Ericsson L M Tel Co - Class B (ERIXF) Exchange: PINK
Data as of May 6, 2024
$5.70 ($0.00) 0.00%
Ericsson L M Tel Co - Class B - Daily Information
Click for more stock information on Ericsson L M Tel Co - Class B.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $5.70 |
| Previous Close | $5.70 |
| High | $5.70 |
| Low | $5.70 |
| Adjusted Open | $5.70 |
| Previous Adjusted Close | $5.70 |
| Adjusted High | $5.70 |
| Adjusted Low | $5.70 |
About Ericsson L M Tel Co - Class B (ERIXF)
No Description Available
Invest in Ericsson L M Tel Co - Class B (ERIXF)
Historical Stock Data for Ericsson L M Tel Co - Class B (ERIXF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2024-03-14 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2024-03-13 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 3,975 |
| 2024-03-12 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 22,000 |
| 2024-03-11 | $5.45 | $5.54 | $5.45 | $5.54 | $5.54 | 22,000 |
| 2024-03-08 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 0 |
| 2024-03-07 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 333 |
| 2024-03-06 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2024-03-05 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2024-03-04 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 9 |
| 2024-03-01 | $5.41 | $5.48 | $5.41 | $5.42 | $5.42 | 1,415 |
| 2024-02-29 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 6,581 |
| 2024-02-28 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 0 |
| 2024-02-27 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 680,245 |
| 2024-02-26 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 1,200,100 |
| 2024-02-23 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2024-02-22 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 2 |
| 2024-02-21 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2024-02-20 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2024-02-16 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2024-02-15 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 700,649 |
| 2024-02-14 | $5.16 | $5.17 | $5.16 | $5.17 | $5.17 | 700,649 |
| 2024-02-13 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2024-02-12 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2024-02-09 | $5.52 | $5.52 | $5.38 | $5.39 | $5.39 | 2,130 |
| 2024-02-08 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 174 |
| 2024-02-07 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2024-02-06 | $5.30 | $5.39 | $5.30 | $5.39 | $5.39 | 1,886 |
| 2024-02-05 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 1 |
| 2024-02-02 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 364 |
| 2024-02-01 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 3,608 |
| 2024-01-31 | $5.74 | $5.74 | $5.67 | $5.67 | $5.67 | 1,476 |
| 2024-01-30 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 0 |
| 2024-01-29 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 0 |
| 2024-01-26 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 100 |
| 2024-01-25 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2024-01-24 | $5.73 | $5.73 | $5.70 | $5.70 | $5.70 | 453,087 |
| 2024-01-23 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 50,000 |
| 2024-01-22 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 419 |
| 2024-01-19 | $5.92 | $5.92 | $5.83 | $5.83 | $5.83 | 400,742 |
| 2024-01-18 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 550,038 |
| 2024-01-17 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 200,000 |
| 2024-01-16 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 8 |
| 2024-01-12 | $6.26 | $6.26 | $6.21 | $6.21 | $6.21 | 2,159 |
| 2024-01-11 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2024-01-10 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 100 |
| 2024-01-09 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 100 |
| 2024-01-08 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 2,183 |
| 2024-01-05 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 910,782 |
| 2024-01-04 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 2,184 |
| 2024-01-03 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 802 |
| 2024-01-02 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 34,992 |
| 2023-12-29 | $6.34 | $6.34 | $6.34 | $6.34 | $6.34 | 0 |
| 2023-12-28 | $6.36 | $6.37 | $6.28 | $6.34 | $6.34 | 1,474 |
| 2023-12-27 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 2,342 |
| 2023-12-26 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 60 |
| 2023-12-22 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 600 |
| 2023-12-21 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 0 |
| 2023-12-20 | $6.12 | $6.12 | $6.01 | $6.01 | $6.01 | 3,170 |
| 2023-12-19 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 117 |
| 2023-12-18 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 4 |
| 2023-12-15 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 101,772 |
| 2023-12-14 | $5.97 | $6.07 | $5.96 | $6.07 | $6.07 | 2,213 |
| 2023-12-13 | $5.67 | $5.80 | $5.67 | $5.80 | $5.80 | 7,220 |
| 2023-12-12 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 2,225 |
| 2023-12-11 | $5.66 | $5.68 | $5.63 | $5.68 | $5.68 | 2,740 |
| 2023-12-08 | $5.63 | $5.69 | $5.63 | $5.69 | $5.69 | 6,011 |
| 2023-12-07 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 1,900,000 |
| 2023-12-06 | $5.52 | $5.65 | $5.52 | $5.65 | $5.65 | 301 |
| 2023-12-05 | $5.55 | $5.58 | $5.41 | $5.42 | $5.42 | 1,629,356 |
| 2023-12-04 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 812,656 |
| 2023-12-01 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 100 |
| 2023-11-30 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 5,000 |
| 2023-11-29 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 260 |
| 2023-11-28 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 24 |
| 2023-11-27 | $5.04 | $5.04 | $4.88 | $4.88 | $4.88 | 2,000 |
| 2023-11-24 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 3 |
| 2023-11-22 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2023-11-21 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 44 |
| 2023-11-20 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 1,500,000 |
| 2023-11-17 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2023-11-16 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 1,000,000 |
| 2023-11-15 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2023-11-14 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 3,121 |
| 2023-11-13 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 1,800,000 |
| 2023-11-10 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 0 |
| 2023-11-09 | $4.70 | $4.70 | $4.68 | $4.68 | $4.68 | 10,286 |
| 2023-11-08 | $4.69 | $4.69 | $4.55 | $4.55 | $4.55 | 2,948 |
| 2023-11-07 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 12,451 |
| 2023-11-06 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 0 |
| 2023-11-03 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 100 |
| 2023-11-02 | $4.33 | $4.33 | $4.33 | $4.33 | $4.33 | 0 |
| 2023-11-01 | $4.33 | $4.33 | $4.33 | $4.33 | $4.33 | 1,835 |
| 2023-10-31 | $4.33 | $4.33 | $4.33 | $4.33 | $4.33 | 0 |
| 2023-10-30 | $4.33 | $4.33 | $4.33 | $4.33 | $4.33 | 0 |
| 2023-10-27 | $4.33 | $4.33 | $4.33 | $4.33 | $4.33 | 801,968 |
| 2023-10-26 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 3,700 |
| 2023-10-25 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 0 |
| 2023-10-24 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 190,000 |
| 2023-10-23 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 150 |
| 2023-10-20 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 500,000 |
| 2023-10-19 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2023-10-18 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2023-10-17 | $4.65 | $4.65 | $4.60 | $4.60 | $4.60 | 1,033 |
| 2023-10-16 | $4.88 | $4.88 | $4.78 | $4.78 | $4.78 | 200 |
| 2023-10-13 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 6,986 |
| 2023-10-12 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 160,450 |
| 2023-10-11 | $4.79 | $4.79 | $4.72 | $4.72 | $4.72 | 204 |
| 2023-10-10 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 405 |
| 2023-10-09 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 1 |
| 2023-10-06 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 5 |
| 2023-10-05 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2023-10-04 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 500 |
| 2023-10-03 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 19,117 |
| 2023-10-02 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 31,600 |
| 2023-09-29 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2023-09-28 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 11,920 |
| 2023-09-27 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 14,942 |
| 2023-09-26 | $5.03 | $5.03 | $5.03 | $5.03 | $4.91 | 0 |
| 2023-09-25 | $5.03 | $5.03 | $5.03 | $5.03 | $4.91 | 130,505 |
| 2023-09-22 | $5.04 | $5.04 | $5.04 | $5.04 | $4.92 | 0 |
| 2023-09-21 | $5.04 | $5.04 | $5.04 | $5.04 | $4.92 | 0 |
| 2023-09-20 | $5.04 | $5.04 | $5.04 | $5.04 | $4.92 | 0 |
| 2023-09-19 | $5.04 | $5.04 | $5.04 | $5.04 | $4.92 | 0 |
| 2023-09-18 | $5.04 | $5.04 | $5.04 | $5.04 | $4.92 | 10,650 |
| 2023-09-15 | $4.98 | $4.98 | $4.98 | $4.98 | $4.86 | 0 |
| 2023-09-14 | $4.98 | $4.98 | $4.98 | $4.98 | $4.86 | 3,264 |
| 2023-09-13 | $5.04 | $5.07 | $5.04 | $5.07 | $4.95 | 483 |
| 2023-09-12 | $5.14 | $5.14 | $5.14 | $5.14 | $5.02 | 10 |
| 2023-09-11 | $5.14 | $5.14 | $5.14 | $5.14 | $5.02 | 0 |
| 2023-09-08 | $5.14 | $5.14 | $5.14 | $5.14 | $5.02 | 0 |
| 2023-09-07 | $5.22 | $5.22 | $5.14 | $5.14 | $5.02 | 1,456 |
| 2023-09-06 | $5.14 | $5.14 | $5.14 | $5.14 | $5.01 | 0 |
| 2023-09-05 | $5.14 | $5.14 | $5.14 | $5.14 | $5.01 | 2,015 |
| 2023-09-01 | $5.07 | $5.07 | $5.07 | $5.07 | $4.95 | 0 |
| 2023-08-31 | $5.07 | $5.07 | $5.07 | $5.07 | $4.95 | 0 |
| 2023-08-30 | $5.07 | $5.07 | $5.07 | $5.07 | $4.95 | 5,000 |
| 2023-08-29 | $4.96 | $4.96 | $4.96 | $4.96 | $4.84 | 30 |
| 2023-08-28 | $4.96 | $4.96 | $4.96 | $4.96 | $4.84 | 9 |
| 2023-08-25 | $4.96 | $4.96 | $4.96 | $4.96 | $4.84 | 0 |
| 2023-08-24 | $4.96 | $4.96 | $4.96 | $4.96 | $4.84 | 0 |
| 2023-08-23 | $4.96 | $4.96 | $4.96 | $4.96 | $4.84 | 360,484 |
| 2023-08-22 | $4.90 | $4.90 | $4.90 | $4.90 | $4.78 | 504 |
| 2023-08-21 | $4.90 | $4.90 | $4.90 | $4.90 | $4.78 | 0 |
| 2023-08-18 | $4.90 | $4.90 | $4.90 | $4.90 | $4.78 | 10 |
| 2023-08-17 | $4.90 | $4.90 | $4.90 | $4.90 | $4.78 | 4,000 |
| 2023-08-16 | $4.85 | $4.85 | $4.85 | $4.85 | $4.73 | 1,000 |
| 2023-08-15 | $4.90 | $4.90 | $4.90 | $4.90 | $4.78 | 120 |
| 2023-08-14 | $4.85 | $4.85 | $4.85 | $4.85 | $4.73 | 0 |
| 2023-08-11 | $5.01 | $5.01 | $4.85 | $4.85 | $4.73 | 5,193 |
| 2023-08-10 | $5.00 | $5.00 | $5.00 | $5.00 | $4.88 | 7,022 |
| 2023-08-09 | $5.00 | $5.00 | $5.00 | $5.00 | $4.88 | 0 |
| 2023-08-08 | $5.00 | $5.00 | $5.00 | $5.00 | $4.88 | 6,009 |
| 2023-08-07 | $5.00 | $5.00 | $5.00 | $5.00 | $4.88 | 0 |
| 2023-08-04 | $5.00 | $5.00 | $5.00 | $5.00 | $4.88 | 0 |
| 2023-08-03 | $5.00 | $5.00 | $5.00 | $5.00 | $4.88 | 12,877 |
| 2023-08-02 | $5.00 | $5.00 | $5.00 | $5.00 | $4.88 | 5 |
| 2023-08-01 | $5.01 | $5.01 | $5.00 | $5.00 | $4.88 | 1,138 |
| 2023-07-31 | $5.07 | $5.07 | $5.07 | $5.07 | $4.95 | 0 |
| 2023-07-28 | $5.07 | $5.07 | $5.07 | $5.07 | $4.95 | 0 |
| 2023-07-27 | $5.07 | $5.07 | $5.07 | $5.07 | $4.95 | 0 |
| 2023-07-26 | $5.07 | $5.07 | $5.07 | $5.07 | $4.95 | 0 |
| 2023-07-25 | $5.07 | $5.07 | $5.07 | $5.07 | $4.95 | 0 |
| 2023-07-24 | $5.07 | $5.07 | $5.07 | $5.07 | $4.95 | 4,200 |
| 2023-07-21 | $5.07 | $5.07 | $5.07 | $5.07 | $4.95 | 0 |
| 2023-07-20 | $5.02 | $5.07 | $5.02 | $5.07 | $4.95 | 900 |
| 2023-07-19 | $5.08 | $5.08 | $5.08 | $5.08 | $4.95 | 433 |
| 2023-07-18 | $4.95 | $4.95 | $4.95 | $4.95 | $4.83 | 200,352 |
| 2023-07-17 | $4.99 | $4.99 | $4.95 | $4.95 | $4.83 | 2,000 |
| 2023-07-14 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 4,719 |
| 2023-07-13 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 500,052 |
| 2023-07-12 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 195 |
| 2023-07-11 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 1,192 |
| 2023-07-10 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2023-07-07 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 1,502,617 |
| 2023-07-06 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 591 |
| 2023-07-05 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 249 |
| 2023-07-03 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2023-06-30 | $5.34 | $5.40 | $5.34 | $5.38 | $5.38 | 2,070 |
| 2023-06-29 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 3,745 |
| 2023-06-28 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 11,944 |
| 2023-06-27 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
| 2023-06-26 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
| 2023-06-23 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
| 2023-06-22 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
| 2023-06-21 | $5.21 | $5.27 | $5.21 | $5.21 | $5.21 | 16,000 |
| 2023-06-20 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 6,124 |
| 2023-06-16 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2023-06-15 | $5.38 | $5.38 | $5.25 | $5.25 | $5.25 | 3,196 |
| 2023-06-14 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 9,013 |
| 2023-06-13 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 1,230 |
| 2023-06-12 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2023-06-09 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 504,044 |
| 2023-06-08 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 21,060 |
| 2023-06-07 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 11,157 |
| 2023-06-06 | $5.25 | $5.30 | $5.25 | $5.30 | $5.30 | 2,421 |
| 2023-06-05 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 747 |
| 2023-06-02 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 53,655 |
| 2023-06-01 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 2,349 |
| 2023-05-31 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-05-30 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-05-26 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 205,028 |
| 2023-05-25 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 618 |
| 2023-05-24 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 100 |
| 2023-05-23 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 1 |
| 2023-05-22 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 813 |
| 2023-05-19 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 5,769 |
| 2023-05-18 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2023-05-17 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2023-05-16 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2023-05-15 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2023-05-12 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2023-05-11 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 243 |
| 2023-05-10 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 26 |
| 2023-05-09 | $5.37 | $5.38 | $5.37 | $5.38 | $5.38 | 7,569 |
| 2023-05-08 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 5,153 |
| 2023-05-05 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2023-05-04 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2023-05-03 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 932,766 |
| 2023-05-02 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 59,264 |
| 2023-05-01 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 4,115 |
| 2023-04-28 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 36,620 |
| 2023-04-27 | $5.37 | $5.40 | $5.27 | $5.40 | $5.40 | 990,119 |
| 2023-04-26 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 6,164 |
| 2023-04-25 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2023-04-24 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2023-04-21 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 16,354 |
| 2023-04-20 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 2,231 |
| 2023-04-19 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 0 |
| 2023-04-18 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 1,000 |
| 2023-04-17 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 60 |
