DLH Holdings Corp (DLHC) Exchange: NASDAQ
Data as of April 26, 2024
$11.27 ($0.23) 2.08%
DLH Holdings Corp - Daily Information
Click for more stock information on DLH Holdings Corp.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $10.90 |
| Previous Close | $11.27 |
| High | $11.27 |
| Low | $10.81 |
| Adjusted Open | $10.90 |
| Previous Adjusted Close | $11.27 |
| Adjusted High | $11.27 |
| Adjusted Low | $10.81 |
About DLH Holdings Corp (DLHC)
No Description Available
Invest in DLH Holdings Corp (DLHC)
Historical Stock Data for DLH Holdings Corp (DLHC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $10.90 | $11.27 | $10.81 | $11.27 | $11.27 | 32,123 |
| 2024-04-18 | $11.19 | $11.19 | $10.89 | $11.04 | $11.04 | 36,500 |
| 2024-04-17 | $11.49 | $11.49 | $11.11 | $11.12 | $11.12 | 15,930 |
| 2024-04-16 | $11.30 | $11.62 | $11.05 | $11.37 | $11.37 | 31,111 |
| 2024-04-15 | $11.57 | $11.70 | $11.20 | $11.30 | $11.30 | 42,112 |
| 2024-04-12 | $11.96 | $12.01 | $11.52 | $11.63 | $11.63 | 37,819 |
| 2024-04-11 | $12.17 | $12.50 | $11.77 | $12.00 | $12.00 | 37,918 |
| 2024-04-10 | $12.66 | $12.66 | $12.03 | $12.27 | $12.27 | 13,983 |
| 2024-04-09 | $12.66 | $12.83 | $12.51 | $12.78 | $12.78 | 15,418 |
| 2024-04-08 | $12.99 | $13.17 | $12.67 | $12.78 | $12.78 | 27,061 |
| 2024-04-05 | $13.14 | $13.40 | $13.04 | $13.04 | $13.04 | 19,086 |
| 2024-04-04 | $12.89 | $13.28 | $12.65 | $13.23 | $13.23 | 24,862 |
| 2024-04-03 | $13.19 | $13.64 | $12.71 | $12.73 | $12.73 | 68,010 |
| 2024-04-02 | $13.06 | $13.26 | $12.90 | $13.19 | $13.19 | 24,807 |
| 2024-04-01 | $13.19 | $13.19 | $12.88 | $13.12 | $13.12 | 30,525 |
| 2024-03-28 | $13.84 | $14.00 | $13.20 | $13.27 | $13.27 | 26,136 |
| 2024-03-27 | $14.28 | $14.31 | $13.81 | $13.91 | $13.91 | 31,312 |
| 2024-03-26 | $14.13 | $14.44 | $14.13 | $14.37 | $14.37 | 21,711 |
| 2024-03-25 | $14.28 | $14.28 | $13.79 | $14.26 | $14.26 | 31,198 |
| 2024-03-22 | $14.35 | $14.60 | $14.14 | $14.37 | $14.37 | 15,653 |
| 2024-03-21 | $14.32 | $14.39 | $14.13 | $14.37 | $14.37 | 21,706 |
| 2024-03-20 | $13.95 | $14.43 | $13.85 | $14.43 | $14.43 | 21,798 |
| 2024-03-19 | $13.66 | $14.10 | $13.57 | $13.84 | $13.84 | 39,859 |
| 2024-03-18 | $13.84 | $14.23 | $13.75 | $13.77 | $13.77 | 31,192 |
| 2024-03-15 | $13.84 | $14.25 | $13.72 | $13.96 | $13.96 | 35,657 |
| 2024-03-14 | $13.99 | $14.13 | $13.69 | $13.87 | $13.87 | 42,687 |
| 2024-03-13 | $13.82 | $14.20 | $13.82 | $13.97 | $13.97 | 22,641 |
| 2024-03-12 | $13.72 | $14.02 | $13.71 | $13.82 | $13.82 | 21,640 |
| 2024-03-11 | $13.88 | $14.02 | $13.75 | $13.86 | $13.86 | 46,163 |
| 2024-03-08 | $14.90 | $14.96 | $13.82 | $14.03 | $14.03 | 35,709 |
| 2024-03-07 | $14.93 | $15.10 | $14.73 | $14.76 | $14.76 | 23,217 |
| 2024-03-06 | $14.80 | $15.23 | $14.77 | $14.77 | $14.77 | 33,489 |
| 2024-03-05 | $15.58 | $15.99 | $14.78 | $14.78 | $14.78 | 33,267 |
| 2024-03-04 | $15.14 | $15.86 | $15.14 | $15.76 | $15.76 | 81,331 |
| 2024-03-01 | $15.12 | $15.15 | $14.92 | $15.05 | $15.05 | 49,651 |
| 2024-02-29 | $15.21 | $15.45 | $14.94 | $14.94 | $14.94 | 50,265 |
| 2024-02-28 | $15.53 | $15.92 | $15.23 | $15.31 | $15.31 | 71,760 |
| 2024-02-27 | $16.43 | $16.45 | $15.70 | $15.75 | $15.75 | 46,057 |
| 2024-02-26 | $16.04 | $16.67 | $15.70 | $16.21 | $16.21 | 44,595 |
| 2024-02-23 | $15.92 | $16.02 | $15.72 | $15.96 | $15.96 | 19,766 |
| 2024-02-22 | $16.40 | $16.48 | $15.92 | $15.93 | $15.93 | 22,087 |
| 2024-02-21 | $16.08 | $16.34 | $16.08 | $16.27 | $16.27 | 32,446 |
| 2024-02-20 | $15.92 | $16.52 | $15.92 | $16.24 | $16.24 | 73,641 |
| 2024-02-16 | $15.57 | $15.97 | $15.57 | $15.92 | $15.92 | 53,668 |
| 2024-02-15 | $16.38 | $16.43 | $15.76 | $15.80 | $15.80 | 27,209 |
| 2024-02-14 | $17.06 | $17.19 | $16.47 | $16.49 | $16.49 | 35,313 |
| 2024-02-13 | $17.09 | $17.12 | $16.71 | $16.82 | $16.82 | 61,375 |
| 2024-02-12 | $17.58 | $17.58 | $17.10 | $17.11 | $17.11 | 75,785 |
| 2024-02-09 | $16.50 | $17.29 | $16.50 | $17.05 | $17.05 | 46,187 |
| 2024-02-08 | $16.27 | $16.50 | $16.22 | $16.50 | $16.50 | 38,732 |
| 2024-02-07 | $16.86 | $16.90 | $16.20 | $16.31 | $16.31 | 53,718 |
| 2024-02-06 | $16.78 | $16.88 | $16.02 | $16.80 | $16.80 | 93,517 |
| 2024-02-05 | $16.24 | $16.58 | $16.22 | $16.42 | $16.42 | 110,570 |
| 2024-02-02 | $15.79 | $16.06 | $15.55 | $15.97 | $15.97 | 50,044 |
| 2024-02-01 | $15.99 | $16.00 | $15.63 | $15.79 | $15.79 | 33,115 |
| 2024-01-31 | $15.38 | $15.96 | $15.38 | $15.70 | $15.70 | 14,516 |
| 2024-01-30 | $15.93 | $16.07 | $15.89 | $16.02 | $16.02 | 15,766 |
| 2024-01-29 | $15.99 | $16.11 | $15.65 | $15.93 | $15.93 | 37,486 |
| 2024-01-26 | $15.70 | $16.10 | $15.70 | $15.95 | $15.95 | 31,561 |
| 2024-01-25 | $16.00 | $16.00 | $15.54 | $15.83 | $15.83 | 45,490 |
| 2024-01-24 | $16.14 | $16.40 | $15.93 | $16.00 | $16.00 | 45,484 |
| 2024-01-23 | $16.73 | $16.73 | $14.25 | $16.13 | $16.13 | 65,772 |
| 2024-01-22 | $16.11 | $16.61 | $15.96 | $16.53 | $16.53 | 18,475 |
| 2024-01-19 | $15.86 | $16.30 | $15.73 | $16.29 | $16.29 | 51,644 |
| 2024-01-18 | $15.85 | $16.24 | $15.64 | $16.14 | $16.14 | 29,435 |
| 2024-01-17 | $16.74 | $16.74 | $15.71 | $15.89 | $15.89 | 28,177 |
| 2024-01-16 | $16.19 | $16.75 | $16.19 | $16.70 | $16.70 | 21,408 |
| 2024-01-12 | $15.48 | $16.25 | $15.48 | $16.19 | $16.19 | 34,945 |
| 2024-01-11 | $15.49 | $15.81 | $15.40 | $15.73 | $15.73 | 32,346 |
| 2024-01-10 | $15.82 | $15.84 | $15.47 | $15.57 | $15.57 | 40,039 |
| 2024-01-09 | $15.56 | $15.85 | $15.50 | $15.71 | $15.71 | 45,500 |
| 2024-01-08 | $15.87 | $16.05 | $15.68 | $15.71 | $15.71 | 18,211 |
| 2024-01-05 | $15.78 | $15.89 | $15.54 | $15.75 | $15.75 | 27,953 |
| 2024-01-04 | $15.47 | $15.85 | $15.47 | $15.74 | $15.74 | 43,576 |
| 2024-01-03 | $15.69 | $15.88 | $15.50 | $15.62 | $15.62 | 19,473 |
| 2024-01-02 | $15.51 | $15.93 | $15.27 | $15.60 | $15.60 | 47,558 |
| 2023-12-29 | $15.75 | $16.12 | $15.66 | $15.75 | $15.75 | 32,031 |
| 2023-12-28 | $15.97 | $16.33 | $15.54 | $15.54 | $15.54 | 10,856 |
| 2023-12-27 | $15.72 | $16.54 | $15.57 | $15.85 | $15.85 | 54,297 |
| 2023-12-26 | $14.69 | $17.00 | $14.47 | $15.78 | $15.78 | 59,751 |
| 2023-12-22 | $13.70 | $14.47 | $13.70 | $14.47 | $14.47 | 69,579 |
| 2023-12-21 | $13.75 | $13.87 | $13.60 | $13.78 | $13.78 | 14,752 |
| 2023-12-20 | $13.82 | $13.98 | $13.50 | $13.73 | $13.73 | 37,671 |
| 2023-12-19 | $13.57 | $13.98 | $13.55 | $13.98 | $13.98 | 44,436 |
| 2023-12-18 | $13.81 | $13.99 | $13.51 | $13.52 | $13.52 | 35,502 |
| 2023-12-15 | $13.76 | $14.02 | $13.67 | $14.02 | $14.02 | 23,937 |
| 2023-12-14 | $13.80 | $14.06 | $13.27 | $14.01 | $14.01 | 49,705 |
| 2023-12-13 | $13.65 | $14.14 | $13.65 | $13.78 | $13.78 | 34,500 |
| 2023-12-12 | $14.10 | $14.10 | $13.50 | $13.72 | $13.72 | 30,820 |
| 2023-12-11 | $14.16 | $14.19 | $13.00 | $14.09 | $14.09 | 25,429 |
| 2023-12-08 | $13.96 | $14.32 | $13.73 | $14.32 | $14.32 | 6,690 |
| 2023-12-07 | $14.52 | $14.70 | $13.30 | $14.08 | $14.08 | 15,172 |
| 2023-12-06 | $14.38 | $14.69 | $13.91 | $14.33 | $14.33 | 11,817 |
| 2023-12-05 | $14.65 | $14.80 | $14.40 | $14.40 | $14.40 | 14,843 |
| 2023-12-04 | $13.85 | $14.90 | $13.52 | $14.78 | $14.78 | 21,851 |
| 2023-12-01 | $13.81 | $14.25 | $13.41 | $14.04 | $14.04 | 11,238 |
| 2023-11-30 | $13.80 | $13.81 | $13.15 | $13.79 | $13.79 | 25,432 |
| 2023-11-29 | $13.85 | $13.85 | $12.80 | $13.68 | $13.68 | 12,823 |
| 2023-11-28 | $14.27 | $14.32 | $13.85 | $13.85 | $13.85 | 12,263 |
| 2023-11-27 | $14.47 | $14.62 | $14.12 | $14.25 | $14.25 | 17,000 |
| 2023-11-24 | $14.61 | $14.62 | $14.46 | $14.53 | $14.53 | 4,420 |
| 2023-11-22 | $14.43 | $14.55 | $14.02 | $14.50 | $14.50 | 6,975 |
| 2023-11-21 | $14.48 | $14.50 | $14.17 | $14.26 | $14.26 | 9,133 |
| 2023-11-20 | $14.57 | $14.72 | $14.27 | $14.43 | $14.43 | 11,966 |
| 2023-11-17 | $14.65 | $14.94 | $14.50 | $14.50 | $14.50 | 10,798 |
| 2023-11-16 | $14.91 | $14.91 | $14.48 | $14.57 | $14.57 | 21,684 |
| 2023-11-15 | $14.63 | $14.93 | $14.06 | $14.83 | $14.83 | 30,228 |
| 2023-11-14 | $14.42 | $14.70 | $14.40 | $14.47 | $14.47 | 16,440 |
| 2023-11-13 | $14.31 | $14.46 | $14.06 | $14.40 | $14.40 | 14,371 |
| 2023-11-10 | $14.00 | $14.25 | $13.73 | $14.25 | $14.25 | 15,124 |
| 2023-11-09 | $14.04 | $14.30 | $13.73 | $13.99 | $13.99 | 29,572 |
| 2023-11-08 | $14.53 | $14.53 | $13.81 | $14.37 | $14.37 | 27,544 |
| 2023-11-07 | $14.44 | $14.80 | $14.31 | $14.56 | $14.56 | 13,496 |
| 2023-11-06 | $14.60 | $14.86 | $14.16 | $14.44 | $14.44 | 25,345 |
| 2023-11-03 | $14.65 | $14.99 | $14.03 | $14.55 | $14.55 | 27,118 |
| 2023-11-02 | $13.51 | $14.38 | $13.51 | $13.98 | $13.98 | 16,589 |
| 2023-11-01 | $13.62 | $14.21 | $13.54 | $13.90 | $13.90 | 21,737 |
| 2023-10-31 | $14.00 | $14.28 | $13.68 | $13.68 | $13.68 | 9,998 |
| 2023-10-30 | $13.76 | $14.27 | $13.64 | $13.87 | $13.87 | 20,445 |
| 2023-10-27 | $13.58 | $13.97 | $13.39 | $13.63 | $13.63 | 14,975 |
| 2023-10-26 | $13.13 | $13.88 | $12.91 | $13.39 | $13.39 | 27,443 |
| 2023-10-25 | $13.03 | $13.38 | $12.88 | $13.13 | $13.13 | 27,890 |
| 2023-10-24 | $12.73 | $13.40 | $12.73 | $13.01 | $13.01 | 24,856 |
| 2023-10-23 | $13.16 | $13.60 | $12.84 | $13.13 | $13.13 | 19,234 |
| 2023-10-20 | $13.45 | $13.62 | $13.02 | $13.25 | $13.25 | 18,709 |
| 2023-10-19 | $14.30 | $14.33 | $13.47 | $13.58 | $13.58 | 15,172 |
| 2023-10-18 | $14.48 | $14.48 | $13.91 | $14.02 | $14.02 | 14,199 |
| 2023-10-17 | $14.01 | $14.85 | $14.01 | $14.41 | $14.41 | 21,831 |
| 2023-10-16 | $14.58 | $14.78 | $14.19 | $14.50 | $14.50 | 19,887 |
| 2023-10-13 | $15.25 | $15.25 | $14.41 | $14.66 | $14.66 | 15,461 |
| 2023-10-12 | $14.49 | $15.42 | $13.92 | $15.26 | $15.26 | 28,067 |
| 2023-10-11 | $14.49 | $14.87 | $14.23 | $14.57 | $14.57 | 38,817 |
| 2023-10-10 | $14.05 | $14.54 | $13.50 | $14.24 | $14.24 | 27,723 |
| 2023-10-09 | $12.51 | $14.18 | $12.51 | $14.14 | $14.14 | 27,965 |
| 2023-10-06 | $12.01 | $12.93 | $12.01 | $12.75 | $12.75 | 28,684 |
| 2023-10-05 | $12.07 | $12.25 | $11.70 | $12.10 | $12.10 | 13,669 |
| 2023-10-04 | $11.53 | $12.16 | $11.25 | $12.03 | $12.03 | 17,518 |
| 2023-10-03 | $11.71 | $11.88 | $11.58 | $11.58 | $11.58 | 7,221 |
| 2023-10-02 | $11.52 | $11.87 | $11.34 | $11.87 | $11.87 | 14,340 |
| 2023-09-29 | $11.81 | $11.99 | $11.49 | $11.67 | $11.67 | 8,303 |
| 2023-09-28 | $12.04 | $12.04 | $11.68 | $11.68 | $11.68 | 1,929 |
| 2023-09-27 | $11.52 | $12.02 | $11.51 | $11.76 | $11.76 | 3,351 |
| 2023-09-26 | $11.59 | $11.98 | $11.59 | $11.87 | $11.87 | 6,508 |
| 2023-09-25 | $12.01 | $12.04 | $11.00 | $11.90 | $11.90 | 9,469 |
| 2023-09-22 | $11.88 | $12.00 | $11.80 | $11.99 | $11.99 | 16,395 |
| 2023-09-21 | $11.56 | $11.89 | $11.56 | $11.89 | $11.89 | 8,114 |
| 2023-09-20 | $11.56 | $11.76 | $11.42 | $11.56 | $11.56 | 20,497 |
| 2023-09-19 | $11.40 | $11.54 | $11.23 | $11.54 | $11.54 | 4,191 |
| 2023-09-18 | $11.45 | $11.45 | $11.23 | $11.45 | $11.45 | 5,862 |
| 2023-09-15 | $11.49 | $11.57 | $11.29 | $11.45 | $11.45 | 23,441 |
| 2023-09-14 | $11.39 | $11.58 | $11.27 | $11.58 | $11.58 | 16,900 |
| 2023-09-13 | $11.60 | $11.63 | $11.41 | $11.41 | $11.41 | 11,422 |
| 2023-09-12 | $11.74 | $11.74 | $11.36 | $11.43 | $11.43 | 24,267 |
| 2023-09-11 | $11.35 | $11.83 | $11.35 | $11.44 | $11.44 | 14,520 |
| 2023-09-08 | $11.26 | $11.42 | $11.22 | $11.38 | $11.38 | 20,210 |
| 2023-09-07 | $11.46 | $11.46 | $11.14 | $11.25 | $11.25 | 5,508 |
| 2023-09-06 | $11.49 | $11.49 | $11.19 | $11.27 | $11.27 | 48,400 |
| 2023-09-05 | $11.28 | $11.50 | $11.14 | $11.45 | $11.45 | 32,828 |
| 2023-09-01 | $11.24 | $11.49 | $11.24 | $11.32 | $11.32 | 16,413 |
| 2023-08-31 | $11.06 | $11.25 | $11.05 | $11.15 | $11.15 | 13,881 |
| 2023-08-30 | $11.04 | $11.17 | $11.04 | $11.08 | $11.08 | 2,981 |
| 2023-08-29 | $11.22 | $11.25 | $11.10 | $11.20 | $11.20 | 18,393 |
| 2023-08-28 | $10.98 | $11.25 | $10.95 | $11.16 | $11.16 | 10,506 |
| 2023-08-25 | $10.99 | $10.99 | $10.91 | $10.98 | $10.98 | 1,356 |
| 2023-08-24 | $10.87 | $11.14 | $10.87 | $10.99 | $10.99 | 4,128 |
| 2023-08-23 | $11.20 | $11.20 | $11.02 | $11.15 | $11.15 | 7,398 |
| 2023-08-22 | $10.99 | $11.25 | $10.85 | $11.06 | $11.06 | 13,674 |
| 2023-08-21 | $10.87 | $11.00 | $10.73 | $11.00 | $11.00 | 28,850 |
| 2023-08-18 | $10.63 | $10.96 | $10.48 | $10.96 | $10.96 | 13,034 |
| 2023-08-17 | $10.52 | $10.66 | $10.50 | $10.56 | $10.56 | 5,174 |
| 2023-08-16 | $10.43 | $10.64 | $10.43 | $10.62 | $10.62 | 10,857 |
| 2023-08-15 | $10.47 | $10.54 | $10.26 | $10.46 | $10.46 | 16,011 |
| 2023-08-14 | $10.51 | $10.61 | $10.51 | $10.59 | $10.59 | 14,441 |
| 2023-08-11 | $10.61 | $10.75 | $10.55 | $10.55 | $10.55 | 30,432 |
| 2023-08-10 | $10.81 | $11.17 | $10.57 | $10.67 | $10.67 | 40,908 |
| 2023-08-09 | $10.75 | $11.00 | $10.59 | $10.86 | $10.86 | 51,144 |
| 2023-08-08 | $10.72 | $10.75 | $10.56 | $10.62 | $10.62 | 2,837 |
| 2023-08-07 | $10.67 | $10.75 | $10.60 | $10.60 | $10.60 | 11,239 |
| 2023-08-04 | $10.75 | $10.82 | $10.62 | $10.75 | $10.75 | 5,542 |
| 2023-08-03 | $10.47 | $10.75 | $10.39 | $10.67 | $10.67 | 41,653 |
| 2023-08-02 | $10.46 | $10.46 | $10.32 | $10.45 | $10.45 | 5,579 |
| 2023-08-01 | $10.00 | $10.38 | $10.00 | $10.35 | $10.35 | 30,795 |
| 2023-07-31 | $10.26 | $10.38 | $10.02 | $10.05 | $10.05 | 17,831 |
| 2023-07-28 | $10.43 | $10.46 | $10.25 | $10.25 | $10.25 | 6,252 |
| 2023-07-27 | $10.69 | $10.69 | $10.41 | $10.49 | $10.49 | 7,088 |
| 2023-07-26 | $10.22 | $10.70 | $10.22 | $10.69 | $10.69 | 40,801 |
| 2023-07-25 | $10.36 | $10.43 | $10.23 | $10.23 | $10.23 | 3,035 |
| 2023-07-24 | $10.23 | $10.66 | $10.10 | $10.48 | $10.48 | 17,420 |
| 2023-07-21 | $10.40 | $10.74 | $10.18 | $10.30 | $10.30 | 55,056 |
| 2023-07-20 | $9.88 | $10.37 | $9.71 | $10.37 | $10.37 | 16,727 |
| 2023-07-19 | $10.05 | $10.20 | $10.05 | $10.15 | $10.15 | 11,995 |
| 2023-07-18 | $10.01 | $10.14 | $10.01 | $10.14 | $10.14 | 8,665 |
| 2023-07-17 | $10.05 | $10.15 | $9.68 | $10.01 | $10.01 | 81,876 |
| 2023-07-14 | $10.23 | $10.23 | $9.96 | $10.08 | $10.08 | 10,445 |
| 2023-07-13 | $10.24 | $10.30 | $10.03 | $10.17 | $10.17 | 17,170 |
| 2023-07-12 | $10.30 | $10.41 | $9.86 | $10.26 | $10.26 | 16,017 |
| 2023-07-11 | $9.85 | $10.28 | $9.72 | $10.26 | $10.26 | 18,277 |
| 2023-07-10 | $9.64 | $9.98 | $9.53 | $9.91 | $9.91 | 9,478 |
| 2023-07-07 | $9.72 | $9.87 | $9.54 | $9.55 | $9.55 | 22,762 |
| 2023-07-06 | $9.97 | $9.99 | $9.72 | $9.83 | $9.83 | 3,106 |
| 2023-07-05 | $10.26 | $10.26 | $9.87 | $9.87 | $9.87 | 12,392 |
| 2023-07-03 | $10.27 | $10.31 | $10.22 | $10.26 | $10.26 | 1,711 |
| 2023-06-30 | $9.98 | $10.25 | $9.98 | $10.25 | $10.25 | 4,590 |
| 2023-06-29 | $10.38 | $10.38 | $10.10 | $10.11 | $10.11 | 6,466 |
| 2023-06-28 | $10.40 | $10.40 | $10.21 | $10.27 | $10.27 | 7,119 |
| 2023-06-27 | $9.90 | $10.56 | $9.80 | $10.50 | $10.50 | 24,869 |
| 2023-06-26 | $9.82 | $10.10 | $9.79 | $9.93 | $9.93 | 10,874 |
| 2023-06-23 | $9.95 | $10.33 | $9.75 | $10.01 | $10.01 | 16,537 |
| 2023-06-22 | $10.14 | $10.57 | $9.86 | $10.03 | $10.03 | 24,027 |
| 2023-06-21 | $9.72 | $10.33 | $9.72 | $10.07 | $10.07 | 37,702 |
| 2023-06-20 | $10.41 | $10.75 | $9.72 | $9.84 | $9.84 | 47,965 |
| 2023-06-16 | $10.75 | $10.78 | $10.30 | $10.52 | $10.52 | 29,767 |
| 2023-06-15 | $11.07 | $11.07 | $10.72 | $10.85 | $10.85 | 14,756 |
| 2023-06-14 | $11.09 | $11.09 | $10.91 | $10.99 | $10.99 | 17,271 |
| 2023-06-13 | $11.59 | $11.93 | $11.04 | $11.20 | $11.20 | 15,089 |
| 2023-06-12 | $10.97 | $11.70 | $10.89 | $11.70 | $11.70 | 18,457 |
| 2023-06-09 | $10.88 | $10.96 | $10.76 | $10.76 | $10.76 | 7,442 |
| 2023-06-08 | $11.88 | $11.88 | $10.91 | $10.91 | $10.91 | 7,259 |
| 2023-06-07 | $11.39 | $11.50 | $10.88 | $10.97 | $10.97 | 11,220 |
| 2023-06-06 | $10.35 | $11.33 | $10.35 | $11.31 | $11.31 | 8,470 |
| 2023-06-05 | $11.18 | $11.44 | $10.07 | $10.92 | $10.92 | 106,884 |
| 2023-06-02 | $10.87 | $11.31 | $10.69 | $11.31 | $11.31 | 25,126 |
| 2023-06-01 | $10.49 | $10.93 | $10.40 | $10.83 | $10.83 | 23,255 |
| 2023-05-31 | $9.48 | $10.80 | $9.15 | $10.56 | $10.56 | 50,370 |
| 2023-05-30 | $9.21 | $9.60 | $9.17 | $9.48 | $9.48 | 18,308 |
| 2023-05-26 | $9.38 | $9.48 | $9.11 | $9.11 | $9.11 | 19,168 |
| 2023-05-25 | $9.18 | $9.32 | $9.01 | $9.15 | $9.15 | 33,128 |
| 2023-05-24 | $9.24 | $9.54 | $9.13 | $9.15 | $9.15 | 36,557 |
| 2023-05-23 | $9.39 | $9.60 | $9.35 | $9.36 | $9.36 | 27,422 |
| 2023-05-22 | $9.37 | $9.55 | $9.37 | $9.40 | $9.40 | 38,745 |
| 2023-05-19 | $9.35 | $9.45 | $9.18 | $9.45 | $9.45 | 38,565 |
| 2023-05-18 | $9.65 | $9.71 | $9.17 | $9.42 | $9.42 | 35,008 |
| 2023-05-17 | $9.83 | $10.03 | $9.54 | $9.63 | $9.63 | 39,894 |
| 2023-05-16 | $10.05 | $10.05 | $9.85 | $9.87 | $9.87 | 22,973 |
| 2023-05-15 | $10.08 | $10.48 | $9.87 | $10.05 | $10.05 | 17,787 |
| 2023-05-12 | $10.00 | $10.26 | $10.00 | $10.18 | $10.18 | 3,738 |
| 2023-05-11 | $9.97 | $10.22 | $9.97 | $10.10 | $10.10 | 25,181 |
| 2023-05-10 | $10.06 | $10.34 | $9.96 | $10.10 | $10.10 | 53,716 |
| 2023-05-09 | $10.23 | $10.25 | $9.85 | $10.05 | $10.05 | 112,718 |
| 2023-05-08 | $10.25 | $10.33 | $9.99 | $10.25 | $10.25 | 18,625 |
| 2023-05-05 | $10.45 | $10.50 | $9.91 | $10.35 | $10.35 | 44,144 |
| 2023-05-04 | $9.78 | $10.50 | $9.78 | $10.33 | $10.33 | 26,536 |
| 2023-05-03 | $10.56 | $10.56 | $10.03 | $10.03 | $10.03 | 17,233 |
| 2023-05-02 | $10.53 | $10.73 | $10.12 | $10.12 | $10.12 | 27,968 |
| 2023-05-01 | $9.79 | $10.78 | $9.79 | $10.63 | $10.63 | 33,341 |
| 2023-04-28 | $9.66 | $9.87 | $9.66 | $9.81 | $9.81 | 8,552 |
| 2023-04-27 | $9.76 | $9.89 | $9.70 | $9.70 | $9.70 | 10,616 |
| 2023-04-26 | $9.88 | $10.12 | $9.76 | $9.76 | $9.76 | 10,345 |
| 2023-04-25 | $10.01 | $10.15 | $9.81 | $9.97 | $9.97 | 32,633 |
| 2023-04-24 | $10.15 | $10.17 | $10.01 | $10.01 | $10.01 | 17,344 |
| 2023-04-21 | $10.02 | $10.36 | $10.02 | $10.27 | $10.27 | 7,810 |
| 2023-04-20 | $10.30 | $10.40 | $10.00 | $10.02 | $10.02 | 17,680 |
| 2023-04-19 | $10.27 | $10.44 | $10.27 | $10.27 | $10.27 | 8,623 |
| 2023-04-18 | $10.42 | $10.49 | $10.31 | $10.34 | $10.34 | 20,406 |
| 2023-04-17 | $10.33 | $10.51 | $10.33 | $10.42 | $10.42 | 15,996 |
