 | $10.49 | $10.73 | $10.73 | 48,425 |
| 2017-03-13 | $9.99 | $10.77 | $9.99 | $10.74 | $10.74 | 74,593 |
| 2017-03-10 | $10.09 | $10.42 | $10.00 | $10.00 | $10.00 | 32,134 |
| 2017-03-09 | $10.31 | $10.50 | $10.01 | $10.10 | $10.10 | 202,311 |
| 2017-03-08 | $10.37 | $10.69 | $10.25 | $10.34 | $10.34 | 102,617 |
| 2017-03-07 | $10.51 | $10.83 | $10.37 | $10.38 | $10.38 | 69,006 |
| 2017-03-06 | $10.75 | $10.99 | $10.38 | $10.62 | $10.62 | 85,831 |
| 2017-03-03 | $10.93 | $11.21 | $10.75 | $10.89 | $10.89 | 133,954 |
| 2017-03-02 | $11.22 | $11.31 | $10.91 | $11.00 | $11.00 | 71,340 |
| 2017-03-01 | $11.24 | $11.54 | $11.03 | $11.14 | $11.14 | 81,036 |
| 2017-02-28 | $11.86 | $11.86 | $11.03 | $11.06 | $11.06 | 61,417 |
| 2017-02-27 | $11.63 | $11.92 | $11.49 | $11.77 | $11.77 | 45,816 |
| 2017-02-24 | $11.29 | $11.56 | $11.25 | $11.48 | $11.48 | 45,617 |
| 2017-02-23 | $11.96 | $11.96 | $11.10 | $11.47 | $11.47 | 60,296 |
| 2017-02-22 | $11.82 | $11.99 | $11.67 | $11.86 | $11.86 | 54,202 |
| 2017-02-21 | $11.29 | $11.90 | $11.10 | $11.76 | $11.76 | 87,854 |
| 2017-02-17 | $12.12 | $12.35 | $11.15 | $11.33 | $11.33 | 181,567 |
| 2017-02-16 | $11.75 | $12.19 | $11.64 | $11.96 | $11.96 | 71,111 |
| 2017-02-15 | $12.36 | $12.64 | $11.75 | $11.91 | $11.91 | 134,127 |
| 2017-02-14 | $12.80 | $12.80 | $12.29 | $12.44 | $12.44 | 57,218 |
| 2017-02-13 | $12.46 | $12.56 | $12.29 | $12.55 | $12.55 | 58,899 |
| 2017-02-10 | $12.52 | $12.74 | $12.08 | $12.24 | $12.24 | 105,469 |
| 2017-02-09 | $12.37 | $12.80 | $12.37 | $12.50 | $12.50 | 104,845 |
| 2017-02-08 | $12.70 | $12.77 | $12.25 | $12.45 | $12.45 | 89,133 |
| 2017-02-07 | $12.45 | $13.00 | $12.25 | $12.56 | $12.56 | 144,056 |
| 2017-02-06 | $11.39 | $12.49 | $11.24 | $12.43 | $12.43 | 241,380 |
| 2017-02-03 | $10.95 | $11.13 | $10.88 | $11.02 | $11.02 | 76,093 |
| 2017-02-02 | $10.67 | $11.25 | $10.50 | $10.92 | $10.92 | 143,796 |
| 2017-02-01 | $10.80 | $10.80 | $10.32 | $10.34 | $10.34 | 30,295 |
| 2017-01-31 | $10.51 | $10.60 | $10.43 | $10.59 | $10.59 | 35,497 |
| 2017-01-30 | $10.87 | $10.98 | $10.41 | $10.57 | $10.57 | 50,679 |
| 2017-01-27 | $11.13 | $11.24 | $10.70 | $10.86 | $10.86 | 71,178 |
| 2017-01-26 | $11.28 | $11.40 | $11.15 | $11.27 | $11.27 | 29,115 |
| 2017-01-25 | $11.66 | $11.72 | $11.25 | $11.30 | $11.30 | 54,183 |
| 2017-01-24 | $11.61 | $11.66 | $11.22 | $11.31 | $11.31 | 35,833 |
| 2017-01-23 | $11.50 | $11.72 | $11.40 | $11.47 | $11.47 | 56,542 |
| 2017-01-20 | $11.30 | $11.62 | $11.17 | $11.50 | $11.50 | 59,074 |
| 2017-01-19 | $10.90 | $11.41 | $10.90 | $11.27 | $11.27 | 68,496 |
| 2017-01-18 | $11.12 | $11.12 | $10.84 | $10.98 | $10.98 | 41,522 |
| 2017-01-17 | $11.22 | $11.47 | $10.80 | $11.02 | $11.02 | 100,314 |
| 2017-01-13 | $10.89 | $11.46 | $10.57 | $11.05 | $11.05 | 109,230 |
| 2017-01-12 | $10.73 | $10.86 | $10.24 | $10.68 | $10.68 | 83,691 |
| 2017-01-11 | $10.72 | $10.89 | $10.52 | $10.70 | $10.70 | 77,532 |
| 2017-01-10 | $10.88 | $11.00 | $10.56 | $10.84 | $10.84 | 126,928 |
| 2017-01-09 | $10.10 | $10.95 | $9.98 | $10.93 | $10.93 | 464,723 |
| 2017-01-06 | $9.53 | $9.70 | $9.24 | $9.37 | $9.37 | 56,577 |
| 2017-01-05 | $9.01 | $9.74 | $9.00 | $9.42 | $9.42 | 85,626 |
| 2017-01-04 | $8.77 | $9.44 | $8.60 | $9.04 | $9.04 | 114,699 |