| 2023-04-14 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 256,000 |
| 2023-04-13 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2023-04-12 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 50 |
| 2023-04-11 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 4,098 |
| 2023-04-10 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 42 |
| 2023-04-06 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 343 |
| 2023-04-05 | $5.90 | $5.90 | $5.79 | $5.79 | $5.79 | 315,346 |
| 2023-04-04 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 0 |
| 2023-04-03 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 0 |
| 2023-03-31 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 1 |
| 2023-03-30 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 200,000 |
| 2023-03-29 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 1,000 |
| 2023-03-28 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2023-03-27 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 98,000 |
| 2023-03-24 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 1,500,000 |
| 2023-03-23 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 2,700 |
| 2023-03-22 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2023-03-21 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 214,052 |
| 2023-03-20 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 1,363 |
| 2023-03-17 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 0 |
| 2023-03-16 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 3,180 |
| 2023-03-15 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 0 |
| 2023-03-14 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 0 |
| 2023-03-13 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 0 |
| 2023-03-10 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 0 |
| 2023-03-09 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 0 |
| 2023-03-08 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 3,359 |
| 2023-03-07 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 5,778 |
| 2023-03-06 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 0 |
| 2023-03-03 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 32,191 |
| 2023-03-02 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 13,945 |
| 2023-03-01 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 415 |
| 2023-02-28 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 200 |
| 2023-02-27 | $5.64 | $5.64 | $5.60 | $5.60 | $5.60 | 992,873 |
| 2023-02-24 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 2,718 |
| 2023-02-23 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 762 |
| 2023-02-22 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 2 |
| 2023-02-21 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 1,500,000 |
| 2023-02-17 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 44 |
| 2023-02-16 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 4,620 |
| 2023-02-15 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 2,000,000 |
| 2023-02-14 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 1,055 |
| 2023-02-13 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2023-02-10 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 803 |
| 2023-02-09 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 0 |
| 2023-02-08 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 0 |
| 2023-02-07 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 100 |
| 2023-02-06 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 100,000 |
| 2023-02-03 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2023-02-02 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 14 |
| 2023-02-01 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 110 |
| 2023-01-31 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 200 |
| 2023-01-30 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2023-01-27 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 2,000,000 |
| 2023-01-26 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2023-01-25 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 1,700,000 |
| 2023-01-24 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 4,616 |
| 2023-01-23 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 202,626 |
| 2023-01-20 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 100 |
| 2023-01-19 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2023-01-18 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2023-01-17 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2023-01-13 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 1,620,000 |
| 2023-01-12 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 1,100,000 |
| 2023-01-11 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 8,000 |
| 2023-01-10 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 0 |
| 2023-01-09 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 178,961 |
| 2023-01-06 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 0 |
| 2023-01-05 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 750,000 |
| 2023-01-04 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 1,600,016 |
| 2023-01-03 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 2,000,000 |
| 2022-12-30 | $5.81 | $5.84 | $5.81 | $5.84 | $5.84 | 480 |
| 2022-12-29 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 857,564 |
| 2022-12-28 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 934,328 |
| 2022-12-27 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 50 |
| 2022-12-23 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 1,782 |
| 2022-12-22 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2022-12-21 | $5.81 | $5.81 | $5.70 | $5.74 | $5.74 | 10,336 |
| 2022-12-20 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 619,278 |
| 2022-12-19 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2022-12-16 | $5.80 | $5.80 | $5.77 | $5.77 | $5.77 | 500,600 |
| 2022-12-15 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 100 |
| 2022-12-14 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 12,578 |
| 2022-12-13 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 700,000 |
| 2022-12-12 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 500,018 |
| 2022-12-09 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 400,000 |
| 2022-12-08 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 1,981 |
| 2022-12-07 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2022-12-06 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 1,000,000 |
| 2022-12-05 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 1,000,000 |
| 2022-12-02 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 82 |
| 2022-12-01 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 9,156 |
| 2022-11-30 | $6.20 | $6.30 | $6.20 | $6.30 | $6.30 | 14,740 |
| 2022-11-29 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2022-11-28 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 86 |
| 2022-11-25 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2022-11-23 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 433,153 |
| 2022-11-22 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2022-11-21 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2022-11-18 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 68,921 |
| 2022-11-17 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 3,748 |
| 2022-11-16 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 703,123 |
| 2022-11-15 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 1,631 |
| 2022-11-14 | $6.15 | $6.15 | $6.14 | $6.14 | $6.14 | 15,040 |
| 2022-11-11 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 500,000 |
| 2022-11-10 | $5.62 | $5.80 | $5.62 | $5.80 | $5.80 | 344 |
| 2022-11-09 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 3,716 |
| 2022-11-08 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 47,365 |
| 2022-11-07 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 1,001,877 |
| 2022-11-04 | $5.46 | $5.46 | $5.43 | $5.43 | $5.43 | 620,659 |
| 2022-11-03 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 496,650 |
| 2022-11-02 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 17,177 |
| 2022-11-01 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 1,200,000 |
| 2022-10-31 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 0 |
| 2022-10-28 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 16 |
| 2022-10-27 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 1,184,795 |
| 2022-10-26 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 0 |
| 2022-10-25 | $5.47 | $5.51 | $5.47 | $5.51 | $5.51 | 554,398 |
| 2022-10-24 | $5.47 | $5.54 | $5.47 | $5.54 | $5.54 | 4,218,400 |
| 2022-10-21 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 111,300 |
| 2022-10-20 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 306,761 |
| 2022-10-19 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 720 |
| 2022-10-18 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 4,109 |
| 2022-10-17 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 10,223 |
| 2022-10-14 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 519,943 |
| 2022-10-13 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 2,031,547 |
| 2022-10-12 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 22,270 |
| 2022-10-11 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 84 |
| 2022-10-10 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 5,668 |
| 2022-10-07 | $6.30 | $6.30 | $6.17 | $6.17 | $6.17 | 240,544 |
| 2022-10-06 | $6.23 | $6.29 | $6.23 | $6.29 | $6.29 | 20,371 |
| 2022-10-05 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2022-10-04 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 20,648 |
| 2022-10-03 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 519,976 |
| 2022-09-30 | $5.88 | $5.88 | $5.85 | $5.85 | $5.85 | 750,900 |
| 2022-09-29 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 517,419 |
| 2022-09-28 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 624,673 |
| 2022-09-27 | $5.99 | $5.99 | $5.80 | $5.80 | $5.70 | 1,210 |
| 2022-09-26 | $6.02 | $6.02 | $6.02 | $6.02 | $5.92 | 0 |
| 2022-09-23 | $6.02 | $6.02 | $6.02 | $6.02 | $5.92 | 503,888 |
| 2022-09-22 | $6.77 | $6.77 | $6.77 | $6.77 | $6.65 | 25,112 |
| 2022-09-21 | $6.77 | $6.77 | $6.77 | $6.77 | $6.65 | 50 |
| 2022-09-20 | $6.77 | $6.77 | $6.77 | $6.77 | $6.65 | 0 |
| 2022-09-19 | $6.77 | $6.77 | $6.77 | $6.77 | $6.65 | 332,954 |
| 2022-09-16 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 333,052 |
| 2022-09-15 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 100 |
| 2022-09-14 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 246,700 |
| 2022-09-13 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2022-09-12 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 5,958 |
| 2022-09-09 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 10,223 |
| 2022-09-08 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 311,235 |
| 2022-09-07 | $7.21 | $7.21 | $7.20 | $7.20 | $7.20 | 500,000 |
| 2022-09-06 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 350,110 |
| 2022-09-02 | $7.35 | $7.37 | $7.35 | $7.37 | $7.37 | 500,000 |
| 2022-09-01 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 16,808 |
| 2022-08-31 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 369,400 |
| 2022-08-30 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 4,070 |
| 2022-08-29 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 0 |
| 2022-08-26 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 0 |
| 2022-08-25 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 5,000 |
| 2022-08-24 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 8,944 |
| 2022-08-23 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 309 |
| 2022-08-22 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 0 |
| 2022-08-19 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 0 |
| 2022-08-18 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 270,000 |
| 2022-08-17 | $7.57 | $7.57 | $7.53 | $7.53 | $7.53 | 10,671 |
| 2022-08-16 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 6 |
| 2022-08-15 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 220 |
| 2022-08-12 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 4,736 |
| 2022-08-11 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 0 |
| 2022-08-10 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 100 |
| 2022-08-09 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 0 |
| 2022-08-08 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 0 |
| 2022-08-05 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 500,100 |
| 2022-08-04 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 5,516 |
| 2022-08-03 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 4,209 |
| 2022-08-02 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
| 2022-08-01 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
| 2022-07-29 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 6,106 |
| 2022-07-28 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 450,000 |
| 2022-07-27 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
| 2022-07-26 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 1,804 |
| 2022-07-25 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 12 |
| 2022-07-22 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 75,047 |
| 2022-07-21 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 1 |
| 2022-07-20 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 25 |
| 2022-07-19 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 1,432 |
| 2022-07-18 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 10 |
| 2022-07-15 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 22,339 |
| 2022-07-14 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 18,290 |
| 2022-07-13 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 7,359 |
| 2022-07-12 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 5,437 |
| 2022-07-11 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2022-07-08 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2022-07-07 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 182 |
| 2022-07-06 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 500 |
| 2022-07-05 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 4,188 |
| 2022-07-01 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 3,139 |
| 2022-06-30 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 400 |
| 2022-06-29 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 2,746 |
| 2022-06-28 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 9,521 |
| 2022-06-27 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 12,334 |
| 2022-06-24 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 0 |
| 2022-06-23 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 500,000 |
| 2022-06-22 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 17,377 |
| 2022-06-21 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 127 |
| 2022-06-17 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 0 |
| 2022-06-16 | $7.45 | $7.45 | $7.33 | $7.33 | $7.33 | 1,996 |
| 2022-06-15 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 58,571 |
| 2022-06-14 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 0 |
| 2022-06-13 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 1 |
| 2022-06-10 | $7.67 | $7.70 | $7.45 | $7.49 | $7.49 | 2,003,200 |
| 2022-06-09 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 100 |
| 2022-06-08 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 650,700 |
| 2022-06-07 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 522,210 |
| 2022-06-06 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 3 |
| 2022-06-03 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 650,005 |
| 2022-06-02 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 350,031 |
| 2022-06-01 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 0 |
| 2022-05-31 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 40 |
| 2022-05-27 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 318,182 |
| 2022-05-26 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 25,000 |
| 2022-05-25 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 725,000 |
| 2022-05-24 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 21,959 |
| 2022-05-23 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 31,312 |