| 2023-04-14 | $10.47 | $10.47 | $10.38 | $10.38 | $10.38 | 29,253 |
| 2023-04-13 | $10.47 | $10.60 | $10.36 | $10.47 | $10.47 | 9,506 |
| 2023-04-12 | $10.73 | $10.73 | $10.33 | $10.33 | $10.33 | 35,654 |
| 2023-04-11 | $10.56 | $10.68 | $10.55 | $10.58 | $10.58 | 19,071 |
| 2023-04-10 | $10.50 | $10.69 | $10.50 | $10.55 | $10.55 | 14,744 |
| 2023-04-06 | $10.72 | $10.72 | $10.42 | $10.50 | $10.50 | 15,019 |
| 2023-04-05 | $10.92 | $10.92 | $10.66 | $10.73 | $10.73 | 8,888 |
| 2023-04-04 | $11.01 | $11.22 | $10.81 | $10.81 | $10.81 | 18,336 |
| 2023-04-03 | $11.37 | $11.47 | $10.90 | $10.93 | $10.93 | 32,548 |
| 2023-03-31 | $11.25 | $11.48 | $10.84 | $11.47 | $11.47 | 24,437 |
| 2023-03-30 | $11.08 | $11.20 | $11.01 | $11.20 | $11.20 | 6,690 |
| 2023-03-29 | $11.17 | $11.22 | $11.00 | $11.08 | $11.08 | 6,750 |
| 2023-03-28 | $11.25 | $11.60 | $10.84 | $11.22 | $11.22 | 40,953 |
| 2023-03-27 | $11.34 | $11.69 | $11.05 | $11.25 | $11.25 | 32,365 |
| 2023-03-24 | $10.75 | $11.34 | $10.51 | $11.34 | $11.34 | 8,010 |
| 2023-03-23 | $10.58 | $10.94 | $10.55 | $10.87 | $10.87 | 52,880 |
| 2023-03-22 | $10.62 | $10.89 | $10.60 | $10.61 | $10.61 | 29,370 |
| 2023-03-21 | $10.74 | $11.20 | $10.61 | $10.74 | $10.74 | 13,909 |
| 2023-03-20 | $10.71 | $10.92 | $10.64 | $10.64 | $10.64 | 13,511 |
| 2023-03-17 | $10.94 | $11.04 | $10.67 | $10.74 | $10.74 | 35,462 |
| 2023-03-16 | $11.10 | $11.18 | $10.78 | $10.92 | $10.92 | 36,902 |
| 2023-03-15 | $11.27 | $11.34 | $10.90 | $10.98 | $10.98 | 24,329 |
| 2023-03-14 | $11.44 | $11.78 | $11.10 | $11.38 | $11.38 | 277,422 |
| 2023-03-13 | $11.58 | $11.63 | $11.43 | $11.43 | $11.43 | 29,880 |
| 2023-03-10 | $12.61 | $12.61 | $11.66 | $11.74 | $11.74 | 16,913 |
| 2023-03-09 | $12.62 | $12.84 | $12.55 | $12.59 | $12.59 | 15,391 |
| 2023-03-08 | $12.84 | $13.13 | $12.61 | $12.74 | $12.74 | 38,535 |
| 2023-03-07 | $13.45 | $13.45 | $12.72 | $12.84 | $12.84 | 23,205 |
| 2023-03-06 | $13.40 | $13.75 | $13.40 | $13.50 | $13.50 | 75,607 |
| 2023-03-03 | $13.09 | $13.49 | $12.90 | $13.43 | $13.43 | 52,353 |
| 2023-03-02 | $12.40 | $13.10 | $12.08 | $13.01 | $13.01 | 56,034 |
| 2023-03-01 | $12.75 | $12.75 | $12.31 | $12.45 | $12.45 | 15,113 |
| 2023-02-28 | $11.61 | $12.95 | $11.61 | $12.75 | $12.75 | 68,625 |
| 2023-02-27 | $11.83 | $11.86 | $11.60 | $11.61 | $11.61 | 23,145 |
| 2023-02-24 | $12.20 | $12.23 | $11.69 | $11.82 | $11.82 | 23,134 |
| 2023-02-23 | $12.55 | $12.55 | $12.20 | $12.23 | $12.23 | 10,528 |
| 2023-02-22 | $12.65 | $12.65 | $12.42 | $12.46 | $12.46 | 8,198 |
| 2023-02-21 | $12.90 | $12.98 | $12.48 | $12.48 | $12.48 | 20,850 |
| 2023-02-17 | $13.09 | $13.30 | $12.96 | $13.05 | $13.05 | 44,231 |
| 2023-02-16 | $13.25 | $13.25 | $12.99 | $13.09 | $13.09 | 31,284 |
| 2023-02-15 | $13.11 | $13.28 | $13.00 | $13.20 | $13.20 | 59,531 |
| 2023-02-14 | $13.00 | $13.15 | $12.95 | $13.10 | $13.10 | 51,318 |
| 2023-02-13 | $13.18 | $13.18 | $12.75 | $13.09 | $13.09 | 82,497 |
| 2023-02-10 | $13.16 | $13.44 | $13.01 | $13.30 | $13.30 | 54,770 |
| 2023-02-09 | $13.19 | $13.60 | $12.72 | $13.37 | $13.37 | 49,540 |
| 2023-02-08 | $13.30 | $13.43 | $13.16 | $13.30 | $13.30 | 22,860 |
| 2023-02-07 | $13.21 | $13.47 | $12.96 | $13.20 | $13.20 | 30,759 |
| 2023-02-06 | $12.88 | $13.51 | $12.73 | $13.30 | $13.30 | 44,974 |
| 2023-02-03 | $12.49 | $13.00 | $12.45 | $12.78 | $12.78 | 31,686 |
| 2023-02-02 | $12.59 | $12.88 | $12.41 | $12.59 | $12.59 | 40,516 |
| 2023-02-01 | $12.26 | $12.68 | $12.22 | $12.41 | $12.41 | 39,666 |
| 2023-01-31 | $12.48 | $12.56 | $12.25 | $12.31 | $12.31 | 37,759 |
| 2023-01-30 | $12.19 | $12.51 | $12.15 | $12.40 | $12.40 | 22,924 |
| 2023-01-27 | $11.61 | $12.29 | $11.61 | $12.21 | $12.21 | 44,595 |
| 2023-01-26 | $11.57 | $11.71 | $11.34 | $11.66 | $11.66 | 14,116 |
| 2023-01-25 | $11.55 | $11.59 | $11.45 | $11.57 | $11.57 | 11,676 |
| 2023-01-24 | $11.42 | $11.60 | $11.38 | $11.50 | $11.50 | 15,056 |
| 2023-01-23 | $11.38 | $11.73 | $11.30 | $11.57 | $11.57 | 53,109 |
| 2023-01-20 | $11.28 | $11.55 | $11.20 | $11.40 | $11.40 | 22,613 |
| 2023-01-19 | $11.08 | $11.34 | $11.08 | $11.23 | $11.23 | 18,717 |
| 2023-01-18 | $11.68 | $11.75 | $11.17 | $11.17 | $11.17 | 21,792 |
| 2023-01-17 | $10.96 | $11.75 | $10.96 | $11.65 | $11.65 | 67,244 |
| 2023-01-13 | $10.97 | $11.29 | $10.97 | $11.18 | $11.18 | 34,328 |
| 2023-01-12 | $10.96 | $11.19 | $10.96 | $11.10 | $11.10 | 23,329 |
| 2023-01-11 | $10.77 | $11.36 | $10.76 | $11.05 | $11.05 | 54,826 |
| 2023-01-10 | $11.05 | $11.20 | $10.85 | $10.85 | $10.85 | 84,002 |
| 2023-01-09 | $11.00 | $11.39 | $10.80 | $11.10 | $11.10 | 175,108 |
| 2023-01-06 | $11.79 | $12.24 | $11.66 | $12.12 | $12.12 | 15,658 |
| 2023-01-05 | $11.45 | $11.72 | $11.31 | $11.65 | $11.65 | 19,443 |
| 2023-01-04 | $11.33 | $11.76 | $11.26 | $11.42 | $11.42 | 46,664 |
| 2023-01-03 | $11.87 | $11.98 | $11.17 | $11.36 | $11.36 | 70,669 |
| 2022-12-30 | $12.12 | $12.14 | $11.76 | $11.87 | $11.87 | 30,908 |
| 2022-12-29 | $11.91 | $12.41 | $11.80 | $12.08 | $12.08 | 32,016 |
| 2022-12-28 | $11.73 | $12.22 | $11.73 | $12.00 | $12.00 | 34,069 |
| 2022-12-27 | $12.46 | $12.47 | $11.70 | $11.73 | $11.73 | 24,850 |
| 2022-12-23 | $12.77 | $12.83 | $12.28 | $12.54 | $12.54 | 40,988 |
| 2022-12-22 | $12.76 | $12.84 | $12.57 | $12.76 | $12.76 | 27,582 |
| 2022-12-21 | $12.80 | $12.84 | $12.50 | $12.70 | $12.70 | 30,120 |
| 2022-12-20 | $12.63 | $12.81 | $12.52 | $12.70 | $12.70 | 35,582 |
| 2022-12-19 | $12.79 | $12.89 | $12.34 | $12.70 | $12.70 | 60,539 |
| 2022-12-16 | $12.67 | $12.95 | $12.61 | $12.91 | $12.91 | 22,917 |
| 2022-12-15 | $12.75 | $12.81 | $12.59 | $12.81 | $12.81 | 34,790 |
| 2022-12-14 | $12.64 | $12.99 | $12.59 | $12.74 | $12.74 | 20,227 |
| 2022-12-13 | $12.52 | $12.64 | $12.30 | $12.64 | $12.64 | 72,605 |
| 2022-12-12 | $13.03 | $13.13 | $12.26 | $12.50 | $12.50 | 100,004 |
| 2022-12-09 | $12.50 | $14.00 | $12.50 | $13.86 | $13.86 | 52,029 |
| 2022-12-08 | $12.21 | $12.66 | $12.08 | $12.41 | $12.41 | 43,152 |
| 2022-12-07 | $12.32 | $12.48 | $12.05 | $12.22 | $12.22 | 38,907 |
| 2022-12-06 | $13.09 | $13.10 | $12.26 | $12.48 | $12.48 | 19,670 |
| 2022-12-05 | $13.43 | $13.96 | $13.10 | $13.10 | $13.10 | 50,039 |
| 2022-12-02 | $13.50 | $13.61 | $13.25 | $13.43 | $13.43 | 38,238 |
| 2022-12-01 | $13.84 | $13.99 | $13.57 | $13.74 | $13.74 | 14,175 |
| 2022-11-30 | $13.94 | $14.06 | $13.56 | $14.00 | $14.00 | 18,159 |
| 2022-11-29 | $13.96 | $14.10 | $13.71 | $14.00 | $14.00 | 6,983 |
| 2022-11-28 | $13.86 | $14.09 | $13.66 | $13.93 | $13.93 | 15,703 |
| 2022-11-25 | $13.80 | $14.30 | $13.80 | $13.87 | $13.87 | 7,119 |
| 2022-11-23 | $13.60 | $13.85 | $13.60 | $13.70 | $13.70 | 6,161 |
| 2022-11-22 | $13.45 | $13.61 | $13.45 | $13.56 | $13.56 | 11,566 |
| 2022-11-21 | $13.40 | $13.55 | $13.30 | $13.55 | $13.55 | 13,053 |
| 2022-11-18 | $13.40 | $13.55 | $13.27 | $13.30 | $13.30 | 6,358 |
| 2022-11-17 | $13.03 | $13.53 | $13.03 | $13.40 | $13.40 | 16,824 |
| 2022-11-16 | $13.05 | $13.25 | $13.05 | $13.15 | $13.15 | 29,953 |
| 2022-11-15 | $13.33 | $13.48 | $13.00 | $13.00 | $13.00 | 39,223 |
| 2022-11-14 | $13.50 | $13.50 | $13.23 | $13.25 | $13.25 | 11,379 |
| 2022-11-11 | $13.14 | $13.65 | $13.14 | $13.50 | $13.50 | 30,023 |
| 2022-11-10 | $13.35 | $13.70 | $13.02 | $13.23 | $13.23 | 27,220 |
| 2022-11-09 | $13.32 | $13.36 | $13.16 | $13.35 | $13.35 | 57,242 |
| 2022-11-08 | $13.22 | $13.55 | $13.20 | $13.31 | $13.31 | 16,143 |
| 2022-11-07 | $13.46 | $13.55 | $13.17 | $13.22 | $13.22 | 15,591 |
| 2022-11-04 | $13.22 | $13.44 | $13.02 | $13.16 | $13.16 | 14,104 |
| 2022-11-03 | $13.17 | $13.25 | $13.00 | $13.00 | $13.00 | 18,532 |
| 2022-11-02 | $13.18 | $13.71 | $13.02 | $13.25 | $13.25 | 36,960 |
| 2022-11-01 | $13.15 | $13.50 | $13.06 | $13.20 | $13.20 | 15,228 |
| 2022-10-31 | $12.75 | $13.24 | $12.75 | $13.02 | $13.02 | 30,208 |
| 2022-10-28 | $12.56 | $12.98 | $12.52 | $12.80 | $12.80 | 13,589 |
| 2022-10-27 | $12.84 | $12.90 | $12.45 | $12.65 | $12.65 | 24,171 |
| 2022-10-26 | $12.57 | $13.00 | $12.32 | $12.70 | $12.70 | 18,533 |
| 2022-10-25 | $12.63 | $12.94 | $12.53 | $12.58 | $12.58 | 9,005 |
| 2022-10-24 | $12.15 | $12.66 | $12.08 | $12.51 | $12.51 | 16,627 |
| 2022-10-21 | $12.28 | $12.42 | $12.03 | $12.24 | $12.24 | 8,073 |
| 2022-10-20 | $12.18 | $12.35 | $12.05 | $12.35 | $12.35 | 17,110 |
| 2022-10-19 | $12.57 | $12.61 | $12.20 | $12.20 | $12.20 | 10,054 |
| 2022-10-18 | $12.79 | $12.85 | $12.60 | $12.61 | $12.61 | 9,240 |
| 2022-10-17 | $12.45 | $12.69 | $12.36 | $12.57 | $12.57 | 21,207 |
| 2022-10-14 | $12.61 | $12.90 | $12.22 | $12.36 | $12.36 | 10,452 |
| 2022-10-13 | $12.41 | $12.61 | $12.23 | $12.61 | $12.61 | 5,620 |
| 2022-10-12 | $12.73 | $12.73 | $12.48 | $12.61 | $12.61 | 7,149 |
| 2022-10-11 | $12.46 | $12.70 | $12.46 | $12.55 | $12.55 | 19,778 |
| 2022-10-10 | $12.00 | $12.74 | $12.00 | $12.57 | $12.57 | 42,596 |
| 2022-10-07 | $12.11 | $12.14 | $12.00 | $12.03 | $12.03 | 19,079 |
| 2022-10-06 | $12.23 | $12.55 | $12.11 | $12.21 | $12.21 | 28,835 |
| 2022-10-05 | $12.29 | $12.38 | $12.03 | $12.16 | $12.16 | 13,332 |
| 2022-10-04 | $12.43 | $13.26 | $12.40 | $12.47 | $12.47 | 24,990 |
| 2022-10-03 | $12.30 | $13.07 | $12.27 | $12.40 | $12.40 | 43,754 |
| 2022-09-30 | $12.17 | $12.65 | $11.99 | $12.27 | $12.27 | 18,384 |
| 2022-09-29 | $11.97 | $12.43 | $11.85 | $12.21 | $12.21 | 31,567 |
| 2022-09-28 | $12.09 | $12.50 | $12.08 | $12.15 | $12.15 | 39,865 |
| 2022-09-27 | $12.22 | $12.45 | $11.92 | $12.05 | $12.05 | 43,462 |
| 2022-09-26 | $12.29 | $12.50 | $12.10 | $12.26 | $12.26 | 52,142 |
| 2022-09-23 | $12.95 | $13.29 | $12.25 | $12.29 | $12.29 | 25,950 |
| 2022-09-22 | $13.00 | $13.34 | $12.53 | $13.14 | $13.14 | 40,701 |
| 2022-09-21 | $13.27 | $13.29 | $13.09 | $13.11 | $13.11 | 26,169 |
| 2022-09-20 | $13.59 | $13.60 | $13.12 | $13.33 | $13.33 | 26,546 |
| 2022-09-19 | $14.13 | $14.40 | $13.60 | $13.60 | $13.60 | 29,897 |
| 2022-09-16 | $14.90 | $14.90 | $14.01 | $14.51 | $14.51 | 21,525 |
| 2022-09-15 | $15.01 | $15.37 | $14.76 | $14.95 | $14.95 | 14,694 |
| 2022-09-14 | $15.00 | $15.31 | $14.85 | $15.08 | $15.08 | 15,759 |
| 2022-09-13 | $15.26 | $15.71 | $14.82 | $15.00 | $15.00 | 16,993 |
| 2022-09-12 | $15.18 | $15.66 | $14.95 | $15.40 | $15.40 | 29,480 |
| 2022-09-09 | $15.15 | $15.29 | $14.50 | $15.03 | $15.03 | 90,254 |
| 2022-09-08 | $15.00 | $15.15 | $14.85 | $15.00 | $15.00 | 16,802 |
| 2022-09-07 | $15.04 | $15.34 | $15.04 | $15.04 | $15.04 | 17,845 |
| 2022-09-06 | $15.73 | $15.76 | $15.05 | $15.17 | $15.17 | 19,616 |
| 2022-09-02 | $15.99 | $15.99 | $15.32 | $15.48 | $15.48 | 15,111 |
| 2022-09-01 | $16.21 | $16.39 | $15.72 | $15.72 | $15.72 | 24,546 |
| 2022-08-31 | $16.00 | $16.71 | $16.00 | $16.37 | $16.37 | 29,423 |
| 2022-08-30 | $16.07 | $16.56 | $15.80 | $15.99 | $15.99 | 21,778 |
| 2022-08-29 | $15.71 | $16.52 | $15.53 | $15.86 | $15.86 | 70,687 |
| 2022-08-26 | $16.94 | $16.94 | $15.55 | $15.61 | $15.61 | 22,148 |
| 2022-08-25 | $17.08 | $17.18 | $16.76 | $17.05 | $17.05 | 18,219 |
| 2022-08-24 | $17.19 | $17.30 | $17.04 | $17.18 | $17.18 | 8,847 |
| 2022-08-23 | $17.19 | $17.23 | $17.00 | $17.05 | $17.05 | 8,165 |
| 2022-08-22 | $17.52 | $17.72 | $17.00 | $17.00 | $17.00 | 16,786 |
| 2022-08-19 | $18.07 | $18.15 | $17.67 | $17.86 | $17.86 | 5,315 |
| 2022-08-18 | $17.65 | $18.25 | $17.65 | $18.12 | $18.12 | 11,699 |
| 2022-08-17 | $17.95 | $18.56 | $17.57 | $17.89 | $17.89 | 12,863 |
| 2022-08-16 | $18.60 | $18.60 | $18.00 | $18.23 | $18.23 | 19,538 |
| 2022-08-15 | $17.48 | $18.71 | $17.48 | $18.40 | $18.40 | 42,568 |
| 2022-08-12 | $17.22 | $18.00 | $17.00 | $17.96 | $17.96 | 39,479 |
| 2022-08-11 | $17.94 | $17.94 | $17.01 | $17.15 | $17.15 | 13,321 |
| 2022-08-10 | $17.33 | $18.18 | $17.04 | $17.50 | $17.50 | 33,762 |
| 2022-08-09 | $17.62 | $17.87 | $17.00 | $17.02 | $17.02 | 12,488 |
| 2022-08-08 | $18.14 | $18.27 | $17.37 | $17.76 | $17.76 | 34,724 |
| 2022-08-05 | $17.46 | $17.99 | $17.19 | $17.93 | $17.93 | 14,379 |
| 2022-08-04 | $18.01 | $18.76 | $17.51 | $17.51 | $17.51 | 15,739 |
| 2022-08-03 | $18.27 | $18.74 | $18.01 | $18.01 | $18.01 | 34,134 |
| 2022-08-02 | $17.60 | $18.24 | $17.52 | $18.01 | $18.01 | 20,186 |
| 2022-08-01 | $17.79 | $17.97 | $17.00 | $17.77 | $17.77 | 52,750 |
| 2022-07-29 | $17.27 | $17.75 | $17.16 | $17.75 | $17.75 | 18,596 |
| 2022-07-28 | $16.33 | $17.49 | $15.81 | $17.07 | $17.07 | 66,619 |
| 2022-07-27 | $16.43 | $16.92 | $16.16 | $16.27 | $16.27 | 21,462 |
| 2022-07-26 | $16.59 | $16.81 | $16.14 | $16.14 | $16.14 | 7,594 |
| 2022-07-25 | $16.16 | $17.00 | $16.16 | $16.80 | $16.80 | 25,223 |
| 2022-07-22 | $15.61 | $15.97 | $15.50 | $15.95 | $15.95 | 17,042 |
| 2022-07-21 | $15.35 | $15.76 | $15.22 | $15.53 | $15.53 | 26,157 |
| 2022-07-20 | $15.65 | $16.05 | $15.29 | $15.50 | $15.50 | 29,506 |
| 2022-07-19 | $15.96 | $16.59 | $15.69 | $15.76 | $15.76 | 55,613 |
| 2022-07-18 | $16.00 | $16.70 | $15.69 | $15.69 | $15.69 | 45,603 |
| 2022-07-15 | $15.25 | $16.00 | $15.25 | $16.00 | $16.00 | 46,008 |
| 2022-07-14 | $14.86 | $15.25 | $14.86 | $15.25 | $15.25 | 17,147 |
| 2022-07-13 | $14.64 | $15.17 | $14.64 | $14.98 | $14.98 | 21,937 |
| 2022-07-12 | $15.11 | $15.43 | $14.58 | $14.73 | $14.73 | 12,851 |
| 2022-07-11 | $15.15 | $15.37 | $14.90 | $14.98 | $14.98 | 42,439 |
| 2022-07-08 | $15.64 | $16.00 | $15.34 | $15.34 | $15.34 | 18,235 |
| 2022-07-07 | $15.38 | $15.93 | $15.09 | $15.63 | $15.63 | 23,092 |
| 2022-07-06 | $15.65 | $15.93 | $15.37 | $15.45 | $15.45 | 46,690 |
| 2022-07-05 | $15.08 | $16.00 | $14.95 | $15.85 | $15.85 | 29,272 |
| 2022-07-01 | $15.20 | $15.30 | $14.95 | $14.95 | $14.95 | 16,398 |
| 2022-06-30 | $14.56 | $15.24 | $14.53 | $15.24 | $15.24 | 16,422 |
| 2022-06-29 | $15.75 | $15.77 | $15.02 | $15.03 | $15.03 | 17,661 |
| 2022-06-28 | $15.91 | $16.15 | $15.56 | $15.65 | $15.65 | 14,167 |
| 2022-06-27 | $15.85 | $15.95 | $15.65 | $15.79 | $15.79 | 27,123 |
| 2022-06-24 | $15.39 | $15.93 | $15.39 | $15.71 | $15.71 | 22,456 |
| 2022-06-23 | $15.24 | $15.71 | $15.22 | $15.22 | $15.22 | 15,075 |
| 2022-06-22 | $14.60 | $15.27 | $14.60 | $15.18 | $15.18 | 43,032 |
| 2022-06-21 | $15.10 | $15.43 | $14.66 | $14.66 | $14.66 | 38,645 |
| 2022-06-17 | $15.10 | $15.38 | $14.75 | $14.75 | $14.75 | 20,523 |
| 2022-06-16 | $15.34 | $15.34 | $14.81 | $14.91 | $14.91 | 17,062 |
| 2022-06-15 | $14.93 | $15.98 | $14.83 | $15.50 | $15.50 | 30,573 |
| 2022-06-14 | $15.27 | $15.37 | $14.70 | $14.94 | $14.94 | 31,281 |
| 2022-06-13 | $16.50 | $16.81 | $15.00 | $15.27 | $15.27 | 39,285 |
| 2022-06-10 | $16.26 | $16.91 | $15.82 | $16.50 | $16.50 | 25,677 |
| 2022-06-09 | $17.01 | $17.21 | $16.33 | $16.43 | $16.43 | 25,362 |
| 2022-06-08 | $17.25 | $17.47 | $17.00 | $17.20 | $17.20 | 6,946 |
| 2022-06-07 | $17.03 | $17.50 | $17.01 | $17.25 | $17.25 | 20,687 |
| 2022-06-06 | $17.53 | $17.65 | $17.02 | $17.08 | $17.08 | 22,460 |
| 2022-06-03 | $17.01 | $17.60 | $16.81 | $17.43 | $17.43 | 12,331 |
| 2022-06-02 | $15.76 | $17.43 | $15.76 | $16.99 | $16.99 | 19,499 |
| 2022-06-01 | $16.62 | $16.67 | $16.00 | $16.17 | $16.17 | 29,663 |
| 2022-05-31 | $16.15 | $16.58 | $15.85 | $16.55 | $16.55 | 18,715 |
| 2022-05-27 | $15.89 | $16.46 | $15.89 | $16.15 | $16.15 | 23,074 |
| 2022-05-26 | $15.33 | $16.02 | $15.17 | $15.76 | $15.76 | 25,472 |
| 2022-05-25 | $14.75 | $15.44 | $14.75 | $15.37 | $15.37 | 11,588 |
| 2022-05-24 | $15.61 | $15.88 | $14.68 | $14.68 | $14.68 | 35,255 |
| 2022-05-23 | $16.34 | $16.34 | $15.65 | $15.88 | $15.88 | 40,129 |
| 2022-05-20 | $16.30 | $16.40 | $15.69 | $15.76 | $15.76 | 24,943 |
| 2022-05-19 | $16.19 | $16.67 | $16.16 | $16.30 | $16.30 | 14,984 |
| 2022-05-18 | $16.49 | $16.76 | $16.22 | $16.22 | $16.22 | 14,289 |
| 2022-05-17 | $16.44 | $16.81 | $16.24 | $16.64 | $16.64 | 39,066 |
| 2022-05-16 | $15.98 | $16.46 | $15.93 | $16.05 | $16.05 | 35,400 |
| 2022-05-13 | $15.78 | $16.32 | $15.78 | $16.19 | $16.19 | 20,898 |
| 2022-05-12 | $15.95 | $16.06 | $15.38 | $15.51 | $15.51 | 22,811 |
| 2022-05-11 | $16.12 | $16.70 | $15.75 | $16.00 | $16.00 | 24,917 |
| 2022-05-10 | $16.85 | $17.10 | $15.80 | $16.28 | $16.28 | 66,155 |
| 2022-05-09 | $15.79 | $16.83 | $15.58 | $16.52 | $16.52 | 113,414 |
| 2022-05-06 | $14.75 | $15.21 | $14.53 | $14.87 | $14.87 | 15,995 |
| 2022-05-05 | $16.00 | $16.01 | $14.69 | $14.81 | $14.81 | 23,153 |
| 2022-05-04 | $15.55 | $15.93 | $15.30 | $15.93 | $15.93 | 22,359 |
| 2022-05-03 | $15.20 | $15.98 | $15.03 | $15.54 | $15.54 | 32,563 |
| 2022-05-02 | $14.96 | $15.77 | $14.64 | $15.34 | $15.34 | 41,334 |
| 2022-04-29 | $16.10 | $16.21 | $14.86 | $15.10 | $15.10 | 29,382 |
| 2022-04-28 | $15.87 | $16.26 | $15.27 | $16.23 | $16.23 | 25,511 |
| 2022-04-27 | $15.38 | $16.01 | $15.38 | $15.49 | $15.49 | 27,491 |
| 2022-04-26 | $15.82 | $16.06 | $15.32 | $15.51 | $15.51 | 27,714 |
| 2022-04-25 | $16.22 | $16.27 | $14.93 | $16.03 | $16.03 | 60,200 |
| 2022-04-22 | $16.70 | $16.94 | $16.26 | $16.27 | $16.27 | 22,513 |
| 2022-04-21 | $17.66 | $17.68 | $16.56 | $16.62 | $16.62 | 44,845 |
| 2022-04-20 | $17.65 | $17.90 | $17.44 | $17.67 | $17.67 | 26,188 |
| 2022-04-19 | $17.58 | $17.67 | $17.27 | $17.65 | $17.65 | 29,924 |
| 2022-04-18 | $18.20 | $18.20 | $17.33 | $17.62 | $17.62 | 26,755 |
| 2022-04-14 | $17.88 | $18.35 | $17.70 | $18.28 | $18.28 | 21,241 |
| 2022-04-13 | $17.71 | $17.92 | $17.58 | $17.76 | $17.76 | 28,638 |
| 2022-04-12 | $17.37 | $17.98 | $17.37 | $17.71 | $17.71 | 20,350 |
| 2022-04-11 | $17.25 | $17.79 | $17.16 | $17.34 | $17.34 | 26,723 |
| 2022-04-08 | $17.67 | $17.79 | $17.21 | $17.56 | $17.56 | 26,698 |
| 2022-04-07 | $17.90 | $18.18 | $17.35 | $17.63 | $17.63 | 23,948 |
| 2022-04-06 | $18.84 | $18.84 | $17.88 | $17.93 | $17.93 | 44,012 |
| 2022-04-05 | $19.05 | $19.25 | $18.61 | $18.84 | $18.84 | 25,402 |
| 2022-04-04 | $19.38 | $19.50 | $19.05 | $19.05 | $19.05 | 55,145 |
| 2022-04-01 | $19.11 | $19.38 | $18.82 | $19.19 | $19.19 | 24,092 |
| 2022-03-31 | $19.41 | $19.43 | $18.62 | $18.94 | $18.94 | 37,142 |
| 2022-03-30 | $19.40 | $19.73 | $19.11 | $19.48 | $19.48 | 29,963 |