| 2017-01-03 | $8.66 | $9.15 | $8.43 | $9.00 | $9.00 | 131,437 |
| 2016-12-30 | $8.80 | $8.99 | $8.30 | $8.51 | $8.51 | 100,092 |
| 2016-12-29 | $9.19 | $9.19 | $8.80 | $8.93 | $8.93 | 37,727 |
| 2016-12-28 | $9.00 | $9.40 | $8.86 | $9.09 | $9.09 | 20,350 |
| 2016-12-27 | $8.88 | $9.25 | $8.83 | $9.05 | $9.05 | 41,530 |
| 2016-12-23 | $8.90 | $8.97 | $8.65 | $8.88 | $8.88 | 24,893 |
| 2016-12-22 | $9.25 | $9.45 | $8.65 | $8.90 | $8.90 | 83,038 |
| 2016-12-21 | $9.07 | $9.17 | $9.06 | $9.15 | $9.15 | 28,278 |
| 2016-12-20 | $9.05 | $9.12 | $8.87 | $9.04 | $9.04 | 59,367 |
| 2016-12-19 | $8.92 | $9.17 | $8.88 | $9.06 | $9.06 | 56,038 |
| 2016-12-16 | $8.99 | $9.22 | $8.84 | $8.94 | $8.94 | 67,713 |
| 2016-12-15 | $9.00 | $9.25 | $8.80 | $9.00 | $9.00 | 106,316 |
| 2016-12-14 | $9.65 | $9.99 | $8.91 | $8.98 | $8.98 | 352,595 |
| 2016-12-13 | $8.54 | $9.45 | $8.30 | $9.30 | $9.30 | 727,851 |
| 2016-12-12 | $8.51 | $8.66 | $8.18 | $8.48 | $8.48 | 144,285 |
| 2016-12-09 | $8.53 | $8.56 | $8.39 | $8.42 | $8.42 | 116,166 |
| 2016-12-08 | $8.36 | $8.60 | $8.14 | $8.46 | $8.46 | 117,476 |
| 2016-12-07 | $8.02 | $8.61 | $8.00 | $8.38 | $8.38 | 194,934 |
| 2016-12-06 | $8.15 | $8.17 | $8.00 | $8.01 | $8.01 | 617,068 |
| 2016-12-05 | $8.43 | $8.98 | $8.32 | $8.62 | $8.62 | 66,367 |
| 2016-12-02 | $8.35 | $8.54 | $7.90 | $8.48 | $8.48 | 73,338 |
| 2016-12-01 | $8.90 | $9.05 | $8.00 | $8.27 | $8.27 | 71,631 |
| 2016-11-30 | $8.89 | $9.32 | $8.88 | $8.90 | $8.90 | 17,579 |
| 2016-11-29 | $9.19 | $9.20 | $8.78 | $9.15 | $9.15 | 22,723 |
| 2016-11-28 | $9.19 | $9.25 | $9.03 | $9.22 | $9.22 | 18,453 |
| 2016-11-25 | $9.29 | $9.29 | $9.02 | $9.17 | $9.17 | 15,729 |
| 2016-11-23 | $9.55 | $9.55 | $8.78 | $9.17 | $9.17 | 191,711 |
| 2016-11-22 | $9.47 | $9.68 | $9.20 | $9.55 | $9.55 | 113,301 |
| 2016-11-21 | $8.75 | $9.73 | $8.75 | $9.26 | $9.26 | 210,999 |
| 2016-11-18 | $8.51 | $8.70 | $8.43 | $8.67 | $8.67 | 51,388 |
| 2016-11-17 | $8.04 | $8.64 | $8.00 | $8.46 | $8.46 | 55,976 |
| 2016-11-16 | $7.62 | $8.17 | $7.62 | $7.90 | $7.90 | 71,892 |
| 2016-11-15 | $7.56 | $7.93 | $7.41 | $7.54 | $7.54 | 43,946 |
| 2016-11-14 | $7.63 | $7.74 | $7.38 | $7.53 | $7.53 | 109,938 |
| 2016-11-11 | $6.74 | $7.32 | $6.72 | $7.25 | $7.25 | 81,101 |
| 2016-11-10 | $6.84 | $7.01 | $6.36 | $6.79 | $6.79 | 31,152 |
| 2016-11-09 | $6.77 | $6.96 | $6.70 | $6.81 | $6.81 | 47,640 |
| 2016-11-08 | $6.79 | $6.83 | $6.74 | $6.81 | $6.81 | 42,636 |
| 2016-11-07 | $6.52 | $6.96 | $6.50 | $6.79 | $6.79 | 44,122 |
| 2016-11-04 | $6.52 | $6.67 | $6.52 | $6.52 | $6.52 | 22,223 |
| 2016-11-03 | $6.67 | $6.69 | $6.52 | $6.61 | $6.61 | 13,861 |
| 2016-11-02 | $6.70 | $6.70 | $6.53 | $6.67 | $6.67 | 17,461 |
| 2016-11-01 | $6.69 | $7.00 | $6.60 | $6.65 | $6.65 | 12,633 |
| 2016-10-31 | $6.68 | $6.74 | $6.50 | $6.62 | $6.62 | 21,212 |
| 2016-10-28 | $6.78 | $7.00 | $6.51 | $6.62 | $6.62 | 17,849 |
| 2016-10-27 | $6.90 | $6.98 | $6.63 | $6.66 | $6.66 | 18,760 |
| 2016-10-26 | $6.88 | $6.90 | $6.69 | $6.78 | $6.78 | 41,503 |
| 2016-10-25 | $6.87 | $6.99 | $6.75 | $6.85 | $6.85 | 73,584 |
| 2016-10-24 | $6.95 | $7.06 | $6.68 | $6.82 | $6.82 | 69,626 |
| 2016-10-21 | $6.85 | $6.99 | $6.76 | $6.80 | $6.80 | 40,088 |
| 2016-10-20 | $6.69 | $6.91 | $6.69 | $6.85 | $6.85 | 33,652 |
| 2016-10-19 | $7.02 | $7.05 | $6.78 | $6.79 | $6.79 | 102,196 |