| 2022-05-20 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 46,726 |
| 2022-05-19 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 31,028 |
| 2022-05-18 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 1,116,010 |
| 2022-05-17 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 3,198 |
| 2022-05-16 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 400,000 |
| 2022-05-13 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 1,031 |
| 2022-05-12 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 25 |
| 2022-05-11 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 15,245 |
| 2022-05-10 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 150,070 |
| 2022-05-09 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 56,890 |
| 2022-05-06 | $7.74 | $7.79 | $7.74 | $7.79 | $7.79 | 31,333 |
| 2022-05-05 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 500,001 |
| 2022-05-04 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 2,988,626 |
| 2022-05-03 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 47,570 |
| 2022-05-02 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 155,342 |
| 2022-04-29 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 0 |
| 2022-04-28 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 0 |
| 2022-04-27 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 0 |
| 2022-04-26 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 5,881 |
| 2022-04-25 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 5,881 |
| 2022-04-22 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 377,836 |
| 2022-04-21 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 66,921 |
| 2022-04-20 | $8.77 | $8.77 | $8.72 | $8.72 | $8.72 | 67,021 |
| 2022-04-19 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 21,264 |
| 2022-04-18 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 380 |
| 2022-04-14 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 23,491 |
| 2022-04-13 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 49,327 |
| 2022-04-12 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 7,632 |
| 2022-04-11 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 150,030 |
| 2022-04-08 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 175,100 |
| 2022-04-07 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 74 |
| 2022-04-06 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 550,000 |
| 2022-04-05 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 402,423 |
| 2022-04-04 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 37,544 |
| 2022-04-01 | $9.32 | $9.56 | $9.32 | $9.56 | $9.56 | 1,150,268 |
| 2022-03-31 | $9.19 | $9.25 | $9.19 | $9.25 | $9.25 | 154,755 |
| 2022-03-30 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 616 |
| 2022-03-29 | $9.38 | $9.38 | $9.26 | $9.26 | $9.26 | 756 |
| 2022-03-28 | $9.20 | $9.20 | $9.20 | $9.20 | $9.07 | 275 |
| 2022-03-25 | $9.08 | $9.08 | $9.08 | $9.08 | $8.95 | 2,300,729 |
| 2022-03-24 | $9.25 | $9.25 | $9.08 | $9.08 | $8.95 | 1,124,308 |
| 2022-03-23 | $9.05 | $9.05 | $9.05 | $9.05 | $8.92 | 210 |
| 2022-03-22 | $9.05 | $9.05 | $9.05 | $9.05 | $8.92 | 4,006 |
| 2022-03-21 | $9.05 | $9.05 | $9.05 | $9.05 | $8.92 | 0 |
| 2022-03-18 | $9.05 | $9.05 | $9.05 | $9.05 | $8.92 | 4,006 |
| 2022-03-17 | $9.05 | $9.05 | $9.05 | $9.05 | $8.92 | 100 |
| 2022-03-16 | $8.68 | $8.83 | $8.68 | $8.83 | $8.70 | 20,664 |
| 2022-03-15 | $8.77 | $8.77 | $8.77 | $8.77 | $8.65 | 0 |
| 2022-03-14 | $8.77 | $8.77 | $8.77 | $8.77 | $8.65 | 400,000 |
| 2022-03-11 | $8.45 | $8.45 | $8.45 | $8.45 | $8.33 | 475,197 |
| 2022-03-10 | $8.38 | $8.45 | $8.38 | $8.45 | $8.33 | 800,437 |
| 2022-03-09 | $8.43 | $8.44 | $8.22 | $8.44 | $8.32 | 921,232 |
| 2022-03-08 | $7.86 | $7.86 | $7.86 | $7.86 | $7.74 | 318,840 |
| 2022-03-07 | $8.00 | $8.00 | $7.81 | $7.81 | $7.70 | 2,812 |
| 2022-03-04 | $8.17 | $8.17 | $8.17 | $8.17 | $8.06 | 3,421 |
| 2022-03-03 | $8.30 | $8.33 | $7.95 | $8.12 | $8.01 | 106,180 |
| 2022-03-02 | $7.73 | $8.24 | $7.72 | $8.24 | $8.12 | 201,361 |
| 2022-03-01 | $8.75 | $9.05 | $8.75 | $9.05 | $8.92 | 1,721,221 |
| 2022-02-28 | $9.80 | $9.80 | $9.80 | $9.80 | $9.66 | 330,000 |
| 2022-02-25 | $9.80 | $9.80 | $9.80 | $9.80 | $9.66 | 350,100 |
| 2022-02-24 | $9.23 | $9.83 | $9.23 | $9.83 | $9.69 | 5,625 |
| 2022-02-23 | $10.14 | $10.14 | $10.14 | $10.14 | $10.00 | 205,458 |
| 2022-02-22 | $10.14 | $10.14 | $10.14 | $10.14 | $10.00 | 248,080 |
| 2022-02-18 | $10.14 | $10.14 | $10.14 | $10.14 | $10.00 | 730,150 |
| 2022-02-17 | $10.40 | $10.58 | $10.34 | $10.35 | $10.20 | 1,634,046 |
| 2022-02-16 | $10.89 | $10.89 | $10.89 | $10.89 | $10.74 | 1,172,524 |
| 2022-02-15 | $12.44 | $12.44 | $12.44 | $12.44 | $12.26 | 277 |
| 2022-02-14 | $12.66 | $12.66 | $12.66 | $12.66 | $12.48 | 125 |
| 2022-02-11 | $12.66 | $12.66 | $12.66 | $12.66 | $12.48 | 119,774 |
| 2022-02-10 | $12.66 | $12.66 | $12.66 | $12.66 | $12.48 | 7 |
| 2022-02-09 | $12.66 | $12.66 | $12.66 | $12.66 | $12.48 | 0 |
| 2022-02-08 | $12.66 | $12.66 | $12.66 | $12.66 | $12.48 | 2,001 |
| 2022-02-07 | $12.23 | $12.23 | $12.23 | $12.23 | $12.06 | 200,000 |
| 2022-02-04 | $12.23 | $12.23 | $12.23 | $12.23 | $12.06 | 1,000,000 |
| 2022-02-03 | $12.23 | $12.23 | $12.23 | $12.23 | $12.06 | 0 |
| 2022-02-02 | $12.23 | $12.23 | $12.23 | $12.23 | $12.06 | 3,019 |
| 2022-02-01 | $12.34 | $12.42 | $12.23 | $12.23 | $12.06 | 200,251 |
| 2022-01-31 | $12.25 | $12.36 | $12.25 | $12.34 | $12.17 | 211,108 |
| 2022-01-28 | $11.70 | $12.00 | $11.70 | $12.00 | $11.83 | 3,837 |
| 2022-01-27 | $12.03 | $12.03 | $11.95 | $11.95 | $11.78 | 642 |
| 2022-01-26 | $11.82 | $11.82 | $11.82 | $11.82 | $11.65 | 3,300 |
| 2022-01-25 | $11.73 | $11.73 | $11.62 | $11.63 | $11.46 | 1,051,805 |
| 2022-01-24 | $10.77 | $10.81 | $10.73 | $10.73 | $10.58 | 201,789 |
| 2022-01-21 | $11.50 | $11.50 | $11.50 | $11.50 | $11.34 | 58,000 |
| 2022-01-20 | $11.50 | $11.50 | $11.50 | $11.50 | $11.34 | 70,900 |
| 2022-01-19 | $11.42 | $11.42 | $11.42 | $11.42 | $11.26 | 0 |
| 2022-01-18 | $11.42 | $11.42 | $11.42 | $11.42 | $11.26 | 9,458 |
| 2022-01-14 | $11.55 | $11.59 | $11.46 | $11.46 | $11.30 | 173,862 |
| 2022-01-13 | $11.09 | $11.09 | $11.09 | $11.09 | $10.94 | 0 |
| 2022-01-12 | $11.09 | $11.09 | $11.09 | $11.09 | $10.94 | 200,000 |
| 2022-01-11 | $11.09 | $11.09 | $11.09 | $11.09 | $10.93 | 172,316 |
| 2022-01-10 | $11.09 | $11.09 | $11.09 | $11.09 | $10.94 | 148,450 |
| 2022-01-07 | $10.93 | $11.09 | $10.93 | $11.09 | $10.94 | 128,150 |
| 2022-01-06 | $11.00 | $11.00 | $11.00 | $11.00 | $10.85 | 25 |
| 2022-01-05 | $11.00 | $11.00 | $11.00 | $11.00 | $10.85 | 176,201 |
| 2022-01-04 | $11.05 | $11.25 | $11.05 | $11.05 | $10.89 | 130,108 |
| 2022-01-03 | $11.11 | $11.11 | $11.11 | $11.11 | $10.96 | 13,509 |
| 2021-12-31 | $11.15 | $11.15 | $11.15 | $11.15 | $10.99 | 0 |
| 2021-12-30 | $11.15 | $11.15 | $11.15 | $11.15 | $10.99 | 0 |
| 2021-12-29 | $11.15 | $11.15 | $11.15 | $11.15 | $10.99 | 13 |
| 2021-12-28 | $11.15 | $11.15 | $11.15 | $11.15 | $10.99 | 100 |
| 2021-12-27 | $10.45 | $10.45 | $10.45 | $10.45 | $10.30 | 0 |
| 2021-12-23 | $10.45 | $10.45 | $10.45 | $10.45 | $10.30 | 3,365 |
| 2021-12-22 | $10.45 | $10.45 | $10.45 | $10.45 | $10.30 | 1,332 |
| 2021-12-21 | $10.57 | $10.57 | $10.45 | $10.45 | $10.30 | 758 |
| 2021-12-20 | $10.65 | $10.65 | $10.65 | $10.65 | $10.50 | 47 |
| 2021-12-17 | $10.65 | $10.65 | $10.65 | $10.65 | $10.50 | 193,670 |
| 2021-12-16 | $10.65 | $10.65 | $10.65 | $10.65 | $10.50 | 4,306 |
| 2021-12-15 | $10.45 | $10.45 | $10.45 | $10.45 | $10.30 | 215,696 |
| 2021-12-14 | $10.36 | $10.36 | $10.36 | $10.36 | $10.22 | 64,371 |
| 2021-12-13 | $10.53 | $10.53 | $10.53 | $10.53 | $10.39 | 6,457 |
| 2021-12-10 | $10.50 | $10.53 | $10.50 | $10.53 | $10.39 | 4,815 |
| 2021-12-09 | $10.14 | $10.37 | $10.14 | $10.37 | $10.22 | 2,358 |
| 2021-12-08 | $10.49 | $10.49 | $10.33 | $10.33 | $10.19 | 400 |
| 2021-12-07 | $10.36 | $10.36 | $10.36 | $10.36 | $10.21 | 164,944 |
| 2021-12-06 | $10.36 | $10.36 | $10.36 | $10.36 | $10.21 | 265 |
| 2021-12-03 | $10.01 | $10.01 | $10.01 | $10.01 | $9.87 | 345,593 |
| 2021-12-02 | $10.21 | $10.21 | $10.21 | $10.21 | $10.07 | 613,648 |
| 2021-12-01 | $10.21 | $10.21 | $10.21 | $10.21 | $10.07 | 545,084 |
| 2021-11-30 | $10.33 | $10.33 | $10.33 | $10.33 | $10.18 | 380,000 |
| 2021-11-29 | $10.33 | $10.33 | $10.33 | $10.33 | $10.18 | 800 |
| 2021-11-26 | $10.50 | $10.50 | $10.50 | $10.50 | $10.35 | 10 |
| 2021-11-24 | $10.25 | $10.50 | $10.25 | $10.50 | $10.35 | 421,342 |
| 2021-11-23 | $10.24 | $10.24 | $10.19 | $10.19 | $10.04 | 760,972 |
| 2021-11-22 | $10.35 | $10.35 | $10.28 | $10.28 | $10.14 | 8,102 |
| 2021-11-19 | $10.85 | $10.85 | $10.85 | $10.85 | $10.69 | 0 |
| 2021-11-18 | $10.85 | $10.85 | $10.85 | $10.85 | $10.69 | 314,833 |
| 2021-11-17 | $11.05 | $11.05 | $11.04 | $11.04 | $10.89 | 540 |
| 2021-11-16 | $11.04 | $11.04 | $11.04 | $11.04 | $10.89 | 4 |
| 2021-11-15 | $11.04 | $11.04 | $11.04 | $11.04 | $10.89 | 31 |
| 2021-11-12 | $11.04 | $11.04 | $11.04 | $11.04 | $10.89 | 0 |
| 2021-11-11 | $11.04 | $11.04 | $11.04 | $11.04 | $10.89 | 0 |
| 2021-11-10 | $11.05 | $11.05 | $11.04 | $11.04 | $10.89 | 848 |
| 2021-11-09 | $11.00 | $11.00 | $11.00 | $11.00 | $10.85 | 0 |
| 2021-11-08 | $11.00 | $11.00 | $11.00 | $11.00 | $10.85 | 0 |
| 2021-11-05 | $11.00 | $11.00 | $11.00 | $11.00 | $10.85 | 200,623 |
| 2021-11-04 | $10.88 | $10.88 | $10.79 | $10.79 | $10.64 | 1,500 |
| 2021-11-03 | $10.75 | $10.88 | $10.75 | $10.88 | $10.73 | 10,220 |
| 2021-11-02 | $10.95 | $10.95 | $10.95 | $10.95 | $10.80 | 4,000 |
| 2021-11-01 | $10.89 | $10.95 | $10.89 | $10.95 | $10.80 | 26,418 |
| 2021-10-29 | $10.95 | $10.95 | $10.95 | $10.95 | $10.80 | 0 |
| 2021-10-28 | $11.06 | $11.06 | $10.95 | $10.95 | $10.80 | 26,418 |
| 2021-10-27 | $11.00 | $11.00 | $11.00 | $11.00 | $10.85 | 178 |
| 2021-10-26 | $11.10 | $11.10 | $11.10 | $11.10 | $10.94 | 2,097 |
| 2021-10-25 | $11.05 | $11.18 | $11.05 | $11.15 | $10.99 | 790 |
| 2021-10-22 | $11.80 | $11.80 | $11.80 | $11.80 | $11.63 | 0 |
| 2021-10-21 | $11.80 | $11.80 | $11.80 | $11.80 | $11.63 | 32 |
| 2021-10-20 | $11.80 | $11.80 | $11.80 | $11.80 | $11.63 | 2,020 |
| 2021-10-19 | $12.00 | $12.00 | $11.69 | $11.69 | $11.53 | 108,519 |
| 2021-10-18 | $11.73 | $11.73 | $11.73 | $11.73 | $11.57 | 172 |
| 2021-10-15 | $11.73 | $11.73 | $11.73 | $11.73 | $11.57 | 3 |
| 2021-10-14 | $11.73 | $11.73 | $11.73 | $11.73 | $11.57 | 14,041 |
| 2021-10-13 | $11.73 | $11.73 | $11.73 | $11.73 | $11.57 | 152,941 |
| 2021-10-12 | $11.73 | $11.73 | $11.73 | $11.73 | $11.57 | 602 |
| 2021-10-11 | $11.37 | $11.37 | $11.37 | $11.37 | $11.22 | 162 |
| 2021-10-08 | $11.37 | $11.37 | $11.37 | $11.37 | $11.22 | 350,030 |
| 2021-10-07 | $11.37 | $11.37 | $11.37 | $11.37 | $11.22 | 162,836 |
| 2021-10-06 | $11.07 | $11.37 | $11.07 | $11.37 | $11.22 | 131,202 |
| 2021-10-05 | $11.50 | $11.50 | $11.50 | $11.50 | $11.34 | 160,886 |
| 2021-10-04 | $11.30 | $11.50 | $11.30 | $11.50 | $11.34 | 654 |
| 2021-10-01 | $11.31 | $11.31 | $11.31 | $11.31 | $11.15 | 36,086 |
| 2021-09-30 | $11.00 | $11.31 | $11.00 | $11.31 | $11.15 | 500,844 |
| 2021-09-29 | $11.74 | $11.74 | $11.74 | $11.74 | $11.58 | 5,234 |
| 2021-09-28 | $11.74 | $11.74 | $11.74 | $11.74 | $11.58 | 10 |
| 2021-09-27 | $11.74 | $11.74 | $11.74 | $11.74 | $11.58 | 249,308 |
| 2021-09-24 | $11.46 | $11.46 | $11.46 | $11.46 | $11.30 | 250,006 |
| 2021-09-23 | $11.46 | $11.46 | $11.46 | $11.46 | $11.30 | 800,218 |
| 2021-09-22 | $10.97 | $10.97 | $10.97 | $10.97 | $10.82 | 900,143 |
| 2021-09-21 | $11.08 | $11.08 | $10.97 | $10.97 | $10.82 | 1,734,059 |
| 2021-09-20 | $11.40 | $11.40 | $11.40 | $11.40 | $11.24 | 22 |
| 2021-09-17 | $11.37 | $11.40 | $11.37 | $11.40 | $11.24 | 803 |
| 2021-09-16 | $11.81 | $11.81 | $11.81 | $11.81 | $11.64 | 250 |
| 2021-09-15 | $11.65 | $11.65 | $11.65 | $11.65 | $11.49 | 2 |
| 2021-09-14 | $11.65 | $11.65 | $11.65 | $11.65 | $11.49 | 500,000 |
| 2021-09-13 | $11.65 | $11.65 | $11.65 | $11.65 | $11.49 | 2,352,162 |
| 2021-09-10 | $11.65 | $11.65 | $11.65 | $11.65 | $11.49 | 197,563 |
| 2021-09-09 | $11.91 | $11.95 | $11.91 | $11.91 | $11.74 | 4,149 |
| 2021-09-08 | $12.09 | $12.09 | $12.09 | $12.09 | $11.92 | 8 |
| 2021-09-07 | $12.09 | $12.09 | $12.09 | $12.09 | $11.92 | 109 |
| 2021-09-03 | $11.93 | $11.93 | $11.93 | $11.93 | $11.76 | 51 |
| 2021-09-02 | $11.93 | $11.93 | $11.93 | $11.93 | $11.76 | 274 |
| 2021-09-01 | $12.19 | $12.19 | $12.19 | $12.19 | $12.02 | 145 |
| 2021-08-31 | $11.83 | $11.83 | $11.83 | $11.83 | $11.66 | 0 |
| 2021-08-30 | $11.83 | $11.83 | $11.83 | $11.83 | $11.66 | 840 |
| 2021-08-27 | $11.83 | $11.83 | $11.83 | $11.83 | $11.66 | 0 |
| 2021-08-26 | $11.83 | $11.83 | $11.83 | $11.83 | $11.66 | 42 |
| 2021-08-25 | $11.86 | $11.86 | $11.77 | $11.83 | $11.66 | 780,395 |
| 2021-08-24 | $11.31 | $11.31 | $11.31 | $11.31 | $11.15 | 70 |
| 2021-08-23 | $11.75 | $11.75 | $11.31 | $11.31 | $11.15 | 804 |
| 2021-08-20 | $11.29 | $11.29 | $11.29 | $11.29 | $11.14 | 1,803 |
| 2021-08-19 | $11.21 | $11.21 | $11.13 | $11.13 | $10.97 | 83,821 |
| 2021-08-18 | $11.15 | $11.82 | $11.15 | $11.82 | $11.65 | 571 |
| 2021-08-17 | $11.65 | $11.65 | $11.65 | $11.65 | $11.49 | 0 |
| 2021-08-16 | $11.40 | $11.65 | $11.40 | $11.65 | $11.49 | 3,759 |
| 2021-08-13 | $11.55 | $11.55 | $11.55 | $11.55 | $11.39 | 52 |
| 2021-08-12 | $11.45 | $11.55 | $11.45 | $11.55 | $11.39 | 671 |
| 2021-08-11 | $11.40 | $11.40 | $11.40 | $11.40 | $11.24 | 133 |
| 2021-08-10 | $11.40 | $11.40 | $11.40 | $11.40 | $11.24 | 64 |
| 2021-08-09 | $11.53 | $11.61 | $11.20 | $11.40 | $11.24 | 201,593 |
| 2021-08-06 | $11.58 | $11.59 | $11.58 | $11.59 | $11.42 | 102,666 |
| 2021-08-05 | $11.50 | $11.57 | $11.50 | $11.57 | $11.41 | 2,163 |
| 2021-08-04 | $11.60 | $11.61 | $11.60 | $11.61 | $11.44 | 400,000 |
| 2021-08-03 | $11.45 | $11.95 | $11.45 | $11.85 | $11.68 | 405,553 |
| 2021-08-02 | $11.32 | $11.32 | $11.32 | $11.32 | $11.16 | 68,594 |
| 2021-07-30 | $11.60 | $11.60 | $11.60 | $11.60 | $11.44 | 100,090 |
| 2021-07-29 | $11.55 | $11.60 | $11.55 | $11.60 | $11.44 | 240,801 |
| 2021-07-28 | $11.91 | $11.91 | $11.91 | $11.91 | $11.74 | 0 |
| 2021-07-27 | $11.91 | $11.91 | $11.91 | $11.91 | $11.74 | 1,690,080 |
| 2021-07-26 | $11.45 | $11.91 | $11.45 | $11.91 | $11.74 | 376 |
| 2021-07-23 | $11.78 | $11.78 | $11.60 | $11.61 | $11.45 | 4,283 |
| 2021-07-22 | $11.90 | $11.90 | $11.90 | $11.90 | $11.73 | 7,759 |
| 2021-07-21 | $11.90 | $11.90 | $11.90 | $11.90 | $11.73 | 2,263 |
| 2021-07-20 | $11.65 | $11.65 | $11.65 | $11.65 | $11.49 | 101 |
| 2021-07-19 | $11.65 | $11.65 | $11.65 | $11.65 | $11.49 | 400,545 |
| 2021-07-16 | $12.00 | $12.02 | $11.79 | $11.79 | $11.62 | 952,100 |
| 2021-07-15 | $13.26 | $13.26 | $13.08 | $13.08 | $12.90 | 595 |
| 2021-07-14 | $13.16 | $13.16 | $13.16 | $13.16 | $12.98 | 0 |
| 2021-07-13 | $13.16 | $13.16 | $13.16 | $13.16 | $12.98 | 150,217 |
| 2021-07-12 | $13.05 | $13.05 | $13.03 | $13.03 | $12.85 | 3,507 |
| 2021-07-09 | $13.11 | $13.11 | $13.05 | $13.05 | $12.86 | 375,597 |
| 2021-07-08 | $13.02 | $13.02 | $13.02 | $13.02 | $12.84 | 300,000 |
| 2021-07-07 | $13.02 | $13.02 | $13.02 | $13.02 | $12.84 | 252,893 |
| 2021-07-06 | $13.18 | $13.18 | $13.18 | $13.18 | $13.00 | 150,171 |
| 2021-07-02 | $12.75 | $12.75 | $12.75 | $12.75 | $12.57 | 28,617 |
| 2021-07-01 | $12.75 | $12.75 | $12.75 | $12.75 | $12.57 | 7 |
| 2021-06-30 | $12.35 | $12.75 | $12.35 | $12.75 | $12.57 | 757 |
| 2021-06-29 | $12.72 | $12.72 | $12.72 | $12.72 | $12.55 | 250,075 |
| 2021-06-28 | $12.73 | $12.73 | $12.72 | $12.72 | $12.55 | 2,969 |
| 2021-06-25 | $12.83 | $12.83 | $12.83 | $12.83 | $12.65 | 6 |
| 2021-06-24 | $12.95 | $12.95 | $12.83 | $12.83 | $12.65 | 348 |
| 2021-06-23 | $13.10 | $13.10 | $13.10 | $13.10 | $12.92 | 756 |
| 2021-06-22 | $13.00 | $13.10 | $13.00 | $13.10 | $12.92 | 506 |
| 2021-06-21 | $12.61 | $12.61 | $12.61 | $12.61 | $12.43 | 96 |
| 2021-06-18 | $12.59 | $12.61 | $12.59 | $12.61 | $12.43 | 1,220,798 |
| 2021-06-17 | $12.74 | $12.76 | $12.68 | $12.68 | $12.50 | 500,472 |
| 2021-06-16 | $13.27 | $13.27 | $13.27 | $13.27 | $13.08 | 500,056 |
| 2021-06-15 | $13.27 | $13.27 | $13.27 | $13.27 | $13.08 | 2 |
| 2021-06-14 | $13.27 | $13.27 | $13.27 | $13.27 | $13.08 | 250,310 |