| 2022-03-29 | $18.74 | $19.55 | $18.61 | $19.31 | $19.31 | 57,266 |
| 2022-03-28 | $18.46 | $18.66 | $17.93 | $18.49 | $18.49 | 23,267 |
| 2022-03-25 | $18.57 | $18.86 | $18.24 | $18.49 | $18.49 | 25,733 |
| 2022-03-24 | $18.64 | $18.74 | $18.09 | $18.63 | $18.63 | 30,503 |
| 2022-03-23 | $18.38 | $18.88 | $18.00 | $18.47 | $18.47 | 43,300 |
| 2022-03-22 | $17.28 | $18.38 | $17.20 | $18.38 | $18.38 | 52,430 |
| 2022-03-21 | $17.71 | $17.74 | $16.85 | $17.06 | $17.06 | 60,957 |
| 2022-03-18 | $17.96 | $18.15 | $17.58 | $17.58 | $17.58 | 25,097 |
| 2022-03-17 | $17.25 | $18.21 | $17.25 | $17.96 | $17.96 | 50,510 |
| 2022-03-16 | $16.78 | $17.46 | $16.78 | $17.24 | $17.24 | 31,328 |
| 2022-03-15 | $16.48 | $16.92 | $16.21 | $16.61 | $16.61 | 14,257 |
| 2022-03-14 | $16.20 | $16.67 | $16.05 | $16.45 | $16.45 | 21,702 |
| 2022-03-11 | $16.09 | $16.20 | $15.86 | $16.05 | $16.05 | 23,718 |
| 2022-03-10 | $16.16 | $16.45 | $15.54 | $15.87 | $15.87 | 42,130 |
| 2022-03-09 | $15.84 | $16.67 | $15.51 | $16.53 | $16.53 | 37,626 |
| 2022-03-08 | $16.52 | $16.52 | $15.39 | $15.50 | $15.50 | 54,056 |
| 2022-03-07 | $17.46 | $17.46 | $16.56 | $16.56 | $16.56 | 56,776 |
| 2022-03-04 | $17.29 | $17.48 | $16.50 | $17.46 | $17.46 | 33,206 |
| 2022-03-03 | $17.84 | $17.89 | $17.24 | $17.34 | $17.34 | 39,215 |
| 2022-03-02 | $17.12 | $17.88 | $17.11 | $17.59 | $17.59 | 29,593 |
| 2022-03-01 | $17.14 | $17.49 | $16.73 | $17.13 | $17.13 | 35,552 |
| 2022-02-28 | $17.22 | $17.50 | $17.08 | $17.30 | $17.30 | 44,117 |
| 2022-02-25 | $16.27 | $17.26 | $16.13 | $17.25 | $17.25 | 57,861 |
| 2022-02-24 | $15.71 | $16.41 | $15.16 | $16.22 | $16.22 | 86,845 |
| 2022-02-23 | $16.60 | $17.10 | $16.23 | $16.42 | $16.42 | 48,206 |
| 2022-02-22 | $15.83 | $16.99 | $15.21 | $16.55 | $16.55 | 51,387 |
| 2022-02-18 | $16.64 | $16.64 | $15.94 | $16.14 | $16.14 | 43,912 |
| 2022-02-17 | $17.32 | $17.32 | $16.51 | $16.82 | $16.82 | 47,686 |
| 2022-02-16 | $17.21 | $17.72 | $17.07 | $17.44 | $17.44 | 60,668 |
| 2022-02-15 | $16.26 | $17.55 | $16.16 | $17.39 | $17.39 | 79,015 |
| 2022-02-14 | $16.78 | $16.78 | $15.71 | $16.01 | $16.01 | 51,919 |
| 2022-02-11 | $17.61 | $17.61 | $16.63 | $16.89 | $16.89 | 56,272 |
| 2022-02-10 | $17.50 | $18.00 | $17.21 | $17.35 | $17.35 | 61,076 |
| 2022-02-09 | $17.25 | $18.15 | $17.22 | $17.54 | $17.54 | 94,738 |
| 2022-02-08 | $16.59 | $17.33 | $16.59 | $17.33 | $17.33 | 72,769 |
| 2022-02-07 | $15.89 | $16.91 | $15.50 | $16.60 | $16.60 | 97,620 |
| 2022-02-04 | $15.76 | $16.35 | $15.43 | $16.08 | $16.08 | 50,487 |
| 2022-02-03 | $16.07 | $16.07 | $15.15 | $15.83 | $15.83 | 57,430 |
| 2022-02-02 | $15.46 | $16.42 | $14.69 | $16.30 | $16.30 | 144,593 |
| 2022-02-01 | $19.60 | $19.74 | $14.60 | $15.23 | $15.23 | 312,562 |
| 2022-01-31 | $16.84 | $18.76 | $16.81 | $18.76 | $18.76 | 103,445 |
| 2022-01-28 | $17.38 | $17.71 | $16.66 | $16.86 | $16.86 | 44,875 |
| 2022-01-27 | $17.80 | $18.20 | $17.05 | $17.57 | $17.57 | 40,871 |
| 2022-01-26 | $18.01 | $19.00 | $17.71 | $17.81 | $17.81 | 81,490 |
| 2022-01-25 | $17.36 | $18.00 | $16.69 | $17.74 | $17.74 | 53,447 |
| 2022-01-24 | $17.42 | $17.72 | $16.35 | $17.36 | $17.36 | 101,657 |
| 2022-01-21 | $17.33 | $17.81 | $17.00 | $17.40 | $17.40 | 65,114 |
| 2022-01-20 | $17.46 | $18.29 | $17.26 | $17.53 | $17.53 | 75,600 |
| 2022-01-19 | $18.58 | $18.58 | $17.24 | $17.45 | $17.45 | 72,486 |
| 2022-01-18 | $19.98 | $20.00 | $17.57 | $18.12 | $18.12 | 200,854 |
| 2022-01-14 | $20.39 | $20.54 | $19.60 | $20.05 | $20.05 | 86,218 |
| 2022-01-13 | $21.01 | $21.23 | $20.43 | $20.79 | $20.79 | 76,465 |
| 2022-01-12 | $20.50 | $21.10 | $19.71 | $20.80 | $20.80 | 154,406 |
| 2022-01-11 | $20.11 | $20.68 | $19.71 | $20.32 | $20.32 | 181,715 |
| 2022-01-10 | $19.00 | $20.44 | $18.83 | $20.11 | $20.11 | 184,829 |
| 2022-01-07 | $20.18 | $20.18 | $18.17 | $18.34 | $18.34 | 83,924 |
| 2022-01-06 | $19.96 | $20.48 | $19.63 | $19.94 | $19.94 | 72,986 |
| 2022-01-05 | $19.55 | $20.95 | $19.47 | $20.09 | $20.09 | 119,111 |
| 2022-01-04 | $19.90 | $19.90 | $19.09 | $19.57 | $19.57 | 81,522 |
| 2022-01-03 | $20.72 | $21.20 | $17.89 | $19.39 | $19.39 | 228,361 |
| 2021-12-31 | $21.07 | $21.08 | $19.50 | $20.72 | $20.72 | 87,022 |
| 2021-12-30 | $20.32 | $21.49 | $20.10 | $21.23 | $21.23 | 94,677 |
| 2021-12-29 | $19.50 | $20.64 | $19.18 | $20.37 | $20.37 | 117,850 |
| 2021-12-28 | $19.00 | $19.50 | $18.80 | $19.50 | $19.50 | 80,321 |
| 2021-12-27 | $17.78 | $19.58 | $17.78 | $19.00 | $19.00 | 120,535 |
| 2021-12-23 | $18.46 | $18.46 | $17.69 | $18.00 | $18.00 | 58,836 |
| 2021-12-22 | $17.10 | $18.25 | $16.94 | $18.24 | $18.24 | 81,396 |
| 2021-12-21 | $17.91 | $17.95 | $16.38 | $16.90 | $16.90 | 63,695 |
| 2021-12-20 | $17.15 | $17.80 | $16.68 | $17.63 | $17.63 | 117,979 |
| 2021-12-17 | $15.86 | $17.10 | $15.58 | $17.05 | $17.05 | 75,839 |
| 2021-12-16 | $16.50 | $16.50 | $15.52 | $16.03 | $16.03 | 54,852 |
| 2021-12-15 | $15.62 | $16.64 | $15.28 | $16.50 | $16.50 | 79,348 |
| 2021-12-14 | $15.41 | $15.83 | $15.33 | $15.59 | $15.59 | 39,296 |
| 2021-12-13 | $15.20 | $15.93 | $15.20 | $15.55 | $15.55 | 99,962 |
| 2021-12-10 | $12.86 | $15.51 | $12.61 | $15.20 | $15.20 | 32,523 |
| 2021-12-09 | $15.14 | $15.75 | $15.00 | $15.05 | $15.05 | 52,382 |
| 2021-12-08 | $13.53 | $14.81 | $13.45 | $14.81 | $14.81 | 42,406 |
| 2021-12-07 | $13.37 | $13.62 | $13.20 | $13.50 | $13.50 | 44,618 |
| 2021-12-06 | $13.49 | $13.50 | $12.90 | $13.23 | $13.23 | 42,419 |
| 2021-12-03 | $12.62 | $13.25 | $12.19 | $13.09 | $13.09 | 40,580 |
| 2021-12-02 | $12.99 | $13.15 | $12.62 | $12.62 | $12.62 | 40,789 |
| 2021-12-01 | $13.60 | $13.60 | $12.98 | $12.98 | $12.98 | 46,624 |
| 2021-11-30 | $13.31 | $13.67 | $12.99 | $13.20 | $13.20 | 34,035 |
| 2021-11-29 | $13.21 | $14.07 | $13.10 | $13.25 | $13.25 | 60,568 |
| 2021-11-26 | $13.30 | $13.54 | $12.95 | $13.15 | $13.15 | 23,901 |
| 2021-11-24 | $13.43 | $13.49 | $13.04 | $13.45 | $13.45 | 27,886 |
| 2021-11-23 | $14.01 | $14.02 | $13.08 | $13.39 | $13.39 | 40,680 |
| 2021-11-22 | $15.42 | $15.42 | $14.00 | $14.00 | $14.00 | 48,133 |
| 2021-11-19 | $15.69 | $15.73 | $15.18 | $15.53 | $15.53 | 20,228 |
| 2021-11-18 | $16.04 | $16.04 | $15.32 | $15.81 | $15.81 | 24,738 |
| 2021-11-17 | $16.00 | $16.04 | $15.60 | $15.78 | $15.78 | 9,289 |
| 2021-11-16 | $15.90 | $16.10 | $15.54 | $16.04 | $16.04 | 31,492 |
| 2021-11-15 | $16.20 | $16.30 | $15.75 | $15.90 | $15.90 | 52,040 |
| 2021-11-12 | $16.21 | $16.53 | $16.01 | $16.12 | $16.12 | 12,428 |
| 2021-11-11 | $16.47 | $16.60 | $16.05 | $16.13 | $16.13 | 58,062 |
| 2021-11-10 | $16.37 | $16.57 | $16.03 | $16.55 | $16.55 | 14,148 |
| 2021-11-09 | $16.10 | $16.50 | $15.78 | $16.49 | $16.49 | 30,469 |
| 2021-11-08 | $15.23 | $16.50 | $14.81 | $16.01 | $16.01 | 66,662 |
| 2021-11-05 | $15.00 | $15.23 | $14.82 | $15.14 | $15.14 | 29,639 |
| 2021-11-04 | $15.00 | $15.06 | $14.80 | $15.03 | $15.03 | 19,654 |
| 2021-11-03 | $14.87 | $15.00 | $14.70 | $14.94 | $14.94 | 14,946 |
| 2021-11-02 | $14.86 | $14.93 | $14.50 | $14.87 | $14.87 | 21,312 |
| 2021-11-01 | $15.20 | $15.30 | $14.57 | $14.86 | $14.86 | 62,170 |
| 2021-10-29 | $15.00 | $15.46 | $14.74 | $15.22 | $15.22 | 25,868 |
| 2021-10-28 | $14.99 | $15.18 | $14.73 | $15.14 | $15.14 | 39,668 |
| 2021-10-27 | $14.41 | $14.99 | $14.30 | $14.72 | $14.72 | 55,785 |
| 2021-10-26 | $13.15 | $14.34 | $13.15 | $14.22 | $14.22 | 52,602 |
| 2021-10-25 | $13.95 | $14.21 | $13.04 | $13.15 | $13.15 | 78,855 |
| 2021-10-22 | $14.16 | $14.49 | $14.16 | $14.45 | $14.45 | 37,020 |
| 2021-10-21 | $14.22 | $14.35 | $13.75 | $14.02 | $14.02 | 24,256 |
| 2021-10-20 | $14.48 | $14.48 | $13.48 | $14.15 | $14.15 | 49,431 |
| 2021-10-19 | $15.01 | $15.39 | $14.12 | $14.45 | $14.45 | 65,933 |
| 2021-10-18 | $16.24 | $16.79 | $14.80 | $15.00 | $15.00 | 170,446 |
| 2021-10-15 | $14.24 | $14.37 | $14.03 | $14.27 | $14.27 | 14,637 |
| 2021-10-14 | $13.50 | $14.40 | $13.49 | $14.02 | $14.02 | 64,112 |
| 2021-10-13 | $13.26 | $13.67 | $13.25 | $13.45 | $13.45 | 29,119 |
| 2021-10-12 | $13.30 | $13.33 | $12.93 | $13.21 | $13.21 | 18,086 |
| 2021-10-11 | $12.64 | $13.41 | $12.63 | $13.41 | $13.41 | 57,259 |
| 2021-10-08 | $12.25 | $12.71 | $12.25 | $12.38 | $12.38 | 8,756 |
| 2021-10-07 | $12.96 | $12.98 | $12.23 | $12.31 | $12.31 | 21,815 |
| 2021-10-06 | $13.07 | $13.21 | $12.70 | $12.99 | $12.99 | 24,434 |
| 2021-10-05 | $12.67 | $13.06 | $12.67 | $13.06 | $13.06 | 26,956 |
| 2021-10-04 | $12.11 | $12.60 | $12.11 | $12.45 | $12.45 | 51,235 |
| 2021-10-01 | $12.34 | $12.45 | $12.10 | $12.11 | $12.11 | 5,058 |
| 2021-09-30 | $12.06 | $12.30 | $12.05 | $12.30 | $12.30 | 7,736 |
| 2021-09-29 | $12.38 | $12.75 | $12.06 | $12.06 | $12.06 | 11,290 |
| 2021-09-28 | $13.45 | $13.53 | $12.33 | $12.37 | $12.37 | 26,239 |
| 2021-09-27 | $13.37 | $13.72 | $13.33 | $13.48 | $13.48 | 33,803 |
| 2021-09-24 | $13.26 | $13.60 | $12.98 | $13.17 | $13.17 | 11,161 |
| 2021-09-23 | $12.04 | $13.37 | $12.01 | $13.17 | $13.17 | 38,962 |
| 2021-09-22 | $12.09 | $12.14 | $11.86 | $11.87 | $11.87 | 1,724 |
| 2021-09-21 | $11.88 | $12.14 | $11.86 | $12.02 | $12.02 | 7,338 |
| 2021-09-20 | $11.89 | $12.17 | $11.73 | $12.15 | $12.15 | 7,683 |
| 2021-09-17 | $11.80 | $12.44 | $11.80 | $12.42 | $12.42 | 20,594 |
| 2021-09-16 | $11.66 | $11.85 | $11.66 | $11.82 | $11.82 | 3,841 |
| 2021-09-15 | $11.68 | $12.15 | $11.66 | $11.67 | $11.67 | 6,918 |
| 2021-09-14 | $12.35 | $12.35 | $11.68 | $11.68 | $11.68 | 9,838 |
| 2021-09-13 | $11.90 | $12.49 | $11.70 | $12.39 | $12.39 | 9,338 |
| 2021-09-10 | $12.11 | $12.11 | $11.88 | $11.89 | $11.89 | 4,988 |
| 2021-09-09 | $12.19 | $12.38 | $12.06 | $12.09 | $12.09 | 2,986 |
| 2021-09-08 | $12.34 | $12.44 | $12.06 | $12.18 | $12.18 | 18,710 |
| 2021-09-07 | $12.25 | $12.61 | $12.22 | $12.46 | $12.46 | 18,042 |
| 2021-09-03 | $11.69 | $12.20 | $11.69 | $12.18 | $12.18 | 34,288 |
| 2021-09-02 | $11.48 | $11.63 | $11.48 | $11.63 | $11.63 | 3,416 |
| 2021-09-01 | $11.65 | $11.70 | $11.40 | $11.50 | $11.50 | 14,010 |
| 2021-08-31 | $11.69 | $11.70 | $11.41 | $11.70 | $11.70 | 26,042 |
| 2021-08-30 | $11.56 | $11.76 | $11.55 | $11.57 | $11.57 | 13,052 |
| 2021-08-27 | $11.81 | $11.81 | $11.55 | $11.55 | $11.55 | 5,763 |
| 2021-08-26 | $11.70 | $11.89 | $11.52 | $11.65 | $11.65 | 7,471 |
| 2021-08-25 | $11.66 | $11.91 | $11.50 | $11.57 | $11.57 | 10,259 |
| 2021-08-24 | $11.80 | $11.93 | $11.31 | $11.50 | $11.50 | 9,149 |
| 2021-08-23 | $12.10 | $12.10 | $11.35 | $11.79 | $11.79 | 19,788 |
| 2021-08-20 | $12.00 | $12.01 | $11.71 | $11.95 | $11.95 | 13,031 |
| 2021-08-19 | $12.18 | $12.18 | $11.60 | $11.97 | $11.97 | 11,708 |
| 2021-08-18 | $11.84 | $12.10 | $11.49 | $12.06 | $12.06 | 21,369 |
| 2021-08-17 | $11.24 | $11.64 | $11.24 | $11.61 | $11.61 | 10,675 |
| 2021-08-16 | $11.16 | $11.72 | $11.16 | $11.53 | $11.53 | 19,307 |
| 2021-08-13 | $10.75 | $11.58 | $10.75 | $11.10 | $11.10 | 24,523 |
| 2021-08-12 | $10.93 | $11.08 | $10.75 | $10.75 | $10.75 | 6,689 |
| 2021-08-11 | $11.14 | $11.24 | $10.90 | $11.14 | $11.14 | 5,745 |
| 2021-08-10 | $11.28 | $11.28 | $10.92 | $11.24 | $11.24 | 6,473 |
| 2021-08-09 | $10.85 | $11.33 | $10.85 | $11.21 | $11.21 | 22,762 |
| 2021-08-06 | $10.97 | $11.23 | $10.71 | $10.85 | $10.85 | 12,149 |
| 2021-08-05 | $10.50 | $11.01 | $10.50 | $10.83 | $10.83 | 33,483 |
| 2021-08-04 | $10.69 | $10.69 | $10.53 | $10.64 | $10.64 | 3,455 |
| 2021-08-03 | $10.72 | $10.74 | $10.64 | $10.70 | $10.70 | 3,986 |
| 2021-08-02 | $10.67 | $10.88 | $10.46 | $10.85 | $10.85 | 13,849 |
| 2021-07-30 | $10.45 | $10.75 | $10.45 | $10.75 | $10.75 | 6,098 |
| 2021-07-29 | $10.63 | $10.77 | $10.51 | $10.51 | $10.51 | 9,171 |
| 2021-07-28 | $10.56 | $10.69 | $10.34 | $10.50 | $10.50 | 6,903 |
| 2021-07-27 | $10.38 | $10.50 | $10.21 | $10.43 | $10.43 | 12,424 |
| 2021-07-26 | $10.77 | $10.87 | $10.30 | $10.38 | $10.38 | 16,957 |
| 2021-07-23 | $10.75 | $10.94 | $10.63 | $10.82 | $10.82 | 7,504 |
| 2021-07-22 | $10.87 | $10.87 | $10.67 | $10.81 | $10.81 | 7,693 |
| 2021-07-21 | $10.83 | $10.83 | $10.66 | $10.71 | $10.71 | 11,268 |
| 2021-07-20 | $10.67 | $11.00 | $10.53 | $10.88 | $10.88 | 17,887 |
| 2021-07-19 | $10.35 | $10.70 | $10.35 | $10.65 | $10.65 | 12,736 |
| 2021-07-16 | $10.67 | $10.69 | $10.36 | $10.40 | $10.40 | 8,806 |
| 2021-07-15 | $10.51 | $10.51 | $10.40 | $10.44 | $10.44 | 9,970 |
| 2021-07-14 | $10.69 | $10.69 | $10.51 | $10.51 | $10.51 | 4,899 |
| 2021-07-13 | $10.72 | $10.72 | $10.51 | $10.69 | $10.69 | 3,501 |
| 2021-07-12 | $10.52 | $10.87 | $10.51 | $10.65 | $10.65 | 12,576 |
| 2021-07-09 | $10.85 | $10.87 | $10.51 | $10.56 | $10.56 | 6,276 |
| 2021-07-08 | $10.60 | $11.03 | $10.60 | $10.91 | $10.91 | 5,253 |
| 2021-07-07 | $11.03 | $11.03 | $10.51 | $10.93 | $10.93 | 18,747 |
| 2021-07-06 | $10.65 | $11.13 | $10.52 | $10.93 | $10.93 | 19,657 |
| 2021-07-02 | $11.28 | $11.51 | $10.62 | $10.70 | $10.70 | 21,142 |
| 2021-07-01 | $11.70 | $11.79 | $11.41 | $11.50 | $11.50 | 5,944 |
| 2021-06-30 | $11.55 | $11.80 | $11.47 | $11.68 | $11.68 | 5,846 |
| 2021-06-29 | $11.65 | $11.95 | $11.65 | $11.69 | $11.69 | 14,200 |
| 2021-06-28 | $11.58 | $11.75 | $11.40 | $11.60 | $11.60 | 13,059 |
| 2021-06-25 | $11.57 | $11.72 | $11.40 | $11.49 | $11.49 | 33,746 |
| 2021-06-24 | $11.45 | $11.74 | $11.45 | $11.57 | $11.57 | 6,838 |
| 2021-06-23 | $11.49 | $11.72 | $11.36 | $11.50 | $11.50 | 4,804 |
| 2021-06-22 | $11.47 | $11.94 | $11.47 | $11.71 | $11.71 | 7,746 |
| 2021-06-21 | $11.59 | $11.69 | $11.29 | $11.53 | $11.53 | 21,741 |
| 2021-06-18 | $11.50 | $11.80 | $11.50 | $11.67 | $11.67 | 18,560 |
| 2021-06-17 | $12.02 | $12.17 | $11.24 | $11.50 | $11.50 | 35,040 |
| 2021-06-16 | $12.66 | $12.71 | $12.36 | $12.36 | $12.36 | 11,573 |
| 2021-06-15 | $12.73 | $12.73 | $12.40 | $12.59 | $12.59 | 4,296 |
| 2021-06-14 | $12.86 | $12.91 | $12.26 | $12.49 | $12.49 | 15,830 |
| 2021-06-11 | $12.29 | $12.47 | $12.12 | $12.24 | $12.24 | 8,340 |
| 2021-06-10 | $12.85 | $12.85 | $12.07 | $12.29 | $12.29 | 20,160 |
| 2021-06-09 | $12.89 | $12.89 | $12.45 | $12.77 | $12.77 | 16,525 |
| 2021-06-08 | $13.00 | $13.14 | $12.75 | $12.81 | $12.81 | 26,270 |
| 2021-06-07 | $12.40 | $13.00 | $12.34 | $12.90 | $12.90 | 25,803 |
| 2021-06-04 | $12.09 | $12.34 | $11.81 | $12.30 | $12.30 | 7,019 |
| 2021-06-03 | $11.90 | $12.00 | $11.54 | $12.00 | $12.00 | 17,243 |
| 2021-06-02 | $11.84 | $11.99 | $11.74 | $11.97 | $11.97 | 8,993 |
| 2021-06-01 | $11.58 | $11.97 | $11.43 | $11.85 | $11.85 | 17,710 |
| 2021-05-28 | $11.30 | $11.45 | $11.15 | $11.38 | $11.38 | 8,365 |
| 2021-05-27 | $11.10 | $11.49 | $11.01 | $11.31 | $11.31 | 25,064 |
| 2021-05-26 | $11.47 | $11.47 | $11.00 | $11.30 | $11.30 | 29,569 |
| 2021-05-25 | $11.30 | $11.64 | $11.20 | $11.32 | $11.32 | 36,437 |
| 2021-05-24 | $10.80 | $11.54 | $10.66 | $11.20 | $11.20 | 90,474 |
| 2021-05-21 | $10.61 | $10.70 | $10.50 | $10.51 | $10.51 | 7,962 |
| 2021-05-20 | $10.51 | $10.79 | $10.49 | $10.79 | $10.79 | 25,210 |
| 2021-05-19 | $10.45 | $10.49 | $10.18 | $10.49 | $10.49 | 23,320 |
| 2021-05-18 | $10.25 | $10.50 | $10.21 | $10.50 | $10.50 | 22,037 |
| 2021-05-17 | $10.36 | $10.40 | $10.06 | $10.26 | $10.26 | 9,769 |
| 2021-05-14 | $10.31 | $10.48 | $10.10 | $10.33 | $10.33 | 17,865 |
| 2021-05-13 | $10.32 | $10.32 | $10.03 | $10.21 | $10.21 | 14,718 |
| 2021-05-12 | $10.14 | $10.34 | $10.01 | $10.29 | $10.29 | 25,481 |
| 2021-05-11 | $10.02 | $10.22 | $10.01 | $10.18 | $10.18 | 5,772 |
| 2021-05-10 | $10.17 | $10.49 | $10.05 | $10.11 | $10.11 | 12,584 |
| 2021-05-07 | $10.27 | $10.27 | $10.02 | $10.23 | $10.23 | 13,365 |
| 2021-05-06 | $10.24 | $10.49 | $10.24 | $10.27 | $10.27 | 6,787 |
| 2021-05-05 | $10.16 | $10.42 | $10.11 | $10.11 | $10.11 | 3,624 |
| 2021-05-04 | $10.11 | $10.31 | $10.10 | $10.31 | $10.31 | 2,279 |
| 2021-05-03 | $10.17 | $10.47 | $10.05 | $10.42 | $10.42 | 9,536 |
| 2021-04-30 | $10.18 | $10.30 | $10.08 | $10.19 | $10.19 | 5,902 |
| 2021-04-29 | $10.60 | $10.60 | $10.10 | $10.26 | $10.26 | 14,782 |
| 2021-04-28 | $10.42 | $10.60 | $10.23 | $10.60 | $10.60 | 3,972 |
| 2021-04-27 | $10.45 | $10.52 | $10.25 | $10.45 | $10.45 | 12,896 |
| 2021-04-26 | $10.64 | $10.64 | $10.30 | $10.31 | $10.31 | 3,094 |
| 2021-04-23 | $10.52 | $10.75 | $10.19 | $10.53 | $10.53 | 12,648 |
| 2021-04-22 | $10.50 | $10.53 | $10.34 | $10.38 | $10.38 | 6,532 |
| 2021-04-21 | $10.33 | $10.54 | $10.18 | $10.32 | $10.32 | 16,045 |
| 2021-04-20 | $10.67 | $10.74 | $10.29 | $10.42 | $10.42 | 12,705 |
| 2021-04-19 | $10.70 | $10.78 | $10.50 | $10.54 | $10.54 | 11,626 |
| 2021-04-16 | $10.74 | $10.79 | $10.55 | $10.74 | $10.74 | 30,642 |
| 2021-04-15 | $10.61 | $10.79 | $10.39 | $10.55 | $10.55 | 26,272 |
| 2021-04-14 | $10.61 | $10.70 | $10.55 | $10.60 | $10.60 | 30,846 |
| 2021-04-13 | $10.61 | $10.82 | $10.54 | $10.68 | $10.68 | 19,363 |
| 2021-04-12 | $10.60 | $10.68 | $10.55 | $10.55 | $10.55 | 13,720 |
| 2021-04-09 | $10.81 | $10.85 | $10.55 | $10.64 | $10.64 | 20,688 |
| 2021-04-08 | $10.72 | $10.82 | $10.55 | $10.77 | $10.77 | 16,850 |
| 2021-04-07 | $10.58 | $10.87 | $10.52 | $10.58 | $10.58 | 45,468 |
| 2021-04-06 | $10.39 | $10.98 | $10.20 | $10.66 | $10.66 | 90,281 |
| 2021-04-05 | $10.11 | $10.39 | $10.01 | $10.30 | $10.30 | 15,040 |
| 2021-04-01 | $10.18 | $10.30 | $9.97 | $10.12 | $10.12 | 10,099 |
| 2021-03-31 | $10.23 | $10.32 | $9.92 | $9.92 | $9.92 | 17,023 |
| 2021-03-30 | $10.08 | $10.29 | $10.00 | $10.28 | $10.28 | 14,190 |
| 2021-03-29 | $10.07 | $10.23 | $9.80 | $10.08 | $10.08 | 18,413 |
| 2021-03-26 | $10.18 | $10.18 | $9.96 | $10.14 | $10.14 | 6,495 |
| 2021-03-25 | $10.39 | $10.39 | $9.85 | $10.05 | $10.05 | 28,669 |
| 2021-03-24 | $10.27 | $10.27 | $10.01 | $10.24 | $10.24 | 2,995 |
| 2021-03-23 | $10.20 | $10.49 | $10.15 | $10.15 | $10.15 | 4,077 |
| 2021-03-22 | $10.66 | $10.79 | $10.27 | $10.38 | $10.38 | 10,088 |
| 2021-03-19 | $10.60 | $10.70 | $10.50 | $10.68 | $10.68 | 13,417 |
| 2021-03-18 | $10.66 | $10.70 | $10.37 | $10.67 | $10.67 | 12,536 |
| 2021-03-17 | $10.28 | $10.84 | $10.21 | $10.64 | $10.64 | 28,713 |