| 2016-10-18 | $6.95 | $7.02 | $6.80 | $6.92 | $6.92 | 66,625 |
| 2016-10-17 | $6.85 | $6.98 | $6.76 | $6.87 | $6.87 | 37,618 |
| 2016-10-14 | $6.75 | $7.20 | $6.75 | $6.88 | $6.88 | 8,680 |
| 2016-10-13 | $6.82 | $6.97 | $6.75 | $6.75 | $6.75 | 9,683 |
| 2016-10-12 | $6.91 | $7.09 | $6.61 | $6.80 | $6.80 | 19,093 |
| 2016-10-11 | $7.20 | $7.21 | $6.75 | $6.77 | $6.77 | 59,559 |
| 2016-10-10 | $6.98 | $7.24 | $6.98 | $7.14 | $7.14 | 36,764 |
| 2016-10-07 | $6.70 | $6.99 | $6.70 | $6.90 | $6.90 | 37,944 |
| 2016-10-06 | $6.64 | $6.80 | $6.62 | $6.77 | $6.77 | 24,257 |
| 2016-10-05 | $6.66 | $7.03 | $6.66 | $6.71 | $6.71 | 52,745 |
| 2016-10-04 | $6.64 | $6.86 | $6.53 | $6.60 | $6.60 | 31,052 |
| 2016-10-03 | $6.48 | $6.69 | $6.13 | $6.67 | $6.67 | 74,036 |
| 2016-09-30 | $6.44 | $6.45 | $6.40 | $6.43 | $6.43 | 9,819 |
| 2016-09-29 | $6.40 | $6.45 | $6.21 | $6.35 | $6.35 | 8,506 |
| 2016-09-28 | $6.46 | $6.46 | $6.40 | $6.41 | $6.41 | 28,994 |
| 2016-09-27 | $6.38 | $6.49 | $6.32 | $6.40 | $6.40 | 24,322 |
| 2016-09-26 | $6.37 | $6.49 | $6.37 | $6.39 | $6.39 | 36,203 |
| 2016-09-23 | $6.50 | $6.50 | $6.35 | $6.35 | $6.35 | 21,317 |
| 2016-09-22 | $6.51 | $6.69 | $6.30 | $6.50 | $6.50 | 45,932 |
| 2016-09-21 | $6.23 | $6.57 | $6.11 | $6.57 | $6.57 | 37,886 |
| 2016-09-20 | $6.25 | $6.43 | $6.07 | $6.27 | $6.27 | 29,304 |
| 2016-09-19 | $5.98 | $6.52 | $5.98 | $6.21 | $6.21 | 129,814 |
| 2016-09-16 | $5.56 | $5.84 | $5.56 | $5.84 | $5.84 | 88,870 |
| 2016-09-15 | $5.59 | $5.73 | $5.53 | $5.60 | $5.60 | 42,322 |
| 2016-09-14 | $5.39 | $5.59 | $5.39 | $5.52 | $5.52 | 9,234 |
| 2016-09-13 | $5.47 | $5.50 | $5.45 | $5.45 | $5.45 | 4,514 |
| 2016-09-12 | $5.39 | $5.51 | $5.39 | $5.50 | $5.50 | 28,474 |
| 2016-09-09 | $5.45 | $5.45 | $5.38 | $5.38 | $5.38 | 9,481 |
| 2016-09-08 | $5.45 | $5.63 | $5.40 | $5.46 | $5.46 | 24,478 |
| 2016-09-07 | $5.55 | $5.74 | $5.45 | $5.45 | $5.45 | 90,209 |
| 2016-09-06 | $5.40 | $5.76 | $5.28 | $5.51 | $5.51 | 76,484 |
| 2016-09-02 | $5.34 | $5.35 | $5.28 | $5.28 | $5.28 | 2,104 |
| 2016-09-01 | $5.35 | $5.38 | $5.28 | $5.29 | $5.29 | 10,862 |
| 2016-08-31 | $5.28 | $5.30 | $5.21 | $5.30 | $5.30 | 2,256 |
| 2016-08-30 | $5.38 | $5.39 | $5.37 | $5.38 | $5.38 | 12,170 |
| 2016-08-29 | $5.20 | $5.48 | $5.20 | $5.36 | $5.36 | 21,218 |
| 2016-08-26 | $5.20 | $5.24 | $5.15 | $5.24 | $5.24 | 10,269 |
| 2016-08-25 | $5.00 | $5.34 | $5.00 | $5.27 | $5.27 | 94,563 |
| 2016-08-24 | $5.26 | $5.26 | $4.97 | $5.19 | $5.19 | 57,592 |
| 2016-08-23 | $4.72 | $5.20 | $4.72 | $5.10 | $5.10 | 45,324 |
| 2016-08-22 | $4.83 | $4.83 | $4.67 | $4.77 | $4.77 | 10,965 |
| 2016-08-19 | $4.99 | $4.99 | $4.67 | $4.70 | $4.70 | 36,520 |
| 2016-08-18 | $4.94 | $4.94 | $4.65 | $4.65 | $4.65 | 39,257 |
| 2016-08-17 | $5.08 | $5.08 | $4.68 | $4.70 | $4.70 | 40,077 |
| 2016-08-16 | $5.60 | $5.60 | $4.98 | $4.98 | $4.98 | 10,364 |
| 2016-08-15 | $5.35 | $6.68 | $5.12 | $5.40 | $5.40 | 297,942 |
| 2016-08-12 | $5.00 | $5.00 | $4.80 | $4.95 | $4.95 | 26,766 |
| 2016-08-11 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 1 |
| 2016-08-10 | $5.12 | $5.12 | $4.91 | $4.91 | $4.91 | 21 |
| 2016-08-09 | $4.79 | $4.93 | $4.79 | $4.82 | $4.82 | 770 |
| 2016-08-08 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 84 |