| 2021-06-11 | $13.26 | $13.26 | $13.26 | $13.26 | $13.07 | 149 |
| 2021-06-10 | $13.09 | $13.09 | $13.09 | $13.09 | $12.91 | 91 |
| 2021-06-09 | $13.09 | $13.09 | $13.09 | $13.09 | $12.91 | 14 |
| 2021-06-08 | $12.85 | $13.09 | $12.85 | $13.09 | $12.91 | 300 |
| 2021-06-07 | $13.09 | $13.09 | $13.09 | $13.09 | $12.90 | 2,439 |
| 2021-06-04 | $13.05 | $13.41 | $13.05 | $13.41 | $13.22 | 345 |
| 2021-06-03 | $12.93 | $13.00 | $12.93 | $13.00 | $12.82 | 13,147 |
| 2021-06-02 | $13.17 | $13.17 | $13.17 | $13.17 | $12.98 | 291,253 |
| 2021-06-01 | $13.32 | $13.32 | $13.32 | $13.32 | $13.13 | 30 |
| 2021-05-28 | $13.32 | $13.32 | $13.32 | $13.32 | $13.13 | 25 |
| 2021-05-27 | $13.07 | $13.32 | $12.95 | $13.32 | $13.13 | 2,052 |
| 2021-05-26 | $13.17 | $13.17 | $13.17 | $13.17 | $12.99 | 200,216 |
| 2021-05-25 | $13.45 | $13.45 | $13.45 | $13.45 | $13.26 | 100,116 |
| 2021-05-24 | $13.72 | $13.72 | $13.72 | $13.72 | $13.53 | 561 |
| 2021-05-21 | $13.72 | $13.72 | $13.72 | $13.72 | $13.53 | 22 |
| 2021-05-20 | $13.72 | $13.72 | $13.72 | $13.72 | $13.53 | 179,215 |
| 2021-05-19 | $12.78 | $13.81 | $12.78 | $13.81 | $13.62 | 538 |
| 2021-05-18 | $13.10 | $13.10 | $13.10 | $13.10 | $12.92 | 53 |
| 2021-05-17 | $13.10 | $13.10 | $13.10 | $13.10 | $12.92 | 161 |
| 2021-05-14 | $13.07 | $13.07 | $13.00 | $13.00 | $12.82 | 50,536 |
| 2021-05-13 | $13.00 | $13.00 | $13.00 | $13.00 | $12.82 | 219 |
| 2021-05-12 | $13.28 | $13.28 | $13.28 | $13.28 | $13.09 | 1,766 |
| 2021-05-11 | $13.28 | $13.28 | $13.28 | $13.28 | $13.09 | 600,039 |
| 2021-05-10 | $13.62 | $13.62 | $13.62 | $13.62 | $13.43 | 169,241 |
| 2021-05-07 | $13.63 | $13.63 | $13.63 | $13.63 | $13.43 | 5,254 |
| 2021-05-06 | $13.63 | $13.63 | $13.63 | $13.63 | $13.43 | 290 |
| 2021-05-05 | $13.45 | $13.45 | $13.45 | $13.45 | $13.26 | 50 |
| 2021-05-04 | $13.45 | $13.45 | $13.45 | $13.45 | $13.26 | 14,746 |
| 2021-05-03 | $13.65 | $13.91 | $13.65 | $13.80 | $13.61 | 29,078 |
| 2021-04-30 | $13.45 | $13.90 | $13.45 | $13.90 | $13.70 | 100,856 |
| 2021-04-29 | $13.90 | $13.90 | $13.82 | $13.87 | $13.67 | 1,537 |
| 2021-04-28 | $14.00 | $14.00 | $14.00 | $14.00 | $13.80 | 0 |
| 2021-04-27 | $14.09 | $14.09 | $14.00 | $14.00 | $13.80 | 742 |
| 2021-04-26 | $14.19 | $14.19 | $14.19 | $14.19 | $13.99 | 147,156 |
| 2021-04-23 | $14.28 | $14.28 | $14.28 | $14.28 | $14.08 | 9 |
| 2021-04-22 | $14.28 | $14.28 | $14.28 | $14.28 | $14.08 | 138,038 |
| 2021-04-21 | $14.30 | $14.40 | $14.30 | $14.36 | $14.16 | 1,162 |
| 2021-04-20 | $13.90 | $13.90 | $13.70 | $13.70 | $13.50 | 1,250 |
| 2021-04-19 | $14.10 | $14.10 | $13.90 | $13.90 | $13.70 | 8,497 |
| 2021-04-16 | $14.05 | $14.09 | $14.05 | $14.09 | $13.89 | 695 |
| 2021-04-15 | $13.90 | $13.90 | $13.90 | $13.90 | $13.70 | 3,275 |
| 2021-04-14 | $13.77 | $13.77 | $13.77 | $13.77 | $13.58 | 540 |
| 2021-04-13 | $13.78 | $14.05 | $13.78 | $14.05 | $13.85 | 605,269 |
| 2021-04-12 | $13.90 | $13.98 | $13.72 | $13.72 | $13.53 | 3,214 |
| 2021-04-09 | $14.07 | $14.07 | $14.07 | $14.07 | $13.87 | 306 |
| 2021-04-08 | $13.90 | $14.07 | $13.90 | $14.07 | $13.87 | 3,313 |
| 2021-04-07 | $13.95 | $13.95 | $13.45 | $13.74 | $13.55 | 118,476 |
| 2021-04-06 | $13.60 | $13.60 | $13.50 | $13.50 | $13.31 | 37,095 |
| 2021-04-05 | $13.40 | $13.74 | $13.00 | $13.74 | $13.55 | 900 |
| 2021-04-01 | $13.30 | $13.30 | $13.30 | $13.30 | $13.11 | 51,583 |
| 2021-03-31 | $13.20 | $13.20 | $13.06 | $13.06 | $12.88 | 706 |
| 2021-03-30 | $13.30 | $13.30 | $13.13 | $13.28 | $13.09 | 400,475 |
| 2021-03-29 | $13.27 | $13.27 | $13.27 | $13.27 | $13.08 | 128 |
| 2021-03-26 | $13.27 | $13.27 | $13.27 | $13.27 | $13.08 | 10 |
| 2021-03-25 | $13.27 | $13.27 | $13.27 | $13.27 | $13.08 | 130,055 |
| 2021-03-24 | $13.25 | $13.28 | $13.25 | $13.27 | $13.08 | 930,135 |
| 2021-03-23 | $13.50 | $13.60 | $13.50 | $13.60 | $13.41 | 30,250 |
| 2021-03-22 | $13.40 | $13.48 | $13.38 | $13.48 | $13.29 | 3,344 |
| 2021-03-19 | $13.33 | $13.33 | $13.33 | $13.33 | $13.14 | 351,007 |
| 2021-03-18 | $13.69 | $13.69 | $13.69 | $13.69 | $13.50 | 111 |
| 2021-03-17 | $13.66 | $13.66 | $13.66 | $13.66 | $13.47 | 40 |
| 2021-03-16 | $13.66 | $13.66 | $13.66 | $13.66 | $13.47 | 100,336 |
| 2021-03-15 | $13.51 | $13.51 | $13.49 | $13.49 | $13.30 | 450 |
| 2021-03-12 | $13.10 | $13.32 | $13.10 | $13.32 | $13.13 | 3,135 |
| 2021-03-11 | $13.06 | $13.06 | $13.06 | $13.06 | $12.88 | 406 |
| 2021-03-10 | $12.53 | $12.53 | $12.53 | $12.53 | $12.35 | 200,315 |
| 2021-03-09 | $12.30 | $12.31 | $12.30 | $12.31 | $12.14 | 150,381 |
| 2021-03-08 | $12.00 | $12.00 | $12.00 | $12.00 | $11.83 | 223 |
| 2021-03-05 | $12.20 | $12.20 | $12.00 | $12.00 | $11.83 | 7,532 |
| 2021-03-04 | $12.34 | $12.34 | $12.19 | $12.19 | $12.02 | 150,202 |
| 2021-03-03 | $12.55 | $12.55 | $12.55 | $12.55 | $12.37 | 110 |
| 2021-03-02 | $12.75 | $12.75 | $12.75 | $12.75 | $12.57 | 150 |
| 2021-03-01 | $12.59 | $12.59 | $12.59 | $12.59 | $12.41 | 295 |
| 2021-02-26 | $12.52 | $12.67 | $12.52 | $12.67 | $12.49 | 106,099 |
| 2021-02-25 | $12.82 | $12.82 | $12.76 | $12.76 | $12.58 | 1,182 |
| 2021-02-24 | $12.50 | $12.50 | $12.50 | $12.50 | $12.32 | 190 |
| 2021-02-23 | $12.60 | $12.60 | $12.55 | $12.55 | $12.37 | 385 |
| 2021-02-22 | $13.05 | $13.05 | $12.70 | $12.70 | $12.52 | 401,155 |
| 2021-02-19 | $13.40 | $13.40 | $13.01 | $13.01 | $12.83 | 250,156 |
| 2021-02-18 | $13.00 | $13.00 | $13.00 | $13.00 | $12.82 | 3,922 |
| 2021-02-17 | $13.10 | $13.10 | $13.00 | $13.00 | $12.82 | 3,922 |
| 2021-02-16 | $13.54 | $13.54 | $13.50 | $13.50 | $13.31 | 3,658 |
| 2021-02-12 | $13.75 | $13.75 | $13.75 | $13.75 | $13.56 | 713 |
| 2021-02-11 | $13.59 | $13.59 | $13.59 | $13.59 | $13.40 | 928 |
| 2021-02-10 | $13.55 | $13.55 | $13.55 | $13.55 | $13.36 | 250 |
| 2021-02-09 | $13.55 | $13.55 | $13.55 | $13.55 | $13.36 | 250 |
| 2021-02-08 | $13.55 | $13.55 | $13.55 | $13.55 | $13.36 | 2,425 |
| 2021-02-05 | $13.55 | $13.55 | $13.55 | $13.55 | $13.36 | 308 |
| 2021-02-04 | $13.05 | $13.05 | $13.05 | $13.05 | $12.87 | 220 |
| 2021-02-03 | $12.82 | $13.25 | $12.82 | $13.25 | $13.06 | 2,302 |
| 2021-02-02 | $12.70 | $12.72 | $12.60 | $12.60 | $12.42 | 21,015 |
| 2021-02-01 | $12.58 | $12.90 | $12.45 | $12.90 | $12.72 | 868,782 |
| 2021-01-29 | $12.42 | $12.54 | $12.30 | $12.54 | $12.36 | 632,955 |
| 2021-01-28 | $12.22 | $12.22 | $11.67 | $11.72 | $11.56 | 2,227,130 |
| 2021-01-27 | $11.80 | $14.00 | $11.80 | $12.48 | $12.30 | 1,142,183 |
| 2021-01-26 | $12.27 | $12.27 | $12.11 | $12.11 | $11.94 | 3,713 |
| 2021-01-25 | $11.89 | $12.08 | $11.89 | $12.08 | $11.91 | 552,667 |
| 2021-01-22 | $11.84 | $11.84 | $11.84 | $11.84 | $11.67 | 477 |
| 2021-01-21 | $11.84 | $11.84 | $11.84 | $11.84 | $11.67 | 425 |
| 2021-01-20 | $11.82 | $11.82 | $11.82 | $11.82 | $11.65 | 1,543 |
| 2021-01-19 | $11.78 | $11.83 | $11.78 | $11.83 | $11.66 | 3,577 |
| 2021-01-15 | $11.74 | $11.74 | $11.74 | $11.74 | $11.57 | 282 |
| 2021-01-14 | $11.89 | $11.89 | $11.89 | $11.89 | $11.72 | 250,067 |
| 2021-01-13 | $11.89 | $11.89 | $11.89 | $11.89 | $11.72 | 84 |
| 2021-01-12 | $11.76 | $11.89 | $11.76 | $11.89 | $11.72 | 2,089 |
| 2021-01-11 | $11.90 | $11.90 | $11.80 | $11.80 | $11.63 | 8,562 |
| 2021-01-08 | $12.01 | $12.10 | $12.01 | $12.10 | $11.93 | 333 |
| 2021-01-07 | $12.03 | $12.03 | $12.03 | $12.03 | $11.86 | 37,928 |
| 2021-01-06 | $12.22 | $12.22 | $12.21 | $12.21 | $12.04 | 276,429 |
| 2021-01-05 | $12.05 | $12.23 | $12.05 | $12.12 | $11.95 | 7,039 |
| 2021-01-04 | $12.24 | $12.24 | $12.13 | $12.13 | $11.96 | 1,956 |
| 2020-12-31 | $11.92 | $11.92 | $11.92 | $11.92 | $11.75 | 260 |
| 2020-12-30 | $11.99 | $11.99 | $11.99 | $11.99 | $11.82 | 4,831 |
| 2020-12-29 | $11.99 | $11.99 | $11.99 | $11.99 | $11.82 | 21,871 |
| 2020-12-28 | $11.77 | $11.77 | $11.77 | $11.77 | $11.60 | 300 |
| 2020-12-24 | $11.77 | $11.77 | $11.77 | $11.77 | $11.60 | 0 |
| 2020-12-23 | $11.70 | $11.77 | $11.70 | $11.77 | $11.60 | 300 |
| 2020-12-22 | $11.60 | $11.60 | $11.60 | $11.60 | $11.44 | 0 |
| 2020-12-21 | $11.60 | $11.60 | $11.60 | $11.60 | $11.44 | 6,129 |
| 2020-12-18 | $11.99 | $11.99 | $11.92 | $11.92 | $11.75 | 959 |
| 2020-12-17 | $12.09 | $12.09 | $12.00 | $12.00 | $11.83 | 320 |
| 2020-12-16 | $11.92 | $11.92 | $11.81 | $11.87 | $11.70 | 402,178 |
| 2020-12-15 | $11.70 | $11.70 | $11.70 | $11.70 | $11.54 | 68 |
| 2020-12-14 | $11.80 | $11.80 | $11.70 | $11.70 | $11.54 | 2,006 |
| 2020-12-11 | $11.80 | $11.80 | $11.80 | $11.80 | $11.63 | 15,791 |
| 2020-12-10 | $12.30 | $12.30 | $12.30 | $12.30 | $12.13 | 9,301 |
| 2020-12-09 | $12.42 | $12.42 | $12.42 | $12.42 | $12.24 | 228,646 |
| 2020-12-08 | $12.49 | $12.49 | $12.49 | $12.49 | $12.31 | 310 |
| 2020-12-07 | $12.40 | $12.40 | $12.40 | $12.40 | $12.23 | 11 |
| 2020-12-04 | $12.40 | $12.40 | $12.40 | $12.40 | $12.23 | 595 |
| 2020-12-03 | $12.30 | $12.30 | $12.30 | $12.30 | $12.12 | 300 |
| 2020-12-02 | $12.30 | $12.33 | $12.30 | $12.33 | $12.15 | 106,525 |
| 2020-12-01 | $12.40 | $12.41 | $12.40 | $12.41 | $12.24 | 200,010 |
| 2020-11-30 | $12.41 | $12.41 | $12.41 | $12.41 | $12.24 | 2,612 |
| 2020-11-27 | $12.36 | $12.41 | $12.36 | $12.41 | $12.24 | 6,313 |
| 2020-11-25 | $12.31 | $12.31 | $12.31 | $12.31 | $12.14 | 500 |
| 2020-11-24 | $12.05 | $12.05 | $12.05 | $12.05 | $11.88 | 5,085 |
| 2020-11-23 | $11.96 | $11.96 | $11.91 | $11.91 | $11.74 | 9,145 |
| 2020-11-20 | $12.00 | $12.10 | $12.00 | $12.10 | $11.93 | 605 |
| 2020-11-19 | $12.05 | $12.05 | $12.05 | $12.05 | $11.88 | 29,413 |
| 2020-11-18 | $12.05 | $12.05 | $12.05 | $12.05 | $11.88 | 100,524 |
| 2020-11-17 | $12.11 | $12.11 | $12.11 | $12.11 | $11.94 | 170 |
| 2020-11-16 | $11.80 | $11.80 | $11.80 | $11.80 | $11.63 | 2,075 |
| 2020-11-13 | $11.90 | $11.90 | $11.80 | $11.80 | $11.63 | 744,348 |
| 2020-11-12 | $12.00 | $12.00 | $12.00 | $12.00 | $11.83 | 350,767 |
| 2020-11-11 | $11.84 | $11.91 | $11.82 | $11.82 | $11.65 | 327,588 |
| 2020-11-10 | $12.36 | $12.36 | $12.36 | $12.36 | $12.19 | 626,687 |
| 2020-11-09 | $12.36 | $12.36 | $12.36 | $12.36 | $12.19 | 1,651 |
| 2020-11-06 | $12.05 | $12.10 | $12.05 | $12.10 | $11.93 | 6,263 |
| 2020-11-05 | $12.05 | $12.05 | $12.05 | $12.05 | $11.88 | 135,550 |
| 2020-11-04 | $11.68 | $11.68 | $11.68 | $11.68 | $11.52 | 35,478 |
| 2020-11-03 | $11.19 | $11.19 | $11.19 | $11.19 | $11.04 | 40 |
| 2020-11-02 | $11.19 | $11.19 | $11.19 | $11.19 | $11.04 | 250,138 |
| 2020-10-30 | $11.18 | $11.19 | $11.18 | $11.19 | $11.04 | 279 |
| 2020-10-29 | $11.33 | $11.33 | $11.33 | $11.33 | $11.17 | 106,697 |
| 2020-10-28 | $12.05 | $12.05 | $12.05 | $12.05 | $11.88 | 40 |
| 2020-10-27 | $12.05 | $12.05 | $12.05 | $12.05 | $11.88 | 75,333 |
| 2020-10-26 | $12.00 | $12.04 | $12.00 | $12.04 | $11.87 | 720 |
| 2020-10-23 | $12.35 | $12.38 | $12.28 | $12.35 | $12.18 | 1,313 |
| 2020-10-22 | $12.30 | $12.55 | $12.30 | $12.38 | $12.21 | 151,743 |
| 2020-10-21 | $11.30 | $11.30 | $11.30 | $11.30 | $11.14 | 119 |
| 2020-10-20 | $11.29 | $11.30 | $11.29 | $11.30 | $11.14 | 4,500 |
| 2020-10-19 | $10.95 | $11.03 | $10.95 | $11.02 | $10.87 | 800,826 |
| 2020-10-16 | $10.79 | $10.79 | $10.65 | $10.74 | $10.59 | 2,603 |
| 2020-10-15 | $10.65 | $10.69 | $10.59 | $10.65 | $10.50 | 93,921 |
| 2020-10-14 | $10.78 | $10.78 | $10.78 | $10.78 | $10.62 | 130 |
| 2020-10-13 | $10.85 | $10.85 | $10.85 | $10.85 | $10.70 | 236 |
| 2020-10-12 | $10.82 | $10.82 | $10.82 | $10.82 | $10.67 | 37 |
| 2020-10-09 | $10.82 | $10.82 | $10.82 | $10.82 | $10.67 | 162 |
| 2020-10-08 | $10.67 | $10.67 | $10.67 | $10.67 | $10.52 | 6,021 |
| 2020-10-07 | $10.84 | $10.84 | $10.84 | $10.84 | $10.69 | 117 |
| 2020-10-06 | $10.84 | $10.84 | $10.84 | $10.84 | $10.69 | 1,594 |
| 2020-10-05 | $10.73 | $10.73 | $10.73 | $10.73 | $10.58 | 139,032 |
| 2020-10-02 | $10.65 | $10.65 | $10.65 | $10.65 | $10.50 | 2 |
| 2020-10-01 | $10.65 | $10.65 | $10.65 | $10.65 | $10.50 | 257,900 |
| 2020-09-30 | $11.00 | $11.00 | $11.00 | $11.00 | $10.85 | 220 |
| 2020-09-29 | $10.49 | $10.49 | $10.49 | $10.49 | $10.34 | 200,025 |
| 2020-09-28 | $10.49 | $10.49 | $10.49 | $10.49 | $10.34 | 200,010 |
| 2020-09-25 | $10.49 | $10.49 | $10.49 | $10.49 | $10.34 | 150,200 |
| 2020-09-24 | $10.53 | $10.53 | $10.42 | $10.42 | $10.27 | 2,088 |
| 2020-09-23 | $10.84 | $10.84 | $10.84 | $10.84 | $10.69 | 154,351 |
| 2020-09-22 | $10.93 | $10.93 | $10.83 | $10.83 | $10.67 | 840 |
| 2020-09-21 | $10.92 | $10.92 | $10.75 | $10.75 | $10.60 | 497,540 |
| 2020-09-18 | $11.25 | $11.25 | $11.10 | $11.10 | $10.94 | 550,373 |
| 2020-09-17 | $10.90 | $10.90 | $10.90 | $10.90 | $10.75 | 17 |
| 2020-09-16 | $11.10 | $11.10 | $10.90 | $10.90 | $10.75 | 341 |
| 2020-09-15 | $11.00 | $11.05 | $10.86 | $10.86 | $10.71 | 260,855 |
| 2020-09-14 | $10.90 | $10.90 | $10.90 | $10.90 | $10.75 | 321 |
| 2020-09-11 | $11.05 | $11.05 | $11.05 | $11.05 | $10.89 | 116 |
| 2020-09-10 | $11.11 | $11.11 | $11.11 | $11.11 | $10.95 | 3,716 |
| 2020-09-09 | $11.15 | $11.15 | $11.15 | $11.15 | $10.99 | 641 |
| 2020-09-08 | $11.10 | $11.10 | $10.90 | $10.90 | $10.75 | 3,399 |
| 2020-09-04 | $11.19 | $11.19 | $11.08 | $11.08 | $10.92 | 660,331 |
| 2020-09-03 | $11.31 | $11.31 | $11.05 | $11.05 | $10.89 | 2,000,511 |
| 2020-09-02 | $11.60 | $11.60 | $11.45 | $11.51 | $11.35 | 601,176 |
| 2020-09-01 | $11.55 | $11.55 | $11.55 | $11.55 | $11.39 | 257 |
| 2020-08-31 | $11.70 | $11.70 | $11.60 | $11.60 | $11.44 | 495 |
| 2020-08-28 | $11.80 | $11.80 | $11.80 | $11.80 | $11.63 | 250 |
| 2020-08-27 | $11.94 | $11.94 | $11.80 | $11.80 | $11.63 | 6,970 |
| 2020-08-26 | $11.90 | $11.90 | $11.75 | $11.75 | $11.59 | 2,406 |
| 2020-08-25 | $11.55 | $11.60 | $11.55 | $11.56 | $11.40 | 5,702 |
| 2020-08-24 | $11.50 | $11.60 | $11.43 | $11.43 | $11.27 | 7,048 |
| 2020-08-21 | $11.41 | $11.41 | $11.29 | $11.29 | $11.13 | 906 |
| 2020-08-20 | $11.50 | $11.54 | $11.50 | $11.54 | $11.38 | 2,423 |
| 2020-08-19 | $11.70 | $11.70 | $11.70 | $11.70 | $11.54 | 201 |
| 2020-08-18 | $11.54 | $11.70 | $11.54 | $11.70 | $11.54 | 7,154 |
| 2020-08-17 | $11.62 | $11.65 | $11.62 | $11.65 | $11.49 | 1,478 |
| 2020-08-14 | $11.79 | $11.79 | $11.79 | $11.79 | $11.62 | 115 |
| 2020-08-13 | $11.81 | $11.81 | $11.79 | $11.79 | $11.62 | 219 |
| 2020-08-12 | $11.81 | $11.81 | $11.81 | $11.81 | $11.64 | 140,399 |
| 2020-08-11 | $11.69 | $11.81 | $11.69 | $11.81 | $11.64 | 2,999 |
| 2020-08-10 | $11.69 | $11.69 | $11.69 | $11.69 | $11.53 | 315 |
| 2020-08-07 | $11.65 | $11.65 | $11.65 | $11.65 | $11.49 | 100 |
| 2020-08-06 | $11.70 | $11.70 | $11.70 | $11.70 | $11.54 | 242 |
| 2020-08-05 | $11.72 | $11.72 | $11.72 | $11.72 | $11.56 | 2,012 |
| 2020-08-04 | $11.70 | $11.70 | $11.66 | $11.66 | $11.49 | 348 |
| 2020-08-03 | $11.70 | $11.78 | $11.65 | $11.78 | $11.61 | 3,350 |
| 2020-07-31 | $11.61 | $11.61 | $11.48 | $11.48 | $11.32 | 507 |
| 2020-07-30 | $11.40 | $11.45 | $11.40 | $11.42 | $11.26 | 2,007 |
| 2020-07-29 | $11.35 | $11.55 | $11.35 | $11.53 | $11.36 | 3,181 |
| 2020-07-28 | $11.60 | $11.60 | $11.41 | $11.41 | $11.25 | 498 |
| 2020-07-27 | $11.56 | $11.68 | $11.56 | $11.68 | $11.52 | 76,360 |
| 2020-07-24 | $11.31 | $11.42 | $11.30 | $11.40 | $11.24 | 2,300 |
| 2020-07-23 | $11.80 | $11.89 | $11.61 | $11.61 | $11.45 | 6,179 |
| 2020-07-22 | $11.71 | $11.80 | $11.71 | $11.80 | $11.63 | 2,095 |
| 2020-07-21 | $11.58 | $11.70 | $11.56 | $11.70 | $11.54 | 2,689 |
| 2020-07-20 | $11.18 | $11.57 | $11.15 | $11.57 | $11.41 | 410,999 |
| 2020-07-17 | $10.80 | $10.97 | $10.79 | $10.83 | $10.68 | 17,565 |
| 2020-07-16 | $9.80 | $9.80 | $9.65 | $9.66 | $9.52 | 410,763 |
| 2020-07-15 | $9.87 | $9.87 | $9.65 | $9.84 | $9.70 | 1,121,653 |
| 2020-07-14 | $9.55 | $9.67 | $9.55 | $9.64 | $9.50 | 1,049 |
| 2020-07-13 | $9.50 | $9.50 | $9.50 | $9.50 | $9.37 | 100 |
| 2020-07-10 | $9.44 | $9.52 | $9.44 | $9.46 | $9.33 | 2,756 |
| 2020-07-09 | $9.42 | $9.42 | $9.35 | $9.35 | $9.22 | 10,917 |
| 2020-07-08 | $9.48 | $9.60 | $9.48 | $9.60 | $9.47 | 5,628 |
| 2020-07-07 | $9.60 | $9.64 | $9.53 | $9.64 | $9.50 | 558,537 |
| 2020-07-06 | $9.80 | $10.00 | $9.68 | $9.94 | $9.80 | 2,815,315 |
| 2020-07-02 | $9.34 | $9.34 | $9.23 | $9.23 | $9.10 | 5,657 |
| 2020-07-01 | $9.29 | $9.47 | $9.15 | $9.41 | $9.28 | 19,042 |
| 2020-06-30 | $9.25 | $9.25 | $9.25 | $9.25 | $9.12 | 83 |
| 2020-06-29 | $9.35 | $9.35 | $9.25 | $9.25 | $9.12 | 427 |