| 2021-03-16 | $10.26 | $10.36 | $10.15 | $10.30 | $10.30 | 8,845 |
| 2021-03-15 | $10.43 | $10.43 | $10.18 | $10.18 | $10.18 | 8,058 |
| 2021-03-12 | $10.36 | $10.49 | $10.22 | $10.37 | $10.37 | 5,860 |
| 2021-03-11 | $10.42 | $10.51 | $10.20 | $10.20 | $10.20 | 6,293 |
| 2021-03-10 | $10.23 | $10.58 | $10.05 | $10.40 | $10.40 | 9,242 |
| 2021-03-09 | $10.15 | $10.19 | $10.00 | $10.10 | $10.10 | 11,051 |
| 2021-03-08 | $9.84 | $10.34 | $9.84 | $10.15 | $10.15 | 14,115 |
| 2021-03-05 | $10.37 | $10.37 | $9.80 | $9.84 | $9.84 | 35,294 |
| 2021-03-04 | $10.60 | $10.92 | $10.22 | $10.27 | $10.27 | 20,073 |
| 2021-03-03 | $10.63 | $10.86 | $10.60 | $10.83 | $10.83 | 9,477 |
| 2021-03-02 | $10.63 | $10.95 | $10.52 | $10.62 | $10.62 | 21,118 |
| 2021-03-01 | $10.20 | $10.65 | $10.20 | $10.65 | $10.65 | 13,380 |
| 2021-02-26 | $10.35 | $10.57 | $10.14 | $10.14 | $10.14 | 12,475 |
| 2021-02-25 | $10.71 | $10.71 | $10.29 | $10.47 | $10.47 | 32,232 |
| 2021-02-24 | $10.43 | $10.66 | $10.25 | $10.38 | $10.38 | 17,294 |
| 2021-02-23 | $10.78 | $10.80 | $10.40 | $10.56 | $10.56 | 33,015 |
| 2021-02-22 | $10.60 | $10.92 | $10.60 | $10.80 | $10.80 | 21,482 |
| 2021-02-19 | $10.75 | $10.99 | $10.59 | $10.62 | $10.62 | 11,411 |
| 2021-02-18 | $10.56 | $10.87 | $10.50 | $10.71 | $10.71 | 26,449 |
| 2021-02-17 | $10.90 | $10.96 | $10.69 | $10.74 | $10.74 | 15,459 |
| 2021-02-16 | $11.15 | $11.34 | $10.68 | $10.88 | $10.88 | 21,935 |
| 2021-02-12 | $11.14 | $11.45 | $11.10 | $11.25 | $11.25 | 10,805 |
| 2021-02-11 | $11.11 | $11.47 | $11.11 | $11.19 | $11.19 | 50,484 |
| 2021-02-10 | $11.36 | $11.47 | $11.10 | $11.16 | $11.16 | 67,011 |
| 2021-02-09 | $11.24 | $11.35 | $11.00 | $11.23 | $11.23 | 31,207 |
| 2021-02-08 | $10.90 | $11.18 | $10.90 | $11.18 | $11.18 | 18,339 |
| 2021-02-05 | $10.85 | $11.00 | $10.55 | $10.70 | $10.70 | 36,555 |
| 2021-02-04 | $10.71 | $10.91 | $10.65 | $10.71 | $10.71 | 29,473 |
| 2021-02-03 | $11.08 | $11.24 | $10.38 | $10.68 | $10.68 | 92,425 |
| 2021-02-02 | $10.94 | $11.29 | $10.51 | $11.13 | $11.13 | 74,433 |
| 2021-02-01 | $10.46 | $10.95 | $10.45 | $10.83 | $10.83 | 62,938 |
| 2021-01-29 | $10.21 | $10.52 | $10.14 | $10.36 | $10.36 | 37,997 |
| 2021-01-28 | $10.52 | $10.60 | $10.20 | $10.26 | $10.26 | 25,433 |
| 2021-01-27 | $10.49 | $10.63 | $10.25 | $10.55 | $10.55 | 74,892 |
| 2021-01-26 | $10.50 | $10.64 | $10.50 | $10.50 | $10.50 | 33,001 |
| 2021-01-25 | $10.45 | $10.63 | $9.95 | $10.42 | $10.42 | 109,247 |
| 2021-01-22 | $10.20 | $10.62 | $10.20 | $10.43 | $10.43 | 26,449 |
| 2021-01-21 | $10.25 | $10.32 | $10.21 | $10.32 | $10.32 | 47,564 |
| 2021-01-20 | $9.94 | $10.36 | $9.91 | $10.32 | $10.32 | 47,232 |
| 2021-01-19 | $11.12 | $11.28 | $9.66 | $10.02 | $10.02 | 267,842 |
| 2021-01-15 | $11.44 | $11.46 | $11.00 | $11.04 | $11.04 | 31,022 |
| 2021-01-14 | $11.25 | $11.96 | $11.15 | $11.15 | $11.15 | 40,426 |
| 2021-01-13 | $11.40 | $11.90 | $11.05 | $11.24 | $11.24 | 56,868 |
| 2021-01-12 | $9.71 | $12.00 | $9.71 | $11.34 | $11.34 | 143,658 |
| 2021-01-11 | $9.84 | $9.90 | $9.48 | $9.50 | $9.50 | 19,504 |
| 2021-01-08 | $10.15 | $10.15 | $9.85 | $9.96 | $9.96 | 51,479 |
| 2021-01-07 | $9.83 | $10.25 | $9.72 | $10.07 | $10.07 | 45,693 |
| 2021-01-06 | $9.43 | $10.05 | $9.43 | $9.83 | $9.83 | 83,689 |
| 2021-01-05 | $9.21 | $9.65 | $9.21 | $9.59 | $9.59 | 32,017 |
| 2021-01-04 | $9.39 | $9.43 | $9.26 | $9.26 | $9.26 | 42,757 |
| 2020-12-31 | $9.32 | $9.46 | $9.21 | $9.32 | $9.32 | 70,455 |
| 2020-12-30 | $9.30 | $9.42 | $9.21 | $9.29 | $9.29 | 83,800 |
| 2020-12-29 | $9.35 | $9.40 | $9.30 | $9.32 | $9.32 | 43,512 |
| 2020-12-28 | $9.30 | $9.44 | $9.13 | $9.30 | $9.30 | 51,393 |
| 2020-12-24 | $9.27 | $9.31 | $9.12 | $9.15 | $9.15 | 6,978 |
| 2020-12-23 | $9.34 | $9.34 | $9.10 | $9.27 | $9.27 | 98,646 |
| 2020-12-22 | $9.53 | $9.90 | $9.02 | $9.24 | $9.24 | 173,491 |
| 2020-12-21 | $9.01 | $9.53 | $9.01 | $9.34 | $9.34 | 134,914 |
| 2020-12-18 | $9.48 | $9.70 | $9.00 | $9.01 | $9.01 | 87,809 |
| 2020-12-17 | $9.71 | $10.03 | $9.52 | $9.52 | $9.52 | 137,569 |
| 2020-12-16 | $10.12 | $10.12 | $9.37 | $9.37 | $9.37 | 32,315 |
| 2020-12-15 | $10.18 | $10.24 | $9.81 | $10.05 | $10.05 | 23,137 |
| 2020-12-14 | $10.11 | $10.41 | $9.82 | $9.97 | $9.97 | 56,670 |
| 2020-12-11 | $9.81 | $10.13 | $9.75 | $10.13 | $10.13 | 31,151 |
| 2020-12-10 | $9.77 | $9.99 | $9.09 | $9.90 | $9.90 | 89,035 |
| 2020-12-09 | $9.99 | $9.99 | $9.51 | $9.79 | $9.79 | 36,270 |
| 2020-12-08 | $10.12 | $10.48 | $9.59 | $9.61 | $9.61 | 67,262 |
| 2020-12-07 | $10.01 | $10.90 | $9.30 | $10.30 | $10.30 | 101,286 |
| 2020-12-04 | $10.20 | $10.91 | $10.00 | $10.91 | $10.91 | 40,096 |
| 2020-12-03 | $9.95 | $10.19 | $9.61 | $10.18 | $10.18 | 28,456 |
| 2020-12-02 | $9.54 | $10.00 | $9.12 | $10.00 | $10.00 | 17,294 |
| 2020-12-01 | $9.37 | $9.55 | $9.13 | $9.50 | $9.50 | 25,810 |
| 2020-11-30 | $9.51 | $10.00 | $9.03 | $9.12 | $9.12 | 21,967 |
| 2020-11-27 | $9.62 | $9.83 | $9.54 | $9.63 | $9.63 | 14,724 |
| 2020-11-25 | $9.83 | $9.98 | $9.55 | $9.72 | $9.72 | 16,113 |
| 2020-11-24 | $9.95 | $9.96 | $9.62 | $9.84 | $9.84 | 22,774 |
| 2020-11-23 | $9.52 | $9.94 | $9.50 | $9.86 | $9.86 | 15,970 |
| 2020-11-20 | $9.50 | $9.93 | $9.50 | $9.60 | $9.60 | 14,437 |
| 2020-11-19 | $9.54 | $10.36 | $9.06 | $9.60 | $9.60 | 32,213 |
| 2020-11-18 | $9.74 | $9.85 | $9.42 | $9.69 | $9.69 | 19,705 |
| 2020-11-17 | $9.36 | $9.79 | $9.23 | $9.79 | $9.79 | 16,393 |
| 2020-11-16 | $9.28 | $9.47 | $9.10 | $9.40 | $9.40 | 20,939 |
| 2020-11-13 | $9.21 | $9.93 | $8.89 | $9.00 | $9.00 | 12,384 |
| 2020-11-12 | $9.81 | $9.85 | $8.67 | $8.96 | $8.96 | 35,512 |
| 2020-11-11 | $9.59 | $9.85 | $9.35 | $9.84 | $9.84 | 92,121 |
| 2020-11-10 | $9.40 | $9.63 | $9.20 | $9.45 | $9.45 | 12,270 |
| 2020-11-09 | $9.15 | $9.50 | $8.95 | $9.45 | $9.45 | 34,898 |
| 2020-11-06 | $8.83 | $9.00 | $8.83 | $8.95 | $8.95 | 13,756 |
| 2020-11-05 | $8.89 | $8.89 | $8.71 | $8.84 | $8.84 | 10,825 |
| 2020-11-04 | $8.91 | $8.91 | $8.82 | $8.88 | $8.88 | 4,397 |
| 2020-11-03 | $8.98 | $9.06 | $8.76 | $9.00 | $9.00 | 13,892 |
| 2020-11-02 | $9.25 | $9.25 | $8.91 | $8.94 | $8.94 | 11,372 |
| 2020-10-30 | $9.17 | $9.67 | $8.91 | $8.96 | $8.96 | 17,321 |
| 2020-10-29 | $9.00 | $9.17 | $8.77 | $9.17 | $9.17 | 18,837 |
| 2020-10-28 | $9.30 | $9.93 | $8.99 | $9.07 | $9.07 | 27,239 |
| 2020-10-27 | $9.19 | $9.78 | $9.19 | $9.45 | $9.45 | 10,964 |
| 2020-10-26 | $10.39 | $10.39 | $8.76 | $9.15 | $9.15 | 65,605 |
| 2020-10-23 | $9.57 | $10.50 | $9.57 | $10.44 | $10.44 | 43,683 |
| 2020-10-22 | $9.47 | $9.70 | $9.31 | $9.55 | $9.55 | 27,294 |
| 2020-10-21 | $9.38 | $9.54 | $9.31 | $9.48 | $9.48 | 14,730 |
| 2020-10-20 | $9.51 | $9.51 | $9.24 | $9.36 | $9.36 | 12,738 |
| 2020-10-19 | $9.45 | $9.80 | $9.00 | $9.39 | $9.39 | 34,662 |
| 2020-10-16 | $9.52 | $9.68 | $9.31 | $9.45 | $9.45 | 9,258 |
| 2020-10-15 | $9.10 | $9.57 | $8.97 | $9.49 | $9.49 | 25,344 |
| 2020-10-14 | $9.59 | $9.66 | $9.00 | $9.19 | $9.19 | 23,618 |
| 2020-10-13 | $9.57 | $9.80 | $8.97 | $9.46 | $9.46 | 37,380 |
| 2020-10-12 | $9.20 | $9.78 | $9.16 | $9.57 | $9.57 | 103,185 |
| 2020-10-09 | $9.20 | $9.24 | $9.00 | $9.13 | $9.13 | 27,694 |
| 2020-10-08 | $8.92 | $9.23 | $8.40 | $9.20 | $9.20 | 39,460 |
| 2020-10-07 | $9.32 | $9.32 | $8.71 | $8.87 | $8.87 | 40,741 |
| 2020-10-06 | $8.66 | $9.40 | $8.66 | $9.12 | $9.12 | 64,097 |
| 2020-10-05 | $7.90 | $8.99 | $7.89 | $8.72 | $8.72 | 75,766 |
| 2020-10-02 | $7.52 | $7.89 | $7.40 | $7.89 | $7.89 | 15,812 |
| 2020-10-01 | $7.32 | $7.56 | $7.32 | $7.40 | $7.40 | 16,326 |
| 2020-09-30 | $7.46 | $7.54 | $7.20 | $7.25 | $7.25 | 17,307 |
| 2020-09-29 | $7.59 | $7.60 | $7.46 | $7.48 | $7.48 | 8,168 |
| 2020-09-28 | $7.51 | $7.60 | $7.47 | $7.52 | $7.52 | 20,023 |
| 2020-09-25 | $7.49 | $7.55 | $7.36 | $7.51 | $7.51 | 13,181 |
| 2020-09-24 | $7.55 | $7.55 | $7.11 | $7.35 | $7.35 | 31,023 |
| 2020-09-23 | $7.54 | $7.62 | $7.36 | $7.36 | $7.36 | 23,682 |
| 2020-09-22 | $7.43 | $7.64 | $7.41 | $7.53 | $7.53 | 31,806 |
| 2020-09-21 | $7.36 | $7.49 | $7.35 | $7.46 | $7.46 | 32,444 |
| 2020-09-18 | $7.40 | $7.53 | $7.35 | $7.49 | $7.49 | 375,936 |
| 2020-09-17 | $7.54 | $7.63 | $7.40 | $7.43 | $7.43 | 39,735 |
| 2020-09-16 | $7.75 | $7.90 | $7.51 | $7.51 | $7.51 | 36,645 |
| 2020-09-15 | $7.75 | $7.89 | $7.65 | $7.77 | $7.77 | 28,413 |
| 2020-09-14 | $7.83 | $7.83 | $7.56 | $7.79 | $7.79 | 43,188 |
| 2020-09-11 | $7.83 | $7.89 | $7.70 | $7.70 | $7.70 | 26,844 |
| 2020-09-10 | $7.81 | $7.90 | $7.75 | $7.84 | $7.84 | 37,713 |
| 2020-09-09 | $7.85 | $8.03 | $7.77 | $7.88 | $7.88 | 55,263 |
| 2020-09-08 | $7.88 | $8.01 | $7.75 | $7.81 | $7.81 | 31,079 |
| 2020-09-04 | $8.15 | $8.29 | $7.75 | $7.97 | $7.97 | 34,827 |
| 2020-09-03 | $7.87 | $8.25 | $7.68 | $8.22 | $8.22 | 95,993 |
| 2020-09-02 | $7.80 | $8.20 | $7.71 | $7.91 | $7.91 | 135,701 |
| 2020-09-01 | $8.25 | $8.25 | $7.71 | $7.87 | $7.87 | 92,531 |
| 2020-08-31 | $8.24 | $8.36 | $8.10 | $8.25 | $8.25 | 33,696 |
| 2020-08-28 | $8.65 | $8.83 | $8.07 | $8.33 | $8.33 | 65,965 |
| 2020-08-27 | $9.18 | $9.20 | $8.40 | $8.58 | $8.58 | 74,150 |
| 2020-08-26 | $9.04 | $9.19 | $8.79 | $9.19 | $9.19 | 38,113 |
| 2020-08-25 | $8.63 | $9.15 | $8.62 | $9.09 | $9.09 | 66,380 |
| 2020-08-24 | $8.83 | $8.88 | $8.34 | $8.67 | $8.67 | 105,250 |
| 2020-08-21 | $8.90 | $8.98 | $8.77 | $8.88 | $8.88 | 25,220 |
| 2020-08-20 | $8.94 | $9.11 | $8.92 | $8.99 | $8.99 | 46,531 |
| 2020-08-19 | $8.95 | $9.15 | $8.94 | $9.00 | $9.00 | 94,603 |
| 2020-08-18 | $8.91 | $9.10 | $8.77 | $8.95 | $8.95 | 61,459 |
| 2020-08-17 | $9.50 | $9.52 | $8.88 | $8.96 | $8.96 | 80,190 |
| 2020-08-14 | $9.24 | $9.81 | $9.01 | $9.46 | $9.46 | 103,981 |
| 2020-08-13 | $8.90 | $9.25 | $8.78 | $9.25 | $9.25 | 89,759 |
| 2020-08-12 | $8.69 | $9.28 | $8.62 | $8.81 | $8.81 | 120,952 |
| 2020-08-11 | $8.68 | $9.18 | $8.62 | $8.69 | $8.69 | 116,894 |
| 2020-08-10 | $9.29 | $9.30 | $8.62 | $8.83 | $8.83 | 239,119 |
| 2020-08-07 | $9.88 | $9.98 | $9.30 | $9.41 | $9.41 | 119,371 |
| 2020-08-06 | $10.29 | $10.47 | $9.75 | $9.88 | $9.88 | 239,105 |
| 2020-08-05 | $11.27 | $11.31 | $10.40 | $10.47 | $10.47 | 177,654 |
| 2020-08-04 | $10.63 | $11.27 | $10.40 | $11.00 | $11.00 | 333,112 |
| 2020-08-03 | $10.64 | $10.64 | $10.23 | $10.51 | $10.51 | 165,549 |
| 2020-07-31 | $10.99 | $11.00 | $10.15 | $10.16 | $10.16 | 110,633 |
| 2020-07-30 | $10.69 | $10.95 | $10.50 | $10.70 | $10.70 | 82,398 |
| 2020-07-29 | $11.04 | $11.04 | $10.49 | $10.70 | $10.70 | 146,396 |
| 2020-07-28 | $8.72 | $11.49 | $8.59 | $10.29 | $10.29 | 521,034 |
| 2020-07-27 | $8.88 | $9.25 | $8.53 | $8.59 | $8.59 | 35,289 |
| 2020-07-24 | $8.88 | $8.98 | $8.40 | $8.87 | $8.87 | 20,125 |
| 2020-07-23 | $8.90 | $9.50 | $8.75 | $8.95 | $8.95 | 48,018 |
| 2020-07-22 | $8.00 | $9.50 | $7.99 | $8.90 | $8.90 | 73,453 |
| 2020-07-21 | $7.62 | $8.00 | $7.62 | $7.97 | $7.97 | 25,023 |
| 2020-07-20 | $7.47 | $7.82 | $7.40 | $7.41 | $7.41 | 26,383 |
| 2020-07-17 | $7.65 | $7.93 | $7.51 | $7.53 | $7.53 | 13,100 |
| 2020-07-16 | $7.90 | $8.00 | $7.63 | $7.63 | $7.63 | 8,800 |
| 2020-07-15 | $8.10 | $8.10 | $7.77 | $7.79 | $7.79 | 5,000 |
| 2020-07-14 | $7.80 | $8.09 | $7.59 | $8.08 | $8.08 | 19,800 |
| 2020-07-13 | $8.00 | $8.08 | $7.29 | $8.02 | $8.02 | 44,500 |
| 2020-07-10 | $7.48 | $8.00 | $7.44 | $7.98 | $7.98 | 26,000 |
| 2020-07-09 | $7.52 | $7.67 | $7.28 | $7.44 | $7.44 | 9,300 |
| 2020-07-08 | $7.74 | $7.77 | $7.48 | $7.48 | $7.48 | 33,300 |
| 2020-07-07 | $7.49 | $7.69 | $7.45 | $7.68 | $7.68 | 10,100 |
| 2020-07-06 | $7.56 | $7.59 | $7.29 | $7.50 | $7.50 | 9,300 |
| 2020-07-02 | $7.49 | $7.60 | $7.03 | $7.45 | $7.45 | 9,500 |
| 2020-07-01 | $7.23 | $7.51 | $7.11 | $7.49 | $7.49 | 45,700 |
| 2020-06-30 | $7.05 | $7.34 | $6.97 | $7.34 | $7.34 | 11,600 |
| 2020-06-29 | $7.01 | $7.11 | $6.90 | $7.02 | $7.02 | 48,600 |
| 2020-06-26 | $6.91 | $7.11 | $6.91 | $7.11 | $7.11 | 9,646 |
| 2020-06-25 | $6.85 | $7.05 | $6.85 | $7.03 | $7.03 | 10,651 |
| 2020-06-24 | $7.23 | $7.38 | $6.75 | $6.85 | $6.85 | 30,953 |
| 2020-06-23 | $7.69 | $7.69 | $7.20 | $7.25 | $7.25 | 22,118 |
| 2020-06-22 | $7.62 | $7.62 | $7.51 | $7.60 | $7.60 | 17,508 |
| 2020-06-19 | $7.80 | $7.80 | $7.32 | $7.70 | $7.70 | 40,306 |
| 2020-06-18 | $7.78 | $7.87 | $7.66 | $7.87 | $7.87 | 5,757 |
| 2020-06-17 | $7.54 | $7.81 | $7.53 | $7.71 | $7.71 | 19,270 |
| 2020-06-16 | $7.33 | $7.64 | $7.33 | $7.64 | $7.64 | 38,270 |
| 2020-06-15 | $7.51 | $7.70 | $7.22 | $7.35 | $7.35 | 37,049 |
| 2020-06-12 | $8.33 | $8.49 | $6.95 | $7.54 | $7.54 | 74,578 |
| 2020-06-11 | $8.65 | $8.70 | $8.13 | $8.17 | $8.17 | 22,820 |
| 2020-06-10 | $8.65 | $8.89 | $8.51 | $8.77 | $8.77 | 13,565 |
| 2020-06-09 | $8.87 | $9.00 | $8.21 | $8.55 | $8.55 | 56,598 |
| 2020-06-08 | $8.12 | $8.88 | $8.12 | $8.87 | $8.87 | 101,318 |
| 2020-06-05 | $7.93 | $8.19 | $7.88 | $8.12 | $8.12 | 29,755 |
| 2020-06-04 | $7.72 | $7.98 | $7.65 | $7.87 | $7.87 | 11,568 |
| 2020-06-03 | $7.95 | $7.96 | $7.54 | $7.62 | $7.62 | 39,616 |
| 2020-06-02 | $7.91 | $8.00 | $7.63 | $7.88 | $7.88 | 25,268 |
| 2020-06-01 | $7.54 | $8.00 | $7.54 | $8.00 | $8.00 | 41,921 |
| 2020-05-29 | $7.55 | $7.80 | $6.98 | $7.40 | $7.40 | 180,856 |
| 2020-05-28 | $8.20 | $8.45 | $7.90 | $7.90 | $7.90 | 91,694 |
| 2020-05-27 | $7.50 | $8.49 | $7.50 | $8.14 | $8.14 | 173,005 |
| 2020-05-26 | $6.85 | $7.42 | $6.76 | $7.40 | $7.40 | 64,443 |
| 2020-05-22 | $6.35 | $6.75 | $6.35 | $6.75 | $6.75 | 40,914 |
| 2020-05-21 | $6.49 | $6.99 | $6.03 | $6.30 | $6.30 | 41,897 |
| 2020-05-20 | $6.25 | $6.48 | $6.17 | $6.48 | $6.48 | 28,842 |
| 2020-05-19 | $6.15 | $6.25 | $5.95 | $6.18 | $6.18 | 45,124 |
| 2020-05-18 | $5.99 | $6.15 | $5.96 | $5.96 | $5.96 | 60,844 |
| 2020-05-15 | $5.74 | $6.10 | $5.67 | $5.78 | $5.78 | 39,031 |
| 2020-05-14 | $5.75 | $5.96 | $5.64 | $5.90 | $5.90 | 16,276 |
| 2020-05-13 | $5.93 | $5.97 | $5.71 | $5.71 | $5.71 | 38,492 |
| 2020-05-12 | $5.64 | $5.90 | $5.64 | $5.83 | $5.83 | 15,137 |
| 2020-05-11 | $5.73 | $6.10 | $5.25 | $5.53 | $5.53 | 481,414 |
| 2020-05-08 | $5.90 | $5.90 | $5.57 | $5.74 | $5.74 | 13,136 |
| 2020-05-07 | $5.63 | $5.97 | $5.50 | $5.87 | $5.87 | 90,205 |
| 2020-05-06 | $5.15 | $5.33 | $5.14 | $5.33 | $5.33 | 3,752 |
| 2020-05-05 | $5.23 | $5.63 | $5.11 | $5.30 | $5.30 | 16,612 |
| 2020-05-04 | $5.16 | $5.51 | $5.04 | $5.09 | $5.09 | 12,164 |
| 2020-05-01 | $5.29 | $5.40 | $5.00 | $5.18 | $5.18 | 7,028 |
| 2020-04-30 | $5.62 | $5.62 | $5.15 | $5.60 | $5.60 | 3,351 |
| 2020-04-29 | $5.14 | $5.75 | $5.13 | $5.65 | $5.65 | 25,871 |
| 2020-04-28 | $5.04 | $5.12 | $4.85 | $5.12 | $5.12 | 9,140 |
| 2020-04-27 | $5.00 | $5.10 | $4.78 | $5.07 | $5.07 | 35,342 |
| 2020-04-24 | $5.03 | $5.13 | $4.94 | $5.09 | $5.09 | 20,759 |
| 2020-04-23 | $4.73 | $5.15 | $4.73 | $5.00 | $5.00 | 37,508 |
| 2020-04-22 | $4.90 | $4.97 | $4.75 | $4.86 | $4.86 | 7,556 |
| 2020-04-21 | $4.97 | $4.97 | $4.75 | $4.75 | $4.75 | 494 |
| 2020-04-20 | $4.92 | $5.00 | $4.86 | $4.86 | $4.86 | 6,251 |
| 2020-04-17 | $4.90 | $5.00 | $4.82 | $5.00 | $5.00 | 16,539 |
| 2020-04-16 | $4.72 | $4.89 | $4.64 | $4.79 | $4.79 | 34,411 |
| 2020-04-15 | $4.42 | $4.73 | $4.42 | $4.70 | $4.70 | 11,185 |
| 2020-04-14 | $4.75 | $4.75 | $4.60 | $4.75 | $4.75 | 11,481 |
| 2020-04-13 | $4.63 | $4.73 | $4.29 | $4.72 | $4.72 | 24,023 |
| 2020-04-09 | $4.43 | $4.75 | $4.43 | $4.61 | $4.61 | 40,384 |
| 2020-04-08 | $4.44 | $4.48 | $4.34 | $4.45 | $4.45 | 6,223 |
| 2020-04-07 | $4.15 | $4.49 | $4.15 | $4.32 | $4.32 | 16,128 |
| 2020-04-06 | $4.29 | $4.34 | $4.12 | $4.23 | $4.23 | 22,500 |
| 2020-04-03 | $4.10 | $4.27 | $4.07 | $4.20 | $4.20 | 19,850 |
| 2020-04-02 | $4.47 | $4.47 | $4.08 | $4.11 | $4.11 | 2,682 |
| 2020-04-01 | $4.05 | $4.50 | $3.95 | $4.37 | $4.37 | 31,465 |
| 2020-03-31 | $4.48 | $4.50 | $4.20 | $4.21 | $4.21 | 38,425 |
| 2020-03-30 | $4.19 | $4.50 | $3.99 | $4.26 | $4.26 | 16,907 |
| 2020-03-27 | $4.23 | $4.32 | $4.04 | $4.32 | $4.32 | 6,744 |
| 2020-03-26 | $3.90 | $4.42 | $3.90 | $4.30 | $4.30 | 12,239 |
| 2020-03-25 | $3.57 | $3.98 | $3.52 | $3.88 | $3.88 | 18,301 |
| 2020-03-24 | $3.57 | $3.58 | $3.25 | $3.56 | $3.56 | 17,203 |
| 2020-03-23 | $3.50 | $3.58 | $3.25 | $3.47 | $3.47 | 19,420 |
| 2020-03-20 | $3.35 | $3.69 | $3.25 | $3.46 | $3.46 | 109,024 |
| 2020-03-19 | $3.46 | $3.75 | $3.11 | $3.11 | $3.11 | 15,181 |
| 2020-03-18 | $3.92 | $4.17 | $3.00 | $3.29 | $3.29 | 11,836 |
| 2020-03-17 | $3.95 | $4.25 | $3.80 | $3.81 | $3.81 | 43,632 |
| 2020-03-16 | $4.26 | $4.52 | $3.91 | $3.95 | $3.95 | 23,220 |
| 2020-03-13 | $4.26 | $4.60 | $4.26 | $4.36 | $4.36 | 13,635 |
| 2020-03-12 | $4.65 | $4.99 | $4.23 | $4.35 | $4.35 | 53,285 |
| 2020-03-11 | $4.89 | $5.20 | $4.88 | $5.15 | $5.15 | 2,091 |
| 2020-03-10 | $5.00 | $5.40 | $4.83 | $5.22 | $5.22 | 11,377 |
| 2020-03-09 | $4.99 | $5.40 | $4.43 | $4.95 | $4.95 | 26,386 |
| 2020-03-06 | $5.31 | $5.69 | $5.05 | $5.16 | $5.16 | 28,965 |
| 2020-03-05 | $5.55 | $5.72 | $5.28 | $5.48 | $5.48 | 27,452 |
| 2020-03-04 | $5.60 | $5.99 | $5.45 | $5.53 | $5.53 | 75,505 |
| 2020-03-03 | $5.15 | $5.79 | $5.12 | $5.50 | $5.50 | 63,565 |
| 2020-03-02 | $5.09 | $5.25 | $4.75 | $5.06 | $5.06 | 54,078 |
| 2020-02-28 | $4.92 | $5.13 | $4.92 | $5.07 | $5.07 | 41,701 |
| 2020-02-27 | $4.85 | $5.15 | $4.60 | $5.05 | $5.05 | 39,254 |
| 2020-02-26 | $4.61 | $4.99 | $4.61 | $4.92 | $4.92 | 22,836 |
| 2020-02-25 | $4.61 | $4.73 | $4.43 | $4.68 | $4.68 | 23,744 |
| 2020-02-24 | $4.54 | $4.67 | $4.51 | $4.56 | $4.56 | 17,354 |
| 2020-02-21 | $4.69 | $4.70 | $4.65 | $4.69 | $4.69 | 2,444 |
| 2020-02-20 | $4.62 | $4.71 | $4.45 | $4.60 | $4.60 | 262,225 |
| 2020-02-19 | $4.59 | $4.75 | $4.53 | $4.60 | $4.60 | 53,277 |
| 2020-02-18 | $4.55 | $4.58 | $4.47 | $4.50 | $4.50 | 37,333 |
| 2020-02-14 | $4.64 | $4.67 | $4.53 | $4.67 | $4.67 | 4,058 |
| 2020-02-13 | $4.35 | $4.69 | $4.31 | $4.60 | $4.60 | 30,335 |
| 2020-02-12 | $4.28 | $4.39 | $4.16 | $4.24 | $4.24 | 9,416 |
| 2020-02-11 | $4.30 | $4.34 | $4.23 | $4.26 | $4.26 | 20,045 |
| 2020-02-10 | $4.43 | $4.44 | $4.17 | $4.18 | $4.18 | 22,783 |
| 2020-02-07 | $4.64 | $4.72 | $4.40 | $4.48 | $4.48 | 26,694 |