| 2016-08-05 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 21 |
| 2016-08-04 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 21 |
| 2016-08-03 | $5.14 | $5.19 | $4.99 | $5.10 | $5.10 | 22,389 |
| 2016-08-02 | $5.18 | $5.18 | $5.15 | $5.15 | $5.15 | 912 |
| 2016-08-01 | $4.95 | $5.20 | $4.94 | $5.19 | $5.19 | 11,831 |
| 2016-07-29 | $4.89 | $5.07 | $4.89 | $4.99 | $4.99 | 40,436 |
| 2016-07-28 | $4.88 | $4.90 | $4.88 | $4.89 | $4.89 | 8,526 |
| 2016-07-27 | $4.68 | $4.69 | $4.68 | $4.69 | $4.69 | 1,679 |
| 2016-07-26 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 5 |
| 2016-07-25 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 1 |
| 2016-07-22 | $4.70 | $4.83 | $4.70 | $4.71 | $4.71 | 720 |
| 2016-07-21 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 2,061 |
| 2016-07-20 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 11 |
| 2016-07-19 | $4.70 | $4.94 | $4.70 | $4.94 | $4.94 | 29 |
| 2016-07-18 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 225 |
| 2016-07-15 | $4.72 | $4.72 | $4.69 | $4.69 | $4.69 | 405 |
| 2016-07-14 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 33 |
| 2016-07-13 | $4.90 | $4.90 | $4.68 | $4.85 | $4.85 | 10,329 |
| 2016-07-12 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 214 |
| 2016-07-11 | $4.90 | $4.90 | $4.81 | $4.85 | $4.85 | 8,261 |
| 2016-07-08 | $4.85 | $4.89 | $4.84 | $4.89 | $4.89 | 6,079 |
| 2016-07-07 | $4.75 | $4.88 | $4.75 | $4.87 | $4.87 | 4,317 |
| 2016-07-06 | $4.67 | $4.71 | $4.67 | $4.71 | $4.71 | 361 |
| 2016-07-05 | $4.67 | $4.67 | $4.54 | $4.64 | $4.64 | 500 |
| 2016-07-01 | $4.68 | $4.74 | $4.45 | $4.65 | $4.65 | 43,825 |
| 2016-06-30 | $4.66 | $4.86 | $4.66 | $4.71 | $4.71 | 1,544 |
| 2016-06-29 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 452 |
| 2016-06-28 | $4.89 | $4.89 | $4.86 | $4.86 | $4.86 | 1,142 |
| 2016-06-27 | $4.65 | $4.66 | $4.62 | $4.65 | $4.65 | 6,545 |
| 2016-06-24 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 165 |
| 2016-06-23 | $4.77 | $4.93 | $4.71 | $4.93 | $4.93 | 1,356 |
| 2016-06-22 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 115 |
| 2016-06-21 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 0 |
| 2016-06-20 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 319 |
| 2016-06-17 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 107 |
| 2016-06-16 | $4.76 | $4.76 | $4.62 | $4.62 | $4.62 | 2,985 |
| 2016-06-15 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 1 |
| 2016-06-14 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 280 |
| 2016-06-13 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 5 |
| 2016-06-10 | $4.82 | $4.90 | $4.53 | $4.53 | $4.53 | 8,214 |
| 2016-06-09 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 46 |
| 2016-06-08 | $4.71 | $4.79 | $4.71 | $4.79 | $4.79 | 3,511 |
| 2016-06-07 | $4.88 | $4.89 | $4.63 | $4.80 | $4.80 | 8,104 |
| 2016-06-06 | $4.92 | $4.92 | $4.90 | $4.90 | $4.90 | 3,208 |
| 2016-06-03 | $4.95 | $5.05 | $4.90 | $4.93 | $4.93 | 13,996 |
| 2016-06-02 | $4.95 | $5.09 | $4.95 | $4.95 | $4.95 | 661 |
| 2016-06-01 | $5.03 | $5.04 | $4.95 | $4.95 | $4.95 | 18,973 |
| 2016-05-31 | $4.98 | $4.98 | $4.95 | $4.95 | $4.95 | 808 |
| 2016-05-27 | $4.95 | $4.98 | $4.95 | $4.98 | $4.98 | 372 |
| 2016-05-26 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 19 |