| 2020-06-26 | $9.34 | $9.34 | $9.26 | $9.26 | $9.13 | 1,250,132 |
| 2020-06-25 | $8.93 | $9.44 | $8.93 | $9.44 | $9.31 | 1,025 |
| 2020-06-24 | $9.20 | $9.20 | $9.00 | $9.00 | $8.87 | 12,711 |
| 2020-06-23 | $9.29 | $9.40 | $9.29 | $9.30 | $9.17 | 3,822 |
| 2020-06-22 | $9.25 | $9.25 | $9.15 | $9.23 | $9.10 | 4,195 |
| 2020-06-19 | $9.09 | $9.09 | $9.05 | $9.05 | $8.92 | 1,200 |
| 2020-06-18 | $9.25 | $9.25 | $9.19 | $9.19 | $9.06 | 510 |
| 2020-06-17 | $9.22 | $9.53 | $9.22 | $9.53 | $9.40 | 1,308 |
| 2020-06-16 | $9.10 | $9.15 | $9.10 | $9.15 | $9.02 | 10,014 |
| 2020-06-15 | $8.80 | $9.30 | $8.80 | $9.25 | $9.12 | 2,332 |
| 2020-06-12 | $8.82 | $8.82 | $8.82 | $8.82 | $8.70 | 357 |
| 2020-06-11 | $9.25 | $9.25 | $8.90 | $8.90 | $8.78 | 3,692 |
| 2020-06-10 | $9.39 | $9.40 | $9.35 | $9.40 | $9.27 | 505,265 |
| 2020-06-09 | $9.31 | $9.37 | $9.25 | $9.37 | $9.24 | 6,593 |
| 2020-06-08 | $9.50 | $9.50 | $9.30 | $9.32 | $9.19 | 2,014,580 |
| 2020-06-05 | $9.80 | $9.80 | $9.58 | $9.70 | $9.56 | 62,349 |
| 2020-06-04 | $9.65 | $9.66 | $9.56 | $9.56 | $9.43 | 1,201,393 |
| 2020-06-03 | $9.63 | $9.95 | $9.63 | $9.67 | $9.53 | 1,559,815 |
| 2020-06-02 | $9.40 | $9.55 | $9.20 | $9.51 | $9.38 | 13,727 |
| 2020-06-01 | $9.11 | $9.35 | $9.11 | $9.20 | $9.07 | 4,410 |
| 2020-05-29 | $9.18 | $9.18 | $9.05 | $9.05 | $8.92 | 850 |
| 2020-05-28 | $8.90 | $9.18 | $8.90 | $9.18 | $9.05 | 5,083 |
| 2020-05-27 | $8.90 | $8.90 | $8.90 | $8.90 | $8.78 | 100,041 |
| 2020-05-26 | $8.90 | $8.90 | $8.90 | $8.90 | $8.78 | 200 |
| 2020-05-22 | $8.60 | $8.90 | $8.60 | $8.76 | $8.64 | 21,125 |
| 2020-05-21 | $8.68 | $8.68 | $8.68 | $8.68 | $8.56 | 25,002 |
| 2020-05-20 | $8.66 | $8.95 | $8.66 | $8.68 | $8.56 | 350,855 |
| 2020-05-19 | $8.65 | $8.65 | $8.65 | $8.65 | $8.53 | 156 |
| 2020-05-18 | $8.64 | $8.64 | $8.64 | $8.64 | $8.52 | 250,301 |
| 2020-05-15 | $8.40 | $8.40 | $8.30 | $8.30 | $8.18 | 2,552 |
| 2020-05-14 | $8.05 | $8.05 | $8.05 | $8.05 | $7.94 | 2,619 |
| 2020-05-13 | $8.36 | $8.36 | $8.36 | $8.36 | $8.24 | 262 |
| 2020-05-12 | $8.66 | $8.86 | $8.49 | $8.49 | $8.37 | 501,033 |
| 2020-05-11 | $8.52 | $8.52 | $8.52 | $8.52 | $8.40 | 403,445 |
| 2020-05-08 | $8.45 | $8.51 | $8.45 | $8.51 | $8.39 | 1,777 |
| 2020-05-07 | $8.36 | $8.36 | $8.36 | $8.36 | $8.24 | 1,668 |
| 2020-05-06 | $8.53 | $8.53 | $8.30 | $8.30 | $8.18 | 1,972 |
| 2020-05-05 | $8.41 | $8.41 | $8.41 | $8.41 | $8.29 | 4,005 |
| 2020-05-04 | $8.40 | $8.40 | $8.20 | $8.25 | $8.13 | 458,255 |
| 2020-05-01 | $8.59 | $8.59 | $8.59 | $8.59 | $8.47 | 56 |
| 2020-04-30 | $8.54 | $8.59 | $8.40 | $8.59 | $8.47 | 50,500 |
| 2020-04-29 | $8.35 | $8.35 | $8.35 | $8.35 | $8.23 | 507,708 |
| 2020-04-28 | $8.35 | $8.35 | $8.24 | $8.35 | $8.23 | 611 |
| 2020-04-27 | $8.36 | $8.36 | $8.36 | $8.36 | $8.24 | 29 |
| 2020-04-24 | $8.36 | $8.36 | $8.36 | $8.36 | $8.24 | 0 |
| 2020-04-23 | $8.21 | $8.37 | $8.16 | $8.36 | $8.24 | 626,044 |
| 2020-04-22 | $7.96 | $7.96 | $7.96 | $7.96 | $7.85 | 76 |
| 2020-04-21 | $8.40 | $8.40 | $7.96 | $7.96 | $7.85 | 854 |
| 2020-04-20 | $8.67 | $8.67 | $8.66 | $8.66 | $8.54 | 267 |
| 2020-04-17 | $8.70 | $8.70 | $8.70 | $8.70 | $8.58 | 320 |
| 2020-04-16 | $8.35 | $8.35 | $8.18 | $8.19 | $8.08 | 1,047 |
| 2020-04-15 | $8.26 | $8.26 | $8.26 | $8.26 | $8.14 | 1,020 |
| 2020-04-14 | $8.25 | $8.25 | $8.25 | $8.25 | $8.13 | 54,371 |
| 2020-04-13 | $8.14 | $8.14 | $8.14 | $8.14 | $8.03 | 19 |
| 2020-04-09 | $8.14 | $8.14 | $8.14 | $8.14 | $8.03 | 108 |
| 2020-04-08 | $7.98 | $8.07 | $7.98 | $8.07 | $7.96 | 3,100 |
| 2020-04-07 | $7.95 | $7.95 | $7.95 | $7.95 | $7.84 | 10,416 |
| 2020-04-06 | $7.95 | $7.95 | $7.95 | $7.95 | $7.84 | 204,389 |
| 2020-04-03 | $7.87 | $7.87 | $7.87 | $7.87 | $7.76 | 1,010 |
| 2020-04-02 | $7.85 | $7.85 | $7.85 | $7.85 | $7.74 | 200,000 |
| 2020-04-01 | $7.85 | $7.85 | $7.85 | $7.85 | $7.74 | 175,000 |
| 2020-03-31 | $7.85 | $7.85 | $7.85 | $7.85 | $7.74 | 328,770 |
| 2020-03-30 | $7.86 | $7.86 | $7.86 | $7.86 | $7.75 | 526 |
| 2020-03-27 | $7.64 | $7.64 | $7.64 | $7.64 | $7.53 | 1,115 |
| 2020-03-26 | $7.60 | $7.60 | $7.60 | $7.60 | $7.49 | 590 |
| 2020-03-25 | $7.65 | $7.65 | $7.07 | $7.57 | $7.46 | 687,056 |
| 2020-03-24 | $7.41 | $7.49 | $6.99 | $7.49 | $7.38 | 1,174 |
| 2020-03-23 | $7.34 | $7.34 | $6.86 | $6.86 | $6.76 | 1,026 |
| 2020-03-20 | $7.45 | $7.45 | $7.42 | $7.42 | $7.32 | 201,250 |
| 2020-03-19 | $6.96 | $7.10 | $6.86 | $7.10 | $7.00 | 2,220 |
| 2020-03-18 | $6.90 | $7.07 | $6.90 | $7.07 | $6.97 | 1,800 |
| 2020-03-17 | $6.73 | $6.85 | $6.73 | $6.85 | $6.75 | 35,343 |
| 2020-03-16 | $6.45 | $6.55 | $6.45 | $6.55 | $6.46 | 236,160 |
| 2020-03-13 | $6.82 | $6.82 | $6.58 | $6.66 | $6.57 | 605,814 |
| 2020-03-12 | $6.26 | $6.75 | $6.26 | $6.46 | $6.37 | 154,597 |
| 2020-03-11 | $7.30 | $7.30 | $7.30 | $7.30 | $7.20 | 860,209 |
| 2020-03-10 | $7.30 | $7.38 | $7.30 | $7.30 | $7.20 | 327,236 |
| 2020-03-09 | $7.40 | $7.40 | $7.28 | $7.28 | $7.18 | 149,651 |
| 2020-03-06 | $7.70 | $7.71 | $7.66 | $7.71 | $7.60 | 1,366 |
| 2020-03-05 | $8.00 | $8.00 | $7.90 | $7.90 | $7.79 | 7,099 |
| 2020-03-04 | $8.15 | $8.15 | $8.02 | $8.10 | $7.99 | 1,724 |
| 2020-03-03 | $7.92 | $7.92 | $7.89 | $7.89 | $7.78 | 2,943 |
| 2020-03-02 | $8.00 | $8.00 | $7.88 | $7.88 | $7.77 | 7,348 |
| 2020-02-28 | $7.82 | $7.91 | $7.77 | $7.77 | $7.66 | 2,074 |
| 2020-02-27 | $8.40 | $8.40 | $8.30 | $8.30 | $8.18 | 1,713 |
| 2020-02-26 | $8.50 | $8.55 | $8.41 | $8.55 | $8.43 | 8,181 |
| 2020-02-25 | $8.46 | $8.46 | $8.40 | $8.40 | $8.28 | 1,140 |
| 2020-02-24 | $8.56 | $8.56 | $8.50 | $8.56 | $8.44 | 3,146 |
| 2020-02-21 | $9.00 | $9.00 | $9.00 | $9.00 | $8.87 | 0 |
| 2020-02-20 | $9.00 | $9.00 | $9.00 | $9.00 | $8.87 | 544 |
| 2020-02-19 | $9.13 | $9.13 | $9.13 | $9.13 | $9.00 | 11,821 |
| 2020-02-18 | $8.85 | $9.14 | $8.85 | $9.13 | $9.00 | 2,050 |
| 2020-02-14 | $9.20 | $9.20 | $9.04 | $9.10 | $8.97 | 10,746 |
| 2020-02-13 | $9.10 | $9.20 | $9.10 | $9.16 | $9.03 | 803 |
| 2020-02-12 | $9.05 | $9.25 | $9.05 | $9.05 | $8.92 | 149,115 |
| 2020-02-11 | $9.00 | $9.21 | $9.00 | $9.04 | $8.91 | 5,944 |
| 2020-02-10 | $8.75 | $8.75 | $8.60 | $8.70 | $8.58 | 3,942 |
| 2020-02-07 | $8.60 | $8.80 | $8.48 | $8.74 | $8.62 | 101,893 |
| 2020-02-06 | $8.10 | $8.10 | $8.10 | $8.10 | $7.99 | 713 |
| 2020-02-05 | $8.25 | $8.25 | $8.10 | $8.10 | $7.99 | 300,911 |
| 2020-02-04 | $8.01 | $8.20 | $8.01 | $8.16 | $8.05 | 5,269 |
| 2020-02-03 | $7.90 | $7.90 | $7.90 | $7.90 | $7.79 | 17,605 |
| 2020-01-31 | $8.00 | $8.00 | $8.00 | $8.00 | $7.89 | 50 |
| 2020-01-30 | $8.05 | $8.05 | $8.00 | $8.00 | $7.89 | 177,190 |
| 2020-01-29 | $8.20 | $8.20 | $8.14 | $8.14 | $8.03 | 2,562 |
| 2020-01-28 | $8.30 | $8.30 | $8.30 | $8.30 | $8.18 | 228,727 |
| 2020-01-27 | $8.30 | $8.30 | $8.30 | $8.30 | $8.18 | 250,460 |
| 2020-01-24 | $8.40 | $8.40 | $8.29 | $8.29 | $8.17 | 169,832 |
| 2020-01-23 | $8.83 | $8.83 | $8.83 | $8.83 | $8.71 | 25 |
| 2020-01-22 | $8.83 | $8.83 | $8.83 | $8.83 | $8.71 | 65 |
| 2020-01-21 | $8.90 | $9.00 | $8.83 | $8.83 | $8.71 | 1,300 |
| 2020-01-17 | $8.90 | $8.90 | $8.90 | $8.90 | $8.78 | 7,471 |
| 2020-01-16 | $8.90 | $8.90 | $8.90 | $8.90 | $8.78 | 259 |
| 2020-01-15 | $8.75 | $8.75 | $8.75 | $8.75 | $8.63 | 110 |
| 2020-01-14 | $8.75 | $8.75 | $8.75 | $8.75 | $8.63 | 3,902 |
| 2020-01-13 | $8.90 | $8.90 | $8.90 | $8.90 | $8.78 | 650 |
| 2020-01-10 | $8.66 | $8.66 | $8.66 | $8.66 | $8.54 | 1,025 |
| 2020-01-09 | $8.90 | $8.90 | $8.87 | $8.87 | $8.75 | 5,271 |
| 2020-01-08 | $8.90 | $8.90 | $8.90 | $8.90 | $8.78 | 300,500 |
| 2020-01-07 | $8.85 | $8.85 | $8.75 | $8.75 | $8.63 | 400 |
| 2020-01-06 | $8.85 | $8.91 | $8.85 | $8.91 | $8.78 | 1,676 |
| 2020-01-03 | $8.90 | $8.90 | $8.90 | $8.90 | $8.78 | 37,032 |
| 2020-01-02 | $8.90 | $8.90 | $8.90 | $8.90 | $8.78 | 150,030 |
| 2019-12-31 | $8.90 | $8.90 | $8.90 | $8.90 | $8.78 | 46 |
| 2019-12-30 | $8.80 | $8.90 | $8.76 | $8.90 | $8.78 | 2,250 |
| 2019-12-27 | $8.80 | $8.80 | $8.80 | $8.80 | $8.68 | 0 |
| 2019-12-26 | $8.90 | $8.90 | $8.80 | $8.80 | $8.68 | 1,500 |
| 2019-12-24 | $8.70 | $8.70 | $8.70 | $8.70 | $8.58 | 100 |
| 2019-12-23 | $8.90 | $8.90 | $8.77 | $8.77 | $8.65 | 515 |
| 2019-12-20 | $8.88 | $8.88 | $8.88 | $8.88 | $8.76 | 4,901 |
| 2019-12-19 | $8.70 | $8.88 | $8.70 | $8.88 | $8.76 | 9,850 |
| 2019-12-18 | $9.15 | $9.15 | $9.05 | $9.05 | $8.92 | 5,593 |
| 2019-12-17 | $9.33 | $9.33 | $9.33 | $9.33 | $9.20 | 559 |
| 2019-12-16 | $9.20 | $9.20 | $9.15 | $9.15 | $9.02 | 1,300 |
| 2019-12-13 | $9.05 | $9.05 | $9.05 | $9.05 | $8.92 | 4,964 |
| 2019-12-12 | $9.05 | $9.05 | $9.05 | $9.05 | $8.92 | 0 |
| 2019-12-11 | $9.05 | $9.05 | $9.05 | $9.05 | $8.92 | 0 |
| 2019-12-10 | $9.05 | $9.05 | $9.05 | $9.05 | $8.92 | 500 |
| 2019-12-09 | $9.10 | $9.10 | $9.05 | $9.05 | $8.92 | 460 |
| 2019-12-06 | $9.16 | $9.16 | $9.16 | $9.16 | $9.03 | 1,899,000 |
| 2019-12-05 | $9.16 | $9.16 | $9.16 | $9.16 | $9.03 | 1,405 |
| 2019-12-04 | $9.16 | $9.16 | $9.16 | $9.16 | $9.03 | 100 |
| 2019-12-03 | $9.15 | $9.15 | $9.15 | $9.15 | $9.02 | 2,613 |
| 2019-12-02 | $8.95 | $8.95 | $8.95 | $8.95 | $8.82 | 0 |
| 2019-11-29 | $8.95 | $8.95 | $8.95 | $8.95 | $8.82 | 1,000 |
| 2019-11-27 | $9.04 | $9.04 | $9.04 | $9.04 | $8.91 | 2,474 |
| 2019-11-26 | $9.11 | $9.11 | $9.04 | $9.04 | $8.91 | 300,500 |
| 2019-11-25 | $9.00 | $9.00 | $9.00 | $9.00 | $8.87 | 0 |
| 2019-11-22 | $9.00 | $9.00 | $9.00 | $9.00 | $8.87 | 5 |
| 2019-11-21 | $9.00 | $9.00 | $9.00 | $9.00 | $8.87 | 129,914 |
| 2019-11-20 | $9.00 | $9.00 | $9.00 | $9.00 | $8.87 | 0 |
| 2019-11-19 | $9.00 | $9.00 | $9.00 | $9.00 | $8.87 | 11,635 |
| 2019-11-18 | $8.95 | $8.95 | $8.95 | $8.95 | $8.82 | 3,520 |
| 2019-11-15 | $8.64 | $8.64 | $8.64 | $8.64 | $8.52 | 800 |
| 2019-11-14 | $8.80 | $8.93 | $8.62 | $8.64 | $8.52 | 22,393 |
| 2019-11-13 | $9.01 | $9.01 | $9.01 | $9.01 | $8.88 | 0 |
| 2019-11-12 | $8.98 | $9.01 | $8.98 | $9.01 | $8.88 | 202,280 |
| 2019-11-11 | $8.90 | $8.90 | $8.90 | $8.90 | $8.78 | 0 |
| 2019-11-08 | $8.90 | $8.90 | $8.90 | $8.90 | $8.78 | 0 |
| 2019-11-07 | $8.94 | $8.94 | $8.90 | $8.90 | $8.78 | 4,904 |
| 2019-11-06 | $8.75 | $8.75 | $8.75 | $8.75 | $8.63 | 2,957 |
| 2019-11-05 | $8.75 | $8.75 | $8.75 | $8.75 | $8.63 | 400 |
| 2019-11-04 | $8.70 | $8.70 | $8.70 | $8.70 | $8.58 | 28,008 |
| 2019-11-01 | $8.70 | $8.70 | $8.70 | $8.70 | $8.58 | 0 |
| 2019-10-31 | $8.70 | $8.70 | $8.70 | $8.70 | $8.58 | 45 |
| 2019-10-30 | $8.69 | $8.70 | $8.69 | $8.70 | $8.58 | 303,199 |
| 2019-10-29 | $8.92 | $8.92 | $8.92 | $8.92 | $8.79 | 35 |
| 2019-10-28 | $8.91 | $8.91 | $8.91 | $8.91 | $8.78 | 157,316 |
| 2019-10-25 | $8.99 | $8.99 | $8.85 | $8.85 | $8.73 | 2,510 |
| 2019-10-24 | $9.20 | $9.20 | $9.20 | $9.20 | $9.07 | 11 |
| 2019-10-23 | $9.20 | $9.20 | $9.20 | $9.20 | $9.07 | 555,051 |
| 2019-10-22 | $9.20 | $9.20 | $9.20 | $9.20 | $9.07 | 5,305 |
| 2019-10-21 | $9.20 | $9.20 | $9.20 | $9.20 | $9.07 | 100 |
| 2019-10-18 | $9.05 | $9.05 | $9.05 | $9.05 | $8.92 | 450 |
| 2019-10-17 | $9.05 | $9.26 | $9.03 | $9.09 | $8.96 | 1,392,802 |
| 2019-10-16 | $8.25 | $8.25 | $8.25 | $8.25 | $8.13 | 100 |
| 2019-10-15 | $8.25 | $8.25 | $8.25 | $8.25 | $8.13 | 100,000 |
| 2019-10-14 | $8.50 | $8.50 | $8.25 | $8.25 | $8.13 | 978 |
| 2019-10-11 | $8.45 | $8.45 | $8.45 | $8.45 | $8.33 | 7,763 |
| 2019-10-10 | $8.08 | $8.08 | $8.08 | $8.08 | $7.97 | 200,000 |
| 2019-10-09 | $8.08 | $8.08 | $8.08 | $8.08 | $7.97 | 0 |
| 2019-10-08 | $8.08 | $8.08 | $8.08 | $8.08 | $7.97 | 1 |
| 2019-10-07 | $8.08 | $8.08 | $8.08 | $8.08 | $7.97 | 400,100 |
| 2019-10-04 | $7.75 | $7.75 | $7.75 | $7.75 | $7.64 | 517 |
| 2019-10-03 | $7.80 | $7.80 | $7.80 | $7.80 | $7.69 | 0 |
| 2019-10-02 | $7.70 | $7.80 | $7.70 | $7.80 | $7.69 | 64,791 |
| 2019-10-01 | $8.25 | $8.25 | $8.25 | $8.25 | $8.13 | 750,000 |
| 2019-09-30 | $8.25 | $8.25 | $8.25 | $8.25 | $8.13 | 4 |
| 2019-09-27 | $8.25 | $8.25 | $8.25 | $8.25 | $8.13 | 3 |
| 2019-09-26 | $8.25 | $8.25 | $8.25 | $8.25 | $8.13 | 2 |
| 2019-09-25 | $8.25 | $8.25 | $8.25 | $8.25 | $8.13 | 225,411 |
| 2019-09-24 | $8.25 | $8.25 | $8.25 | $8.25 | $8.13 | 102 |
| 2019-09-23 | $8.45 | $8.45 | $8.45 | $8.45 | $8.33 | 50 |
| 2019-09-20 | $8.39 | $8.45 | $8.27 | $8.45 | $8.33 | 8,160 |
| 2019-09-19 | $8.00 | $8.00 | $8.00 | $8.00 | $7.89 | 0 |
| 2019-09-18 | $8.00 | $8.00 | $8.00 | $8.00 | $7.89 | 2,682 |
| 2019-09-17 | $8.00 | $8.00 | $8.00 | $8.00 | $7.89 | 271,549 |
| 2019-09-16 | $8.00 | $8.00 | $8.00 | $8.00 | $7.89 | 50 |
| 2019-09-13 | $8.00 | $8.00 | $8.00 | $8.00 | $7.89 | 145 |
| 2019-09-12 | $8.11 | $8.11 | $8.11 | $8.11 | $8.00 | 530,105 |
| 2019-09-11 | $8.01 | $8.01 | $8.01 | $8.01 | $7.90 | 442,800 |
| 2019-09-10 | $7.94 | $7.94 | $7.94 | $7.94 | $7.83 | 150,000 |
| 2019-09-09 | $7.94 | $7.94 | $7.94 | $7.94 | $7.83 | 1,644,686 |
| 2019-09-06 | $8.13 | $8.13 | $7.95 | $7.95 | $7.84 | 1,000 |
| 2019-09-05 | $8.00 | $8.00 | $8.00 | $8.00 | $7.89 | 9,791 |
| 2019-09-04 | $7.79 | $7.79 | $7.68 | $7.68 | $7.57 | 331,791 |
| 2019-09-03 | $7.66 | $7.66 | $7.66 | $7.66 | $7.55 | 401,000 |
| 2019-08-30 | $7.90 | $7.90 | $7.90 | $7.90 | $7.79 | 219,491 |
| 2019-08-29 | $7.90 | $7.90 | $7.90 | $7.90 | $7.79 | 257,738 |
| 2019-08-28 | $7.72 | $7.80 | $7.63 | $7.80 | $7.69 | 760 |
| 2019-08-27 | $8.16 | $8.16 | $8.16 | $8.16 | $8.04 | 30 |
| 2019-08-26 | $8.16 | $8.16 | $8.16 | $8.16 | $8.05 | 0 |
| 2019-08-23 | $8.14 | $8.30 | $8.14 | $8.16 | $8.05 | 212,894 |
| 2019-08-22 | $8.14 | $8.14 | $8.14 | $8.14 | $8.03 | 763,114 |
| 2019-08-21 | $8.42 | $8.42 | $8.42 | $8.42 | $8.30 | 461,946 |
| 2019-08-20 | $8.34 | $8.34 | $8.34 | $8.34 | $8.22 | 0 |
| 2019-08-19 | $8.33 | $8.34 | $8.33 | $8.34 | $8.22 | 443,802 |
| 2019-08-16 | $8.14 | $8.14 | $8.14 | $8.14 | $8.03 | 100,000 |
| 2019-08-15 | $8.14 | $8.14 | $8.14 | $8.14 | $8.03 | 282,716 |
| 2019-08-14 | $8.40 | $8.40 | $8.32 | $8.32 | $8.20 | 13,186 |
| 2019-08-13 | $8.63 | $8.71 | $8.61 | $8.61 | $8.49 | 400,400 |
| 2019-08-12 | $8.71 | $8.71 | $8.71 | $8.71 | $8.59 | 0 |
| 2019-08-09 | $8.63 | $8.71 | $8.61 | $8.71 | $8.59 | 400,403 |
| 2019-08-08 | $8.41 | $8.41 | $8.41 | $8.41 | $8.29 | 0 |
| 2019-08-07 | $8.41 | $8.41 | $8.41 | $8.41 | $8.29 | 101 |
| 2019-08-06 | $8.41 | $8.41 | $8.41 | $8.41 | $8.29 | 1,127,700 |
| 2019-08-05 | $8.41 | $8.41 | $8.41 | $8.41 | $8.29 | 1,127,658 |
| 2019-08-02 | $8.71 | $8.72 | $8.55 | $8.55 | $8.43 | 466,337 |
| 2019-08-01 | $8.90 | $8.90 | $8.90 | $8.90 | $8.78 | 72,284 |
| 2019-07-31 | $8.81 | $8.81 | $8.81 | $8.81 | $8.69 | 368 |
| 2019-07-30 | $8.85 | $8.85 | $8.80 | $8.80 | $8.68 | 105,695 |
| 2019-07-29 | $8.91 | $8.91 | $8.91 | $8.91 | $8.78 | 972 |
| 2019-07-26 | $8.91 | $8.91 | $8.91 | $8.91 | $8.78 | 113,954 |
| 2019-07-25 | $8.71 | $8.71 | $8.71 | $8.71 | $8.59 | 0 |
| 2019-07-24 | $8.70 | $8.71 | $8.70 | $8.71 | $8.59 | 930,953 |
| 2019-07-23 | $8.88 | $8.88 | $8.81 | $8.85 | $8.73 | 397,983 |
| 2019-07-22 | $8.90 | $8.90 | $8.76 | $8.76 | $8.64 | 259 |
| 2019-07-19 | $8.94 | $8.94 | $8.89 | $8.89 | $8.77 | 1,801 |
| 2019-07-18 | $8.61 | $8.80 | $8.61 | $8.80 | $8.68 | 2,948,991 |
| 2019-07-17 | $8.85 | $8.93 | $8.54 | $8.65 | $8.53 | 362,246 |
| 2019-07-16 | $9.50 | $9.50 | $9.50 | $9.50 | $9.37 | 174,867 |
| 2019-07-15 | $9.60 | $9.60 | $9.60 | $9.60 | $9.47 | 3,017 |
| 2019-07-12 | $9.55 | $9.60 | $9.55 | $9.60 | $9.47 | 1,100 |
| 2019-07-11 | $9.44 | $9.44 | $9.44 | $9.44 | $9.31 | 5,063 |
| 2019-07-10 | $9.49 | $9.51 | $9.49 | $9.50 | $9.37 | 71,245 |
| 2019-07-09 | $9.54 | $9.54 | $9.54 | $9.54 | $9.41 | 0 |
| 2019-07-08 | $9.54 | $9.54 | $9.54 | $9.54 | $9.41 | 50,020 |
| 2019-07-05 | $9.54 | $9.54 | $9.54 | $9.54 | $9.41 | 2,045 |
| 2019-07-03 | $9.54 | $9.54 | $9.54 | $9.54 | $9.40 | 5,713 |
| 2019-07-02 | $9.56 | $9.56 | $9.53 | $9.54 | $9.41 | 197,315 |
| 2019-07-01 | $9.53 | $9.53 | $9.53 | $9.53 | $9.40 | 6,899 |
| 2019-06-28 | $9.46 | $9.53 | $9.46 | $9.53 | $9.40 | 401 |
| 2019-06-27 | $9.62 | $9.62 | $9.62 | $9.62 | $9.49 | 10,970 |
| 2019-06-26 | $9.70 | $9.70 | $9.70 | $9.70 | $9.56 | 1,000 |
| 2019-06-25 | $9.92 | $9.92 | $9.75 | $9.75 | $9.61 | 48,342 |
| 2019-06-24 | $10.05 | $10.05 | $9.95 | $9.95 | $9.81 | 2,918 |
| 2019-06-21 | $9.89 | $9.89 | $9.89 | $9.89 | $9.75 | 0 |
| 2019-06-20 | $9.90 | $9.90 | $9.89 | $9.89 | $9.75 | 600 |
| 2019-06-19 | $9.65 | $9.65 | $9.65 | $9.65 | $9.51 | 1,344 |