| 2020-02-06 | $4.53 | $4.71 | $4.41 | $4.57 | $4.57 | 10,556 |
| 2020-02-05 | $4.66 | $4.79 | $4.55 | $4.55 | $4.55 | 5,164 |
| 2020-02-04 | $4.49 | $4.81 | $4.49 | $4.68 | $4.68 | 29,214 |
| 2020-02-03 | $4.33 | $4.48 | $4.32 | $4.42 | $4.42 | 17,283 |
| 2020-01-31 | $4.55 | $4.62 | $4.32 | $4.33 | $4.33 | 9,282 |
| 2020-01-30 | $4.65 | $4.68 | $4.50 | $4.55 | $4.55 | 6,629 |
| 2020-01-29 | $4.81 | $4.86 | $4.54 | $4.58 | $4.58 | 7,402 |
| 2020-01-28 | $4.93 | $4.97 | $4.82 | $4.82 | $4.82 | 4,394 |
| 2020-01-27 | $5.00 | $5.10 | $4.77 | $4.85 | $4.85 | 47,919 |
| 2020-01-24 | $4.99 | $5.03 | $4.97 | $5.00 | $5.00 | 7,810 |
| 2020-01-23 | $5.00 | $5.09 | $4.85 | $4.91 | $4.91 | 11,171 |
| 2020-01-22 | $5.12 | $5.12 | $4.75 | $5.00 | $5.00 | 7,570 |
| 2020-01-21 | $4.69 | $5.17 | $4.69 | $5.09 | $5.09 | 73,124 |
| 2020-01-17 | $4.90 | $5.00 | $4.61 | $4.73 | $4.73 | 52,220 |
| 2020-01-16 | $4.74 | $5.00 | $4.56 | $4.89 | $4.89 | 56,600 |
| 2020-01-15 | $4.33 | $4.84 | $4.33 | $4.65 | $4.65 | 41,419 |
| 2020-01-14 | $4.41 | $4.45 | $4.39 | $4.41 | $4.41 | 6,175 |
| 2020-01-13 | $4.40 | $4.40 | $4.30 | $4.40 | $4.40 | 4,098 |
| 2020-01-10 | $4.40 | $4.43 | $4.30 | $4.35 | $4.35 | 5,186 |
| 2020-01-09 | $4.37 | $4.44 | $4.36 | $4.37 | $4.37 | 4,254 |
| 2020-01-08 | $4.37 | $4.43 | $4.37 | $4.41 | $4.41 | 3,904 |
| 2020-01-07 | $4.47 | $4.47 | $4.26 | $4.37 | $4.37 | 14,944 |
| 2020-01-06 | $4.26 | $4.48 | $4.20 | $4.21 | $4.21 | 16,499 |
| 2020-01-03 | $4.49 | $4.50 | $4.25 | $4.25 | $4.25 | 2,105 |
| 2020-01-02 | $4.30 | $4.50 | $4.13 | $4.50 | $4.50 | 13,517 |
| 2019-12-31 | $4.17 | $4.25 | $4.17 | $4.19 | $4.19 | 5,085 |
| 2019-12-30 | $4.16 | $4.20 | $4.11 | $4.15 | $4.15 | 17,187 |
| 2019-12-27 | $4.05 | $4.20 | $4.05 | $4.12 | $4.12 | 13,970 |
| 2019-12-26 | $4.05 | $4.20 | $4.01 | $4.10 | $4.10 | 8,075 |
| 2019-12-24 | $4.00 | $4.08 | $4.00 | $4.07 | $4.07 | 8,180 |
| 2019-12-23 | $4.06 | $4.08 | $4.00 | $4.00 | $4.00 | 54,615 |
| 2019-12-20 | $4.07 | $4.09 | $4.02 | $4.03 | $4.03 | 34,990 |
| 2019-12-19 | $4.06 | $4.11 | $4.02 | $4.02 | $4.02 | 21,571 |
| 2019-12-18 | $4.01 | $4.13 | $4.00 | $4.02 | $4.02 | 12,650 |
| 2019-12-17 | $4.02 | $4.12 | $4.00 | $4.06 | $4.06 | 22,523 |
| 2019-12-16 | $4.06 | $4.10 | $4.02 | $4.02 | $4.02 | 19,696 |
| 2019-12-13 | $4.05 | $4.09 | $4.01 | $4.04 | $4.04 | 21,964 |
| 2019-12-12 | $4.60 | $4.60 | $4.00 | $4.15 | $4.15 | 68,031 |
| 2019-12-11 | $4.20 | $4.60 | $4.11 | $4.36 | $4.36 | 112,016 |
| 2019-12-10 | $4.14 | $4.14 | $4.01 | $4.05 | $4.05 | 27,285 |
| 2019-12-09 | $4.11 | $4.16 | $4.00 | $4.04 | $4.04 | 35,110 |
| 2019-12-06 | $4.06 | $4.17 | $4.03 | $4.03 | $4.03 | 13,125 |
| 2019-12-05 | $4.14 | $4.25 | $4.00 | $4.00 | $4.00 | 9,196 |
| 2019-12-04 | $4.19 | $4.20 | $4.02 | $4.02 | $4.02 | 12,201 |
| 2019-12-03 | $4.25 | $4.25 | $4.08 | $4.08 | $4.08 | 8,077 |
| 2019-12-02 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 603 |
| 2019-11-29 | $4.15 | $4.31 | $4.00 | $4.30 | $4.30 | 8,316 |
| 2019-11-27 | $4.27 | $4.27 | $4.26 | $4.26 | $4.26 | 1,581 |
| 2019-11-26 | $4.28 | $4.28 | $4.24 | $4.24 | $4.24 | 1,406 |
| 2019-11-25 | $4.21 | $4.29 | $4.10 | $4.29 | $4.29 | 8,870 |
| 2019-11-22 | $4.20 | $4.25 | $4.19 | $4.22 | $4.22 | 1,009 |
| 2019-11-21 | $4.20 | $4.45 | $4.18 | $4.23 | $4.23 | 5,087 |
| 2019-11-20 | $4.14 | $4.49 | $4.14 | $4.16 | $4.16 | 10,253 |
| 2019-11-19 | $4.28 | $4.32 | $4.28 | $4.32 | $4.32 | 3,329 |
| 2019-11-18 | $4.18 | $4.23 | $4.18 | $4.20 | $4.20 | 1,524 |
| 2019-11-15 | $4.20 | $4.27 | $3.90 | $4.13 | $4.13 | 24,562 |
| 2019-11-14 | $4.15 | $4.22 | $4.07 | $4.21 | $4.21 | 16,983 |
| 2019-11-13 | $4.26 | $4.26 | $4.18 | $4.19 | $4.19 | 3,147 |
| 2019-11-12 | $4.14 | $4.33 | $4.14 | $4.24 | $4.24 | 1,740 |
| 2019-11-11 | $4.10 | $4.22 | $4.08 | $4.08 | $4.08 | 15,965 |
| 2019-11-08 | $4.17 | $4.29 | $4.17 | $4.20 | $4.20 | 15,863 |
| 2019-11-07 | $4.36 | $4.36 | $4.12 | $4.17 | $4.17 | 8,013 |
| 2019-11-06 | $4.27 | $4.27 | $4.07 | $4.10 | $4.10 | 2,044 |
| 2019-11-05 | $4.37 | $4.37 | $4.18 | $4.24 | $4.24 | 4,185 |
| 2019-11-04 | $4.08 | $4.40 | $4.08 | $4.19 | $4.19 | 9,190 |
| 2019-11-01 | $4.11 | $4.15 | $4.00 | $4.07 | $4.07 | 5,879 |
| 2019-10-31 | $4.14 | $4.19 | $4.14 | $4.19 | $4.19 | 1,707 |
| 2019-10-30 | $4.15 | $4.17 | $4.14 | $4.15 | $4.15 | 5,204 |
| 2019-10-29 | $4.20 | $4.20 | $4.15 | $4.15 | $4.15 | 2,506 |
| 2019-10-28 | $4.24 | $4.24 | $4.16 | $4.16 | $4.16 | 9,311 |
| 2019-10-25 | $4.29 | $4.29 | $4.21 | $4.21 | $4.21 | 2,587 |
| 2019-10-24 | $4.32 | $4.37 | $4.25 | $4.37 | $4.37 | 2,890 |
| 2019-10-23 | $4.39 | $4.40 | $4.25 | $4.25 | $4.25 | 6,314 |
| 2019-10-22 | $4.28 | $4.40 | $4.24 | $4.39 | $4.39 | 4,717 |
| 2019-10-21 | $4.17 | $4.29 | $4.17 | $4.24 | $4.24 | 17,006 |
| 2019-10-18 | $4.30 | $4.36 | $4.17 | $4.17 | $4.17 | 13,137 |
| 2019-10-17 | $4.32 | $4.42 | $4.32 | $4.34 | $4.34 | 7,736 |
| 2019-10-16 | $4.33 | $4.37 | $4.33 | $4.37 | $4.37 | 914 |
| 2019-10-15 | $4.22 | $4.56 | $4.22 | $4.40 | $4.40 | 14,526 |
| 2019-10-14 | $4.30 | $4.30 | $4.26 | $4.26 | $4.26 | 4,515 |
| 2019-10-11 | $4.27 | $4.28 | $4.26 | $4.26 | $4.26 | 14,271 |
| 2019-10-10 | $4.31 | $4.35 | $4.26 | $4.26 | $4.26 | 3,520 |
| 2019-10-09 | $4.26 | $4.40 | $4.26 | $4.29 | $4.29 | 11,643 |
| 2019-10-08 | $4.17 | $4.39 | $4.17 | $4.25 | $4.25 | 13,856 |
| 2019-10-07 | $4.21 | $4.38 | $4.15 | $4.15 | $4.15 | 4,295 |
| 2019-10-04 | $4.37 | $4.40 | $4.17 | $4.29 | $4.29 | 6,170 |
| 2019-10-03 | $4.29 | $4.50 | $4.22 | $4.22 | $4.22 | 5,959 |
| 2019-10-02 | $4.66 | $4.66 | $4.26 | $4.26 | $4.26 | 7,942 |
| 2019-10-01 | $4.49 | $4.56 | $4.33 | $4.47 | $4.47 | 23,824 |
| 2019-09-30 | $4.57 | $4.68 | $4.45 | $4.46 | $4.46 | 7,987 |
| 2019-09-27 | $4.60 | $4.65 | $4.25 | $4.35 | $4.35 | 48,659 |
| 2019-09-26 | $4.65 | $4.80 | $4.57 | $4.57 | $4.57 | 13,948 |
| 2019-09-25 | $4.74 | $4.81 | $4.48 | $4.78 | $4.78 | 19,516 |
| 2019-09-24 | $4.58 | $4.74 | $4.58 | $4.74 | $4.74 | 18,421 |
| 2019-09-23 | $4.29 | $4.74 | $4.29 | $4.74 | $4.74 | 11,621 |
| 2019-09-20 | $4.30 | $4.53 | $4.30 | $4.50 | $4.50 | 8,497 |
| 2019-09-19 | $4.34 | $4.35 | $4.23 | $4.26 | $4.26 | 5,126 |
| 2019-09-18 | $4.24 | $4.37 | $4.21 | $4.23 | $4.23 | 4,572 |
| 2019-09-17 | $4.30 | $4.30 | $4.11 | $4.17 | $4.17 | 9,864 |
| 2019-09-16 | $4.37 | $4.41 | $4.29 | $4.30 | $4.30 | 8,683 |
| 2019-09-13 | $4.00 | $4.36 | $4.00 | $4.36 | $4.36 | 8,547 |
| 2019-09-12 | $4.37 | $4.39 | $3.99 | $4.14 | $4.14 | 33,905 |
| 2019-09-11 | $4.26 | $4.37 | $4.15 | $4.37 | $4.37 | 4,792 |
| 2019-09-10 | $4.35 | $4.35 | $3.92 | $4.30 | $4.30 | 21,987 |
| 2019-09-09 | $4.10 | $4.19 | $3.97 | $4.15 | $4.15 | 7,696 |
| 2019-09-06 | $3.92 | $4.20 | $3.92 | $4.12 | $4.12 | 10,177 |
| 2019-09-05 | $3.97 | $3.98 | $3.91 | $3.92 | $3.92 | 7,523 |
| 2019-09-04 | $3.97 | $4.05 | $3.87 | $3.98 | $3.98 | 13,845 |
| 2019-09-03 | $4.10 | $4.10 | $3.66 | $3.98 | $3.98 | 33,480 |
| 2019-08-30 | $4.19 | $4.27 | $4.13 | $4.13 | $4.13 | 5,814 |
| 2019-08-29 | $4.22 | $4.30 | $4.13 | $4.15 | $4.15 | 9,903 |
| 2019-08-28 | $4.11 | $4.26 | $4.11 | $4.15 | $4.15 | 5,043 |
| 2019-08-27 | $4.34 | $4.34 | $4.08 | $4.10 | $4.10 | 7,282 |
| 2019-08-26 | $4.49 | $4.50 | $4.29 | $4.29 | $4.29 | 12,050 |
| 2019-08-23 | $4.27 | $4.48 | $4.16 | $4.45 | $4.45 | 23,974 |
| 2019-08-22 | $4.33 | $4.35 | $4.23 | $4.32 | $4.32 | 9,570 |
| 2019-08-21 | $4.12 | $4.38 | $4.12 | $4.38 | $4.38 | 10,556 |
| 2019-08-20 | $4.15 | $4.24 | $4.15 | $4.23 | $4.23 | 594 |
| 2019-08-19 | $4.23 | $4.24 | $4.10 | $4.13 | $4.13 | 9,967 |
| 2019-08-16 | $4.12 | $4.25 | $4.12 | $4.12 | $4.12 | 4,432 |
| 2019-08-15 | $4.14 | $4.38 | $4.10 | $4.11 | $4.11 | 16,687 |
| 2019-08-14 | $4.30 | $4.34 | $4.20 | $4.31 | $4.31 | 7,842 |
| 2019-08-13 | $4.50 | $4.57 | $4.10 | $4.28 | $4.28 | 6,202 |
| 2019-08-12 | $4.26 | $4.40 | $4.16 | $4.40 | $4.40 | 21,009 |
| 2019-08-09 | $4.27 | $4.38 | $4.25 | $4.27 | $4.27 | 11,477 |
| 2019-08-08 | $4.18 | $4.49 | $4.15 | $4.25 | $4.25 | 23,790 |
| 2019-08-07 | $4.22 | $4.50 | $4.00 | $4.06 | $4.06 | 75,223 |
| 2019-08-06 | $4.83 | $4.84 | $4.32 | $4.41 | $4.41 | 34,837 |
| 2019-08-05 | $4.88 | $5.03 | $4.60 | $4.65 | $4.65 | 22,546 |
| 2019-08-02 | $4.95 | $4.98 | $4.77 | $4.98 | $4.98 | 11,460 |
| 2019-08-01 | $4.80 | $5.15 | $4.80 | $4.85 | $4.85 | 27,642 |
| 2019-07-31 | $5.04 | $5.16 | $4.65 | $4.80 | $4.80 | 25,305 |
| 2019-07-30 | $5.06 | $5.32 | $4.82 | $5.02 | $5.02 | 31,367 |
| 2019-07-29 | $5.33 | $5.52 | $4.90 | $4.99 | $4.99 | 25,262 |
| 2019-07-26 | $5.19 | $5.59 | $5.05 | $5.14 | $5.14 | 21,929 |
| 2019-07-25 | $5.33 | $5.37 | $5.06 | $5.08 | $5.08 | 26,175 |
| 2019-07-24 | $5.40 | $5.40 | $5.33 | $5.33 | $5.33 | 9,451 |
| 2019-07-23 | $5.33 | $5.38 | $5.30 | $5.33 | $5.33 | 7,415 |
| 2019-07-22 | $5.44 | $5.50 | $5.33 | $5.34 | $5.34 | 5,974 |
| 2019-07-19 | $5.53 | $5.56 | $5.33 | $5.37 | $5.37 | 6,435 |
| 2019-07-18 | $5.51 | $5.53 | $5.33 | $5.53 | $5.53 | 12,096 |
| 2019-07-17 | $5.53 | $5.53 | $5.39 | $5.41 | $5.41 | 2,726 |
| 2019-07-16 | $5.52 | $5.54 | $5.42 | $5.44 | $5.44 | 6,373 |
| 2019-07-15 | $5.52 | $5.58 | $5.41 | $5.53 | $5.53 | 8,118 |
| 2019-07-12 | $5.44 | $5.65 | $5.33 | $5.45 | $5.45 | 11,069 |
| 2019-07-11 | $5.33 | $5.43 | $5.33 | $5.43 | $5.43 | 3,546 |
| 2019-07-10 | $5.50 | $5.50 | $5.33 | $5.33 | $5.33 | 5,806 |
| 2019-07-09 | $5.48 | $5.62 | $5.36 | $5.50 | $5.50 | 9,864 |
| 2019-07-08 | $5.27 | $5.71 | $5.23 | $5.38 | $5.38 | 14,648 |
| 2019-07-05 | $5.44 | $5.79 | $5.17 | $5.23 | $5.23 | 36,164 |
| 2019-07-03 | $5.23 | $5.43 | $5.08 | $5.43 | $5.43 | 21,053 |
| 2019-07-02 | $5.12 | $5.24 | $5.05 | $5.23 | $5.23 | 16,818 |
| 2019-07-01 | $5.07 | $5.45 | $4.93 | $5.05 | $5.05 | 40,922 |
| 2019-06-28 | $4.90 | $5.09 | $4.90 | $5.08 | $5.08 | 12,956 |
| 2019-06-27 | $4.87 | $5.08 | $4.87 | $4.89 | $4.89 | 16,806 |
| 2019-06-26 | $5.11 | $5.13 | $4.85 | $4.85 | $4.85 | 14,407 |
| 2019-06-25 | $5.32 | $5.32 | $4.95 | $5.06 | $5.06 | 3,944 |
| 2019-06-24 | $4.96 | $5.40 | $4.81 | $5.23 | $5.23 | 93,221 |
| 2019-06-21 | $4.94 | $5.39 | $4.92 | $4.92 | $4.92 | 53,411 |
| 2019-06-20 | $5.02 | $5.08 | $4.76 | $5.06 | $5.06 | 49,947 |
| 2019-06-19 | $4.85 | $5.07 | $4.73 | $5.03 | $5.03 | 21,164 |
| 2019-06-18 | $4.78 | $5.10 | $4.76 | $4.76 | $4.76 | 30,890 |
| 2019-06-17 | $4.74 | $4.80 | $4.63 | $4.80 | $4.80 | 38,564 |
| 2019-06-14 | $4.88 | $4.88 | $4.66 | $4.71 | $4.71 | 23,062 |
| 2019-06-13 | $5.05 | $5.05 | $4.84 | $4.90 | $4.90 | 4,368 |
| 2019-06-12 | $5.10 | $5.11 | $4.81 | $5.11 | $5.11 | 32,265 |
| 2019-06-11 | $4.93 | $5.16 | $4.91 | $5.10 | $5.10 | 20,071 |
| 2019-06-10 | $4.72 | $5.30 | $4.66 | $4.85 | $4.85 | 42,601 |
| 2019-06-07 | $4.77 | $4.88 | $4.64 | $4.64 | $4.64 | 12,966 |
| 2019-06-06 | $4.85 | $4.97 | $4.60 | $4.80 | $4.80 | 34,673 |
| 2019-06-05 | $4.65 | $4.97 | $4.62 | $4.90 | $4.90 | 36,982 |
| 2019-06-04 | $5.00 | $5.00 | $4.63 | $4.65 | $4.65 | 20,233 |
| 2019-06-03 | $4.70 | $5.00 | $4.67 | $5.00 | $5.00 | 41,689 |
| 2019-05-31 | $4.80 | $4.84 | $4.50 | $4.75 | $4.75 | 10,857 |
| 2019-05-30 | $5.00 | $5.03 | $4.90 | $4.90 | $4.90 | 18,174 |
| 2019-05-29 | $5.24 | $5.24 | $5.11 | $5.11 | $5.11 | 8,813 |
| 2019-05-28 | $5.25 | $5.30 | $5.09 | $5.24 | $5.24 | 29,933 |
| 2019-05-24 | $5.40 | $5.40 | $5.24 | $5.26 | $5.26 | 5,180 |
| 2019-05-23 | $5.31 | $5.40 | $5.08 | $5.40 | $5.40 | 41,222 |
| 2019-05-22 | $5.50 | $5.50 | $5.31 | $5.31 | $5.31 | 50,855 |
| 2019-05-21 | $5.58 | $5.74 | $5.46 | $5.46 | $5.46 | 18,319 |
| 2019-05-20 | $5.61 | $5.75 | $5.50 | $5.53 | $5.53 | 80,959 |
| 2019-05-17 | $5.41 | $5.99 | $5.41 | $5.76 | $5.76 | 32,917 |
| 2019-05-16 | $5.68 | $5.79 | $5.46 | $5.64 | $5.64 | 42,368 |
| 2019-05-15 | $5.75 | $5.83 | $5.41 | $5.67 | $5.67 | 95,864 |
| 2019-05-14 | $5.80 | $5.91 | $5.75 | $5.75 | $5.75 | 22,542 |
| 2019-05-13 | $5.82 | $5.91 | $5.75 | $5.87 | $5.87 | 45,557 |
| 2019-05-10 | $6.03 | $6.16 | $5.90 | $6.00 | $6.00 | 12,766 |
| 2019-05-09 | $6.15 | $6.15 | $6.00 | $6.06 | $6.06 | 12,627 |
| 2019-05-08 | $6.25 | $6.39 | $6.04 | $6.20 | $6.20 | 13,068 |
| 2019-05-07 | $6.41 | $6.43 | $6.13 | $6.40 | $6.40 | 31,840 |
| 2019-05-06 | $6.16 | $6.44 | $6.12 | $6.40 | $6.40 | 53,539 |
| 2019-05-03 | $6.28 | $6.42 | $6.02 | $6.30 | $6.30 | 70,259 |
| 2019-05-02 | $6.24 | $6.27 | $6.07 | $6.20 | $6.20 | 8,500 |
| 2019-05-01 | $6.30 | $6.36 | $6.20 | $6.30 | $6.30 | 5,692 |
| 2019-04-30 | $6.29 | $6.29 | $6.20 | $6.25 | $6.25 | 16,088 |
| 2019-04-29 | $6.43 | $6.44 | $6.20 | $6.29 | $6.29 | 85,148 |
| 2019-04-26 | $6.35 | $6.35 | $6.23 | $6.35 | $6.35 | 12,382 |
| 2019-04-25 | $6.28 | $6.35 | $6.16 | $6.29 | $6.29 | 20,327 |
| 2019-04-24 | $6.17 | $6.39 | $6.16 | $6.22 | $6.22 | 34,214 |
| 2019-04-23 | $5.81 | $6.19 | $5.81 | $6.12 | $6.12 | 84,785 |
| 2019-04-22 | $6.00 | $6.15 | $5.82 | $5.85 | $5.85 | 27,165 |
| 2019-04-18 | $5.80 | $6.25 | $5.80 | $6.19 | $6.19 | 37,487 |
| 2019-04-17 | $5.83 | $5.90 | $5.80 | $5.80 | $5.80 | 12,385 |
| 2019-04-16 | $5.85 | $5.88 | $5.80 | $5.87 | $5.87 | 23,577 |
| 2019-04-15 | $6.00 | $6.09 | $5.81 | $5.85 | $5.85 | 36,268 |
| 2019-04-12 | $6.10 | $6.25 | $5.96 | $5.97 | $5.97 | 8,246 |
| 2019-04-11 | $6.15 | $6.35 | $5.99 | $6.07 | $6.07 | 12,107 |
| 2019-04-10 | $6.05 | $6.39 | $5.84 | $6.14 | $6.14 | 20,664 |
| 2019-04-09 | $6.09 | $6.11 | $5.91 | $6.05 | $6.05 | 20,440 |
| 2019-04-08 | $6.20 | $6.24 | $6.05 | $6.15 | $6.15 | 50,246 |
| 2019-04-05 | $6.34 | $6.35 | $6.20 | $6.20 | $6.20 | 33,561 |
| 2019-04-04 | $6.30 | $6.35 | $6.24 | $6.30 | $6.30 | 6,891 |
| 2019-04-03 | $6.39 | $6.39 | $6.21 | $6.25 | $6.25 | 60,170 |
| 2019-04-02 | $6.47 | $6.49 | $6.21 | $6.40 | $6.40 | 35,680 |
| 2019-04-01 | $6.43 | $6.50 | $6.34 | $6.50 | $6.50 | 42,794 |
| 2019-03-29 | $6.50 | $6.62 | $6.40 | $6.40 | $6.40 | 13,444 |
| 2019-03-28 | $6.50 | $6.50 | $6.42 | $6.47 | $6.47 | 10,479 |
| 2019-03-27 | $6.44 | $6.64 | $6.43 | $6.50 | $6.50 | 32,732 |
| 2019-03-26 | $6.49 | $6.62 | $6.41 | $6.45 | $6.45 | 53,239 |
| 2019-03-25 | $6.59 | $6.69 | $6.40 | $6.50 | $6.50 | 72,567 |
| 2019-03-22 | $6.52 | $6.72 | $6.51 | $6.59 | $6.59 | 33,317 |
| 2019-03-21 | $6.64 | $6.75 | $6.36 | $6.45 | $6.45 | 53,991 |
| 2019-03-20 | $6.74 | $6.78 | $6.57 | $6.69 | $6.69 | 62,822 |
| 2019-03-19 | $6.54 | $6.73 | $6.52 | $6.72 | $6.72 | 138,831 |
| 2019-03-18 | $6.18 | $6.55 | $6.03 | $6.55 | $6.55 | 182,946 |
| 2019-03-15 | $6.08 | $6.21 | $5.90 | $6.03 | $6.03 | 164,860 |
| 2019-03-14 | $5.95 | $6.10 | $5.95 | $6.02 | $6.02 | 133,047 |
| 2019-03-13 | $6.05 | $6.07 | $5.97 | $5.98 | $5.98 | 24,340 |
| 2019-03-12 | $6.05 | $6.20 | $5.95 | $5.98 | $5.98 | 23,904 |
| 2019-03-11 | $6.02 | $6.24 | $5.90 | $6.05 | $6.05 | 264,374 |
| 2019-03-08 | $6.13 | $6.20 | $5.95 | $5.98 | $5.98 | 60,485 |
| 2019-03-07 | $6.33 | $6.33 | $6.10 | $6.20 | $6.20 | 32,436 |
| 2019-03-06 | $6.38 | $6.44 | $6.10 | $6.25 | $6.25 | 29,322 |
| 2019-03-05 | $6.45 | $6.48 | $6.28 | $6.30 | $6.30 | 85,866 |
| 2019-03-04 | $6.44 | $6.51 | $6.37 | $6.44 | $6.44 | 52,414 |
| 2019-03-01 | $6.50 | $6.50 | $6.18 | $6.30 | $6.30 | 42,752 |
| 2019-02-28 | $6.50 | $6.55 | $6.40 | $6.50 | $6.50 | 46,094 |
| 2019-02-27 | $6.50 | $6.55 | $6.44 | $6.50 | $6.50 | 78,365 |
| 2019-02-26 | $6.30 | $6.45 | $6.21 | $6.39 | $6.39 | 27,121 |
| 2019-02-25 | $6.45 | $6.47 | $6.16 | $6.19 | $6.19 | 53,858 |
| 2019-02-22 | $6.40 | $6.48 | $6.18 | $6.36 | $6.36 | 49,421 |
| 2019-02-21 | $6.30 | $6.54 | $6.00 | $6.45 | $6.45 | 93,021 |
| 2019-02-20 | $6.15 | $6.25 | $6.00 | $6.10 | $6.10 | 24,450 |
| 2019-02-19 | $5.95 | $6.30 | $5.95 | $6.23 | $6.23 | 73,858 |
| 2019-02-15 | $5.82 | $6.10 | $5.80 | $5.95 | $5.95 | 18,134 |
| 2019-02-14 | $6.05 | $6.29 | $5.78 | $5.90 | $5.90 | 88,773 |
| 2019-02-13 | $5.58 | $5.69 | $5.48 | $5.63 | $5.63 | 2,880 |
| 2019-02-12 | $5.54 | $5.66 | $5.35 | $5.47 | $5.47 | 5,970 |
| 2019-02-11 | $5.58 | $5.65 | $5.27 | $5.48 | $5.48 | 4,987 |
| 2019-02-08 | $5.33 | $5.70 | $5.33 | $5.52 | $5.52 | 10,088 |
| 2019-02-07 | $5.45 | $5.85 | $5.26 | $5.31 | $5.31 | 26,012 |
| 2019-02-06 | $5.31 | $5.55 | $5.31 | $5.55 | $5.55 | 1,239 |
| 2019-02-05 | $5.44 | $5.45 | $5.25 | $5.26 | $5.26 | 10,368 |
| 2019-02-04 | $5.23 | $5.37 | $5.22 | $5.37 | $5.37 | 4,298 |
| 2019-02-01 | $5.02 | $5.17 | $5.02 | $5.15 | $5.15 | 1,222 |
| 2019-01-31 | $5.01 | $5.21 | $4.95 | $4.95 | $4.95 | 15,107 |
| 2019-01-30 | $4.86 | $5.17 | $4.86 | $4.99 | $4.99 | 46,055 |
| 2019-01-29 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 357 |
| 2019-01-28 | $5.09 | $5.23 | $5.09 | $5.23 | $5.23 | 3,186 |
| 2019-01-25 | $5.17 | $5.17 | $4.85 | $4.95 | $4.95 | 6,263 |
| 2019-01-24 | $5.23 | $5.23 | $4.50 | $5.11 | $5.11 | 88,015 |
| 2019-01-23 | $5.23 | $5.41 | $5.15 | $5.32 | $5.32 | 119,484 |
| 2019-01-22 | $5.07 | $5.38 | $5.07 | $5.25 | $5.25 | 1,029 |
| 2019-01-18 | $5.00 | $5.13 | $4.50 | $5.07 | $5.07 | 93,231 |
| 2019-01-17 | $5.09 | $5.09 | $5.00 | $5.00 | $5.00 | 4,875 |
| 2019-01-16 | $5.37 | $5.37 | $5.05 | $5.15 | $5.15 | 4,582 |
| 2019-01-15 | $5.20 | $5.33 | $5.20 | $5.33 | $5.33 | 939 |
| 2019-01-14 | $5.36 | $5.36 | $5.17 | $5.19 | $5.19 | 9,291 |
| 2019-01-11 | $5.30 | $5.30 | $5.25 | $5.25 | $5.25 | 2,581 |
| 2019-01-10 | $5.40 | $5.40 | $5.30 | $5.33 | $5.33 | 3,696 |
| 2019-01-09 | $5.25 | $5.40 | $5.25 | $5.37 | $5.37 | 8,238 |
| 2019-01-08 | $5.45 | $5.50 | $5.30 | $5.33 | $5.33 | 3,737 |
| 2019-01-07 | $5.45 | $5.50 | $5.45 | $5.45 | $5.45 | 2,610 |
| 2019-01-04 | $5.48 | $5.52 | $5.34 | $5.34 | $5.34 | 6,658 |
| 2019-01-03 | $5.55 | $5.55 | $5.27 | $5.28 | $5.28 | 4,203 |
| 2019-01-02 | $5.75 | $5.75 | $5.25 | $5.55 | $5.55 | 50,392 |
| 2018-12-31 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 290 |
| 2018-12-28 | $4.25 | $4.72 | $4.25 | $4.37 | $4.37 | 12,265 |
| 2018-12-27 | $4.35 | $4.38 | $4.25 | $4.25 | $4.25 | 3,046 |
| 2018-12-26 | $4.75 | $4.75 | $4.37 | $4.41 | $4.41 | 4,974 |
| 2018-12-24 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 115 |
| 2018-12-21 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 104 |