| 2016-05-25 | $4.97 | $5.10 | $4.97 | $5.04 | $5.04 | 3,215 |
| 2016-05-24 | $4.98 | $4.98 | $4.97 | $4.97 | $4.97 | 1,172 |
| 2016-05-23 | $4.95 | $4.97 | $4.95 | $4.97 | $4.97 | 2,335 |
| 2016-05-20 | $5.00 | $5.00 | $4.98 | $4.98 | $4.98 | 1,199 |
| 2016-05-19 | $5.20 | $5.22 | $5.00 | $5.00 | $5.00 | 18,221 |
| 2016-05-18 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 45 |
| 2016-05-17 | $4.98 | $5.22 | $4.98 | $5.20 | $5.20 | 570 |
| 2016-05-16 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 231 |
| 2016-05-13 | $5.00 | $5.25 | $5.00 | $5.23 | $5.23 | 4,495 |
| 2016-05-12 | $5.32 | $5.32 | $5.00 | $5.00 | $5.00 | 42,268 |
| 2016-05-11 | $5.25 | $5.30 | $5.24 | $5.30 | $5.30 | 4,274 |
| 2016-05-10 | $5.36 | $5.36 | $5.11 | $5.11 | $5.11 | 451 |
| 2016-05-09 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 444 |
| 2016-05-06 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 26 |
| 2016-05-05 | $5.28 | $5.28 | $5.10 | $5.23 | $5.23 | 5,854 |
| 2016-05-04 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 548 |
| 2016-05-03 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2016-05-02 | $5.10 | $5.30 | $5.10 | $5.16 | $5.16 | 4,156 |
| 2016-04-29 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 2,038 |
| 2016-04-28 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 560 |
| 2016-04-27 | $5.24 | $5.25 | $5.23 | $5.23 | $5.23 | 2,251 |
| 2016-04-26 | $5.30 | $5.33 | $5.30 | $5.31 | $5.31 | 916 |
| 2016-04-25 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 70 |
| 2016-04-22 | $5.31 | $5.32 | $5.31 | $5.32 | $5.32 | 439 |
| 2016-04-21 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 32 |
| 2016-04-20 | $5.29 | $5.32 | $5.29 | $5.32 | $5.32 | 76 |
| 2016-04-19 | $5.35 | $5.35 | $5.31 | $5.31 | $5.31 | 1,221 |
| 2016-04-18 | $5.48 | $5.48 | $5.32 | $5.32 | $5.32 | 543 |
| 2016-04-15 | $5.48 | $5.48 | $5.37 | $5.41 | $5.41 | 11,003 |
| 2016-04-14 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2016-04-13 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 616 |
| 2016-04-12 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 126 |
| 2016-04-11 | $5.30 | $5.31 | $5.30 | $5.31 | $5.31 | 1,303 |
| 2016-04-08 | $5.30 | $5.34 | $5.30 | $5.34 | $5.34 | 829 |
| 2016-04-07 | $5.46 | $5.46 | $5.30 | $5.30 | $5.30 | 1,576 |
| 2016-04-06 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 110 |
| 2016-04-05 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 76 |
| 2016-04-04 | $5.30 | $5.46 | $5.30 | $5.46 | $5.46 | 102 |
| 2016-04-01 | $5.27 | $5.43 | $5.27 | $5.32 | $5.32 | 1,166 |
| 2016-03-31 | $5.37 | $5.45 | $5.36 | $5.36 | $5.36 | 7,976 |
| 2016-03-30 | $5.26 | $5.62 | $5.26 | $5.36 | $5.36 | 6,673 |
| 2016-03-29 | $5.47 | $5.63 | $5.40 | $5.40 | $5.40 | 7,527 |
| 2016-03-28 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 333 |
| 2016-03-24 | $5.39 | $5.66 | $5.39 | $5.56 | $5.56 | 5,815 |
| 2016-03-23 | $5.37 | $5.64 | $5.37 | $5.64 | $5.64 | 888 |
| 2016-03-22 | $5.61 | $5.69 | $5.60 | $5.67 | $5.67 | 5,271 |
| 2016-03-21 | $5.47 | $5.61 | $5.47 | $5.60 | $5.60 | 10,132 |
| 2016-03-18 | $5.40 | $5.65 | $5.40 | $5.60 | $5.60 | 12,767 |
| 2016-03-17 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 208 |
| 2016-03-16 | $5.45 | $5.49 | $5.26 | $5.48 | $5.48 | 9,688 |