| 2019-06-18 | $9.60 | $9.65 | $9.60 | $9.65 | $9.51 | 2,340 |
| 2019-06-17 | $9.60 | $9.60 | $9.60 | $9.60 | $9.47 | 40,000 |
| 2019-06-14 | $9.60 | $9.60 | $9.60 | $9.60 | $9.47 | 0 |
| 2019-06-13 | $9.60 | $9.60 | $9.60 | $9.60 | $9.47 | 2,300 |
| 2019-06-12 | $9.70 | $9.75 | $9.70 | $9.75 | $9.61 | 187,305 |
| 2019-06-11 | $9.70 | $9.78 | $9.70 | $9.70 | $9.56 | 63,997 |
| 2019-06-10 | $9.95 | $9.95 | $9.65 | $9.65 | $9.51 | 5,110 |
| 2019-06-07 | $9.80 | $9.99 | $9.80 | $9.95 | $9.81 | 36,578 |
| 2019-06-06 | $9.80 | $9.80 | $9.80 | $9.80 | $9.66 | 100 |
| 2019-06-05 | $9.70 | $9.70 | $9.70 | $9.70 | $9.56 | 15 |
| 2019-06-04 | $9.70 | $9.70 | $9.70 | $9.70 | $9.56 | 40,000 |
| 2019-06-03 | $9.70 | $9.70 | $9.70 | $9.70 | $9.56 | 2,862 |
| 2019-05-31 | $9.69 | $9.70 | $9.69 | $9.70 | $9.56 | 502,573 |
| 2019-05-30 | $9.65 | $9.82 | $9.63 | $9.82 | $9.68 | 200,438 |
| 2019-05-29 | $9.41 | $9.64 | $9.41 | $9.64 | $9.50 | 790,686 |
| 2019-05-28 | $10.04 | $10.04 | $10.04 | $10.04 | $9.90 | 10 |
| 2019-05-24 | $9.90 | $10.04 | $9.90 | $10.04 | $9.90 | 3,555 |
| 2019-05-23 | $9.77 | $9.77 | $9.77 | $9.77 | $9.63 | 8,574 |
| 2019-05-22 | $9.77 | $9.77 | $9.77 | $9.77 | $9.63 | 2 |
| 2019-05-21 | $9.74 | $9.77 | $9.60 | $9.77 | $9.63 | 1,225 |
| 2019-05-20 | $9.57 | $9.57 | $9.51 | $9.51 | $9.38 | 191,515 |
| 2019-05-17 | $9.37 | $9.38 | $9.37 | $9.38 | $9.25 | 617,028 |
| 2019-05-16 | $9.41 | $9.48 | $9.40 | $9.40 | $9.27 | 950,952 |
| 2019-05-15 | $9.01 | $9.01 | $9.01 | $9.01 | $8.88 | 3,329 |
| 2019-05-14 | $9.01 | $9.01 | $9.01 | $9.01 | $8.88 | 235,000 |
| 2019-05-13 | $9.00 | $9.01 | $8.99 | $9.01 | $8.88 | 5,361 |
| 2019-05-10 | $9.10 | $9.10 | $9.10 | $9.10 | $8.97 | 40,700 |
| 2019-05-09 | $9.10 | $9.10 | $9.10 | $9.10 | $8.97 | 13,432 |
| 2019-05-08 | $9.20 | $9.40 | $9.20 | $9.29 | $9.16 | 230,822 |
| 2019-05-07 | $9.29 | $9.29 | $9.29 | $9.29 | $9.16 | 200,474 |
| 2019-05-06 | $9.49 | $9.53 | $9.49 | $9.53 | $9.40 | 620 |
| 2019-05-03 | $9.74 | $9.74 | $9.65 | $9.65 | $9.51 | 1,100 |
| 2019-05-02 | $9.99 | $9.99 | $9.99 | $9.99 | $9.85 | 229,067 |
| 2019-05-01 | $9.99 | $9.99 | $9.99 | $9.99 | $9.85 | 0 |
| 2019-04-30 | $9.99 | $9.99 | $9.99 | $9.99 | $9.85 | 1,050 |
| 2019-04-29 | $9.86 | $10.04 | $9.86 | $10.04 | $9.90 | 202,500 |
| 2019-04-26 | $10.07 | $10.07 | $10.07 | $10.07 | $9.93 | 368,000 |
| 2019-04-25 | $10.00 | $10.00 | $10.00 | $10.00 | $9.86 | 0 |
| 2019-04-24 | $10.00 | $10.00 | $10.00 | $10.00 | $9.86 | 180,078 |
| 2019-04-23 | $10.05 | $10.05 | $10.05 | $10.05 | $9.91 | 204,219 |
| 2019-04-22 | $10.15 | $10.15 | $10.05 | $10.05 | $9.91 | 103,768 |
| 2019-04-18 | $10.21 | $10.25 | $10.09 | $10.09 | $9.95 | 106,335 |
| 2019-04-17 | $10.11 | $10.41 | $10.11 | $10.41 | $10.26 | 954 |
| 2019-04-16 | $9.71 | $9.73 | $9.71 | $9.73 | $9.59 | 7,226 |
| 2019-04-15 | $9.87 | $9.87 | $9.73 | $9.73 | $9.59 | 202,883 |
| 2019-04-12 | $9.80 | $9.89 | $9.80 | $9.89 | $9.75 | 236,600 |
| 2019-04-11 | $9.88 | $9.88 | $9.79 | $9.87 | $9.73 | 671,242 |
| 2019-04-10 | $9.73 | $9.73 | $9.73 | $9.73 | $9.60 | 259,900 |
| 2019-04-09 | $9.73 | $9.73 | $9.73 | $9.73 | $9.59 | 0 |
| 2019-04-08 | $9.73 | $9.73 | $9.73 | $9.73 | $9.59 | 271,981 |
| 2019-04-05 | $9.57 | $9.62 | $9.57 | $9.62 | $9.49 | 15,596 |
| 2019-04-04 | $9.69 | $9.69 | $9.69 | $9.69 | $9.55 | 100 |
| 2019-04-03 | $9.54 | $9.77 | $9.54 | $9.77 | $9.63 | 352,225 |
| 2019-04-02 | $9.40 | $9.40 | $9.40 | $9.40 | $9.27 | 689,438 |
| 2019-04-01 | $9.40 | $9.40 | $9.40 | $9.40 | $9.27 | 527 |
| 2019-03-29 | $9.27 | $9.27 | $9.26 | $9.26 | $9.13 | 250,200 |
| 2019-03-28 | $9.42 | $9.42 | $9.42 | $9.42 | $9.29 | 125,000 |
| 2019-03-27 | $9.42 | $9.42 | $9.42 | $9.42 | $9.29 | 149,671 |
| 2019-03-26 | $9.42 | $9.42 | $9.42 | $9.42 | $9.29 | 251,075 |
| 2019-03-25 | $9.35 | $9.38 | $9.26 | $9.26 | $9.13 | 13,472 |
| 2019-03-22 | $9.46 | $9.46 | $9.38 | $9.43 | $9.30 | 252,925 |
| 2019-03-21 | $9.71 | $9.71 | $9.71 | $9.71 | $9.57 | 0 |
| 2019-03-20 | $9.71 | $9.71 | $9.71 | $9.71 | $9.57 | 275,300 |
| 2019-03-19 | $9.71 | $9.71 | $9.71 | $9.71 | $9.57 | 116,767 |
| 2019-03-18 | $9.50 | $9.50 | $9.50 | $9.50 | $9.37 | 16,300 |
| 2019-03-15 | $9.57 | $9.57 | $9.50 | $9.50 | $9.37 | 5,124 |
| 2019-03-14 | $9.40 | $9.40 | $9.40 | $9.40 | $9.27 | 228 |
| 2019-03-13 | $9.32 | $9.35 | $9.32 | $9.35 | $9.22 | 713,720 |
| 2019-03-12 | $9.14 | $9.14 | $9.14 | $9.14 | $9.01 | 0 |
| 2019-03-11 | $9.14 | $9.14 | $9.14 | $9.14 | $9.01 | 0 |
| 2019-03-08 | $9.14 | $9.14 | $9.14 | $9.14 | $9.01 | 126,060 |
| 2019-03-07 | $9.18 | $9.18 | $9.18 | $9.18 | $9.05 | 0 |
| 2019-03-06 | $9.18 | $9.18 | $9.18 | $9.18 | $9.05 | 1,840 |
| 2019-03-05 | $9.25 | $9.26 | $9.25 | $9.26 | $9.13 | 91,203 |
| 2019-03-04 | $9.20 | $9.32 | $9.20 | $9.32 | $9.19 | 1,722 |
| 2019-03-01 | $9.33 | $9.34 | $9.31 | $9.33 | $9.20 | 52,811 |
| 2019-02-28 | $9.20 | $9.20 | $9.20 | $9.20 | $9.07 | 238,130 |
| 2019-02-27 | $9.35 | $9.35 | $9.20 | $9.20 | $9.07 | 225,418 |
| 2019-02-26 | $9.24 | $9.24 | $9.24 | $9.24 | $9.11 | 90,257 |
| 2019-02-25 | $9.33 | $9.33 | $9.31 | $9.31 | $9.18 | 355,402 |
| 2019-02-22 | $9.20 | $9.20 | $9.20 | $9.20 | $9.07 | 35 |
| 2019-02-21 | $9.24 | $9.29 | $9.20 | $9.20 | $9.07 | 1,325 |
| 2019-02-20 | $9.03 | $9.03 | $9.03 | $9.03 | $8.90 | 6,640 |
| 2019-02-19 | $9.11 | $9.12 | $9.01 | $9.03 | $8.90 | 6,598 |
| 2019-02-15 | $9.10 | $9.10 | $9.10 | $9.10 | $8.97 | 0 |
| 2019-02-14 | $9.10 | $9.10 | $9.10 | $9.10 | $8.97 | 0 |
| 2019-02-13 | $9.10 | $9.10 | $9.10 | $9.10 | $8.97 | 14,313 |
| 2019-02-12 | $8.66 | $8.66 | $8.66 | $8.66 | $8.54 | 90 |
| 2019-02-11 | $8.66 | $8.66 | $8.66 | $8.66 | $8.54 | 8,704 |
| 2019-02-08 | $8.66 | $8.66 | $8.66 | $8.66 | $8.54 | 4,349 |
| 2019-02-07 | $8.75 | $8.75 | $8.66 | $8.66 | $8.54 | 5,571 |
| 2019-02-06 | $8.80 | $8.80 | $8.80 | $8.80 | $8.68 | 8,540 |
| 2019-02-05 | $8.80 | $8.80 | $8.80 | $8.80 | $8.68 | 225,500 |
| 2019-02-04 | $8.93 | $8.93 | $8.93 | $8.93 | $8.80 | 200,000 |
| 2019-02-01 | $8.93 | $8.93 | $8.93 | $8.93 | $8.80 | 36,267 |
| 2019-01-31 | $8.94 | $8.94 | $8.94 | $8.94 | $8.81 | 255,800 |
| 2019-01-30 | $8.88 | $9.18 | $8.83 | $8.93 | $8.80 | 5,358 |
| 2019-01-29 | $8.82 | $8.82 | $8.82 | $8.82 | $8.70 | 256,150 |
| 2019-01-28 | $8.94 | $8.94 | $8.94 | $8.94 | $8.81 | 250,039 |
| 2019-01-25 | $8.94 | $8.94 | $8.94 | $8.94 | $8.81 | 410 |
| 2019-01-24 | $8.60 | $8.60 | $8.60 | $8.60 | $8.48 | 256 |
| 2019-01-23 | $8.53 | $8.54 | $8.53 | $8.53 | $8.41 | 390 |
| 2019-01-22 | $8.37 | $8.37 | $8.37 | $8.37 | $8.25 | 50 |
| 2019-01-18 | $8.37 | $8.37 | $8.37 | $8.37 | $8.25 | 85,828 |
| 2019-01-17 | $8.37 | $8.37 | $8.37 | $8.37 | $8.25 | 0 |
| 2019-01-16 | $8.49 | $8.49 | $8.33 | $8.37 | $8.25 | 351,298 |
| 2019-01-15 | $8.65 | $8.65 | $8.65 | $8.65 | $8.53 | 3 |
| 2019-01-14 | $8.65 | $8.65 | $8.65 | $8.65 | $8.53 | 0 |
| 2019-01-11 | $8.72 | $8.72 | $8.59 | $8.65 | $8.53 | 2,960 |
| 2019-01-10 | $8.75 | $8.75 | $8.66 | $8.66 | $8.54 | 935 |
| 2019-01-09 | $8.96 | $8.96 | $8.96 | $8.96 | $8.83 | 500 |
| 2019-01-08 | $8.25 | $8.25 | $8.25 | $8.25 | $8.13 | 0 |
| 2019-01-07 | $8.25 | $8.25 | $8.25 | $8.25 | $8.13 | 0 |
| 2019-01-04 | $8.25 | $8.25 | $8.25 | $8.25 | $8.13 | 1 |
| 2019-01-03 | $8.45 | $8.45 | $8.25 | $8.25 | $8.13 | 201 |
| 2019-01-02 | $8.80 | $8.80 | $8.80 | $8.80 | $8.68 | 140,381 |
| 2018-12-31 | $8.60 | $8.80 | $8.60 | $8.80 | $8.68 | 2,800 |
| 2018-12-28 | $8.75 | $8.87 | $8.75 | $8.86 | $8.74 | 4,229 |
| 2018-12-27 | $7.92 | $7.92 | $7.92 | $7.92 | $7.81 | 0 |
| 2018-12-26 | $7.92 | $7.92 | $7.92 | $7.92 | $7.81 | 0 |
| 2018-12-24 | $8.14 | $8.14 | $7.90 | $7.92 | $7.81 | 1,931 |
| 2018-12-21 | $8.50 | $8.50 | $8.32 | $8.32 | $8.20 | 500 |
| 2018-12-20 | $8.80 | $8.80 | $8.80 | $8.80 | $8.68 | 184,549 |
| 2018-12-19 | $8.80 | $8.88 | $8.80 | $8.80 | $8.68 | 10,189 |
| 2018-12-18 | $8.96 | $8.96 | $8.96 | $8.96 | $8.83 | 1 |
| 2018-12-17 | $8.95 | $8.96 | $8.95 | $8.96 | $8.83 | 860,002 |
| 2018-12-14 | $9.08 | $9.09 | $9.00 | $9.00 | $8.87 | 82,181 |
| 2018-12-13 | $9.14 | $9.15 | $9.14 | $9.15 | $9.02 | 400,565 |
| 2018-12-12 | $9.20 | $9.21 | $9.20 | $9.21 | $9.08 | 240,106 |
| 2018-12-11 | $8.76 | $8.77 | $8.76 | $8.77 | $8.65 | 300,042 |
| 2018-12-10 | $8.75 | $8.75 | $8.75 | $8.75 | $8.63 | 100 |
| 2018-12-07 | $8.70 | $8.70 | $8.70 | $8.70 | $8.58 | 1,840 |
| 2018-12-06 | $8.60 | $8.60 | $8.60 | $8.60 | $8.48 | 1,044 |
| 2018-12-04 | $8.59 | $8.59 | $8.45 | $8.52 | $8.40 | 1,559,864 |
| 2018-12-03 | $8.60 | $8.60 | $8.60 | $8.60 | $8.48 | 10,806 |
| 2018-11-30 | $8.26 | $8.26 | $8.26 | $8.26 | $8.14 | 308,848 |
| 2018-11-29 | $8.26 | $8.26 | $8.26 | $8.26 | $8.14 | 207,583 |
| 2018-11-28 | $8.26 | $8.26 | $8.26 | $8.26 | $8.14 | 22,562 |
| 2018-11-27 | $8.32 | $8.32 | $8.25 | $8.26 | $8.14 | 700,185 |
| 2018-11-26 | $8.20 | $8.20 | $8.20 | $8.20 | $8.08 | 0 |
| 2018-11-21 | $8.20 | $8.20 | $8.20 | $8.20 | $8.08 | 0 |
| 2018-11-20 | $8.04 | $8.20 | $8.04 | $8.20 | $8.08 | 803,537 |
| 2018-11-19 | $8.45 | $8.45 | $8.45 | $8.45 | $8.33 | 600,000 |
| 2018-11-16 | $8.49 | $8.49 | $8.43 | $8.43 | $8.31 | 277 |
| 2018-11-15 | $8.36 | $8.50 | $8.36 | $8.46 | $8.34 | 205,434 |
| 2018-11-14 | $8.76 | $8.76 | $8.50 | $8.51 | $8.39 | 789,736 |
| 2018-11-13 | $8.94 | $9.03 | $8.92 | $8.93 | $8.80 | 902,500 |
| 2018-11-12 | $8.81 | $8.81 | $8.81 | $8.81 | $8.69 | 150,427 |
| 2018-11-09 | $9.13 | $9.13 | $9.13 | $9.13 | $9.00 | 150,000 |
| 2018-11-08 | $9.13 | $9.13 | $9.13 | $9.13 | $9.00 | 0 |
| 2018-11-07 | $9.06 | $9.13 | $9.06 | $9.13 | $9.00 | 702,296 |
| 2018-11-06 | $8.95 | $8.96 | $8.95 | $8.96 | $8.83 | 971,501 |
| 2018-11-05 | $8.92 | $8.93 | $8.92 | $8.93 | $8.80 | 1,058,500 |
| 2018-11-02 | $9.05 | $9.05 | $9.05 | $9.05 | $8.92 | 1,000 |
| 2018-11-01 | $8.70 | $8.70 | $8.70 | $8.70 | $8.58 | 0 |
| 2018-10-31 | $8.70 | $8.70 | $8.70 | $8.70 | $8.58 | 750,100 |
| 2018-10-30 | $8.55 | $8.55 | $8.55 | $8.55 | $8.43 | 0 |
| 2018-10-29 | $8.60 | $8.60 | $8.55 | $8.55 | $8.43 | 3,287 |
| 2018-10-26 | $8.60 | $8.60 | $8.60 | $8.60 | $8.48 | 550,500 |
| 2018-10-25 | $8.96 | $8.96 | $8.96 | $8.96 | $8.83 | 1,655,173 |
| 2018-10-24 | $8.96 | $8.96 | $8.96 | $8.96 | $8.83 | 200 |
| 2018-10-23 | $9.11 | $9.15 | $9.07 | $9.15 | $9.02 | 400,600 |
| 2018-10-22 | $9.44 | $9.44 | $9.44 | $9.44 | $9.31 | 403,998 |
| 2018-10-19 | $9.43 | $9.43 | $9.35 | $9.37 | $9.24 | 54,826 |
| 2018-10-18 | $9.25 | $9.30 | $9.25 | $9.30 | $9.17 | 801,152 |
| 2018-10-17 | $8.80 | $8.80 | $8.71 | $8.71 | $8.59 | 320 |
| 2018-10-16 | $9.00 | $9.00 | $9.00 | $9.00 | $8.87 | 580,066 |
| 2018-10-15 | $9.00 | $9.00 | $9.00 | $9.00 | $8.87 | 0 |
| 2018-10-12 | $9.00 | $9.00 | $9.00 | $9.00 | $8.87 | 0 |
| 2018-10-11 | $9.00 | $9.00 | $9.00 | $9.00 | $8.87 | 0 |
| 2018-10-10 | $9.00 | $9.00 | $9.00 | $9.00 | $8.87 | 0 |
| 2018-10-09 | $9.00 | $9.00 | $9.00 | $9.00 | $8.87 | 16 |
| 2018-10-08 | $9.00 | $9.00 | $9.00 | $9.00 | $8.87 | 1,828 |
| 2018-10-05 | $9.00 | $9.00 | $9.00 | $9.00 | $8.87 | 0 |
| 2018-10-04 | $9.00 | $9.00 | $9.00 | $9.00 | $8.87 | 251,279 |
| 2018-10-03 | $8.81 | $9.00 | $8.81 | $9.00 | $8.87 | 246,000 |
| 2018-10-02 | $8.79 | $8.79 | $8.79 | $8.79 | $8.67 | 246,069 |
| 2018-10-01 | $8.88 | $8.88 | $8.88 | $8.88 | $8.76 | 409,507 |
| 2018-09-28 | $8.90 | $8.90 | $8.80 | $8.88 | $8.76 | 45,200 |
| 2018-09-27 | $8.95 | $8.95 | $8.95 | $8.95 | $8.82 | 0 |
| 2018-09-26 | $8.95 | $8.95 | $8.95 | $8.95 | $8.82 | 17,662 |
| 2018-09-25 | $8.89 | $8.89 | $8.89 | $8.89 | $8.77 | 0 |
| 2018-09-24 | $8.89 | $8.89 | $8.89 | $8.89 | $8.77 | 5,600 |
| 2018-09-21 | $8.65 | $8.65 | $8.65 | $8.65 | $8.53 | 0 |
| 2018-09-20 | $8.65 | $8.65 | $8.65 | $8.65 | $8.53 | 10,521 |
| 2018-09-19 | $8.65 | $8.65 | $8.65 | $8.65 | $8.53 | 0 |
| 2018-09-18 | $8.65 | $8.65 | $8.65 | $8.65 | $8.53 | 0 |
| 2018-09-17 | $8.65 | $8.65 | $8.65 | $8.65 | $8.53 | 0 |
| 2018-09-14 | $8.65 | $8.65 | $8.65 | $8.65 | $8.53 | 536 |
| 2018-09-13 | $8.55 | $8.55 | $8.55 | $8.55 | $8.43 | 200,002 |
| 2018-09-12 | $8.55 | $8.55 | $8.55 | $8.55 | $8.43 | 0 |
| 2018-09-11 | $8.55 | $8.55 | $8.55 | $8.55 | $8.43 | 748 |
| 2018-09-10 | $8.63 | $8.63 | $8.63 | $8.63 | $8.51 | 301,244 |
| 2018-09-07 | $8.63 | $8.63 | $8.63 | $8.63 | $8.51 | 40,000 |
| 2018-09-06 | $8.63 | $8.63 | $8.63 | $8.63 | $8.51 | 725,460 |
| 2018-09-05 | $8.48 | $8.48 | $8.48 | $8.48 | $8.36 | 36,099 |
| 2018-09-04 | $8.35 | $8.35 | $8.35 | $8.35 | $8.23 | 0 |
| 2018-08-31 | $8.35 | $8.35 | $8.35 | $8.35 | $8.23 | 6,184 |
| 2018-08-30 | $8.67 | $8.67 | $8.67 | $8.67 | $8.55 | 0 |
| 2018-08-29 | $8.67 | $8.67 | $8.67 | $8.67 | $8.55 | 5,178 |
| 2018-08-28 | $8.67 | $8.67 | $8.67 | $8.67 | $8.55 | 81 |
| 2018-08-27 | $8.67 | $8.67 | $8.67 | $8.67 | $8.55 | 1,400 |
| 2018-08-24 | $8.56 | $8.56 | $8.56 | $8.56 | $8.44 | 165,446 |
| 2018-08-23 | $8.30 | $8.30 | $8.30 | $8.30 | $8.18 | 1,775 |
| 2018-08-22 | $8.16 | $8.16 | $8.16 | $8.16 | $8.05 | 7,463 |
| 2018-08-21 | $8.05 | $8.05 | $8.05 | $8.05 | $7.94 | 11,460 |
| 2018-08-20 | $7.90 | $7.90 | $7.90 | $7.90 | $7.79 | 100 |
| 2018-08-17 | $7.81 | $7.81 | $7.81 | $7.81 | $7.70 | 0 |
| 2018-08-16 | $7.81 | $7.81 | $7.81 | $7.81 | $7.70 | 5,405 |
| 2018-08-15 | $7.81 | $7.81 | $7.81 | $7.81 | $7.70 | 0 |
| 2018-08-14 | $7.81 | $7.81 | $7.81 | $7.81 | $7.70 | 103,387 |
| 2018-08-13 | $7.90 | $7.90 | $7.90 | $7.90 | $7.79 | 0 |
| 2018-08-10 | $7.90 | $7.90 | $7.90 | $7.90 | $7.79 | 10 |
| 2018-08-09 | $7.90 | $7.90 | $7.90 | $7.90 | $7.79 | 0 |
| 2018-08-08 | $7.90 | $7.90 | $7.90 | $7.90 | $7.79 | 600 |
| 2018-08-07 | $7.99 | $7.99 | $7.99 | $7.99 | $7.88 | 11,131 |
| 2018-08-06 | $7.77 | $7.77 | $7.77 | $7.77 | $7.66 | 0 |
| 2018-08-03 | $7.77 | $7.77 | $7.77 | $7.77 | $7.66 | 0 |
| 2018-08-02 | $7.77 | $7.77 | $7.77 | $7.77 | $7.66 | 50,665 |
| 2018-08-01 | $7.77 | $7.77 | $7.77 | $7.77 | $7.66 | 62 |
| 2018-07-31 | $7.77 | $7.77 | $7.77 | $7.77 | $7.66 | 2,100 |
| 2018-07-30 | $7.99 | $7.99 | $7.99 | $7.99 | $7.88 | 0 |
| 2018-07-27 | $7.95 | $7.99 | $7.95 | $7.99 | $7.88 | 10,756 |
| 2018-07-26 | $8.10 | $8.15 | $8.10 | $8.15 | $8.04 | 827,190 |
| 2018-07-25 | $8.40 | $8.40 | $8.40 | $8.40 | $8.28 | 250,120 |
| 2018-07-24 | $8.23 | $8.23 | $8.15 | $8.15 | $8.04 | 252,498 |
| 2018-07-23 | $8.24 | $8.24 | $8.24 | $8.24 | $8.13 | 225,000 |
| 2018-07-20 | $8.24 | $8.24 | $8.24 | $8.24 | $8.12 | 800,000 |
| 2018-07-19 | $8.25 | $8.25 | $8.25 | $8.25 | $8.13 | 500,100 |
| 2018-07-18 | $8.31 | $8.31 | $8.30 | $8.30 | $8.18 | 841,802 |
| 2018-07-17 | $7.55 | $7.55 | $7.49 | $7.49 | $7.38 | 258,571 |
| 2018-07-16 | $7.61 | $7.61 | $7.61 | $7.61 | $7.50 | 0 |
| 2018-07-13 | $7.61 | $7.61 | $7.61 | $7.61 | $7.50 | 3,653 |
| 2018-07-12 | $7.61 | $7.61 | $7.61 | $7.61 | $7.50 | 75,653 |
| 2018-07-11 | $7.61 | $7.61 | $7.61 | $7.61 | $7.50 | 0 |
| 2018-07-10 | $7.61 | $7.61 | $7.61 | $7.61 | $7.50 | 0 |
| 2018-07-09 | $7.61 | $7.61 | $7.61 | $7.61 | $7.50 | 10 |
| 2018-07-06 | $7.61 | $7.61 | $7.61 | $7.61 | $7.50 | 450,000 |
| 2018-07-05 | $7.61 | $7.61 | $7.61 | $7.61 | $7.50 | 0 |
| 2018-07-03 | $7.61 | $7.61 | $7.61 | $7.61 | $7.50 | 105,465 |
| 2018-07-02 | $7.61 | $7.61 | $7.61 | $7.61 | $7.50 | 294,883 |
| 2018-06-29 | $7.61 | $7.61 | $7.61 | $7.61 | $7.50 | 200,293 |
| 2018-06-28 | $7.26 | $7.37 | $7.20 | $7.37 | $7.27 | 456,742 |
| 2018-06-27 | $7.50 | $7.50 | $7.50 | $7.50 | $7.39 | 18,963 |
| 2018-06-26 | $7.60 | $7.60 | $7.60 | $7.60 | $7.49 | 158,655 |
| 2018-06-25 | $7.60 | $7.60 | $7.60 | $7.60 | $7.49 | 103,805 |
| 2018-06-22 | $7.60 | $7.60 | $7.60 | $7.60 | $7.49 | 502 |
| 2018-06-21 | $7.94 | $7.94 | $7.94 | $7.94 | $7.83 | 0 |
| 2018-06-20 | $7.96 | $7.96 | $7.94 | $7.94 | $7.83 | 1,600,017 |
| 2018-06-19 | $7.73 | $7.73 | $7.73 | $7.73 | $7.62 | 500,127 |
| 2018-06-18 | $7.81 | $7.81 | $7.81 | $7.81 | $7.70 | 0 |
| 2018-06-15 | $7.81 | $7.81 | $7.81 | $7.81 | $7.70 | 0 |
| 2018-06-14 | $7.81 | $7.81 | $7.81 | $7.81 | $7.70 | 13,700 |
| 2018-06-13 | $7.50 | $7.50 | $7.50 | $7.50 | $7.39 | 1,984 |
| 2018-06-12 | $7.34 | $7.34 | $7.34 | $7.34 | $7.24 | 0 |
| 2018-06-11 | $7.34 | $7.34 | $7.34 | $7.34 | $7.24 | 0 |
| 2018-06-08 | $7.34 | $7.34 | $7.34 | $7.34 | $7.24 | 109,557 |
| 2018-06-07 | $7.34 | $7.34 | $7.34 | $7.34 | $7.24 | 140,000 |
| 2018-06-06 | $7.26 | $7.26 | $7.26 | $7.26 | $7.16 | 0 |