| 2018-12-20 | $4.55 | $4.89 | $4.45 | $4.45 | $4.45 | 4,349 |
| 2018-12-19 | $4.45 | $4.55 | $4.45 | $4.55 | $4.55 | 495 |
| 2018-12-18 | $4.18 | $4.71 | $4.18 | $4.71 | $4.71 | 1,828 |
| 2018-12-17 | $4.55 | $4.59 | $4.16 | $4.50 | $4.50 | 2,968 |
| 2018-12-14 | $4.75 | $4.76 | $4.71 | $4.72 | $4.72 | 14,270 |
| 2018-12-13 | $4.83 | $4.94 | $4.80 | $4.80 | $4.80 | 3,959 |
| 2018-12-12 | $4.74 | $4.74 | $4.50 | $4.74 | $4.74 | 11,013 |
| 2018-12-11 | $5.01 | $5.05 | $4.81 | $4.81 | $4.81 | 3,406 |
| 2018-12-10 | $4.82 | $5.29 | $4.82 | $5.05 | $5.05 | 4,299 |
| 2018-12-07 | $5.73 | $5.73 | $5.21 | $5.34 | $5.34 | 1,462 |
| 2018-12-06 | $5.68 | $5.68 | $5.51 | $5.51 | $5.51 | 1,178 |
| 2018-12-04 | $5.09 | $5.26 | $5.09 | $5.26 | $5.26 | 588 |
| 2018-12-03 | $5.27 | $5.40 | $5.27 | $5.27 | $5.27 | 1,451 |
| 2018-11-30 | $5.57 | $5.58 | $5.20 | $5.22 | $5.22 | 4,252 |
| 2018-11-29 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 163 |
| 2018-11-28 | $5.63 | $5.71 | $5.50 | $5.50 | $5.50 | 1,251 |
| 2018-11-27 | $5.06 | $5.32 | $5.01 | $5.32 | $5.32 | 400 |
| 2018-11-26 | $4.93 | $5.33 | $4.92 | $5.16 | $5.16 | 5,028 |
| 2018-11-23 | $5.01 | $5.16 | $5.01 | $5.16 | $5.16 | 535 |
| 2018-11-21 | $5.31 | $5.31 | $5.02 | $5.10 | $5.10 | 1,032 |
| 2018-11-20 | $5.10 | $5.33 | $5.00 | $5.33 | $5.33 | 4,210 |
| 2018-11-19 | $5.00 | $5.18 | $4.91 | $5.18 | $5.18 | 45,783 |
| 2018-11-16 | $5.21 | $5.21 | $4.99 | $4.99 | $4.99 | 1,679 |
| 2018-11-15 | $5.09 | $5.22 | $4.96 | $5.22 | $5.22 | 1,349 |
| 2018-11-14 | $5.23 | $5.23 | $5.04 | $5.17 | $5.17 | 4,523 |
| 2018-11-13 | $5.00 | $5.21 | $4.90 | $5.21 | $5.21 | 16,103 |
| 2018-11-12 | $5.18 | $5.22 | $5.01 | $5.01 | $5.01 | 12,410 |
| 2018-11-09 | $5.33 | $5.33 | $5.13 | $5.13 | $5.13 | 4,019 |
| 2018-11-08 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 630 |
| 2018-11-07 | $5.25 | $5.33 | $5.25 | $5.33 | $5.33 | 424 |
| 2018-11-06 | $5.20 | $5.32 | $5.20 | $5.26 | $5.26 | 4,209 |
| 2018-11-05 | $5.18 | $5.34 | $5.12 | $5.25 | $5.25 | 13,588 |
| 2018-11-02 | $5.16 | $5.38 | $5.10 | $5.10 | $5.10 | 10,746 |
| 2018-11-01 | $5.18 | $5.43 | $5.13 | $5.20 | $5.20 | 22,903 |
| 2018-10-31 | $5.35 | $5.42 | $5.14 | $5.42 | $5.42 | 19,013 |
| 2018-10-30 | $5.30 | $5.30 | $5.04 | $5.27 | $5.27 | 30,202 |
| 2018-10-29 | $5.26 | $5.35 | $5.26 | $5.31 | $5.31 | 2,188 |
| 2018-10-26 | $5.06 | $5.26 | $5.06 | $5.26 | $5.26 | 10,841 |
| 2018-10-25 | $5.26 | $5.26 | $5.10 | $5.10 | $5.10 | 2,059 |
| 2018-10-24 | $5.07 | $5.18 | $5.07 | $5.18 | $5.18 | 12,977 |
| 2018-10-23 | $5.00 | $5.09 | $4.90 | $5.09 | $5.09 | 18,167 |
| 2018-10-22 | $5.06 | $5.12 | $5.00 | $5.00 | $5.00 | 6,778 |
| 2018-10-19 | $5.28 | $5.38 | $5.10 | $5.24 | $5.24 | 17,298 |
| 2018-10-18 | $5.85 | $5.85 | $5.31 | $5.31 | $5.31 | 5,894 |
| 2018-10-17 | $5.62 | $5.89 | $5.43 | $5.87 | $5.87 | 14,633 |
| 2018-10-16 | $5.30 | $5.97 | $5.30 | $5.74 | $5.74 | 15,900 |
| 2018-10-15 | $5.55 | $5.55 | $5.31 | $5.31 | $5.31 | 2,000 |
| 2018-10-12 | $5.52 | $5.62 | $5.47 | $5.47 | $5.47 | 789 |
| 2018-10-11 | $5.60 | $5.63 | $5.47 | $5.63 | $5.63 | 5,350 |
| 2018-10-10 | $5.69 | $5.70 | $5.45 | $5.45 | $5.45 | 13,881 |
| 2018-10-09 | $5.62 | $5.68 | $5.62 | $5.66 | $5.66 | 10,001 |
| 2018-10-08 | $5.55 | $5.70 | $5.55 | $5.70 | $5.70 | 1,666 |
| 2018-10-05 | $5.75 | $5.75 | $5.54 | $5.68 | $5.68 | 10,202 |
| 2018-10-04 | $5.83 | $5.84 | $5.56 | $5.72 | $5.72 | 7,026 |
| 2018-10-03 | $5.85 | $5.85 | $5.81 | $5.84 | $5.84 | 10,812 |
| 2018-10-02 | $5.84 | $5.85 | $5.73 | $5.83 | $5.83 | 9,222 |
| 2018-10-01 | $5.80 | $5.85 | $5.72 | $5.85 | $5.85 | 2,627 |
| 2018-09-28 | $5.80 | $5.93 | $5.76 | $5.76 | $5.76 | 4,735 |
| 2018-09-27 | $5.95 | $5.99 | $5.77 | $5.85 | $5.85 | 5,602 |
| 2018-09-26 | $5.91 | $6.00 | $5.75 | $5.90 | $5.90 | 17,431 |
| 2018-09-25 | $6.00 | $6.09 | $5.83 | $5.85 | $5.85 | 1,791 |
| 2018-09-24 | $5.94 | $6.24 | $5.73 | $6.06 | $6.06 | 16,140 |
| 2018-09-21 | $6.10 | $6.25 | $5.55 | $5.62 | $5.62 | 111,876 |
| 2018-09-20 | $5.87 | $6.20 | $5.58 | $6.00 | $6.00 | 42,071 |
| 2018-09-19 | $5.73 | $5.88 | $5.48 | $5.84 | $5.84 | 22,893 |
| 2018-09-18 | $5.61 | $5.75 | $5.61 | $5.75 | $5.75 | 23,915 |
| 2018-09-17 | $5.50 | $5.74 | $5.50 | $5.69 | $5.69 | 28,909 |
| 2018-09-14 | $5.70 | $5.77 | $5.52 | $5.52 | $5.52 | 20,798 |
| 2018-09-13 | $5.79 | $5.84 | $5.55 | $5.83 | $5.83 | 22,909 |
| 2018-09-12 | $5.66 | $5.80 | $5.45 | $5.80 | $5.80 | 46,153 |
| 2018-09-11 | $5.73 | $5.90 | $5.55 | $5.85 | $5.85 | 22,593 |
| 2018-09-10 | $5.25 | $5.90 | $5.25 | $5.87 | $5.87 | 30,309 |
| 2018-09-07 | $5.44 | $5.44 | $5.30 | $5.30 | $5.30 | 5,835 |
| 2018-09-06 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 402 |
| 2018-09-05 | $5.30 | $5.40 | $5.17 | $5.40 | $5.40 | 9,603 |
| 2018-09-04 | $5.61 | $5.63 | $5.21 | $5.50 | $5.50 | 5,017 |
| 2018-08-31 | $5.35 | $5.79 | $5.30 | $5.44 | $5.44 | 12,248 |
| 2018-08-30 | $5.29 | $5.45 | $5.29 | $5.45 | $5.45 | 12,230 |
| 2018-08-29 | $5.46 | $5.48 | $5.34 | $5.35 | $5.35 | 11,715 |
| 2018-08-28 | $5.50 | $5.50 | $5.21 | $5.49 | $5.49 | 5,804 |
| 2018-08-27 | $5.40 | $5.50 | $5.40 | $5.46 | $5.46 | 1,946 |
| 2018-08-24 | $5.39 | $5.45 | $5.39 | $5.45 | $5.45 | 1,774 |
| 2018-08-23 | $5.45 | $5.45 | $5.40 | $5.43 | $5.43 | 9,146 |
| 2018-08-22 | $5.30 | $5.50 | $5.30 | $5.45 | $5.45 | 2,049 |
| 2018-08-21 | $5.55 | $5.55 | $5.27 | $5.27 | $5.27 | 580 |
| 2018-08-20 | $5.36 | $5.59 | $5.36 | $5.55 | $5.55 | 615 |
| 2018-08-17 | $5.50 | $5.50 | $5.36 | $5.36 | $5.36 | 11,356 |
| 2018-08-16 | $5.40 | $5.46 | $5.40 | $5.46 | $5.46 | 10,500 |
| 2018-08-15 | $5.24 | $5.43 | $5.20 | $5.43 | $5.43 | 1,919 |
| 2018-08-14 | $5.43 | $5.43 | $5.06 | $5.21 | $5.21 | 1,311 |
| 2018-08-13 | $5.01 | $5.40 | $5.01 | $5.40 | $5.40 | 2,219 |
| 2018-08-10 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 1 |
| 2018-08-09 | $5.35 | $5.72 | $5.34 | $5.35 | $5.35 | 12,473 |
| 2018-08-08 | $5.51 | $5.54 | $5.33 | $5.40 | $5.40 | 3,636 |
| 2018-08-07 | $6.02 | $6.13 | $5.51 | $5.52 | $5.52 | 3,646 |
| 2018-08-06 | $5.75 | $6.30 | $5.75 | $5.75 | $5.75 | 45,147 |
| 2018-08-03 | $5.50 | $5.74 | $5.50 | $5.73 | $5.73 | 1,535 |
| 2018-08-02 | $5.51 | $5.53 | $5.50 | $5.53 | $5.53 | 4,723 |
| 2018-08-01 | $5.50 | $5.53 | $5.48 | $5.48 | $5.48 | 6,401 |
| 2018-07-31 | $5.50 | $5.51 | $5.45 | $5.45 | $5.45 | 4,055 |
| 2018-07-30 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 169 |
| 2018-07-27 | $5.69 | $5.70 | $5.50 | $5.50 | $5.50 | 6,108 |
| 2018-07-26 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 6,534 |
| 2018-07-25 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 11 |
| 2018-07-24 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 118 |
| 2018-07-23 | $5.74 | $5.74 | $5.50 | $5.50 | $5.50 | 5,708 |
| 2018-07-20 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 260 |
| 2018-07-19 | $5.51 | $5.63 | $5.45 | $5.50 | $5.50 | 36,089 |
| 2018-07-18 | $5.51 | $5.54 | $5.50 | $5.50 | $5.50 | 5,468 |
| 2018-07-17 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 35 |
| 2018-07-16 | $5.56 | $5.56 | $5.51 | $5.51 | $5.51 | 466 |
| 2018-07-13 | $5.55 | $5.55 | $5.51 | $5.51 | $5.51 | 1,202 |
| 2018-07-12 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 4 |
| 2018-07-11 | $5.62 | $5.64 | $5.50 | $5.50 | $5.50 | 5,053 |
| 2018-07-10 | $5.58 | $5.59 | $5.52 | $5.52 | $5.52 | 3,460 |
| 2018-07-09 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 389 |
| 2018-07-06 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 543 |
| 2018-07-05 | $5.43 | $5.43 | $5.42 | $5.42 | $5.42 | 286 |
| 2018-07-03 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 190 |
| 2018-07-02 | $5.42 | $5.51 | $5.42 | $5.51 | $5.51 | 2,074 |
| 2018-06-29 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 186 |
| 2018-06-28 | $5.42 | $5.43 | $5.42 | $5.43 | $5.43 | 1,452 |
| 2018-06-27 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 179 |
| 2018-06-26 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 1 |
| 2018-06-25 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 0 |
| 2018-06-22 | $5.47 | $5.60 | $5.47 | $5.55 | $5.55 | 7,698 |
| 2018-06-21 | $5.40 | $5.46 | $5.25 | $5.46 | $5.46 | 30,107 |
| 2018-06-20 | $5.42 | $5.47 | $5.25 | $5.40 | $5.40 | 10,374 |
| 2018-06-19 | $5.53 | $5.54 | $5.35 | $5.36 | $5.36 | 1,741 |
| 2018-06-18 | $5.43 | $5.47 | $5.43 | $5.47 | $5.47 | 836 |
| 2018-06-15 | $5.40 | $5.54 | $5.37 | $5.54 | $5.54 | 15,567 |
| 2018-06-14 | $5.53 | $5.54 | $5.40 | $5.40 | $5.40 | 10,782 |
| 2018-06-13 | $5.45 | $5.54 | $5.25 | $5.43 | $5.43 | 18,209 |
| 2018-06-12 | $5.58 | $5.58 | $5.57 | $5.57 | $5.57 | 903 |
| 2018-06-11 | $5.42 | $5.55 | $5.42 | $5.42 | $5.42 | 1,299 |
| 2018-06-08 | $5.52 | $5.54 | $5.45 | $5.45 | $5.45 | 8,010 |
| 2018-06-07 | $5.42 | $5.43 | $5.42 | $5.43 | $5.43 | 1,109 |
| 2018-06-06 | $5.53 | $5.53 | $5.34 | $5.36 | $5.36 | 20,113 |
| 2018-06-05 | $5.30 | $5.48 | $5.30 | $5.47 | $5.47 | 173,858 |
| 2018-06-04 | $5.11 | $5.40 | $5.11 | $5.30 | $5.30 | 22,460 |
| 2018-06-01 | $5.46 | $5.50 | $5.00 | $5.19 | $5.19 | 10,582 |
| 2018-05-31 | $5.30 | $5.50 | $5.30 | $5.50 | $5.50 | 16,963 |
| 2018-05-30 | $5.51 | $5.74 | $5.50 | $5.50 | $5.50 | 1,357 |
| 2018-05-29 | $5.84 | $5.84 | $5.21 | $5.50 | $5.50 | 6,376 |
| 2018-05-25 | $5.59 | $5.59 | $5.13 | $5.58 | $5.58 | 976 |
| 2018-05-24 | $5.45 | $5.61 | $5.43 | $5.43 | $5.43 | 3,015 |
| 2018-05-23 | $5.61 | $5.88 | $5.45 | $5.45 | $5.45 | 11,615 |
| 2018-05-22 | $5.95 | $5.95 | $5.40 | $5.61 | $5.61 | 12,339 |
| 2018-05-21 | $6.08 | $6.13 | $5.76 | $5.76 | $5.76 | 1,721 |
| 2018-05-18 | $5.86 | $6.05 | $5.80 | $6.00 | $6.00 | 12,051 |
| 2018-05-17 | $5.91 | $6.13 | $5.91 | $6.08 | $6.08 | 20,826 |
| 2018-05-16 | $6.04 | $6.04 | $5.86 | $5.86 | $5.86 | 3,183 |
| 2018-05-15 | $5.84 | $6.03 | $5.65 | $6.03 | $6.03 | 2,795 |
| 2018-05-14 | $5.85 | $5.85 | $5.62 | $5.84 | $5.84 | 4,434 |
| 2018-05-11 | $5.81 | $5.93 | $5.81 | $5.93 | $5.93 | 1,062 |
| 2018-05-10 | $6.02 | $6.02 | $5.89 | $5.89 | $5.89 | 318 |
| 2018-05-09 | $5.26 | $5.84 | $5.01 | $5.83 | $5.83 | 3,026 |
| 2018-05-08 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 281 |
| 2018-05-07 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 7 |
| 2018-05-04 | $5.84 | $6.09 | $5.84 | $6.08 | $6.08 | 2,912 |
| 2018-05-03 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 8 |
| 2018-05-02 | $6.09 | $6.09 | $6.06 | $6.09 | $6.09 | 663 |
| 2018-05-01 | $5.82 | $5.96 | $5.80 | $5.96 | $5.96 | 3,162 |
| 2018-04-30 | $5.91 | $5.91 | $5.83 | $5.83 | $5.83 | 968 |
| 2018-04-27 | $5.80 | $5.84 | $5.79 | $5.84 | $5.84 | 2,850 |
| 2018-04-26 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 246 |
| 2018-04-25 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 600 |
| 2018-04-24 | $5.89 | $6.02 | $5.80 | $5.80 | $5.80 | 2,539 |
| 2018-04-23 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 96 |
| 2018-04-20 | $5.93 | $5.93 | $5.83 | $5.83 | $5.83 | 1,387 |
| 2018-04-19 | $5.92 | $5.92 | $5.90 | $5.91 | $5.91 | 906 |
| 2018-04-18 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 524 |
| 2018-04-17 | $6.13 | $6.13 | $5.99 | $6.00 | $6.00 | 3,131 |
| 2018-04-16 | $6.05 | $6.23 | $6.04 | $6.21 | $6.21 | 2,946 |
| 2018-04-13 | $5.99 | $6.08 | $5.89 | $6.00 | $6.00 | 7,357 |
| 2018-04-12 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 215 |
| 2018-04-11 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 208 |
| 2018-04-10 | $5.83 | $5.99 | $5.83 | $5.99 | $5.99 | 3,458 |
| 2018-04-09 | $6.22 | $6.22 | $5.95 | $6.18 | $6.18 | 5,093 |
| 2018-04-06 | $5.80 | $6.21 | $5.80 | $6.21 | $6.21 | 3,034 |
| 2018-04-05 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 1,635 |
| 2018-04-04 | $5.77 | $5.80 | $5.72 | $5.80 | $5.80 | 5,597 |
| 2018-04-03 | $5.65 | $5.75 | $5.61 | $5.61 | $5.61 | 2,894 |
| 2018-04-02 | $5.79 | $5.85 | $5.69 | $5.69 | $5.69 | 13,251 |
| 2018-03-29 | $5.73 | $5.97 | $5.54 | $5.84 | $5.84 | 26,112 |
| 2018-03-28 | $5.70 | $5.86 | $5.57 | $5.65 | $5.65 | 18,161 |
| 2018-03-27 | $5.57 | $5.92 | $5.57 | $5.71 | $5.71 | 29,487 |
| 2018-03-26 | $5.65 | $5.80 | $5.54 | $5.59 | $5.59 | 19,487 |
| 2018-03-23 | $5.66 | $5.80 | $5.65 | $5.65 | $5.65 | 2,394 |
| 2018-03-22 | $5.93 | $5.93 | $5.70 | $5.87 | $5.87 | 971 |
| 2018-03-21 | $6.10 | $6.10 | $5.62 | $5.86 | $5.86 | 6,276 |
| 2018-03-20 | $5.71 | $6.02 | $5.62 | $5.62 | $5.62 | 57,015 |
| 2018-03-19 | $5.77 | $6.13 | $5.66 | $5.77 | $5.77 | 15,033 |
| 2018-03-16 | $5.67 | $5.75 | $5.67 | $5.75 | $5.75 | 4,395 |
| 2018-03-15 | $5.66 | $5.76 | $5.66 | $5.69 | $5.69 | 2,354 |
| 2018-03-14 | $5.65 | $5.85 | $5.65 | $5.67 | $5.67 | 26,329 |
| 2018-03-13 | $5.72 | $5.82 | $5.70 | $5.71 | $5.71 | 14,729 |
| 2018-03-12 | $5.79 | $5.84 | $5.70 | $5.76 | $5.76 | 11,268 |
| 2018-03-09 | $5.78 | $5.80 | $5.71 | $5.73 | $5.73 | 3,980 |
| 2018-03-08 | $5.88 | $5.88 | $5.79 | $5.79 | $5.79 | 6,010 |
| 2018-03-07 | $5.98 | $5.98 | $5.74 | $5.78 | $5.78 | 4,916 |
| 2018-03-06 | $5.79 | $5.80 | $5.71 | $5.71 | $5.71 | 12,310 |
| 2018-03-05 | $5.98 | $5.98 | $5.78 | $5.84 | $5.84 | 14,972 |
| 2018-03-02 | $5.81 | $6.12 | $5.75 | $5.96 | $5.96 | 28,974 |
| 2018-03-01 | $5.80 | $5.80 | $5.65 | $5.79 | $5.79 | 5,562 |
| 2018-02-28 | $5.76 | $5.95 | $5.65 | $5.85 | $5.85 | 27,520 |
| 2018-02-27 | $5.80 | $5.95 | $5.74 | $5.75 | $5.75 | 4,142 |
| 2018-02-26 | $5.76 | $5.96 | $5.70 | $5.77 | $5.77 | 2,347 |
| 2018-02-23 | $5.83 | $5.83 | $5.78 | $5.78 | $5.78 | 459 |
| 2018-02-22 | $5.83 | $6.19 | $5.75 | $5.76 | $5.76 | 4,520 |
| 2018-02-21 | $5.78 | $5.87 | $5.77 | $5.87 | $5.87 | 441 |
| 2018-02-20 | $5.79 | $6.23 | $5.75 | $5.89 | $5.89 | 9,819 |
| 2018-02-16 | $5.72 | $5.88 | $5.71 | $5.78 | $5.78 | 8,616 |
| 2018-02-15 | $5.85 | $6.00 | $5.75 | $5.75 | $5.75 | 205,369 |
| 2018-02-14 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 151 |
| 2018-02-13 | $5.95 | $6.12 | $5.74 | $5.98 | $5.98 | 3,786 |
| 2018-02-12 | $6.14 | $6.14 | $5.74 | $5.90 | $5.90 | 4,042 |
| 2018-02-09 | $6.14 | $6.25 | $5.93 | $6.14 | $6.14 | 8,076 |
| 2018-02-08 | $6.30 | $6.30 | $6.15 | $6.15 | $6.15 | 421 |
| 2018-02-07 | $6.16 | $6.28 | $6.16 | $6.28 | $6.28 | 1,642 |
| 2018-02-06 | $5.95 | $6.30 | $5.64 | $6.15 | $6.15 | 12,812 |
| 2018-02-05 | $5.85 | $6.19 | $5.76 | $6.18 | $6.18 | 4,100 |
| 2018-02-02 | $5.84 | $5.99 | $5.84 | $5.99 | $5.99 | 919 |
| 2018-02-01 | $6.02 | $6.02 | $6.01 | $6.01 | $6.01 | 457 |
| 2018-01-31 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 26 |
| 2018-01-30 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 51 |
| 2018-01-29 | $5.92 | $6.11 | $5.92 | $6.11 | $6.11 | 3,950 |
| 2018-01-26 | $6.15 | $6.15 | $5.88 | $5.88 | $5.88 | 2,038 |
| 2018-01-25 | $6.02 | $6.02 | $5.91 | $5.91 | $5.91 | 635 |
| 2018-01-24 | $6.03 | $6.08 | $5.88 | $6.05 | $6.05 | 13,668 |
| 2018-01-23 | $6.22 | $6.22 | $5.85 | $5.92 | $5.92 | 7,637 |
| 2018-01-22 | $6.23 | $6.23 | $6.17 | $6.23 | $6.23 | 1,243 |
| 2018-01-19 | $6.16 | $6.19 | $6.16 | $6.17 | $6.17 | 3,145 |
| 2018-01-18 | $6.15 | $6.16 | $6.11 | $6.13 | $6.13 | 5,405 |
| 2018-01-17 | $6.15 | $6.20 | $6.15 | $6.16 | $6.16 | 8,690 |
| 2018-01-16 | $6.15 | $6.20 | $6.15 | $6.17 | $6.17 | 8,757 |
| 2018-01-12 | $6.22 | $6.22 | $6.16 | $6.19 | $6.19 | 1,549 |
| 2018-01-11 | $6.19 | $6.19 | $6.15 | $6.15 | $6.15 | 2,598 |
| 2018-01-10 | $6.14 | $6.26 | $6.14 | $6.19 | $6.19 | 7,459 |
| 2018-01-09 | $6.15 | $6.23 | $6.14 | $6.23 | $6.23 | 5,235 |
| 2018-01-08 | $6.15 | $6.27 | $6.15 | $6.15 | $6.15 | 8,151 |
| 2018-01-05 | $6.27 | $6.27 | $6.13 | $6.15 | $6.15 | 9,141 |
| 2018-01-04 | $6.10 | $6.28 | $6.10 | $6.18 | $6.18 | 2,734 |
| 2018-01-03 | $6.19 | $6.29 | $6.15 | $6.16 | $6.16 | 14,970 |
| 2018-01-02 | $6.25 | $6.25 | $6.10 | $6.16 | $6.16 | 12,502 |
| 2017-12-29 | $6.25 | $6.38 | $6.00 | $6.16 | $6.16 | 18,959 |
| 2017-12-28 | $6.25 | $6.31 | $6.25 | $6.31 | $6.31 | 1,486 |
| 2017-12-27 | $6.37 | $6.64 | $6.21 | $6.25 | $6.25 | 21,868 |
| 2017-12-26 | $6.29 | $6.49 | $6.18 | $6.34 | $6.34 | 15,265 |
| 2017-12-22 | $6.55 | $6.69 | $6.32 | $6.32 | $6.32 | 3,543 |
| 2017-12-21 | $6.67 | $6.67 | $6.59 | $6.60 | $6.60 | 604 |
| 2017-12-20 | $6.70 | $6.70 | $6.40 | $6.56 | $6.56 | 1,920 |
| 2017-12-19 | $6.37 | $6.70 | $6.37 | $6.69 | $6.69 | 5,834 |
| 2017-12-18 | $6.36 | $6.42 | $6.35 | $6.42 | $6.42 | 8,413 |
| 2017-12-15 | $6.21 | $6.34 | $6.21 | $6.25 | $6.25 | 5,865 |
| 2017-12-14 | $6.28 | $6.40 | $6.14 | $6.14 | $6.14 | 3,825 |
| 2017-12-13 | $6.17 | $6.25 | $6.09 | $6.11 | $6.11 | 19,124 |
| 2017-12-12 | $6.09 | $6.16 | $6.09 | $6.16 | $6.16 | 155,455 |
| 2017-12-11 | $6.37 | $6.43 | $6.15 | $6.18 | $6.18 | 9,653 |
| 2017-12-08 | $6.23 | $6.48 | $6.23 | $6.44 | $6.44 | 1,404 |
| 2017-12-07 | $6.13 | $6.23 | $6.13 | $6.23 | $6.23 | 23,817 |
| 2017-12-06 | $6.40 | $6.47 | $6.00 | $6.16 | $6.16 | 11,460 |
| 2017-12-05 | $6.02 | $6.50 | $6.02 | $6.15 | $6.15 | 6,531 |
| 2017-12-04 | $6.25 | $6.48 | $6.03 | $6.48 | $6.48 | 11,065 |
| 2017-12-01 | $6.11 | $6.28 | $6.11 | $6.28 | $6.28 | 3,091 |
| 2017-11-30 | $6.46 | $6.46 | $6.02 | $6.28 | $6.28 | 4,260 |
| 2017-11-29 | $6.42 | $6.60 | $6.24 | $6.46 | $6.46 | 13,568 |
| 2017-11-28 | $5.97 | $6.44 | $5.97 | $6.43 | $6.43 | 9,110 |
| 2017-11-27 | $5.95 | $6.07 | $5.89 | $6.06 | $6.06 | 4,784 |
| 2017-11-24 | $5.97 | $5.98 | $5.78 | $5.92 | $5.92 | 17,003 |
| 2017-11-22 | $5.75 | $5.89 | $5.73 | $5.89 | $5.89 | 6,417 |
| 2017-11-21 | $5.83 | $6.12 | $5.61 | $5.82 | $5.82 | 48,328 |
| 2017-11-20 | $5.75 | $5.93 | $5.74 | $5.82 | $5.82 | 1,373 |
| 2017-11-17 | $5.81 | $5.98 | $5.77 | $5.90 | $5.90 | 10,993 |
| 2017-11-16 | $5.70 | $5.77 | $5.62 | $5.77 | $5.77 | 3,351 |
| 2017-11-15 | $5.72 | $5.74 | $5.72 | $5.72 | $5.72 | 1,963 |
| 2017-11-14 | $5.70 | $5.82 | $5.70 | $5.70 | $5.70 | 4,444 |
| 2017-11-13 | $6.05 | $6.05 | $5.59 | $5.71 | $5.71 | 1,985 |
| 2017-11-10 | $5.90 | $6.09 | $5.90 | $6.05 | $6.05 | 1,624 |
| 2017-11-09 | $5.98 | $5.98 | $5.95 | $5.95 | $5.95 | 3,214 |
| 2017-11-08 | $5.96 | $6.02 | $5.92 | $5.95 | $5.95 | 15,262 |