| 2016-03-15 | $5.45 | $5.47 | $5.45 | $5.47 | $5.47 | 259 |
| 2016-03-14 | $5.22 | $5.45 | $5.22 | $5.45 | $5.45 | 3,889 |
| 2016-03-11 | $5.45 | $5.47 | $5.43 | $5.45 | $5.45 | 9,131 |
| 2016-03-10 | $5.45 | $5.47 | $5.36 | $5.47 | $5.47 | 8,450 |
| 2016-03-09 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 9 |
| 2016-03-08 | $5.49 | $5.49 | $5.41 | $5.41 | $5.41 | 342 |
| 2016-03-07 | $5.49 | $5.49 | $5.48 | $5.49 | $5.49 | 883 |
| 2016-03-04 | $5.40 | $5.59 | $5.36 | $5.36 | $5.36 | 554 |
| 2016-03-03 | $5.49 | $5.60 | $5.25 | $5.34 | $5.34 | 12,827 |
| 2016-03-02 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 1,113 |
| 2016-03-01 | $5.24 | $5.60 | $5.24 | $5.60 | $5.60 | 15,452 |
| 2016-02-29 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 214 |
| 2016-02-26 | $5.43 | $5.44 | $5.43 | $5.44 | $5.44 | 271 |
| 2016-02-25 | $5.40 | $5.42 | $5.40 | $5.42 | $5.42 | 664 |
| 2016-02-24 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 1 |
| 2016-02-23 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 120 |
| 2016-02-22 | $5.29 | $5.31 | $5.29 | $5.30 | $5.30 | 6,102 |
| 2016-02-19 | $5.43 | $5.44 | $5.25 | $5.29 | $5.29 | 4,312 |
| 2016-02-18 | $5.39 | $5.41 | $5.26 | $5.41 | $5.41 | 1,309 |
| 2016-02-17 | $5.35 | $5.44 | $5.32 | $5.44 | $5.44 | 19,421 |
| 2016-02-16 | $5.30 | $5.36 | $5.26 | $5.26 | $5.26 | 5,280 |
| 2016-02-12 | $5.38 | $5.51 | $5.38 | $5.47 | $5.47 | 4,875 |
| 2016-02-11 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 62 |
| 2016-02-10 | $5.46 | $5.46 | $5.23 | $5.37 | $5.37 | 2,006 |
| 2016-02-09 | $5.23 | $5.31 | $5.23 | $5.31 | $5.31 | 882 |
| 2016-02-08 | $5.24 | $5.26 | $5.21 | $5.21 | $5.21 | 2,265 |
| 2016-02-05 | $5.46 | $5.59 | $5.43 | $5.51 | $5.51 | 37,097 |
| 2016-02-04 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 0 |
| 2016-02-03 | $5.40 | $5.48 | $5.23 | $5.48 | $5.48 | 13,793 |
| 2016-02-02 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 108 |
| 2016-02-01 | $5.36 | $5.49 | $5.36 | $5.49 | $5.49 | 3,773 |
| 2016-01-29 | $5.49 | $5.49 | $5.36 | $5.37 | $5.37 | 1,618 |
| 2016-01-28 | $5.41 | $5.45 | $5.41 | $5.41 | $5.41 | 9,731 |
| 2016-01-27 | $5.37 | $5.38 | $5.30 | $5.38 | $5.38 | 11,749 |
| 2016-01-26 | $5.40 | $5.47 | $5.37 | $5.38 | $5.38 | 18,468 |
| 2016-01-25 | $5.29 | $5.45 | $5.29 | $5.45 | $5.45 | 4,099 |
| 2016-01-22 | $5.20 | $5.27 | $5.17 | $5.27 | $5.27 | 75,864 |
| 2016-01-21 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 227 |
| 2016-01-20 | $5.14 | $5.15 | $5.14 | $5.14 | $5.14 | 690 |
| 2016-01-19 | $5.13 | $5.14 | $5.10 | $5.14 | $5.14 | 7,812 |
| 2016-01-15 | $5.07 | $5.20 | $5.00 | $5.10 | $5.10 | 16,266 |
| 2016-01-14 | $5.06 | $5.12 | $5.06 | $5.12 | $5.12 | 2,034 |
| 2016-01-13 | $4.90 | $5.14 | $4.90 | $5.10 | $5.10 | 13,289 |
| 2016-01-12 | $4.86 | $5.00 | $4.62 | $5.00 | $5.00 | 13,895 |
| 2016-01-11 | $4.50 | $4.63 | $4.41 | $4.63 | $4.63 | 33,500 |
| 2016-01-08 | $4.48 | $4.49 | $4.45 | $4.45 | $4.45 | 15,315 |
| 2016-01-07 | $4.45 | $4.45 | $4.36 | $4.36 | $4.36 | 10,300 |
| 2016-01-06 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 4 |
| 2016-01-05 | $4.42 | $4.46 | $4.42 | $4.45 | $4.45 | 2,526 |
| 2016-01-04 | $4.43 | $4.52 | $4.35 | $4.52 | $4.52 | 4,655 |
| 2015-12-31 | $4.53 | $4.58 | $4.50 | $4.51 | $4.51 | 1,969 |