| 2018-06-05 | $7.26 | $7.26 | $7.26 | $7.26 | $7.16 | 1,200 |
| 2018-06-04 | $7.17 | $7.17 | $7.17 | $7.17 | $7.07 | 72,106 |
| 2018-06-01 | $7.17 | $7.17 | $7.17 | $7.17 | $7.07 | 41,414 |
| 2018-05-31 | $7.10 | $7.10 | $7.10 | $7.10 | $7.00 | 23,918 |
| 2018-05-30 | $7.10 | $7.10 | $7.10 | $7.10 | $7.00 | 464 |
| 2018-05-29 | $7.35 | $7.35 | $7.35 | $7.35 | $7.25 | 0 |
| 2018-05-25 | $7.35 | $7.35 | $7.35 | $7.35 | $7.25 | 40,615 |
| 2018-05-24 | $7.54 | $7.54 | $7.54 | $7.54 | $7.43 | 0 |
| 2018-05-23 | $7.54 | $7.54 | $7.54 | $7.54 | $7.43 | 0 |
| 2018-05-22 | $7.54 | $7.54 | $7.54 | $7.54 | $7.43 | 0 |
| 2018-05-21 | $7.54 | $7.54 | $7.54 | $7.54 | $7.43 | 2,702 |
| 2018-05-18 | $7.54 | $7.54 | $7.54 | $7.54 | $7.43 | 1,103 |
| 2018-05-17 | $7.73 | $7.73 | $7.73 | $7.73 | $7.62 | 22,270 |
| 2018-05-16 | $7.73 | $7.73 | $7.73 | $7.73 | $7.62 | 0 |
| 2018-05-15 | $7.73 | $7.73 | $7.73 | $7.73 | $7.62 | 0 |
| 2018-05-14 | $7.73 | $7.73 | $7.73 | $7.73 | $7.62 | 100,320 |
| 2018-05-11 | $7.92 | $7.92 | $7.92 | $7.92 | $7.81 | 2,204,000 |
| 2018-05-10 | $8.00 | $8.00 | $8.00 | $8.00 | $7.89 | 736,360 |
| 2018-05-09 | $7.74 | $7.74 | $7.74 | $7.74 | $7.63 | 175,000 |
| 2018-05-08 | $7.74 | $7.74 | $7.74 | $7.74 | $7.63 | 196,200 |
| 2018-05-07 | $7.74 | $7.74 | $7.74 | $7.74 | $7.63 | 100 |
| 2018-05-04 | $7.64 | $7.72 | $7.59 | $7.72 | $7.61 | 93,779 |
| 2018-05-03 | $7.57 | $7.57 | $7.57 | $7.57 | $7.46 | 194,250 |
| 2018-05-02 | $7.57 | $7.57 | $7.57 | $7.57 | $7.46 | 139,900 |
| 2018-05-01 | $7.60 | $7.60 | $7.60 | $7.60 | $7.49 | 0 |
| 2018-04-30 | $7.67 | $7.67 | $7.60 | $7.60 | $7.49 | 2,700 |
| 2018-04-27 | $7.50 | $7.59 | $7.50 | $7.50 | $7.39 | 1,004,840 |
| 2018-04-26 | $7.45 | $7.45 | $7.45 | $7.45 | $7.35 | 1,244 |
| 2018-04-25 | $7.82 | $7.83 | $7.82 | $7.83 | $7.72 | 1,410,000 |
| 2018-04-24 | $7.68 | $7.68 | $7.68 | $7.68 | $7.57 | 540,498 |
| 2018-04-23 | $7.65 | $7.68 | $7.65 | $7.68 | $7.57 | 1,092,218 |
| 2018-04-20 | $7.90 | $7.97 | $7.90 | $7.90 | $7.79 | 460,827 |
| 2018-04-19 | $6.40 | $6.40 | $6.40 | $6.40 | $6.31 | 0 |
| 2018-04-18 | $6.40 | $6.40 | $6.40 | $6.40 | $6.31 | 0 |
| 2018-04-17 | $6.40 | $6.40 | $6.40 | $6.40 | $6.31 | 150,000 |
| 2018-04-16 | $6.40 | $6.40 | $6.40 | $6.40 | $6.31 | 202,800 |
| 2018-04-13 | $6.40 | $6.40 | $6.40 | $6.40 | $6.31 | 150,066 |
| 2018-04-12 | $6.40 | $6.40 | $6.40 | $6.40 | $6.31 | 150,018 |
| 2018-04-11 | $6.37 | $6.40 | $6.37 | $6.40 | $6.31 | 209,286 |
| 2018-04-10 | $6.28 | $6.28 | $6.28 | $6.28 | $6.19 | 65,942 |
| 2018-04-09 | $6.28 | $6.28 | $6.28 | $6.28 | $6.19 | 3,400 |
| 2018-04-06 | $6.27 | $6.27 | $6.27 | $6.27 | $6.18 | 1,120 |
| 2018-04-05 | $6.14 | $6.14 | $6.14 | $6.14 | $6.05 | 250 |
| 2018-04-04 | $6.23 | $6.23 | $6.23 | $6.23 | $6.14 | 0 |
| 2018-04-03 | $6.23 | $6.23 | $6.23 | $6.23 | $6.14 | 133,811 |
| 2018-04-02 | $6.53 | $6.53 | $6.53 | $6.53 | $6.44 | 0 |
| 2018-03-29 | $6.53 | $6.53 | $6.53 | $6.53 | $6.44 | 0 |
| 2018-03-28 | $6.53 | $6.53 | $6.53 | $6.53 | $6.44 | 401,551 |
| 2018-03-27 | $6.35 | $6.35 | $6.35 | $6.35 | $6.26 | 175,468 |
| 2018-03-26 | $6.57 | $6.57 | $6.57 | $6.57 | $6.48 | 500,000 |
| 2018-03-23 | $6.57 | $6.57 | $6.57 | $6.57 | $6.48 | 40,000 |
| 2018-03-22 | $6.57 | $6.57 | $6.57 | $6.57 | $6.48 | 200 |
| 2018-03-21 | $6.52 | $6.56 | $6.52 | $6.56 | $6.47 | 7,041 |
| 2018-03-20 | $6.61 | $6.61 | $6.61 | $6.61 | $6.52 | 100,136 |
| 2018-03-19 | $6.75 | $6.75 | $6.75 | $6.75 | $6.65 | 502 |
| 2018-03-16 | $6.76 | $6.76 | $6.76 | $6.76 | $6.66 | 300,000 |
| 2018-03-15 | $6.85 | $6.91 | $6.85 | $6.91 | $6.81 | 4,828,100 |
| 2018-03-14 | $6.81 | $6.81 | $6.81 | $6.81 | $6.71 | 1,314,403 |
| 2018-03-13 | $6.71 | $6.71 | $6.71 | $6.71 | $6.61 | 18,676 |
| 2018-03-12 | $6.71 | $6.71 | $6.71 | $6.71 | $6.61 | 700 |
| 2018-03-09 | $6.76 | $6.88 | $6.76 | $6.88 | $6.78 | 1,606 |
| 2018-03-08 | $6.67 | $6.67 | $6.67 | $6.67 | $6.58 | 788 |
| 2018-03-07 | $6.82 | $6.82 | $6.82 | $6.82 | $6.72 | 0 |
| 2018-03-06 | $6.66 | $6.82 | $6.66 | $6.82 | $6.72 | 110,700 |
| 2018-03-05 | $6.54 | $6.54 | $6.54 | $6.54 | $6.45 | 0 |
| 2018-03-02 | $6.54 | $6.54 | $6.54 | $6.54 | $6.45 | 2,524,834 |
| 2018-03-01 | $6.58 | $6.58 | $6.58 | $6.58 | $6.49 | 1,100,000 |
| 2018-02-28 | $6.80 | $6.80 | $6.80 | $6.80 | $6.70 | 22,654 |
| 2018-02-27 | $7.08 | $7.08 | $7.08 | $7.08 | $6.98 | 150,000 |
| 2018-02-26 | $7.08 | $7.08 | $7.08 | $7.08 | $6.98 | 300 |
| 2018-02-23 | $6.84 | $6.88 | $6.84 | $6.88 | $6.78 | 621,614 |
| 2018-02-22 | $6.70 | $6.71 | $6.70 | $6.71 | $6.61 | 301,433 |
| 2018-02-21 | $6.67 | $6.67 | $6.67 | $6.67 | $6.58 | 255,300 |
| 2018-02-20 | $6.66 | $6.66 | $6.66 | $6.66 | $6.57 | 0 |
| 2018-02-16 | $6.65 | $6.73 | $6.65 | $6.66 | $6.57 | 177,052 |
| 2018-02-15 | $6.65 | $6.65 | $6.65 | $6.65 | $6.56 | 54,525 |
| 2018-02-14 | $6.73 | $6.73 | $6.73 | $6.73 | $6.63 | 750 |
| 2018-02-13 | $6.52 | $6.52 | $6.52 | $6.52 | $6.43 | 124,000 |
| 2018-02-12 | $6.52 | $6.52 | $6.52 | $6.52 | $6.43 | 118,400 |
| 2018-02-09 | $6.47 | $6.53 | $6.47 | $6.51 | $6.42 | 4,515 |
| 2018-02-08 | $6.78 | $6.78 | $6.78 | $6.78 | $6.68 | 0 |
| 2018-02-07 | $6.78 | $6.78 | $6.78 | $6.78 | $6.68 | 0 |
| 2018-02-06 | $6.78 | $6.78 | $6.78 | $6.78 | $6.68 | 20 |
| 2018-02-05 | $6.78 | $6.78 | $6.78 | $6.78 | $6.68 | 50 |
| 2018-02-02 | $6.78 | $6.78 | $6.78 | $6.78 | $6.68 | 982,709 |
| 2018-02-01 | $6.47 | $6.47 | $6.47 | $6.47 | $6.38 | 201,402 |
| 2018-01-31 | $6.68 | $6.68 | $6.50 | $6.50 | $6.41 | 677,858 |
| 2018-01-30 | $7.13 | $7.13 | $7.13 | $7.13 | $7.03 | 9,310 |
| 2018-01-29 | $6.88 | $6.88 | $6.88 | $6.88 | $6.78 | 120,000 |
| 2018-01-26 | $6.88 | $6.88 | $6.88 | $6.88 | $6.78 | 552,780 |
| 2018-01-25 | $7.04 | $7.04 | $7.04 | $7.04 | $6.94 | 1,048 |
| 2018-01-24 | $7.15 | $7.15 | $7.15 | $7.15 | $7.05 | 0 |
| 2018-01-23 | $6.95 | $7.15 | $6.95 | $7.15 | $7.05 | 1,000,100 |
| 2018-01-22 | $7.19 | $7.19 | $7.19 | $7.19 | $7.09 | 1,101,004 |
| 2018-01-19 | $7.31 | $7.38 | $7.19 | $7.19 | $7.09 | 500,985 |
| 2018-01-18 | $7.16 | $7.31 | $7.16 | $7.31 | $7.21 | 500,298 |
| 2018-01-17 | $7.26 | $7.26 | $7.19 | $7.19 | $7.09 | 1,153,800 |
| 2018-01-16 | $6.87 | $6.87 | $6.87 | $6.87 | $6.77 | 0 |
| 2018-01-12 | $6.87 | $6.87 | $6.87 | $6.87 | $6.77 | 100,060 |
| 2018-01-11 | $6.87 | $6.87 | $6.87 | $6.87 | $6.77 | 100,000 |
| 2018-01-10 | $6.87 | $6.87 | $6.87 | $6.87 | $6.77 | 500 |
| 2018-01-09 | $6.78 | $6.78 | $6.78 | $6.78 | $6.68 | 725,015 |
| 2018-01-08 | $6.84 | $6.87 | $6.84 | $6.87 | $6.77 | 401,150 |
| 2018-01-05 | $6.95 | $6.95 | $6.95 | $6.95 | $6.85 | 309,762 |
| 2018-01-04 | $6.86 | $6.86 | $6.75 | $6.75 | $6.65 | 502,000 |
| 2018-01-03 | $6.68 | $6.73 | $6.68 | $6.73 | $6.63 | 18,079 |
| 2018-01-02 | $6.49 | $6.49 | $6.49 | $6.49 | $6.40 | 75,000 |
| 2017-12-29 | $6.49 | $6.49 | $6.49 | $6.49 | $6.40 | 1,919 |
| 2017-12-28 | $6.46 | $6.46 | $6.46 | $6.46 | $6.37 | 1,080 |
| 2017-12-27 | $6.55 | $6.55 | $6.55 | $6.55 | $6.46 | 5 |
| 2017-12-26 | $6.55 | $6.55 | $6.55 | $6.55 | $6.46 | 0 |
| 2017-12-22 | $6.55 | $6.55 | $6.55 | $6.55 | $6.46 | 29,132 |
| 2017-12-21 | $6.45 | $6.45 | $6.45 | $6.45 | $6.36 | 0 |
| 2017-12-20 | $6.47 | $6.47 | $6.45 | $6.45 | $6.36 | 2,767 |
| 2017-12-19 | $6.63 | $6.63 | $6.63 | $6.63 | $6.54 | 92,549 |
| 2017-12-18 | $6.63 | $6.63 | $6.63 | $6.63 | $6.54 | 2,698 |
| 2017-12-15 | $6.55 | $6.55 | $6.55 | $6.55 | $6.46 | 601,985 |
| 2017-12-14 | $6.49 | $6.61 | $6.49 | $6.61 | $6.52 | 577,730 |
| 2017-12-13 | $6.62 | $6.63 | $6.58 | $6.58 | $6.49 | 403,532 |
| 2017-12-12 | $6.31 | $6.31 | $6.31 | $6.31 | $6.22 | 220,000 |
| 2017-12-11 | $6.31 | $6.31 | $6.31 | $6.31 | $6.22 | 301,155 |
| 2017-12-08 | $6.25 | $6.25 | $6.25 | $6.25 | $6.16 | 523 |
| 2017-12-07 | $6.34 | $6.34 | $6.34 | $6.34 | $6.25 | 250,000 |
| 2017-12-06 | $6.34 | $6.34 | $6.34 | $6.34 | $6.25 | 1,914 |
| 2017-12-05 | $6.34 | $6.34 | $6.34 | $6.34 | $6.25 | 0 |
| 2017-12-04 | $6.34 | $6.34 | $6.34 | $6.34 | $6.25 | 0 |
| 2017-12-01 | $6.34 | $6.34 | $6.34 | $6.34 | $6.25 | 0 |
| 2017-11-30 | $6.34 | $6.34 | $6.34 | $6.34 | $6.25 | 0 |
| 2017-11-29 | $6.34 | $6.34 | $6.34 | $6.34 | $6.25 | 193 |
| 2017-11-28 | $6.33 | $6.33 | $6.33 | $6.33 | $6.24 | 0 |
| 2017-11-27 | $6.48 | $6.48 | $6.33 | $6.33 | $6.24 | 2,351 |
| 2017-11-24 | $5.95 | $5.95 | $5.95 | $5.95 | $5.87 | 0 |
| 2017-11-22 | $5.95 | $5.95 | $5.95 | $5.95 | $5.87 | 0 |
| 2017-11-21 | $5.95 | $5.95 | $5.95 | $5.95 | $5.87 | 0 |
| 2017-11-20 | $5.95 | $5.95 | $5.95 | $5.95 | $5.87 | 0 |
| 2017-11-17 | $5.95 | $5.95 | $5.95 | $5.95 | $5.87 | 0 |
| 2017-11-15 | $5.95 | $5.95 | $5.95 | $5.95 | $5.87 | 502,200 |
| 2017-11-14 | $5.95 | $5.95 | $5.95 | $5.95 | $5.87 | 3,700 |
| 2017-11-13 | $5.95 | $5.95 | $5.95 | $5.95 | $5.87 | 850 |
| 2017-11-10 | $6.51 | $6.51 | $6.51 | $6.51 | $6.42 | 50,000 |
| 2017-11-09 | $6.51 | $6.51 | $6.51 | $6.51 | $6.42 | 200,000 |
| 2017-11-08 | $6.51 | $6.51 | $6.51 | $6.51 | $6.42 | 403,000 |
| 2017-11-07 | $6.50 | $6.51 | $6.50 | $6.51 | $6.42 | 1,000,000 |
| 2017-11-06 | $6.51 | $6.51 | $6.51 | $6.51 | $6.42 | 1,283,953 |
| 2017-11-03 | $6.30 | $6.35 | $6.30 | $6.35 | $6.26 | 715,929 |
| 2017-11-02 | $6.36 | $6.36 | $6.36 | $6.36 | $6.27 | 0 |
| 2017-11-01 | $6.36 | $6.36 | $6.36 | $6.36 | $6.27 | 0 |
| 2017-10-31 | $6.21 | $6.36 | $6.21 | $6.36 | $6.27 | 993 |
| 2017-10-30 | $6.39 | $6.39 | $6.39 | $6.39 | $6.30 | 0 |
| 2017-10-27 | $6.39 | $6.39 | $6.39 | $6.39 | $6.30 | 1,827 |
| 2017-10-26 | $6.39 | $6.39 | $6.39 | $6.39 | $6.30 | 40,000 |
| 2017-10-25 | $6.39 | $6.39 | $6.39 | $6.39 | $6.30 | 0 |
| 2017-10-24 | $6.39 | $6.39 | $6.39 | $6.39 | $6.30 | 250,000 |
| 2017-10-23 | $6.39 | $6.39 | $6.39 | $6.39 | $6.30 | 112,428 |
| 2017-10-20 | $6.00 | $6.00 | $6.00 | $6.00 | $5.91 | 0 |
| 2017-10-19 | $5.84 | $6.00 | $5.84 | $6.00 | $5.91 | 634,100 |
| 2017-10-18 | $5.97 | $5.97 | $5.96 | $5.96 | $5.88 | 4,334 |
| 2017-10-17 | $5.95 | $5.99 | $5.95 | $5.99 | $5.91 | 414,503 |
| 2017-10-16 | $6.00 | $6.00 | $6.00 | $6.00 | $5.91 | 315,968 |
| 2017-10-13 | $5.89 | $6.00 | $5.89 | $6.00 | $5.91 | 100,357 |
| 2017-10-12 | $5.79 | $5.79 | $5.79 | $5.79 | $5.71 | 382,737 |
| 2017-10-11 | $5.85 | $5.85 | $5.85 | $5.85 | $5.77 | 109,018 |
| 2017-10-10 | $5.82 | $5.82 | $5.82 | $5.82 | $5.74 | 1,924 |
| 2017-10-09 | $5.98 | $5.98 | $5.98 | $5.98 | $5.90 | 310,614 |
| 2017-10-06 | $5.65 | $5.65 | $5.65 | $5.65 | $5.57 | 0 |
| 2017-10-05 | $5.60 | $5.65 | $5.60 | $5.65 | $5.57 | 13,133 |
| 2017-10-04 | $5.56 | $5.56 | $5.54 | $5.54 | $5.46 | 4,122 |
| 2017-10-03 | $5.75 | $5.75 | $5.75 | $5.75 | $5.67 | 76,000 |
| 2017-10-02 | $5.75 | $5.75 | $5.75 | $5.75 | $5.67 | 0 |
| 2017-09-29 | $5.75 | $5.75 | $5.75 | $5.75 | $5.67 | 387,896 |
| 2017-09-28 | $5.69 | $5.69 | $5.69 | $5.69 | $5.61 | 1,125,000 |
| 2017-09-27 | $5.68 | $5.69 | $5.68 | $5.69 | $5.61 | 700,000 |
| 2017-09-26 | $5.81 | $5.81 | $5.81 | $5.81 | $5.73 | 502,136 |
| 2017-09-25 | $5.69 | $5.69 | $5.69 | $5.69 | $5.61 | 1,450,000 |
| 2017-09-22 | $5.70 | $5.70 | $5.70 | $5.70 | $5.62 | 302,772 |
| 2017-09-21 | $5.69 | $5.70 | $5.69 | $5.70 | $5.62 | 250,386 |
| 2017-09-20 | $5.71 | $5.71 | $5.71 | $5.71 | $5.63 | 948,000 |
| 2017-09-19 | $5.71 | $5.71 | $5.71 | $5.71 | $5.63 | 0 |
| 2017-09-18 | $5.80 | $5.80 | $5.71 | $5.71 | $5.63 | 300,553 |
| 2017-09-15 | $5.78 | $5.78 | $5.77 | $5.78 | $5.70 | 34,080 |
| 2017-09-14 | $5.73 | $5.81 | $5.71 | $5.80 | $5.72 | 20,699 |
| 2017-09-13 | $5.94 | $5.94 | $5.94 | $5.94 | $5.86 | 250,000 |
| 2017-09-12 | $5.94 | $5.94 | $5.94 | $5.94 | $5.86 | 573 |
| 2017-09-11 | $5.83 | $5.83 | $5.83 | $5.83 | $5.75 | 5,700 |
| 2017-09-08 | $5.80 | $5.83 | $5.80 | $5.83 | $5.75 | 750 |
| 2017-09-07 | $5.70 | $5.70 | $5.70 | $5.70 | $5.62 | 151 |
| 2017-09-06 | $5.78 | $5.78 | $5.78 | $5.78 | $5.70 | 206 |
| 2017-09-05 | $5.82 | $5.82 | $5.82 | $5.82 | $5.74 | 0 |
| 2017-09-01 | $5.82 | $5.82 | $5.82 | $5.82 | $5.74 | 0 |
| 2017-08-31 | $5.82 | $5.82 | $5.82 | $5.82 | $5.74 | 104,997 |
| 2017-08-30 | $5.82 | $5.85 | $5.82 | $5.82 | $5.74 | 1,311 |
| 2017-08-29 | $5.73 | $5.73 | $5.73 | $5.73 | $5.65 | 3,893 |
| 2017-08-28 | $5.94 | $5.94 | $5.94 | $5.94 | $5.86 | 3,694 |
| 2017-08-25 | $5.94 | $5.94 | $5.94 | $5.94 | $5.86 | 509 |
| 2017-08-24 | $5.83 | $5.90 | $5.83 | $5.90 | $5.82 | 1,950 |
| 2017-08-23 | $5.93 | $5.93 | $5.90 | $5.90 | $5.82 | 250,750 |
| 2017-08-22 | $5.86 | $5.86 | $5.86 | $5.86 | $5.78 | 2,300 |
| 2017-08-21 | $5.86 | $5.86 | $5.86 | $5.86 | $5.78 | 302 |
| 2017-08-18 | $5.95 | $5.95 | $5.95 | $5.95 | $5.87 | 385 |
| 2017-08-17 | $6.13 | $6.13 | $6.13 | $6.13 | $6.04 | 0 |
| 2017-08-16 | $6.13 | $6.13 | $6.13 | $6.13 | $6.04 | 0 |
| 2017-08-15 | $6.13 | $6.13 | $6.13 | $6.13 | $6.04 | 9,475 |
| 2017-08-14 | $5.93 | $5.93 | $5.93 | $5.93 | $5.85 | 0 |
| 2017-08-11 | $5.93 | $5.93 | $5.93 | $5.93 | $5.85 | 701,400 |
| 2017-08-10 | $5.98 | $5.98 | $5.98 | $5.98 | $5.90 | 1,968 |
| 2017-08-09 | $6.25 | $6.25 | $6.25 | $6.25 | $6.16 | 0 |
| 2017-08-08 | $6.25 | $6.25 | $6.25 | $6.25 | $6.16 | 0 |
| 2017-08-07 | $6.25 | $6.25 | $6.25 | $6.25 | $6.16 | 0 |
| 2017-08-04 | $6.25 | $6.25 | $6.25 | $6.25 | $6.16 | 1,500 |
| 2017-08-03 | $6.25 | $6.25 | $6.25 | $6.25 | $6.16 | 631 |
| 2017-08-02 | $6.29 | $6.29 | $6.29 | $6.29 | $6.20 | 161,100 |
| 2017-08-01 | $6.29 | $6.29 | $6.29 | $6.29 | $6.20 | 0 |
| 2017-07-31 | $6.29 | $6.29 | $6.29 | $6.29 | $6.20 | 581,216 |
| 2017-07-28 | $6.29 | $6.29 | $6.29 | $6.29 | $6.20 | 394 |
| 2017-07-27 | $6.33 | $6.33 | $6.33 | $6.33 | $6.24 | 0 |
| 2017-07-26 | $6.33 | $6.33 | $6.33 | $6.33 | $6.24 | 600,000 |
| 2017-07-25 | $6.35 | $6.35 | $6.35 | $6.35 | $6.26 | 0 |
| 2017-07-24 | $6.35 | $6.35 | $6.35 | $6.35 | $6.26 | 0 |
| 2017-07-21 | $6.35 | $6.35 | $6.35 | $6.35 | $6.26 | 80,889 |
| 2017-07-20 | $6.35 | $6.35 | $6.35 | $6.35 | $6.26 | 2,000,000 |
| 2017-07-19 | $6.16 | $6.16 | $6.16 | $6.16 | $6.07 | 302,548 |
| 2017-07-18 | $6.38 | $6.38 | $6.20 | $6.20 | $6.11 | 254,076 |
| 2017-07-17 | $7.39 | $7.39 | $7.39 | $7.39 | $7.29 | 0 |
| 2017-07-14 | $7.39 | $7.39 | $7.39 | $7.39 | $7.29 | 0 |
| 2017-07-13 | $7.39 | $7.39 | $7.39 | $7.39 | $7.28 | 500 |
| 2017-07-12 | $7.41 | $7.41 | $7.41 | $7.41 | $7.30 | 968 |
| 2017-07-11 | $7.29 | $7.29 | $7.29 | $7.29 | $7.19 | 0 |
| 2017-07-10 | $7.29 | $7.29 | $7.29 | $7.29 | $7.19 | 0 |
| 2017-07-07 | $7.29 | $7.29 | $7.29 | $7.29 | $7.19 | 0 |
| 2017-07-06 | $7.29 | $7.29 | $7.29 | $7.29 | $7.18 | 739,673 |
| 2017-07-05 | $7.29 | $7.29 | $7.29 | $7.29 | $7.19 | 0 |
| 2017-07-03 | $7.29 | $7.29 | $7.29 | $7.29 | $7.19 | 0 |
| 2017-06-30 | $7.29 | $7.29 | $7.29 | $7.29 | $7.19 | 0 |
| 2017-06-29 | $7.29 | $7.29 | $7.29 | $7.29 | $7.19 | 3,694 |
| 2017-06-28 | $7.29 | $7.29 | $7.29 | $7.29 | $7.19 | 200,325 |
| 2017-06-27 | $7.17 | $7.17 | $7.17 | $7.17 | $7.07 | 400 |
| 2017-06-26 | $7.34 | $7.34 | $7.30 | $7.30 | $7.20 | 100,000 |
| 2017-06-23 | $7.19 | $7.19 | $7.19 | $7.19 | $7.09 | 0 |
| 2017-06-22 | $7.19 | $7.19 | $7.19 | $7.19 | $7.09 | 286,500 |
| 2017-06-21 | $7.01 | $7.01 | $7.01 | $7.01 | $6.91 | 0 |
| 2017-06-20 | $7.01 | $7.01 | $7.01 | $7.01 | $6.91 | 700 |
| 2017-06-19 | $6.99 | $6.99 | $6.99 | $6.99 | $6.89 | 0 |
| 2017-06-16 | $6.99 | $6.99 | $6.99 | $6.99 | $6.89 | 0 |
| 2017-06-15 | $6.99 | $6.99 | $6.99 | $6.99 | $6.89 | 415,460 |
| 2017-06-14 | $7.16 | $7.16 | $7.16 | $7.16 | $7.06 | 0 |
| 2017-06-13 | $7.16 | $7.16 | $7.16 | $7.16 | $7.06 | 86 |
| 2017-06-12 | $7.16 | $7.16 | $7.16 | $7.16 | $7.06 | 0 |
| 2017-06-09 | $7.16 | $7.16 | $7.16 | $7.16 | $7.06 | 3,019 |
| 2017-06-08 | $7.33 | $7.33 | $7.33 | $7.33 | $7.23 | 50,205 |
| 2017-06-07 | $7.32 | $7.32 | $7.32 | $7.32 | $7.22 | 79 |
| 2017-06-06 | $7.32 | $7.32 | $7.32 | $7.32 | $7.22 | 0 |
| 2017-06-05 | $7.30 | $7.32 | $7.30 | $7.32 | $7.22 | 1,519 |
| 2017-06-02 | $7.21 | $7.21 | $7.21 | $7.21 | $7.11 | 505,621 |
| 2017-06-01 | $7.21 | $7.21 | $7.21 | $7.21 | $7.11 | 112,310 |
| 2017-05-31 | $7.26 | $7.26 | $7.21 | $7.21 | $7.11 | 4,574 |
| 2017-05-30 | $7.04 | $7.04 | $7.04 | $7.04 | $6.94 | 20,000 |
| 2017-05-26 | $7.04 | $7.04 | $7.04 | $7.04 | $6.94 | 60,100 |
| 2017-05-25 | $7.04 | $7.04 | $7.04 | $7.04 | $6.94 | 415,000 |
| 2017-05-24 | $7.11 | $7.11 | $7.04 | $7.04 | $6.94 | 1,430,863 |
| 2017-05-23 | $7.03 | $7.03 | $7.03 | $7.03 | $6.93 | 177 |