| 2017-11-07 | $6.01 | $6.11 | $5.95 | $6.01 | $6.01 | 6,750 |
| 2017-11-06 | $6.24 | $6.24 | $5.95 | $5.97 | $5.97 | 8,970 |
| 2017-11-03 | $6.05 | $6.32 | $6.05 | $6.32 | $6.32 | 15,916 |
| 2017-11-02 | $6.13 | $6.15 | $6.07 | $6.07 | $6.07 | 2,345 |
| 2017-11-01 | $6.05 | $6.15 | $6.05 | $6.14 | $6.14 | 12,505 |
| 2017-10-31 | $6.05 | $6.13 | $6.05 | $6.13 | $6.13 | 17,906 |
| 2017-10-30 | $6.05 | $6.06 | $6.05 | $6.05 | $6.05 | 4,586 |
| 2017-10-27 | $6.05 | $6.06 | $6.04 | $6.04 | $6.04 | 4,781 |
| 2017-10-26 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 400 |
| 2017-10-25 | $6.06 | $6.11 | $6.06 | $6.11 | $6.11 | 612 |
| 2017-10-24 | $6.08 | $6.08 | $6.06 | $6.08 | $6.08 | 987 |
| 2017-10-23 | $6.03 | $6.06 | $5.55 | $6.05 | $6.05 | 9,919 |
| 2017-10-20 | $6.10 | $6.11 | $6.05 | $6.11 | $6.11 | 3,684 |
| 2017-10-19 | $6.11 | $6.11 | $6.05 | $6.05 | $6.05 | 1,462 |
| 2017-10-18 | $6.01 | $6.12 | $6.00 | $6.05 | $6.05 | 5,912 |
| 2017-10-17 | $6.06 | $6.08 | $5.96 | $6.06 | $6.06 | 7,127 |
| 2017-10-16 | $5.94 | $6.08 | $5.91 | $6.02 | $6.02 | 21,238 |
| 2017-10-13 | $6.00 | $6.03 | $5.95 | $6.00 | $6.00 | 19,630 |
| 2017-10-12 | $6.06 | $6.07 | $6.00 | $6.05 | $6.05 | 11,360 |
| 2017-10-11 | $6.05 | $6.13 | $6.00 | $6.00 | $6.00 | 7,137 |
| 2017-10-10 | $6.48 | $6.48 | $6.00 | $6.00 | $6.00 | 22,115 |
| 2017-10-09 | $6.57 | $6.63 | $6.48 | $6.61 | $6.61 | 12,694 |
| 2017-10-06 | $6.74 | $6.76 | $6.41 | $6.65 | $6.65 | 17,503 |
| 2017-10-05 | $6.78 | $6.80 | $6.67 | $6.80 | $6.80 | 9,948 |
| 2017-10-04 | $6.75 | $6.83 | $6.68 | $6.81 | $6.81 | 6,302 |
| 2017-10-03 | $6.47 | $6.83 | $6.47 | $6.70 | $6.70 | 17,750 |
| 2017-10-02 | $6.39 | $6.60 | $6.26 | $6.53 | $6.53 | 18,478 |
| 2017-09-29 | $6.35 | $6.49 | $6.30 | $6.48 | $6.48 | 7,983 |
| 2017-09-28 | $6.32 | $6.45 | $6.28 | $6.38 | $6.38 | 3,430 |
| 2017-09-27 | $6.39 | $6.40 | $6.28 | $6.38 | $6.38 | 16,075 |
| 2017-09-26 | $6.40 | $6.45 | $6.31 | $6.37 | $6.37 | 21,736 |
| 2017-09-25 | $6.17 | $6.49 | $6.15 | $6.39 | $6.39 | 42,079 |
| 2017-09-22 | $6.09 | $6.13 | $5.95 | $6.13 | $6.13 | 14,427 |
| 2017-09-21 | $6.19 | $6.19 | $6.08 | $6.13 | $6.13 | 12,852 |
| 2017-09-20 | $6.10 | $6.20 | $6.10 | $6.18 | $6.18 | 8,999 |
| 2017-09-19 | $6.16 | $6.18 | $6.00 | $6.06 | $6.06 | 39,966 |
| 2017-09-18 | $6.05 | $6.20 | $6.05 | $6.17 | $6.17 | 17,992 |
| 2017-09-15 | $6.16 | $6.17 | $5.99 | $5.99 | $5.99 | 4,622 |
| 2017-09-14 | $6.11 | $6.18 | $5.97 | $6.16 | $6.16 | 66,936 |
| 2017-09-13 | $6.17 | $6.20 | $6.14 | $6.16 | $6.16 | 6,607 |
| 2017-09-12 | $6.03 | $6.18 | $6.02 | $6.11 | $6.11 | 6,840 |
| 2017-09-11 | $6.09 | $6.30 | $6.05 | $6.08 | $6.08 | 32,806 |
| 2017-09-08 | $6.05 | $6.05 | $6.02 | $6.03 | $6.03 | 5,372 |
| 2017-09-07 | $6.07 | $6.07 | $6.03 | $6.06 | $6.06 | 11,216 |
| 2017-09-06 | $6.06 | $6.09 | $6.04 | $6.07 | $6.07 | 24,572 |
| 2017-09-05 | $5.96 | $6.10 | $5.96 | $6.09 | $6.09 | 8,688 |
| 2017-09-01 | $5.98 | $6.00 | $5.75 | $5.88 | $5.88 | 27,308 |
| 2017-08-31 | $6.08 | $6.20 | $5.93 | $5.93 | $5.93 | 335,420 |
| 2017-08-30 | $5.76 | $6.08 | $5.76 | $6.08 | $6.08 | 3,150 |
| 2017-08-29 | $5.78 | $6.03 | $5.75 | $6.03 | $6.03 | 6,589 |
| 2017-08-28 | $5.84 | $6.03 | $5.75 | $6.01 | $6.01 | 23,831 |
| 2017-08-25 | $5.88 | $6.03 | $5.79 | $5.79 | $5.79 | 15,778 |
| 2017-08-24 | $5.88 | $6.09 | $5.75 | $5.92 | $5.92 | 20,184 |
| 2017-08-23 | $6.05 | $6.08 | $5.80 | $5.92 | $5.92 | 20,554 |
| 2017-08-22 | $5.97 | $6.02 | $5.97 | $6.02 | $6.02 | 6,412 |
| 2017-08-21 | $5.88 | $5.97 | $5.65 | $5.96 | $5.96 | 4,146 |
| 2017-08-18 | $5.99 | $5.99 | $5.97 | $5.99 | $5.99 | 507 |
| 2017-08-17 | $6.00 | $6.00 | $5.97 | $5.97 | $5.97 | 341 |
| 2017-08-16 | $5.99 | $6.02 | $5.95 | $6.02 | $6.02 | 9,879 |
| 2017-08-15 | $5.79 | $5.99 | $5.79 | $5.99 | $5.99 | 3,049 |
| 2017-08-14 | $5.80 | $5.89 | $5.76 | $5.89 | $5.89 | 39,891 |
| 2017-08-11 | $5.72 | $5.79 | $5.59 | $5.79 | $5.79 | 9,054 |
| 2017-08-10 | $5.63 | $5.63 | $5.50 | $5.60 | $5.60 | 1,627 |
| 2017-08-09 | $5.77 | $5.77 | $5.69 | $5.70 | $5.70 | 1,212 |
| 2017-08-08 | $5.70 | $5.79 | $5.55 | $5.70 | $5.70 | 18,740 |
| 2017-08-07 | $5.75 | $5.75 | $5.70 | $5.75 | $5.75 | 14,605 |
| 2017-08-04 | $5.74 | $5.82 | $5.74 | $5.79 | $5.79 | 3,924 |
| 2017-08-03 | $5.75 | $5.82 | $5.75 | $5.79 | $5.79 | 3,602 |
| 2017-08-02 | $5.75 | $5.75 | $5.73 | $5.75 | $5.75 | 5,136 |
| 2017-08-01 | $5.51 | $5.76 | $5.51 | $5.70 | $5.70 | 5,696 |
| 2017-07-31 | $5.80 | $5.80 | $5.50 | $5.68 | $5.68 | 11,860 |
| 2017-07-28 | $5.65 | $5.81 | $5.65 | $5.81 | $5.81 | 5,437 |
| 2017-07-27 | $5.76 | $5.82 | $5.70 | $5.80 | $5.80 | 6,564 |
| 2017-07-26 | $5.80 | $5.82 | $5.80 | $5.80 | $5.80 | 11,268 |
| 2017-07-25 | $5.83 | $5.83 | $5.80 | $5.80 | $5.80 | 6,464 |
| 2017-07-24 | $5.83 | $5.98 | $5.78 | $5.83 | $5.83 | 6,481 |
| 2017-07-21 | $5.73 | $5.77 | $5.73 | $5.77 | $5.77 | 1,270 |
| 2017-07-20 | $5.70 | $5.75 | $5.70 | $5.70 | $5.70 | 10,503 |
| 2017-07-19 | $5.70 | $5.76 | $5.70 | $5.72 | $5.72 | 13,879 |
| 2017-07-18 | $5.71 | $5.72 | $5.65 | $5.70 | $5.70 | 14,267 |
| 2017-07-17 | $5.75 | $5.82 | $5.67 | $5.71 | $5.71 | 11,246 |
| 2017-07-14 | $5.75 | $5.76 | $5.61 | $5.62 | $5.62 | 15,216 |
| 2017-07-13 | $5.71 | $5.74 | $5.62 | $5.74 | $5.74 | 12,131 |
| 2017-07-12 | $5.75 | $5.78 | $5.70 | $5.76 | $5.76 | 2,316 |
| 2017-07-11 | $5.73 | $5.83 | $5.69 | $5.71 | $5.71 | 27,960 |
| 2017-07-10 | $5.70 | $5.83 | $5.67 | $5.72 | $5.72 | 18,028 |
| 2017-07-07 | $5.70 | $5.72 | $5.63 | $5.72 | $5.72 | 5,176 |
| 2017-07-06 | $5.64 | $5.77 | $5.42 | $5.73 | $5.73 | 10,993 |
| 2017-07-05 | $5.51 | $5.64 | $5.51 | $5.64 | $5.64 | 7,748 |
| 2017-07-03 | $5.39 | $5.70 | $5.33 | $5.63 | $5.63 | 7,449 |
| 2017-06-30 | $5.42 | $5.44 | $5.26 | $5.39 | $5.39 | 6,318 |
| 2017-06-29 | $5.40 | $5.59 | $5.26 | $5.46 | $5.46 | 33,822 |
| 2017-06-28 | $5.70 | $5.82 | $5.35 | $5.40 | $5.40 | 6,713 |
| 2017-06-27 | $5.80 | $6.09 | $5.46 | $5.64 | $5.64 | 42,740 |
| 2017-06-26 | $5.80 | $5.98 | $5.48 | $5.92 | $5.92 | 50,308 |
| 2017-06-23 | $5.49 | $5.70 | $5.13 | $5.70 | $5.70 | 56,205 |
| 2017-06-22 | $5.03 | $5.32 | $4.99 | $5.20 | $5.20 | 41,189 |
| 2017-06-21 | $5.22 | $5.42 | $5.12 | $5.13 | $5.13 | 35,557 |
| 2017-06-20 | $5.27 | $5.34 | $5.05 | $5.25 | $5.25 | 22,548 |
| 2017-06-19 | $5.69 | $5.69 | $5.16 | $5.20 | $5.20 | 13,310 |
| 2017-06-16 | $5.51 | $5.65 | $5.27 | $5.45 | $5.45 | 40,135 |
| 2017-06-15 | $5.18 | $5.61 | $5.11 | $5.59 | $5.59 | 39,165 |
| 2017-06-14 | $5.23 | $5.75 | $5.14 | $5.28 | $5.28 | 5,837 |
| 2017-06-13 | $5.58 | $5.72 | $5.27 | $5.27 | $5.27 | 35,393 |
| 2017-06-12 | $5.31 | $5.60 | $5.26 | $5.58 | $5.58 | 28,127 |
| 2017-06-09 | $5.61 | $5.68 | $5.26 | $5.39 | $5.39 | 29,255 |
| 2017-06-08 | $5.41 | $5.46 | $5.41 | $5.46 | $5.46 | 6,392 |
| 2017-06-07 | $5.50 | $5.50 | $5.41 | $5.41 | $5.41 | 1,624 |
| 2017-06-06 | $5.68 | $5.75 | $5.21 | $5.21 | $5.21 | 12,711 |
| 2017-06-05 | $5.28 | $5.75 | $5.28 | $5.66 | $5.66 | 9,721 |
| 2017-06-02 | $5.38 | $5.38 | $5.25 | $5.32 | $5.32 | 11,190 |
| 2017-06-01 | $5.23 | $5.39 | $5.22 | $5.25 | $5.25 | 6,739 |
| 2017-05-31 | $5.34 | $5.34 | $5.23 | $5.27 | $5.27 | 3,079 |
| 2017-05-30 | $5.38 | $5.38 | $5.21 | $5.28 | $5.28 | 1,227 |
| 2017-05-26 | $5.15 | $5.45 | $5.15 | $5.30 | $5.30 | 22,154 |
| 2017-05-25 | $5.10 | $5.16 | $5.10 | $5.15 | $5.15 | 1,752 |
| 2017-05-24 | $5.02 | $5.11 | $5.00 | $5.11 | $5.11 | 4,029 |
| 2017-05-23 | $5.13 | $5.19 | $5.00 | $5.19 | $5.19 | 9,146 |
| 2017-05-22 | $4.93 | $5.10 | $4.91 | $5.10 | $5.10 | 3,349 |
| 2017-05-19 | $4.80 | $4.93 | $4.80 | $4.93 | $4.93 | 3,481 |
| 2017-05-18 | $4.72 | $4.89 | $4.70 | $4.82 | $4.82 | 11,928 |
| 2017-05-17 | $4.56 | $4.78 | $4.33 | $4.65 | $4.65 | 6,159 |
| 2017-05-16 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 0 |
| 2017-05-15 | $4.75 | $4.82 | $4.68 | $4.71 | $4.71 | 1,798 |
| 2017-05-12 | $4.54 | $4.80 | $4.54 | $4.71 | $4.71 | 3,649 |
| 2017-05-11 | $4.58 | $4.64 | $4.10 | $4.64 | $4.64 | 21,533 |
| 2017-05-10 | $4.80 | $4.80 | $4.52 | $4.58 | $4.58 | 12,764 |
| 2017-05-09 | $4.78 | $4.81 | $4.59 | $4.80 | $4.80 | 15,749 |
| 2017-05-08 | $4.93 | $4.93 | $4.78 | $4.81 | $4.81 | 4,435 |
| 2017-05-05 | $5.06 | $5.08 | $4.86 | $4.93 | $4.93 | 16,564 |
| 2017-05-04 | $5.04 | $5.20 | $4.89 | $5.08 | $5.08 | 8,864 |
| 2017-05-03 | $5.06 | $5.23 | $5.06 | $5.22 | $5.22 | 642 |
| 2017-05-02 | $5.20 | $5.29 | $5.17 | $5.23 | $5.23 | 8,232 |
| 2017-05-01 | $5.05 | $5.70 | $5.05 | $5.18 | $5.18 | 10,624 |
| 2017-04-28 | $4.90 | $5.00 | $4.83 | $5.00 | $5.00 | 22,660 |
| 2017-04-27 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 399 |
| 2017-04-26 | $5.35 | $5.35 | $4.94 | $5.00 | $5.00 | 13,707 |
| 2017-04-25 | $4.80 | $5.45 | $4.80 | $4.93 | $4.93 | 30,996 |
| 2017-04-24 | $4.75 | $4.84 | $4.59 | $4.80 | $4.80 | 11,979 |
| 2017-04-21 | $4.83 | $4.83 | $4.71 | $4.77 | $4.77 | 12,618 |
| 2017-04-20 | $4.63 | $4.79 | $4.55 | $4.77 | $4.77 | 12,605 |
| 2017-04-19 | $4.79 | $4.79 | $4.65 | $4.65 | $4.65 | 1,596 |
| 2017-04-18 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 103 |
| 2017-04-17 | $4.87 | $4.92 | $4.73 | $4.85 | $4.85 | 25,981 |
| 2017-04-13 | $4.85 | $4.95 | $4.85 | $4.87 | $4.87 | 7,793 |
| 2017-04-12 | $5.06 | $5.06 | $4.87 | $4.97 | $4.97 | 4,199 |
| 2017-04-11 | $5.05 | $5.13 | $4.91 | $5.06 | $5.06 | 21,855 |
| 2017-04-10 | $5.71 | $5.71 | $4.78 | $4.84 | $4.84 | 66,121 |
| 2017-04-07 | $5.64 | $5.69 | $5.62 | $5.62 | $5.62 | 2,373 |
| 2017-04-06 | $5.80 | $5.80 | $5.65 | $5.65 | $5.65 | 4,052 |
| 2017-04-05 | $5.91 | $5.91 | $5.71 | $5.74 | $5.74 | 24,131 |
| 2017-04-04 | $5.85 | $5.96 | $5.45 | $5.84 | $5.84 | 33,597 |
| 2017-04-03 | $5.27 | $6.36 | $5.10 | $5.85 | $5.85 | 63,727 |
| 2017-03-31 | $5.44 | $5.44 | $5.35 | $5.40 | $5.40 | 1,796 |
| 2017-03-30 | $5.38 | $5.42 | $5.29 | $5.40 | $5.40 | 5,475 |
| 2017-03-29 | $5.38 | $5.38 | $5.25 | $5.26 | $5.26 | 6,610 |
| 2017-03-28 | $5.40 | $5.43 | $5.18 | $5.26 | $5.26 | 20,236 |
| 2017-03-27 | $5.28 | $5.36 | $5.25 | $5.25 | $5.25 | 7,265 |
| 2017-03-24 | $5.30 | $5.40 | $5.21 | $5.30 | $5.30 | 14,386 |
| 2017-03-23 | $5.25 | $5.35 | $5.15 | $5.28 | $5.28 | 19,383 |
| 2017-03-22 | $5.21 | $5.40 | $5.07 | $5.40 | $5.40 | 21,375 |
| 2017-03-21 | $5.17 | $5.51 | $5.11 | $5.21 | $5.21 | 13,623 |
| 2017-03-20 | $5.10 | $5.20 | $5.09 | $5.15 | $5.15 | 16,652 |
| 2017-03-17 | $5.07 | $5.10 | $5.03 | $5.09 | $5.09 | 8,074 |
| 2017-03-16 | $5.09 | $5.10 | $5.07 | $5.09 | $5.09 | 8,777 |
| 2017-03-15 | $5.10 | $5.15 | $5.04 | $5.09 | $5.09 | 40,771 |
| 2017-03-14 | $4.95 | $5.09 | $4.92 | $5.08 | $5.08 | 7,655 |
| 2017-03-13 | $5.16 | $5.22 | $4.87 | $4.91 | $4.91 | 81,104 |
| 2017-03-10 | $4.95 | $5.20 | $4.79 | $5.01 | $5.01 | 39,847 |
| 2017-03-09 | $5.02 | $5.03 | $4.97 | $4.97 | $4.97 | 1,803 |
| 2017-03-08 | $5.25 | $5.25 | $4.61 | $5.00 | $5.00 | 39,922 |
| 2017-03-07 | $5.40 | $5.80 | $5.00 | $5.21 | $5.21 | 76,269 |
| 2017-03-06 | $5.18 | $5.97 | $5.14 | $5.40 | $5.40 | 26,493 |
| 2017-03-03 | $5.04 | $5.18 | $5.04 | $5.12 | $5.12 | 7,746 |
| 2017-03-02 | $5.37 | $5.39 | $5.08 | $5.08 | $5.08 | 8,682 |
| 2017-03-01 | $5.57 | $5.57 | $5.20 | $5.22 | $5.22 | 5,891 |
| 2017-02-28 | $5.56 | $5.65 | $5.55 | $5.55 | $5.55 | 2,765 |
| 2017-02-27 | $5.65 | $5.65 | $5.57 | $5.64 | $5.64 | 4,494 |
| 2017-02-24 | $5.37 | $5.63 | $5.37 | $5.63 | $5.63 | 988 |
| 2017-02-23 | $5.32 | $5.44 | $5.21 | $5.43 | $5.43 | 4,888 |
| 2017-02-22 | $5.39 | $5.39 | $5.12 | $5.27 | $5.27 | 18,479 |
| 2017-02-21 | $5.02 | $5.37 | $5.02 | $5.35 | $5.35 | 17,734 |
| 2017-02-17 | $5.25 | $5.39 | $5.14 | $5.37 | $5.37 | 14,992 |
| 2017-02-16 | $5.30 | $5.40 | $5.09 | $5.30 | $5.30 | 27,584 |
| 2017-02-15 | $5.51 | $5.51 | $5.15 | $5.31 | $5.31 | 14,158 |
| 2017-02-14 | $5.62 | $5.64 | $5.38 | $5.41 | $5.41 | 6,464 |
| 2017-02-13 | $5.65 | $5.85 | $5.60 | $5.62 | $5.62 | 1,831 |
| 2017-02-10 | $5.66 | $5.93 | $5.48 | $5.70 | $5.70 | 9,326 |
| 2017-02-09 | $5.97 | $5.97 | $5.53 | $5.70 | $5.70 | 9,917 |
| 2017-02-08 | $5.90 | $5.95 | $5.90 | $5.94 | $5.94 | 792 |
| 2017-02-07 | $5.41 | $5.98 | $5.41 | $5.95 | $5.95 | 7,950 |
| 2017-02-06 | $5.81 | $5.81 | $5.04 | $5.51 | $5.51 | 9,750 |
| 2017-02-03 | $6.02 | $6.08 | $5.80 | $5.80 | $5.80 | 3,326 |
| 2017-02-02 | $6.00 | $6.04 | $5.99 | $6.00 | $6.00 | 1,647 |
| 2017-02-01 | $6.04 | $6.04 | $5.85 | $5.99 | $5.99 | 6,055 |
| 2017-01-31 | $5.90 | $6.11 | $5.53 | $6.07 | $6.07 | 16,858 |
| 2017-01-30 | $6.12 | $6.12 | $5.95 | $6.00 | $6.00 | 4,152 |
| 2017-01-27 | $6.09 | $6.16 | $6.03 | $6.16 | $6.16 | 3,031 |
| 2017-01-26 | $6.17 | $6.18 | $6.17 | $6.18 | $6.18 | 1,901 |
| 2017-01-25 | $6.24 | $6.36 | $6.00 | $6.36 | $6.36 | 2,662 |
| 2017-01-24 | $6.07 | $6.43 | $6.06 | $6.43 | $6.43 | 5,170 |
| 2017-01-23 | $6.32 | $6.46 | $6.10 | $6.18 | $6.18 | 2,848 |
| 2017-01-20 | $6.48 | $6.48 | $6.35 | $6.35 | $6.35 | 777 |
| 2017-01-19 | $6.71 | $6.72 | $6.28 | $6.49 | $6.49 | 10,456 |
| 2017-01-18 | $6.57 | $6.70 | $6.08 | $6.70 | $6.70 | 5,409 |
| 2017-01-17 | $6.50 | $6.55 | $6.45 | $6.55 | $6.55 | 9,883 |
| 2017-01-13 | $6.30 | $6.56 | $6.30 | $6.54 | $6.54 | 7,220 |
| 2017-01-12 | $6.43 | $6.43 | $6.21 | $6.28 | $6.28 | 3,100 |
| 2017-01-11 | $6.56 | $6.56 | $6.51 | $6.51 | $6.51 | 2,691 |
| 2017-01-10 | $6.47 | $6.48 | $6.44 | $6.47 | $6.47 | 3,936 |
| 2017-01-09 | $6.20 | $6.60 | $6.20 | $6.43 | $6.43 | 17,407 |
| 2017-01-06 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 359 |
| 2017-01-05 | $5.88 | $6.11 | $5.88 | $5.99 | $5.99 | 4,468 |
| 2017-01-04 | $5.85 | $6.19 | $5.85 | $5.96 | $5.96 | 13,184 |
| 2017-01-03 | $5.85 | $5.85 | $5.67 | $5.79 | $5.79 | 14,914 |
| 2016-12-30 | $6.09 | $6.09 | $5.89 | $5.94 | $5.94 | 10,653 |
| 2016-12-29 | $6.05 | $6.37 | $5.97 | $6.03 | $6.03 | 4,117 |
| 2016-12-28 | $6.50 | $6.50 | $6.05 | $6.05 | $6.05 | 5,499 |
| 2016-12-27 | $6.41 | $6.71 | $6.41 | $6.50 | $6.50 | 19,284 |
| 2016-12-23 | $6.67 | $6.69 | $6.41 | $6.41 | $6.41 | 4,184 |
| 2016-12-22 | $6.57 | $6.71 | $6.46 | $6.52 | $6.52 | 1,460 |
| 2016-12-21 | $6.61 | $6.72 | $6.42 | $6.70 | $6.70 | 19,103 |
| 2016-12-20 | $6.47 | $6.68 | $6.41 | $6.68 | $6.68 | 3,698 |
| 2016-12-19 | $6.34 | $6.51 | $6.31 | $6.47 | $6.47 | 11,698 |
| 2016-12-16 | $6.12 | $6.39 | $6.12 | $6.38 | $6.38 | 15,699 |
| 2016-12-15 | $6.29 | $6.59 | $6.13 | $6.23 | $6.23 | 11,918 |
| 2016-12-14 | $6.12 | $6.72 | $6.12 | $6.41 | $6.41 | 7,330 |
| 2016-12-13 | $6.20 | $6.34 | $6.14 | $6.14 | $6.14 | 16,645 |
| 2016-12-12 | $6.87 | $6.87 | $6.15 | $6.25 | $6.25 | 20,590 |
| 2016-12-09 | $6.83 | $7.07 | $6.56 | $6.72 | $6.72 | 27,655 |
| 2016-12-08 | $7.25 | $7.38 | $6.37 | $6.79 | $6.79 | 39,045 |
| 2016-12-07 | $6.80 | $7.23 | $6.76 | $7.11 | $7.11 | 18,904 |
| 2016-12-06 | $6.63 | $6.97 | $6.56 | $6.93 | $6.93 | 33,792 |
| 2016-12-05 | $6.55 | $6.75 | $6.38 | $6.56 | $6.56 | 25,525 |
| 2016-12-02 | $6.50 | $6.74 | $6.50 | $6.65 | $6.65 | 31,675 |
| 2016-12-01 | $6.24 | $6.96 | $6.24 | $6.41 | $6.41 | 64,152 |
| 2016-11-30 | $5.69 | $6.25 | $5.64 | $6.24 | $6.24 | 41,028 |
| 2016-11-29 | $5.37 | $5.64 | $5.30 | $5.52 | $5.52 | 8,245 |
| 2016-11-28 | $5.58 | $5.61 | $5.44 | $5.49 | $5.49 | 10,799 |
| 2016-11-25 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 214 |
| 2016-11-23 | $5.64 | $5.69 | $5.55 | $5.55 | $5.55 | 11,235 |
| 2016-11-22 | $5.37 | $5.56 | $5.13 | $5.56 | $5.56 | 40,769 |
| 2016-11-21 | $5.15 | $5.36 | $4.67 | $5.36 | $5.36 | 28,750 |
| 2016-11-18 | $5.08 | $5.12 | $4.92 | $4.92 | $4.92 | 10,678 |
| 2016-11-17 | $5.33 | $5.33 | $4.77 | $4.80 | $4.80 | 8,680 |
| 2016-11-16 | $5.39 | $5.39 | $5.02 | $5.24 | $5.24 | 18,052 |
| 2016-11-15 | $5.60 | $5.69 | $5.24 | $5.39 | $5.39 | 15,287 |
| 2016-11-14 | $5.13 | $5.58 | $5.10 | $5.57 | $5.57 | 15,854 |
| 2016-11-11 | $5.08 | $5.12 | $4.97 | $5.10 | $5.10 | 2,751 |
| 2016-11-10 | $4.84 | $4.86 | $4.84 | $4.86 | $4.86 | 200 |
| 2016-11-09 | $5.06 | $5.06 | $4.61 | $5.02 | $5.02 | 21,286 |
| 2016-11-08 | $4.86 | $5.09 | $4.86 | $5.06 | $5.06 | 649 |
| 2016-11-07 | $5.10 | $5.10 | $5.08 | $5.09 | $5.09 | 3,058 |
| 2016-11-04 | $5.09 | $5.09 | $5.08 | $5.08 | $5.08 | 5,058 |
| 2016-11-03 | $5.08 | $5.09 | $5.05 | $5.09 | $5.09 | 9,456 |
| 2016-11-02 | $4.76 | $5.08 | $4.76 | $5.08 | $5.08 | 7,117 |
| 2016-11-01 | $5.11 | $5.11 | $5.04 | $5.07 | $5.07 | 1,648 |
| 2016-10-31 | $5.12 | $5.13 | $4.93 | $5.12 | $5.12 | 13,948 |
| 2016-10-28 | $4.90 | $5.10 | $4.89 | $4.91 | $4.91 | 28,439 |
| 2016-10-27 | $4.60 | $4.89 | $4.60 | $4.89 | $4.89 | 24,687 |
| 2016-10-26 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 121 |
| 2016-10-25 | $4.70 | $4.71 | $4.60 | $4.61 | $4.61 | 12,073 |
| 2016-10-24 | $4.60 | $4.72 | $4.60 | $4.71 | $4.71 | 8,003 |
| 2016-10-21 | $4.61 | $4.76 | $4.59 | $4.72 | $4.72 | 2,846 |
| 2016-10-20 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 23 |
| 2016-10-19 | $4.73 | $4.74 | $4.60 | $4.65 | $4.65 | 5,097 |
| 2016-10-18 | $4.72 | $4.89 | $4.60 | $4.73 | $4.73 | 13,375 |
| 2016-10-17 | $4.69 | $4.75 | $4.69 | $4.75 | $4.75 | 4,411 |
| 2016-10-14 | $4.66 | $4.80 | $4.66 | $4.73 | $4.73 | 7,415 |
| 2016-10-13 | $4.80 | $4.81 | $4.80 | $4.80 | $4.80 | 950 |
| 2016-10-12 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 82 |
| 2016-10-11 | $4.87 | $4.87 | $4.80 | $4.81 | $4.81 | 2,451 |
| 2016-10-10 | $4.63 | $4.89 | $4.61 | $4.89 | $4.89 | 6,718 |
| 2016-10-07 | $4.79 | $4.79 | $4.55 | $4.74 | $4.74 | 9,876 |
| 2016-10-06 | $4.75 | $4.90 | $4.64 | $4.88 | $4.88 | 4,383 |
| 2016-10-05 | $4.80 | $4.81 | $4.74 | $4.80 | $4.80 | 2,035 |
| 2016-10-04 | $4.53 | $4.76 | $4.53 | $4.76 | $4.76 | 5,208 |
| 2016-10-03 | $4.55 | $4.77 | $4.47 | $4.47 | $4.47 | 9,049 |
| 2016-09-30 | $4.49 | $4.72 | $4.34 | $4.69 | $4.69 | 10,008 |
| 2016-09-29 | $4.35 | $4.84 | $4.33 | $4.55 | $4.55 | 30,022 |
| 2016-09-28 | $4.42 | $4.55 | $4.32 | $4.39 | $4.39 | 8,623 |
| 2016-09-27 | $4.43 | $4.49 | $4.32 | $4.47 | $4.47 | 25,323 |
| 2016-09-26 | $4.47 | $4.50 | $4.41 | $4.41 | $4.41 | 2,004 |