| 2015-12-30 | $4.50 | $4.50 | $4.43 | $4.45 | $4.45 | 2,037 |
| 2015-12-29 | $4.38 | $4.60 | $4.37 | $4.51 | $4.51 | 2,316 |
| 2015-12-28 | $4.31 | $4.50 | $4.28 | $4.50 | $4.50 | 7,143 |
| 2015-12-24 | $4.41 | $4.56 | $4.41 | $4.56 | $4.56 | 1,495 |
| 2015-12-23 | $4.58 | $4.60 | $4.45 | $4.56 | $4.56 | 3,369 |
| 2015-12-22 | $4.55 | $4.79 | $4.55 | $4.57 | $4.57 | 3,060 |
| 2015-12-21 | $4.73 | $4.78 | $4.54 | $4.74 | $4.74 | 7,171 |
| 2015-12-18 | $4.74 | $4.88 | $4.73 | $4.73 | $4.73 | 3,967 |
| 2015-12-17 | $4.59 | $4.91 | $4.59 | $4.78 | $4.78 | 7,498 |
| 2015-12-16 | $4.59 | $4.74 | $4.52 | $4.71 | $4.71 | 11,132 |
| 2015-12-15 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 611 |
| 2015-12-14 | $5.07 | $5.07 | $4.56 | $4.84 | $4.84 | 21,684 |
| 2015-12-11 | $5.04 | $5.08 | $4.98 | $4.98 | $4.98 | 1,659 |
| 2015-12-10 | $4.90 | $5.12 | $4.87 | $4.92 | $4.92 | 1,640 |
| 2015-12-09 | $5.10 | $5.10 | $4.88 | $4.92 | $4.92 | 10,210 |
| 2015-12-08 | $5.00 | $5.02 | $4.88 | $4.88 | $4.88 | 3,684 |
| 2015-12-07 | $4.92 | $5.23 | $4.92 | $5.03 | $5.03 | 19,374 |
| 2015-12-04 | $5.31 | $5.34 | $5.30 | $5.30 | $5.30 | 13,600 |
| 2015-12-03 | $5.31 | $5.32 | $5.31 | $5.32 | $5.32 | 324 |
| 2015-12-02 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 693 |
| 2015-12-01 | $5.42 | $5.42 | $5.30 | $5.34 | $5.34 | 18,695 |
| 2015-11-30 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 150 |
| 2015-11-27 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 39 |
| 2015-11-25 | $5.04 | $5.38 | $5.04 | $5.38 | $5.38 | 8,352 |
| 2015-11-24 | $5.10 | $5.21 | $5.04 | $5.21 | $5.21 | 7,765 |
| 2015-11-23 | $5.59 | $5.59 | $5.39 | $5.39 | $5.39 | 16,050 |
| 2015-11-20 | $5.15 | $5.41 | $5.15 | $5.36 | $5.36 | 3,282 |
| 2015-11-19 | $5.37 | $5.49 | $5.25 | $5.40 | $5.40 | 41,966 |
| 2015-11-18 | $5.13 | $5.41 | $5.13 | $5.40 | $5.40 | 51,148 |
| 2015-11-17 | $4.70 | $5.43 | $4.70 | $5.00 | $5.00 | 11,339 |
| 2015-11-16 | $5.20 | $5.29 | $4.72 | $4.77 | $4.77 | 59,912 |
| 2015-11-13 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 178 |
| 2015-11-12 | $5.59 | $5.59 | $5.46 | $5.51 | $5.51 | 5,219 |
| 2015-11-11 | $5.09 | $5.55 | $5.09 | $5.51 | $5.51 | 1,575 |
| 2015-11-10 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 0 |
| 2015-11-09 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 22 |
| 2015-11-06 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 10 |
| 2015-11-05 | $5.36 | $5.48 | $5.20 | $5.36 | $5.36 | 818 |
| 2015-11-04 | $5.30 | $5.50 | $5.30 | $5.38 | $5.38 | 4,305 |
| 2015-11-03 | $5.39 | $5.39 | $5.30 | $5.39 | $5.39 | 2,233 |
| 2015-11-02 | $5.42 | $5.49 | $5.42 | $5.49 | $5.49 | 5,125 |
| 2015-10-30 | $5.38 | $5.61 | $5.38 | $5.40 | $5.40 | 2,773 |
| 2015-10-29 | $5.70 | $5.74 | $5.70 | $5.74 | $5.74 | 57 |
| 2015-10-28 | $5.54 | $5.59 | $5.41 | $5.50 | $5.50 | 13,541 |
| 2015-10-27 | $5.53 | $5.53 | $5.50 | $5.51 | $5.51 | 1,074 |
| 2015-10-26 | $5.50 | $5.51 | $5.50 | $5.51 | $5.51 | 1,247 |
| 2015-10-23 | $5.39 | $5.53 | $5.39 | $5.50 | $5.50 | 2,266 |
| 2015-10-22 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 0 |
| 2015-10-21 | $5.42 | $5.53 | $5.42 | $5.53 | $5.53 | 5,749 |
| 2015-10-20 | $5.36 | $5.44 | $5.36 | $5.44 | $5.44 | 777 |
| 2015-10-19 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 41 |