| 2016-09-23 | $4.59 | $4.59 | $4.46 | $4.50 | $4.50 | 5,351 |
| 2016-09-22 | $4.67 | $4.67 | $4.52 | $4.53 | $4.53 | 6,097 |
| 2016-09-21 | $4.62 | $4.70 | $4.62 | $4.64 | $4.64 | 2,956 |
| 2016-09-20 | $4.69 | $4.74 | $4.51 | $4.67 | $4.67 | 5,400 |
| 2016-09-19 | $4.71 | $4.71 | $4.63 | $4.64 | $4.64 | 8,049 |
| 2016-09-16 | $4.47 | $4.79 | $4.38 | $4.69 | $4.69 | 67,719 |
| 2016-09-15 | $4.44 | $4.47 | $4.44 | $4.47 | $4.47 | 1,836 |
| 2016-09-14 | $4.52 | $4.57 | $4.38 | $4.42 | $4.42 | 11,585 |
| 2016-09-13 | $4.62 | $4.64 | $4.52 | $4.54 | $4.54 | 4,529 |
| 2016-09-12 | $4.66 | $4.66 | $4.61 | $4.62 | $4.62 | 1,543 |
| 2016-09-09 | $4.90 | $4.94 | $4.59 | $4.70 | $4.70 | 9,282 |
| 2016-09-08 | $4.65 | $5.02 | $4.50 | $4.83 | $4.83 | 46,338 |
| 2016-09-07 | $4.62 | $4.78 | $4.62 | $4.65 | $4.65 | 7,128 |
| 2016-09-06 | $4.74 | $4.80 | $4.62 | $4.63 | $4.63 | 10,739 |
| 2016-09-02 | $4.77 | $4.82 | $4.75 | $4.76 | $4.76 | 3,059 |
| 2016-09-01 | $4.76 | $4.78 | $4.71 | $4.75 | $4.75 | 3,605 |
| 2016-08-31 | $4.77 | $4.77 | $4.71 | $4.72 | $4.72 | 5,115 |
| 2016-08-30 | $4.72 | $4.80 | $4.72 | $4.80 | $4.80 | 13,147 |
| 2016-08-29 | $4.79 | $4.80 | $4.73 | $4.73 | $4.73 | 4,726 |
| 2016-08-26 | $4.76 | $4.80 | $4.71 | $4.79 | $4.79 | 7,890 |
| 2016-08-25 | $4.81 | $4.82 | $4.81 | $4.81 | $4.81 | 1,744 |
| 2016-08-24 | $4.95 | $4.95 | $4.87 | $4.87 | $4.87 | 1,188 |
| 2016-08-23 | $5.00 | $5.13 | $4.83 | $4.83 | $4.83 | 64,709 |
| 2016-08-22 | $4.87 | $5.01 | $4.65 | $4.96 | $4.96 | 50,509 |
| 2016-08-19 | $4.80 | $4.84 | $4.78 | $4.81 | $4.81 | 3,049 |
| 2016-08-18 | $4.71 | $4.84 | $4.59 | $4.84 | $4.84 | 4,579 |
| 2016-08-17 | $4.89 | $4.89 | $4.63 | $4.72 | $4.72 | 23,299 |
| 2016-08-16 | $5.14 | $5.14 | $4.98 | $5.03 | $5.03 | 51,792 |
| 2016-08-15 | $4.87 | $5.02 | $4.87 | $4.97 | $4.97 | 30,479 |
| 2016-08-12 | $4.95 | $5.07 | $4.91 | $4.93 | $4.93 | 20,266 |
| 2016-08-11 | $5.13 | $5.14 | $4.91 | $4.95 | $4.95 | 18,938 |
| 2016-08-10 | $4.95 | $5.12 | $4.87 | $4.88 | $4.88 | 22,125 |
| 2016-08-09 | $5.05 | $5.18 | $5.00 | $5.00 | $5.00 | 15,833 |
| 2016-08-08 | $4.99 | $5.14 | $4.96 | $5.00 | $5.00 | 13,926 |
| 2016-08-05 | $5.04 | $5.04 | $4.93 | $4.95 | $4.95 | 16,845 |
| 2016-08-04 | $5.12 | $5.25 | $4.97 | $4.99 | $4.99 | 31,890 |
| 2016-08-03 | $4.94 | $5.10 | $4.90 | $5.04 | $5.04 | 14,365 |
| 2016-08-02 | $4.99 | $5.01 | $4.86 | $4.97 | $4.97 | 8,264 |
| 2016-08-01 | $5.03 | $5.12 | $5.02 | $5.11 | $5.11 | 10,958 |
| 2016-07-29 | $5.10 | $5.10 | $5.01 | $5.02 | $5.02 | 2,936 |
| 2016-07-28 | $5.05 | $5.19 | $5.03 | $5.06 | $5.06 | 9,885 |
| 2016-07-27 | $5.08 | $5.14 | $4.96 | $5.05 | $5.05 | 7,196 |
| 2016-07-26 | $4.96 | $5.01 | $4.94 | $4.96 | $4.96 | 16,936 |
| 2016-07-25 | $5.05 | $5.45 | $4.95 | $5.02 | $5.02 | 29,846 |
| 2016-07-22 | $5.50 | $5.56 | $5.15 | $5.56 | $5.56 | 4,108 |
| 2016-07-21 | $5.50 | $5.57 | $5.50 | $5.50 | $5.50 | 5,660 |
| 2016-07-20 | $5.58 | $5.60 | $5.54 | $5.60 | $5.60 | 3,574 |
| 2016-07-19 | $5.53 | $5.60 | $5.52 | $5.53 | $5.53 | 1,955 |
| 2016-07-18 | $5.59 | $5.60 | $5.51 | $5.57 | $5.57 | 8,512 |
| 2016-07-15 | $5.58 | $5.72 | $5.58 | $5.60 | $5.60 | 5,769 |
| 2016-07-14 | $5.59 | $5.70 | $5.55 | $5.58 | $5.58 | 11,593 |
| 2016-07-13 | $5.50 | $5.55 | $5.37 | $5.52 | $5.52 | 7,156 |
| 2016-07-12 | $5.40 | $5.66 | $5.40 | $5.50 | $5.50 | 23,709 |
| 2016-07-11 | $5.29 | $5.40 | $5.22 | $5.38 | $5.38 | 18,686 |
| 2016-07-08 | $5.28 | $5.29 | $4.92 | $5.24 | $5.24 | 23,440 |
| 2016-07-07 | $4.86 | $5.28 | $4.86 | $5.28 | $5.28 | 19,049 |
| 2016-07-06 | $4.90 | $4.90 | $4.53 | $4.86 | $4.86 | 8,217 |
| 2016-07-05 | $4.76 | $4.78 | $4.75 | $4.76 | $4.76 | 820 |
| 2016-07-01 | $4.96 | $4.96 | $4.42 | $4.71 | $4.71 | 13,172 |
| 2016-06-30 | $5.04 | $5.15 | $5.04 | $5.05 | $5.05 | 16,439 |
| 2016-06-29 | $4.95 | $5.04 | $4.94 | $5.04 | $5.04 | 19,137 |
| 2016-06-28 | $4.77 | $4.99 | $4.70 | $4.94 | $4.94 | 5,386 |
| 2016-06-27 | $5.00 | $5.00 | $4.98 | $4.99 | $4.99 | 2,134 |
| 2016-06-24 | $4.87 | $5.00 | $4.87 | $5.00 | $5.00 | 14,716 |
| 2016-06-23 | $4.61 | $4.90 | $4.57 | $4.77 | $4.77 | 5,743 |
| 2016-06-22 | $4.41 | $4.80 | $4.41 | $4.79 | $4.79 | 10,287 |
| 2016-06-21 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 351 |
| 2016-06-20 | $4.72 | $4.74 | $4.66 | $4.72 | $4.72 | 2,831 |
| 2016-06-17 | $4.41 | $4.65 | $4.41 | $4.65 | $4.65 | 4,735 |
| 2016-06-16 | $4.46 | $4.79 | $4.32 | $4.40 | $4.40 | 2,807 |
| 2016-06-15 | $4.57 | $4.72 | $4.30 | $4.30 | $4.30 | 1,288 |
| 2016-06-14 | $4.38 | $4.40 | $4.24 | $4.24 | $4.24 | 1,703 |
| 2016-06-13 | $4.40 | $4.54 | $4.23 | $4.25 | $4.25 | 3,142 |
| 2016-06-10 | $4.29 | $4.43 | $4.29 | $4.33 | $4.33 | 2,237 |
| 2016-06-09 | $4.32 | $4.66 | $4.32 | $4.51 | $4.51 | 1,675 |
| 2016-06-08 | $4.86 | $4.98 | $4.61 | $4.70 | $4.70 | 11,158 |
| 2016-06-07 | $4.99 | $5.05 | $4.86 | $4.87 | $4.87 | 8,590 |
| 2016-06-06 | $4.84 | $5.32 | $4.75 | $5.08 | $5.08 | 42,238 |
| 2016-06-03 | $4.45 | $4.84 | $4.39 | $4.84 | $4.84 | 16,742 |
| 2016-06-02 | $4.36 | $4.74 | $4.33 | $4.53 | $4.53 | 13,189 |
| 2016-06-01 | $4.16 | $4.38 | $4.04 | $4.25 | $4.25 | 11,286 |
| 2016-05-31 | $4.26 | $4.26 | $3.88 | $4.20 | $4.20 | 10,137 |
| 2016-05-27 | $4.12 | $4.40 | $4.11 | $4.38 | $4.38 | 4,103 |
| 2016-05-26 | $4.14 | $4.23 | $4.09 | $4.23 | $4.23 | 4,492 |
| 2016-05-25 | $3.99 | $4.12 | $3.99 | $4.12 | $4.12 | 601 |
| 2016-05-24 | $4.10 | $4.11 | $3.99 | $4.00 | $4.00 | 5,425 |
| 2016-05-23 | $4.19 | $4.19 | $4.00 | $4.12 | $4.12 | 3,886 |
| 2016-05-20 | $4.27 | $4.30 | $4.20 | $4.23 | $4.23 | 2,964 |
| 2016-05-19 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 83 |
| 2016-05-18 | $4.41 | $4.41 | $4.35 | $4.38 | $4.38 | 1,528 |
| 2016-05-17 | $4.53 | $4.53 | $4.26 | $4.29 | $4.29 | 4,747 |
| 2016-05-16 | $4.52 | $4.55 | $4.35 | $4.50 | $4.50 | 8,649 |
| 2016-05-13 | $4.49 | $4.50 | $4.48 | $4.50 | $4.50 | 6,669 |
| 2016-05-12 | $4.43 | $4.50 | $4.43 | $4.43 | $4.43 | 5,139 |
| 2016-05-11 | $4.60 | $4.60 | $4.26 | $4.48 | $4.48 | 8,337 |
| 2016-05-10 | $4.50 | $4.63 | $4.49 | $4.62 | $4.62 | 3,502 |
| 2016-05-09 | $4.53 | $4.65 | $4.51 | $4.62 | $4.62 | 15,583 |
| 2016-05-06 | $4.52 | $4.74 | $4.52 | $4.72 | $4.72 | 4,769 |
| 2016-05-05 | $4.77 | $4.77 | $4.57 | $4.61 | $4.61 | 19,172 |
| 2016-05-04 | $4.37 | $4.84 | $4.36 | $4.75 | $4.75 | 29,019 |
| 2016-05-03 | $4.00 | $4.49 | $4.00 | $4.31 | $4.31 | 61,659 |
| 2016-05-02 | $4.06 | $4.06 | $3.98 | $3.98 | $3.98 | 9,229 |
| 2016-04-29 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 262 |
| 2016-04-28 | $3.97 | $4.06 | $3.91 | $3.98 | $3.98 | 1,501 |
| 2016-04-27 | $3.90 | $4.05 | $3.84 | $3.97 | $3.97 | 18,407 |
| 2016-04-26 | $3.87 | $3.87 | $3.81 | $3.81 | $3.81 | 2,643 |
| 2016-04-25 | $3.69 | $3.90 | $3.69 | $3.82 | $3.82 | 11,375 |
| 2016-04-22 | $3.81 | $3.81 | $3.73 | $3.80 | $3.80 | 492 |
| 2016-04-21 | $3.69 | $3.71 | $3.69 | $3.71 | $3.71 | 1,460 |
| 2016-04-20 | $3.67 | $3.93 | $3.67 | $3.69 | $3.69 | 8,690 |
| 2016-04-19 | $3.68 | $3.89 | $3.68 | $3.69 | $3.69 | 2,268 |
| 2016-04-18 | $3.67 | $3.76 | $3.67 | $3.67 | $3.67 | 2,299 |
| 2016-04-15 | $3.75 | $3.82 | $3.65 | $3.67 | $3.67 | 3,146 |
| 2016-04-14 | $3.64 | $3.71 | $3.64 | $3.70 | $3.70 | 18,387 |
| 2016-04-13 | $3.63 | $3.83 | $3.60 | $3.74 | $3.74 | 10,762 |
| 2016-04-12 | $3.70 | $3.87 | $3.66 | $3.87 | $3.87 | 9,098 |
| 2016-04-11 | $3.60 | $3.65 | $3.57 | $3.65 | $3.65 | 15,757 |
| 2016-04-08 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 52 |
| 2016-04-07 | $3.80 | $3.80 | $3.51 | $3.66 | $3.66 | 5,346 |
| 2016-04-06 | $3.51 | $3.70 | $3.51 | $3.66 | $3.66 | 3,541 |
| 2016-04-05 | $3.54 | $3.87 | $3.51 | $3.55 | $3.55 | 12,065 |
| 2016-04-04 | $3.96 | $4.03 | $3.57 | $3.65 | $3.65 | 34,450 |
| 2016-04-01 | $3.86 | $4.05 | $3.86 | $3.94 | $3.94 | 4,405 |
| 2016-03-31 | $3.78 | $4.03 | $3.78 | $3.84 | $3.84 | 895 |
| 2016-03-30 | $4.25 | $4.25 | $3.77 | $4.02 | $4.02 | 19,232 |
| 2016-03-29 | $4.17 | $4.38 | $4.17 | $4.27 | $4.27 | 25,720 |
| 2016-03-28 | $3.75 | $4.24 | $3.72 | $4.13 | $4.13 | 26,250 |
| 2016-03-24 | $3.58 | $3.75 | $3.38 | $3.74 | $3.74 | 17,591 |
| 2016-03-23 | $3.46 | $3.63 | $3.44 | $3.51 | $3.51 | 12,538 |
| 2016-03-22 | $3.58 | $3.58 | $3.28 | $3.36 | $3.36 | 6,137 |
| 2016-03-21 | $3.30 | $3.60 | $3.30 | $3.51 | $3.51 | 4,866 |
| 2016-03-18 | $3.60 | $3.60 | $3.29 | $3.35 | $3.35 | 29,228 |
| 2016-03-17 | $3.28 | $3.62 | $3.25 | $3.62 | $3.62 | 3,923 |
| 2016-03-16 | $3.38 | $3.38 | $3.38 | $3.38 | $3.38 | 538 |
| 2016-03-15 | $3.29 | $3.49 | $3.28 | $3.43 | $3.43 | 8,213 |
| 2016-03-14 | $3.19 | $3.55 | $3.17 | $3.35 | $3.35 | 8,696 |
| 2016-03-11 | $3.16 | $3.19 | $3.15 | $3.19 | $3.19 | 2,678 |
| 2016-03-10 | $3.16 | $3.20 | $3.16 | $3.18 | $3.18 | 11,751 |
| 2016-03-09 | $3.19 | $3.34 | $3.13 | $3.18 | $3.18 | 15,044 |
| 2016-03-08 | $3.12 | $3.32 | $3.12 | $3.25 | $3.25 | 6,463 |
| 2016-03-07 | $3.24 | $3.24 | $3.13 | $3.14 | $3.14 | 11,054 |
| 2016-03-04 | $3.12 | $3.30 | $3.11 | $3.30 | $3.30 | 8,802 |
| 2016-03-03 | $3.10 | $3.20 | $3.10 | $3.11 | $3.11 | 12,572 |
| 2016-03-02 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 1,113 |
| 2016-03-01 | $3.10 | $3.20 | $3.09 | $3.20 | $3.20 | 15,589 |
| 2016-02-29 | $3.10 | $3.15 | $3.09 | $3.11 | $3.11 | 21,010 |
| 2016-02-26 | $3.18 | $3.29 | $3.18 | $3.19 | $3.19 | 14,556 |
| 2016-02-25 | $3.21 | $3.34 | $3.13 | $3.14 | $3.14 | 10,789 |
| 2016-02-24 | $3.15 | $3.20 | $3.12 | $3.20 | $3.20 | 12,993 |
| 2016-02-23 | $3.20 | $3.21 | $3.13 | $3.13 | $3.13 | 5,180 |
| 2016-02-22 | $3.25 | $3.29 | $3.13 | $3.20 | $3.20 | 4,734 |
| 2016-02-19 | $3.31 | $3.31 | $3.15 | $3.20 | $3.20 | 4,304 |
| 2016-02-18 | $3.18 | $3.21 | $3.13 | $3.21 | $3.21 | 3,040 |
| 2016-02-17 | $3.28 | $3.30 | $3.07 | $3.27 | $3.27 | 20,048 |
| 2016-02-16 | $3.15 | $3.28 | $3.13 | $3.24 | $3.24 | 10,698 |
| 2016-02-12 | $3.11 | $3.16 | $3.06 | $3.15 | $3.15 | 10,576 |
| 2016-02-11 | $3.07 | $3.22 | $2.74 | $3.22 | $3.22 | 2,187 |
| 2016-02-10 | $2.50 | $3.41 | $2.50 | $3.23 | $3.23 | 24,968 |
| 2016-02-09 | $3.29 | $3.67 | $3.25 | $3.40 | $3.40 | 8,065 |
| 2016-02-08 | $3.25 | $3.29 | $3.25 | $3.29 | $3.29 | 3,752 |
| 2016-02-05 | $3.33 | $3.50 | $3.32 | $3.45 | $3.45 | 4,180 |
| 2016-02-04 | $3.70 | $3.70 | $3.44 | $3.44 | $3.44 | 3,903 |
| 2016-02-03 | $3.32 | $3.96 | $3.26 | $3.60 | $3.60 | 10,977 |
| 2016-02-02 | $3.83 | $4.13 | $3.30 | $3.50 | $3.50 | 8,879 |
| 2016-02-01 | $3.64 | $3.81 | $3.40 | $3.72 | $3.72 | 4,787 |
| 2016-01-29 | $3.35 | $3.91 | $3.35 | $3.65 | $3.65 | 25,475 |
| 2016-01-28 | $3.45 | $3.45 | $3.39 | $3.39 | $3.39 | 704 |
| 2016-01-27 | $3.52 | $3.54 | $3.22 | $3.22 | $3.22 | 881 |
| 2016-01-26 | $3.56 | $3.56 | $3.41 | $3.41 | $3.41 | 2,713 |
| 2016-01-25 | $3.29 | $3.95 | $3.22 | $3.35 | $3.35 | 6,024 |
| 2016-01-22 | $3.44 | $3.46 | $3.12 | $3.38 | $3.38 | 4,411 |
| 2016-01-21 | $2.91 | $3.20 | $2.91 | $3.10 | $3.10 | 16,055 |
| 2016-01-20 | $3.02 | $3.14 | $2.98 | $3.14 | $3.14 | 6,553 |
| 2016-01-19 | $3.05 | $3.18 | $3.00 | $3.03 | $3.03 | 8,728 |
| 2016-01-15 | $3.15 | $3.16 | $3.05 | $3.05 | $3.05 | 6,929 |
| 2016-01-14 | $3.12 | $3.30 | $3.12 | $3.20 | $3.20 | 5,451 |
| 2016-01-13 | $3.61 | $3.61 | $3.11 | $3.11 | $3.11 | 15,976 |
| 2016-01-12 | $3.74 | $3.74 | $3.51 | $3.52 | $3.52 | 8,360 |
| 2016-01-11 | $3.73 | $3.74 | $3.56 | $3.71 | $3.71 | 8,365 |
| 2016-01-08 | $3.45 | $4.05 | $3.45 | $3.51 | $3.51 | 9,153 |
| 2016-01-07 | $3.74 | $4.11 | $3.50 | $3.51 | $3.51 | 16,129 |
| 2016-01-06 | $3.87 | $3.92 | $3.77 | $3.88 | $3.88 | 20,035 |
| 2016-01-05 | $4.00 | $4.00 | $3.69 | $3.69 | $3.69 | 2,886 |
| 2016-01-04 | $3.78 | $4.13 | $3.41 | $4.03 | $4.03 | 22,580 |
| 2015-12-31 | $4.16 | $4.20 | $4.12 | $4.20 | $4.20 | 15,366 |
| 2015-12-30 | $4.30 | $4.30 | $4.02 | $4.05 | $4.05 | 23,900 |
| 2015-12-29 | $3.80 | $4.47 | $3.80 | $4.28 | $4.28 | 82,737 |
| 2015-12-28 | $3.40 | $3.75 | $3.34 | $3.66 | $3.66 | 51,239 |
| 2015-12-24 | $3.30 | $3.35 | $3.26 | $3.33 | $3.33 | 27,524 |
| 2015-12-23 | $3.29 | $3.30 | $3.11 | $3.25 | $3.25 | 5,104 |
| 2015-12-22 | $2.92 | $3.30 | $2.90 | $3.28 | $3.28 | 12,218 |
| 2015-12-21 | $2.93 | $3.06 | $2.93 | $2.99 | $2.99 | 507 |
| 2015-12-18 | $2.83 | $3.10 | $2.83 | $3.10 | $3.10 | 6,242 |
| 2015-12-17 | $3.02 | $3.02 | $2.87 | $2.87 | $2.87 | 1,473 |
| 2015-12-16 | $3.07 | $3.10 | $2.96 | $3.09 | $3.09 | 9,708 |
| 2015-12-15 | $3.02 | $3.06 | $2.88 | $3.04 | $3.04 | 6,573 |
| 2015-12-14 | $2.90 | $3.03 | $2.80 | $2.85 | $2.85 | 3,170 |
| 2015-12-11 | $2.89 | $3.00 | $2.81 | $2.97 | $2.97 | 7,739 |
| 2015-12-10 | $2.68 | $3.00 | $2.62 | $2.83 | $2.83 | 28,899 |
| 2015-12-09 | $2.54 | $2.55 | $2.53 | $2.53 | $2.53 | 737 |
| 2015-12-08 | $2.03 | $2.63 | $2.03 | $2.51 | $2.51 | 4,204 |
| 2015-12-07 | $2.46 | $2.50 | $2.45 | $2.46 | $2.46 | 819 |
| 2015-12-04 | $2.49 | $2.60 | $2.35 | $2.48 | $2.48 | 9,708 |
| 2015-12-03 | $2.65 | $2.65 | $2.65 | $2.65 | $2.65 | 38 |
| 2015-12-02 | $2.65 | $2.65 | $2.65 | $2.65 | $2.65 | 0 |
| 2015-12-01 | $2.65 | $2.65 | $2.65 | $2.65 | $2.65 | 0 |
| 2015-11-30 | $2.65 | $2.65 | $2.65 | $2.65 | $2.65 | 886 |
| 2015-11-27 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 135 |
| 2015-11-25 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 96 |
| 2015-11-24 | $2.53 | $2.53 | $2.00 | $2.50 | $2.50 | 3,870 |
| 2015-11-23 | $1.89 | $2.40 | $1.89 | $2.40 | $2.40 | 13,454 |
| 2015-11-20 | $2.74 | $2.74 | $2.56 | $2.63 | $2.63 | 19,530 |
| 2015-11-19 | $2.78 | $2.78 | $2.78 | $2.78 | $2.78 | 4 |
| 2015-11-18 | $2.65 | $2.86 | $2.65 | $2.78 | $2.78 | 2,413 |
| 2015-11-17 | $2.91 | $2.91 | $2.65 | $2.65 | $2.65 | 1,935 |
| 2015-11-16 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | 203 |
| 2015-11-13 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 514 |
| 2015-11-12 | $2.65 | $2.82 | $2.65 | $2.82 | $2.82 | 5,156 |
| 2015-11-11 | $2.68 | $2.68 | $2.67 | $2.67 | $2.67 | 341 |
| 2015-11-10 | $2.67 | $2.73 | $2.65 | $2.73 | $2.73 | 1,821 |
| 2015-11-09 | $2.65 | $2.66 | $2.65 | $2.65 | $2.65 | 1,080 |
| 2015-11-06 | $2.74 | $2.74 | $2.65 | $2.66 | $2.66 | 6,460 |
| 2015-11-05 | $2.75 | $2.75 | $2.74 | $2.74 | $2.74 | 1,016 |
| 2015-11-04 | $2.70 | $2.75 | $2.61 | $2.75 | $2.75 | 8,060 |
| 2015-11-03 | $2.74 | $2.75 | $2.68 | $2.75 | $2.75 | 15,125 |
| 2015-11-02 | $2.81 | $2.81 | $2.61 | $2.74 | $2.74 | 12,623 |
| 2015-10-30 | $2.82 | $2.95 | $2.82 | $2.82 | $2.82 | 16,179 |
| 2015-10-29 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 12 |
| 2015-10-28 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 134 |
| 2015-10-27 | $2.81 | $2.89 | $2.81 | $2.82 | $2.82 | 3,832 |
| 2015-10-26 | $2.82 | $2.90 | $2.81 | $2.81 | $2.81 | 565 |
| 2015-10-23 | $2.84 | $2.90 | $2.77 | $2.78 | $2.78 | 8,072 |
| 2015-10-22 | $2.80 | $2.80 | $2.77 | $2.77 | $2.77 | 920 |
| 2015-10-21 | $2.84 | $2.84 | $2.82 | $2.83 | $2.83 | 5,377 |
| 2015-10-20 | $2.77 | $2.81 | $2.77 | $2.81 | $2.81 | 3,036 |
| 2015-10-19 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 459 |
| 2015-10-16 | $2.84 | $2.84 | $2.81 | $2.81 | $2.81 | 2,454 |
| 2015-10-15 | $2.82 | $2.84 | $2.75 | $2.81 | $2.81 | 13,218 |
| 2015-10-14 | $2.80 | $2.82 | $2.78 | $2.78 | $2.78 | 1,123 |
| 2015-10-13 | $2.85 | $2.85 | $2.78 | $2.83 | $2.83 | 4,200 |
| 2015-10-12 | $2.85 | $2.85 | $2.82 | $2.84 | $2.84 | 4,208 |
| 2015-10-09 | $2.81 | $2.81 | $2.81 | $2.81 | $2.81 | 0 |
| 2015-10-08 | $2.76 | $2.85 | $2.76 | $2.81 | $2.81 | 7,000 |
| 2015-10-07 | $2.80 | $2.84 | $2.78 | $2.78 | $2.78 | 9,202 |
| 2015-10-06 | $2.81 | $2.81 | $2.81 | $2.81 | $2.81 | 68 |
| 2015-10-05 | $2.81 | $2.85 | $2.80 | $2.81 | $2.81 | 11,857 |
| 2015-10-02 | $2.85 | $2.90 | $2.84 | $2.90 | $2.90 | 1,508 |
| 2015-10-01 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 73 |
| 2015-09-30 | $2.76 | $2.85 | $2.76 | $2.84 | $2.84 | 6,244 |
| 2015-09-29 | $2.95 | $2.98 | $2.85 | $2.85 | $2.85 | 4,468 |
| 2015-09-28 | $2.74 | $2.86 | $2.74 | $2.86 | $2.86 | 2,435 |
| 2015-09-25 | $2.91 | $2.91 | $2.75 | $2.75 | $2.75 | 6,748 |
| 2015-09-24 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 5,456 |
| 2015-09-23 | $2.80 | $2.82 | $2.70 | $2.72 | $2.72 | 6,974 |
| 2015-09-22 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 123 |
| 2015-09-21 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 246 |
| 2015-09-18 | $2.79 | $2.95 | $2.78 | $2.78 | $2.78 | 4,013 |
| 2015-09-17 | $2.79 | $2.79 | $2.79 | $2.79 | $2.79 | 99 |
| 2015-09-16 | $2.90 | $2.94 | $2.76 | $2.79 | $2.79 | 1,714 |
| 2015-09-15 | $2.90 | $3.00 | $2.84 | $2.98 | $2.98 | 16,130 |
| 2015-09-14 | $2.69 | $2.75 | $2.65 | $2.75 | $2.75 | 5,774 |
| 2015-09-11 | $2.59 | $2.59 | $2.59 | $2.59 | $2.59 | 27 |
| 2015-09-10 | $2.59 | $2.59 | $2.59 | $2.59 | $2.59 | 106 |
| 2015-09-09 | $2.56 | $2.63 | $2.56 | $2.59 | $2.59 | 1,039 |
| 2015-09-08 | $2.45 | $2.60 | $2.45 | $2.56 | $2.56 | 1,043 |
| 2015-09-04 | $2.49 | $2.74 | $2.49 | $2.70 | $2.70 | 1,131 |
| 2015-09-03 | $2.75 | $2.75 | $2.49 | $2.54 | $2.54 | 2,222 |
DLH Holdings Corp (DLHC) News Headlines
Recent DLH Holdings Corp (DLHC) News
Similar Companies to DLH Holdings Corp (DLHC) in the Specialty Business Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Atento S.A. | ATTO | Specialty Business Services | Industrials | 144,400 |
| Cintas Corporation | CTAS | Specialty Business Services | Industrials | 46,000 |
| R.R. Donnelley & Sons Company | RRD | Specialty Business Services | Industrials | 35,000 |
| WNS Holdings Ltd | WNS | Specialty Business Services | Industrials | 32,000 |
| BrightView Holdings Inc | BV | Specialty Business Services | Industrials | 27,000 |
| Maximus Inc | MMS | Specialty Business Services | Industrials | 19,500 |
| Quad/Graphics Inc - Class A | QUAD | Specialty Business Services | Industrials | 15,800 |
| Unifirst Corp | UNF | Specialty Business Services | Industrials | 14,000 |
| PAE Incorporated - Class A | PAE | Specialty Business Services | Industrials | 14,000 |
| First Advantage Corp | FA | Specialty Business Services | Industrials | 12,000 |