| 2015-10-16 | $5.39 | $5.42 | $5.37 | $5.37 | $5.37 | 1,671 |
| 2015-10-15 | $5.41 | $5.50 | $5.33 | $5.49 | $5.49 | 13,083 |
| 2015-10-14 | $5.44 | $5.50 | $5.44 | $5.45 | $5.45 | 2,627 |
| 2015-10-13 | $5.59 | $5.61 | $5.43 | $5.43 | $5.43 | 1,313 |
| 2015-10-12 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 34 |
| 2015-10-09 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 81 |
| 2015-10-08 | $5.57 | $5.60 | $5.41 | $5.60 | $5.60 | 7,148 |
| 2015-10-07 | $5.59 | $5.59 | $5.42 | $5.42 | $5.42 | 1,770 |
| 2015-10-06 | $5.57 | $5.58 | $5.42 | $5.58 | $5.58 | 263 |
| 2015-10-05 | $5.54 | $5.64 | $5.41 | $5.64 | $5.64 | 326 |
| 2015-10-02 | $5.51 | $5.51 | $5.50 | $5.50 | $5.50 | 201 |
| 2015-10-01 | $5.58 | $5.58 | $5.45 | $5.45 | $5.45 | 10,300 |
| 2015-09-30 | $5.52 | $5.62 | $5.40 | $5.62 | $5.62 | 2,543 |
| 2015-09-29 | $5.71 | $5.71 | $5.40 | $5.50 | $5.50 | 17,181 |
| 2015-09-28 | $5.73 | $5.81 | $5.73 | $5.81 | $5.81 | 546 |
| 2015-09-25 | $5.75 | $5.85 | $5.75 | $5.80 | $5.80 | 1,858 |
| 2015-09-24 | $5.80 | $5.97 | $5.75 | $5.75 | $5.75 | 3,927 |
| 2015-09-23 | $5.88 | $5.88 | $5.80 | $5.80 | $5.80 | 2,863 |
| 2015-09-22 | $5.80 | $5.99 | $5.70 | $5.75 | $5.75 | 8,389 |
| 2015-09-21 | $5.90 | $6.00 | $5.71 | $5.71 | $5.71 | 23,786 |
| 2015-09-18 | $5.60 | $5.90 | $5.60 | $5.90 | $5.90 | 4,733 |
| 2015-09-17 | $5.88 | $5.90 | $5.70 | $5.81 | $5.81 | 4,596 |
| 2015-09-16 | $5.90 | $5.90 | $5.75 | $5.75 | $5.75 | 6,527 |
| 2015-09-15 | $5.89 | $5.89 | $5.85 | $5.86 | $5.86 | 5,284 |
| 2015-09-14 | $5.93 | $5.93 | $5.91 | $5.91 | $5.91 | 2,474 |
| 2015-09-11 | $5.85 | $5.98 | $5.85 | $5.94 | $5.94 | 977 |
| 2015-09-10 | $5.83 | $6.00 | $5.69 | $5.84 | $5.84 | 8,684 |
| 2015-09-09 | $5.80 | $5.80 | $5.66 | $5.79 | $5.79 | 4,335 |
| 2015-09-08 | $5.57 | $5.84 | $5.57 | $5.67 | $5.67 | 14,838 |
| 2015-09-04 | $5.37 | $5.50 | $5.36 | $5.48 | $5.48 | 14,342 |
| 2015-09-03 | $5.42 | $5.42 | $5.35 | $5.41 | $5.41 | 12,785 |
| 2015-09-02 | $5.40 | $5.49 | $5.40 | $5.40 | $5.40 | 4,519 |
| 2015-09-01 | $5.78 | $5.78 | $5.36 | $5.54 | $5.54 | 9,092 |
| 2015-08-31 | $5.71 | $5.80 | $5.50 | $5.56 | $5.56 | 13,088 |
| 2015-08-28 | $5.37 | $5.97 | $5.37 | $5.90 | $5.90 | 1,718 |
| 2015-08-27 | $5.52 | $6.19 | $5.43 | $5.43 | $5.43 | 17,465 |
| 2015-08-26 | $5.61 | $5.61 | $5.20 | $5.50 | $5.50 | 45,333 |
Asure Software Inc (ASUR) News Headlines
Recent Asure Software Inc (ASUR) News
Similar Companies to Asure Software Inc (ASUR) in the Software-Application Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sap SE | SAP | Software-Application | Technology | 105,000 |
| Open Text Corp | OTEX | Software-Application | Technology | 83,000 |
| Salesforce.Com Inc | CRM | Software-Application | Technology | 30,000 |
| Workday Inc - Class A | WDAY | Software-Application | Technology | 30,000 |
| Diebold Nixdorf Inc | DBD | Software-Application | Technology | 23,000 |
| IBEX Ltd | IBEX | Software-Application | Technology | 22,976 |
| Marketwise Inc - Class A | MKTW | Software-Application | Technology | 20,000 |
| Avaya Holdings Corp | AVYA | Software-Application | Technology | 20,000 |
| Kingsoft Cloud Holdings Ltd | KC | Software-Application | Technology | 19,000 |
| Oneconnect Financial Technology Co Ltd | OCFT | Software-Application | Technology | 17,000 |