| 2017-05-22 | $6.61 | $6.61 | $6.61 | $6.61 | $6.52 | 341 |
| 2017-05-19 | $6.67 | $6.67 | $6.67 | $6.67 | $6.58 | 226,000 |
| 2017-05-18 | $6.67 | $6.67 | $6.67 | $6.67 | $6.58 | 0 |
| 2017-05-17 | $6.67 | $6.67 | $6.67 | $6.67 | $6.58 | 0 |
| 2017-05-16 | $6.67 | $6.67 | $6.67 | $6.67 | $6.58 | 360,316 |
| 2017-05-15 | $6.53 | $6.53 | $6.53 | $6.53 | $6.44 | 0 |
| 2017-05-12 | $6.53 | $6.53 | $6.53 | $6.53 | $6.44 | 500,000 |
| 2017-05-11 | $6.62 | $6.62 | $6.62 | $6.62 | $6.53 | 0 |
| 2017-05-10 | $6.62 | $6.62 | $6.62 | $6.62 | $6.53 | 0 |
| 2017-05-09 | $6.62 | $6.62 | $6.62 | $6.62 | $6.53 | 156,000 |
| 2017-05-08 | $6.64 | $6.64 | $6.64 | $6.64 | $6.55 | 150,000 |
| 2017-05-05 | $6.63 | $6.64 | $6.63 | $6.64 | $6.55 | 300,680 |
| 2017-05-04 | $6.50 | $6.60 | $6.50 | $6.60 | $6.51 | 540 |
| 2017-05-03 | $6.68 | $6.68 | $6.68 | $6.68 | $6.59 | 25 |
| 2017-05-02 | $6.58 | $6.68 | $6.58 | $6.68 | $6.59 | 5,195 |
| 2017-05-01 | $6.36 | $6.36 | $6.36 | $6.36 | $6.27 | 0 |
| 2017-04-28 | $6.36 | $6.36 | $6.36 | $6.36 | $6.27 | 889 |
| 2017-04-27 | $6.42 | $6.44 | $6.37 | $6.37 | $6.28 | 229,000 |
| 2017-04-26 | $6.42 | $6.42 | $6.42 | $6.42 | $6.33 | 105,101 |
| 2017-04-25 | $6.42 | $6.42 | $6.42 | $6.42 | $6.33 | 0 |
| 2017-04-24 | $6.42 | $6.42 | $6.42 | $6.42 | $6.33 | 1,500,055 |
| 2017-04-21 | $6.29 | $6.30 | $6.29 | $6.30 | $6.21 | 615 |
| 2017-04-20 | $6.43 | $6.43 | $6.43 | $6.43 | $6.34 | 79,280 |
| 2017-04-19 | $6.43 | $6.43 | $6.43 | $6.43 | $6.34 | 0 |
| 2017-04-18 | $6.29 | $6.43 | $6.29 | $6.43 | $6.34 | 311,194 |
| 2017-04-17 | $6.29 | $6.29 | $6.29 | $6.29 | $6.20 | 0 |
| 2017-04-13 | $6.29 | $6.29 | $6.29 | $6.29 | $6.20 | 0 |
| 2017-04-12 | $6.29 | $6.29 | $6.29 | $6.29 | $6.20 | 315,000 |
| 2017-04-11 | $6.29 | $6.29 | $6.29 | $6.29 | $6.20 | 1,748 |
| 2017-04-10 | $6.45 | $6.45 | $6.45 | $6.45 | $6.36 | 0 |
| 2017-04-07 | $6.45 | $6.45 | $6.45 | $6.45 | $6.36 | 6,469 |
| 2017-04-06 | $6.46 | $6.46 | $6.46 | $6.46 | $6.37 | 130,000 |
| 2017-04-05 | $6.46 | $6.46 | $6.46 | $6.46 | $6.37 | 266,517 |
| 2017-04-04 | $6.67 | $6.67 | $6.67 | $6.67 | $6.58 | 350,000 |
| 2017-04-03 | $6.67 | $6.67 | $6.67 | $6.67 | $6.58 | 1,200 |
| 2017-03-31 | $6.67 | $6.67 | $6.67 | $6.67 | $6.58 | 0 |
| 2017-03-30 | $6.67 | $6.67 | $6.67 | $6.67 | $6.58 | 0 |
| 2017-03-29 | $6.67 | $6.67 | $6.67 | $6.67 | $6.57 | 0 |
| 2017-03-28 | $6.67 | $6.67 | $6.67 | $6.67 | $6.57 | 0 |
| 2017-03-27 | $6.67 | $6.67 | $6.67 | $6.67 | $6.57 | 3,500 |
| 2017-03-24 | $6.52 | $6.52 | $6.52 | $6.52 | $6.43 | 77,000 |
| 2017-03-23 | $6.51 | $6.52 | $6.51 | $6.52 | $6.43 | 251,900 |
| 2017-03-22 | $6.58 | $6.58 | $6.58 | $6.58 | $6.49 | 166,000 |
| 2017-03-21 | $6.58 | $6.58 | $6.58 | $6.58 | $6.49 | 0 |
| 2017-03-20 | $6.58 | $6.58 | $6.58 | $6.58 | $6.49 | 100,000 |
| 2017-03-17 | $6.58 | $6.58 | $6.58 | $6.58 | $6.49 | 700 |
| 2017-03-16 | $6.37 | $6.37 | $6.37 | $6.37 | $6.28 | 0 |
| 2017-03-15 | $6.37 | $6.37 | $6.37 | $6.37 | $6.28 | 2,300 |
| 2017-03-14 | $6.49 | $6.49 | $6.49 | $6.49 | $6.40 | 600 |
| 2017-03-13 | $6.45 | $6.45 | $6.45 | $6.45 | $6.36 | 81,900 |
| 2017-03-10 | $6.45 | $6.45 | $6.45 | $6.45 | $6.36 | 250,000 |
| 2017-03-09 | $6.45 | $6.45 | $6.45 | $6.45 | $6.36 | 0 |
| 2017-03-08 | $6.44 | $6.45 | $6.44 | $6.45 | $6.36 | 1,000 |
| 2017-03-07 | $6.44 | $6.44 | $6.44 | $6.44 | $6.35 | 0 |
| 2017-03-06 | $6.44 | $6.44 | $6.44 | $6.44 | $6.35 | 400,000 |
| 2017-03-03 | $6.44 | $6.44 | $6.44 | $6.44 | $6.35 | 0 |
| 2017-03-02 | $6.44 | $6.44 | $6.44 | $6.44 | $6.35 | 342,000 |
| 2017-03-01 | $6.44 | $6.44 | $6.44 | $6.44 | $6.35 | 300,000 |
| 2017-02-28 | $6.44 | $6.44 | $6.44 | $6.44 | $6.35 | 0 |
| 2017-02-27 | $6.44 | $6.44 | $6.44 | $6.44 | $6.35 | 302,900 |
| 2017-02-24 | $6.46 | $6.46 | $6.46 | $6.46 | $6.37 | 500 |
| 2017-02-23 | $6.51 | $6.51 | $6.51 | $6.51 | $6.42 | 200 |
| 2017-02-22 | $6.32 | $6.32 | $6.32 | $6.32 | $6.23 | 500 |
| 2017-02-21 | $6.20 | $6.20 | $6.20 | $6.20 | $6.11 | 502,300 |
| 2017-02-17 | $5.91 | $5.99 | $5.91 | $5.99 | $5.90 | 304,300 |
| 2017-02-16 | $6.03 | $6.13 | $6.03 | $6.11 | $6.02 | 1,518,400 |
| 2017-02-15 | $5.88 | $5.88 | $5.88 | $5.88 | $5.80 | 800,100 |
| 2017-02-14 | $5.68 | $5.68 | $5.68 | $5.68 | $5.60 | 2,000 |
| 2017-02-13 | $5.73 | $5.73 | $5.73 | $5.73 | $5.65 | 100 |
| 2017-02-10 | $5.75 | $5.75 | $5.75 | $5.75 | $5.67 | 0 |
| 2017-02-09 | $5.75 | $5.75 | $5.75 | $5.75 | $5.67 | 500 |
| 2017-02-08 | $5.58 | $5.58 | $5.58 | $5.58 | $5.50 | 300 |
| 2017-02-07 | $5.63 | $5.63 | $5.63 | $5.63 | $5.55 | 20,000 |
| 2017-02-06 | $5.72 | $5.72 | $5.72 | $5.72 | $5.64 | 1,100 |
| 2017-02-03 | $5.87 | $5.87 | $5.87 | $5.87 | $5.79 | 2,200 |
| 2017-02-02 | $5.97 | $5.97 | $5.97 | $5.97 | $5.88 | 0 |
| 2017-02-01 | $5.97 | $5.97 | $5.97 | $5.97 | $5.88 | 0 |
| 2017-01-31 | $5.97 | $5.97 | $5.97 | $5.97 | $5.88 | 301,699 |
| 2017-01-30 | $5.97 | $5.97 | $5.97 | $5.97 | $5.88 | 1,207 |
| 2017-01-27 | $5.97 | $5.97 | $5.97 | $5.97 | $5.88 | 2,822 |
| 2017-01-26 | $5.97 | $5.97 | $5.97 | $5.97 | $5.88 | 300 |
| 2017-01-25 | $5.94 | $5.94 | $5.92 | $5.92 | $5.84 | 6,476 |
| 2017-01-24 | $5.85 | $5.85 | $5.85 | $5.85 | $5.77 | 117,678 |
| 2017-01-23 | $5.85 | $5.85 | $5.85 | $5.85 | $5.77 | 5,409 |
| 2017-01-20 | $5.91 | $5.95 | $5.91 | $5.95 | $5.86 | 2,320 |
| 2017-01-19 | $5.90 | $5.90 | $5.89 | $5.89 | $5.81 | 2,000 |
| 2017-01-18 | $6.05 | $6.05 | $6.05 | $6.05 | $5.96 | 0 |
| 2017-01-17 | $6.00 | $6.06 | $5.90 | $6.05 | $5.96 | 429,710 |
| 2017-01-13 | $5.88 | $5.95 | $5.86 | $5.95 | $5.86 | 168,117 |
| 2017-01-12 | $5.95 | $5.95 | $5.95 | $5.95 | $5.87 | 850,000 |
| 2017-01-11 | $5.91 | $5.95 | $5.91 | $5.95 | $5.87 | 2,100 |
| 2017-01-10 | $5.90 | $5.96 | $5.90 | $5.93 | $5.84 | 803,388 |
| 2017-01-09 | $5.96 | $5.96 | $5.96 | $5.96 | $5.87 | 28,600 |
| 2017-01-06 | $5.81 | $5.81 | $5.81 | $5.81 | $5.73 | 530,392 |
| 2017-01-05 | $5.94 | $5.94 | $5.94 | $5.94 | $5.85 | 640 |
| 2017-01-04 | $5.94 | $5.94 | $5.94 | $5.94 | $5.86 | 331,169 |
| 2017-01-03 | $5.81 | $5.81 | $5.81 | $5.81 | $5.73 | 3,787 |
| 2016-12-30 | $5.82 | $5.82 | $5.82 | $5.82 | $5.74 | 300 |
| 2016-12-29 | $5.86 | $5.86 | $5.86 | $5.86 | $5.78 | 0 |
| 2016-12-28 | $5.86 | $5.86 | $5.86 | $5.86 | $5.78 | 70,496 |
| 2016-12-27 | $5.77 | $5.77 | $5.77 | $5.77 | $5.69 | 71,174 |
| 2016-12-23 | $5.76 | $5.79 | $5.76 | $5.79 | $5.70 | 5,609 |
| 2016-12-22 | $5.66 | $5.66 | $5.66 | $5.66 | $5.57 | 5,698 |
| 2016-12-21 | $5.77 | $5.77 | $5.76 | $5.76 | $5.68 | 3,146 |
| 2016-12-20 | $5.89 | $5.89 | $5.89 | $5.89 | $5.81 | 19,267 |
| 2016-12-19 | $5.99 | $5.99 | $5.99 | $5.99 | $5.90 | 6,182 |
| 2016-12-16 | $5.87 | $5.87 | $5.87 | $5.87 | $5.79 | 637 |
| 2016-12-15 | $5.84 | $5.84 | $5.80 | $5.80 | $5.72 | 786,351 |
| 2016-12-14 | $5.71 | $5.71 | $5.71 | $5.71 | $5.63 | 176,752 |
| 2016-12-13 | $5.69 | $5.72 | $5.65 | $5.65 | $5.57 | 5,471 |
| 2016-12-12 | $5.55 | $5.55 | $5.55 | $5.55 | $5.47 | 0 |
| 2016-12-09 | $5.55 | $5.55 | $5.55 | $5.55 | $5.47 | 3,039 |
| 2016-12-08 | $5.40 | $5.40 | $5.40 | $5.40 | $5.32 | 14,240 |
| 2016-12-07 | $5.48 | $5.49 | $5.48 | $5.49 | $5.41 | 730,613 |
| 2016-12-06 | $5.34 | $5.34 | $5.34 | $5.34 | $5.26 | 29,308 |
| 2016-12-05 | $5.26 | $5.33 | $5.26 | $5.26 | $5.18 | 644,087 |
| 2016-12-02 | $5.14 | $5.14 | $5.14 | $5.14 | $5.07 | 220 |
| 2016-12-01 | $5.13 | $5.13 | $5.13 | $5.13 | $5.06 | 18,007 |
| 2016-11-30 | $5.13 | $5.13 | $5.13 | $5.13 | $5.06 | 4,883 |
| 2016-11-29 | $5.13 | $5.13 | $5.13 | $5.13 | $5.06 | 0 |
| 2016-11-28 | $5.13 | $5.13 | $5.13 | $5.13 | $5.06 | 650 |
| 2016-11-25 | $5.09 | $5.09 | $5.09 | $5.09 | $5.02 | 0 |
| 2016-11-23 | $5.09 | $5.09 | $5.09 | $5.09 | $5.02 | 72,764 |
| 2016-11-22 | $5.18 | $5.19 | $5.14 | $5.14 | $5.07 | 1,508,934 |
| 2016-11-21 | $5.15 | $5.15 | $5.15 | $5.15 | $5.08 | 0 |
| 2016-11-18 | $5.15 | $5.15 | $5.15 | $5.15 | $5.08 | 0 |
| 2016-11-17 | $5.15 | $5.15 | $5.15 | $5.15 | $5.08 | 4,878 |
| 2016-11-16 | $5.09 | $5.10 | $5.09 | $5.10 | $5.02 | 425,000 |
| 2016-11-15 | $5.10 | $5.10 | $5.09 | $5.09 | $5.02 | 855,464 |
| 2016-11-14 | $5.10 | $5.10 | $5.10 | $5.10 | $5.02 | 0 |
| 2016-11-11 | $5.02 | $5.10 | $5.02 | $5.10 | $5.02 | 46,933 |
| 2016-11-10 | $4.89 | $4.89 | $4.89 | $4.89 | $4.82 | 0 |
| 2016-11-09 | $4.89 | $4.89 | $4.89 | $4.89 | $4.82 | 412,575 |
| 2016-11-08 | $4.85 | $4.85 | $4.85 | $4.85 | $4.78 | 0 |
| 2016-11-07 | $4.85 | $4.85 | $4.85 | $4.85 | $4.78 | 0 |
| 2016-11-04 | $4.88 | $4.89 | $4.82 | $4.85 | $4.78 | 1,174,522 |
| 2016-11-03 | $4.84 | $4.84 | $4.84 | $4.84 | $4.77 | 222,500 |
| 2016-11-02 | $5.01 | $5.01 | $4.88 | $4.88 | $4.81 | 1,730,846 |
| 2016-11-01 | $4.88 | $4.88 | $4.88 | $4.88 | $4.81 | 0 |
| 2016-10-31 | $4.92 | $4.92 | $4.88 | $4.88 | $4.81 | 699,888 |
| 2016-10-28 | $4.88 | $4.88 | $4.88 | $4.88 | $4.81 | 10,655 |
| 2016-10-27 | $4.92 | $4.94 | $4.92 | $4.92 | $4.85 | 1,550,000 |
| 2016-10-26 | $4.98 | $5.05 | $4.94 | $5.05 | $4.98 | 404,144 |
| 2016-10-25 | $5.01 | $5.01 | $4.97 | $4.97 | $4.90 | 782,120 |
| 2016-10-24 | $5.07 | $5.10 | $5.02 | $5.02 | $4.95 | 1,043,342 |
| 2016-10-21 | $5.42 | $5.42 | $5.42 | $5.42 | $5.34 | 480,000 |
| 2016-10-20 | $5.41 | $5.42 | $5.41 | $5.42 | $5.34 | 967,833 |
| 2016-10-19 | $5.46 | $5.46 | $5.38 | $5.38 | $5.30 | 134,190 |
| 2016-10-18 | $5.49 | $5.49 | $5.49 | $5.49 | $5.41 | 800,000 |
| 2016-10-17 | $5.48 | $5.48 | $5.48 | $5.48 | $5.40 | 727,433 |
| 2016-10-14 | $5.45 | $5.48 | $5.45 | $5.48 | $5.40 | 701,256 |
| 2016-10-13 | $5.49 | $5.49 | $5.45 | $5.45 | $5.37 | 565,460 |
| 2016-10-12 | $5.69 | $5.69 | $5.58 | $5.58 | $5.50 | 150,460 |
| 2016-10-11 | $6.95 | $6.95 | $6.95 | $6.95 | $6.85 | 0 |
| 2016-10-10 | $6.95 | $6.95 | $6.95 | $6.95 | $6.85 | 0 |
| 2016-10-07 | $6.95 | $6.95 | $6.95 | $6.95 | $6.85 | 533 |
| 2016-10-06 | $7.11 | $7.11 | $7.11 | $7.11 | $7.01 | 0 |
| 2016-10-05 | $7.13 | $7.13 | $6.96 | $7.11 | $7.01 | 800,106 |
| 2016-10-04 | $7.10 | $7.10 | $7.10 | $7.10 | $7.00 | 0 |
| 2016-10-03 | $7.10 | $7.10 | $7.10 | $7.10 | $7.00 | 0 |
| 2016-09-30 | $7.10 | $7.10 | $7.10 | $7.10 | $7.00 | 0 |
| 2016-09-29 | $7.10 | $7.10 | $7.10 | $7.10 | $7.00 | 125,212 |
| 2016-09-28 | $6.65 | $6.65 | $6.65 | $6.65 | $6.55 | 0 |
| 2016-09-27 | $6.65 | $6.65 | $6.65 | $6.65 | $6.55 | 1,600 |
| 2016-09-26 | $6.82 | $6.82 | $6.82 | $6.82 | $6.72 | 0 |
| 2016-09-23 | $6.82 | $6.82 | $6.82 | $6.82 | $6.72 | 1,401 |
| 2016-09-22 | $6.78 | $6.78 | $6.78 | $6.78 | $6.68 | 782 |
| 2016-09-21 | $6.78 | $6.78 | $6.78 | $6.78 | $6.68 | 0 |
| 2016-09-20 | $6.78 | $6.78 | $6.78 | $6.78 | $6.68 | 0 |
| 2016-09-19 | $6.66 | $6.78 | $6.66 | $6.78 | $6.68 | 3,171 |
| 2016-09-16 | $6.85 | $6.85 | $6.85 | $6.85 | $6.75 | 0 |
| 2016-09-15 | $6.85 | $6.85 | $6.85 | $6.85 | $6.75 | 254 |
| 2016-09-14 | $6.70 | $6.70 | $6.70 | $6.70 | $6.60 | 56,300 |
| 2016-09-13 | $6.75 | $6.82 | $6.67 | $6.82 | $6.72 | 227,578 |
| 2016-09-12 | $6.87 | $6.87 | $6.87 | $6.87 | $6.77 | 3,645 |
| 2016-09-09 | $6.79 | $6.87 | $6.79 | $6.87 | $6.77 | 2,091 |
| 2016-09-08 | $6.99 | $6.99 | $6.86 | $6.94 | $6.84 | 1,996 |
| 2016-09-07 | $7.01 | $7.02 | $7.01 | $7.02 | $6.91 | 64,446 |
| 2016-09-06 | $6.97 | $6.97 | $6.97 | $6.97 | $6.87 | 652,858 |
| 2016-09-02 | $6.99 | $6.99 | $6.97 | $6.97 | $6.87 | 645 |
| 2016-09-01 | $7.11 | $7.30 | $6.99 | $7.19 | $7.09 | 32,341 |
| 2016-08-31 | $7.15 | $7.15 | $7.13 | $7.13 | $7.03 | 1,269 |
| 2016-08-30 | $7.19 | $7.19 | $7.19 | $7.19 | $7.09 | 742 |
| 2016-08-29 | $7.31 | $7.31 | $7.31 | $7.31 | $7.21 | 175,000 |
| 2016-08-26 | $7.31 | $7.31 | $7.31 | $7.31 | $7.21 | 346 |
| 2016-08-25 | $7.43 | $7.43 | $7.43 | $7.43 | $7.32 | 0 |
| 2016-08-24 | $7.30 | $7.43 | $7.30 | $7.43 | $7.32 | 745 |
| 2016-08-23 | $7.51 | $7.51 | $7.51 | $7.51 | $7.40 | 302 |
| 2016-08-22 | $7.41 | $7.41 | $7.41 | $7.41 | $7.30 | 100 |
| 2016-08-19 | $7.19 | $7.19 | $7.19 | $7.19 | $7.09 | 3,955 |
| 2016-08-18 | $7.18 | $7.18 | $7.18 | $7.18 | $7.08 | 490 |
| 2016-08-17 | $7.15 | $7.15 | $7.15 | $7.15 | $7.05 | 1,408 |
| 2016-08-16 | $7.24 | $7.24 | $7.24 | $7.24 | $7.14 | 28,213 |
| 2016-08-15 | $7.22 | $7.22 | $7.22 | $7.22 | $7.12 | 1,116 |
| 2016-08-12 | $7.22 | $7.22 | $7.22 | $7.22 | $7.12 | 35,734 |
| 2016-08-11 | $7.15 | $7.15 | $7.15 | $7.15 | $7.05 | 3,608 |
| 2016-08-10 | $7.19 | $7.19 | $7.19 | $7.19 | $7.08 | 176,800 |
| 2016-08-09 | $7.19 | $7.19 | $7.19 | $7.19 | $7.08 | 13,018 |
| 2016-08-08 | $7.11 | $7.11 | $7.11 | $7.11 | $7.01 | 0 |
| 2016-08-05 | $7.11 | $7.11 | $7.11 | $7.11 | $7.01 | 2,176 |
| 2016-08-04 | $7.04 | $7.22 | $7.03 | $7.22 | $7.12 | 10,113 |
| 2016-08-03 | $7.20 | $7.20 | $7.20 | $7.20 | $7.10 | 2,444 |
| 2016-08-02 | $7.20 | $7.20 | $7.20 | $7.20 | $7.10 | 1,351 |
| 2016-08-01 | $7.30 | $7.30 | $7.30 | $7.30 | $7.20 | 0 |
| 2016-07-29 | $7.30 | $7.30 | $7.30 | $7.30 | $7.20 | 0 |
| 2016-07-28 | $7.30 | $7.30 | $7.30 | $7.30 | $7.20 | 0 |
| 2016-07-27 | $7.30 | $7.30 | $7.30 | $7.30 | $7.20 | 645 |
| 2016-07-26 | $7.35 | $7.35 | $7.35 | $7.35 | $7.24 | 450 |
| 2016-07-25 | $7.43 | $7.43 | $7.43 | $7.43 | $7.32 | 7,533 |
| 2016-07-22 | $7.30 | $7.30 | $7.25 | $7.25 | $7.15 | 2,807 |
| 2016-07-21 | $7.27 | $7.27 | $7.25 | $7.25 | $7.15 | 2,750 |
| 2016-07-20 | $6.91 | $6.91 | $6.91 | $6.91 | $6.81 | 10,815 |
| 2016-07-19 | $7.24 | $7.24 | $6.91 | $6.91 | $6.81 | 2,573 |
| 2016-07-18 | $7.66 | $7.66 | $7.57 | $7.57 | $7.46 | 300 |
| 2016-07-15 | $7.65 | $7.87 | $7.65 | $7.87 | $7.76 | 101,916 |
| 2016-07-14 | $7.88 | $7.88 | $7.70 | $7.70 | $7.59 | 11,013 |
| 2016-07-13 | $7.79 | $7.81 | $7.70 | $7.70 | $7.59 | 600,150 |
| 2016-07-12 | $7.68 | $7.68 | $7.68 | $7.68 | $7.57 | 279 |
| 2016-07-11 | $7.72 | $7.72 | $7.72 | $7.72 | $7.61 | 200 |
| 2016-07-08 | $7.45 | $7.45 | $7.45 | $7.45 | $7.34 | 100 |
| 2016-07-07 | $7.32 | $7.32 | $7.32 | $7.32 | $7.22 | 7,953 |
| 2016-07-06 | $7.33 | $7.33 | $7.33 | $7.33 | $7.22 | 0 |
| 2016-07-05 | $7.59 | $7.59 | $7.31 | $7.33 | $7.22 | 640 |
| 2016-07-01 | $7.50 | $7.50 | $7.50 | $7.50 | $7.39 | 0 |
| 2016-06-30 | $7.50 | $7.50 | $7.50 | $7.50 | $7.39 | 0 |
| 2016-06-29 | $7.47 | $7.57 | $7.47 | $7.50 | $7.39 | 2,817 |
| 2016-06-28 | $7.17 | $7.17 | $7.17 | $7.17 | $7.06 | 0 |
| 2016-06-27 | $7.08 | $7.17 | $7.08 | $7.17 | $7.06 | 703,176 |
| 2016-06-24 | $7.69 | $7.69 | $7.69 | $7.69 | $7.58 | 361 |
| 2016-06-23 | $7.99 | $7.99 | $7.89 | $7.89 | $7.78 | 152,455 |
| 2016-06-22 | $7.88 | $7.90 | $7.84 | $7.84 | $7.73 | 183,055 |
| 2016-06-21 | $7.58 | $7.58 | $7.58 | $7.58 | $7.47 | 0 |
| 2016-06-20 | $7.58 | $7.58 | $7.58 | $7.58 | $7.47 | 18,510 |
| 2016-06-17 | $7.58 | $7.58 | $7.58 | $7.58 | $7.47 | 1,793 |
| 2016-06-16 | $7.40 | $7.75 | $7.30 | $7.75 | $7.64 | 639,574 |
| 2016-06-15 | $7.64 | $7.64 | $7.64 | $7.64 | $7.53 | 599 |
| 2016-06-14 | $7.11 | $7.11 | $7.05 | $7.06 | $6.96 | 4,222 |
| 2016-06-13 | $7.50 | $7.50 | $7.34 | $7.34 | $7.24 | 549,130 |
| 2016-06-10 | $7.41 | $7.42 | $7.20 | $7.20 | $7.10 | 261,643 |
| 2016-06-09 | $7.75 | $7.80 | $7.60 | $7.60 | $7.49 | 2,648 |
| 2016-06-08 | $7.69 | $7.70 | $7.69 | $7.70 | $7.59 | 210,106 |
| 2016-06-07 | $7.80 | $7.81 | $7.80 | $7.81 | $7.70 | 150,100 |
| 2016-06-06 | $7.76 | $7.76 | $7.76 | $7.76 | $7.65 | 1,000 |
| 2016-06-03 | $7.76 | $7.76 | $7.76 | $7.76 | $7.65 | 719 |
| 2016-06-02 | $7.65 | $7.65 | $7.35 | $7.35 | $7.24 | 9,513 |
| 2016-06-01 | $7.61 | $7.61 | $7.61 | $7.61 | $7.50 | 5,166 |
| 2016-05-31 | $7.61 | $7.61 | $7.61 | $7.61 | $7.50 | 20,556 |
| 2016-05-27 | $7.73 | $7.73 | $7.73 | $7.73 | $7.62 | 130,400 |
| 2016-05-26 | $7.75 | $7.75 | $7.61 | $7.61 | $7.50 | 238,909 |
| 2016-05-25 | $7.77 | $7.77 | $7.55 | $7.60 | $7.49 | 259,786 |
| 2016-05-24 | $7.55 | $7.55 | $7.55 | $7.55 | $7.44 | 2,050 |
| 2016-05-23 | $7.45 | $7.45 | $7.45 | $7.45 | $7.34 | 137,062 |
| 2016-05-20 | $7.59 | $7.59 | $7.45 | $7.45 | $7.34 | 220,813 |
| 2016-05-19 | $7.40 | $7.53 | $7.27 | $7.28 | $7.18 | 753,422 |
| 2016-05-18 | $7.45 | $7.45 | $7.45 | $7.45 | $7.34 | 0 |
| 2016-05-17 | $7.45 | $7.45 | $7.45 | $7.45 | $7.34 | 1,626 |
| 2016-05-16 | $7.60 | $7.60 | $7.60 | $7.60 | $7.49 | 1,557 |
| 2016-05-13 | $7.44 | $7.49 | $7.44 | $7.44 | $7.33 | 567,778 |
| 2016-05-12 | $7.40 | $7.70 | $7.40 | $7.70 | $7.59 | 3,381 |
| 2016-05-11 | $7.78 | $7.78 | $7.40 | $7.40 | $7.29 | 8,004 |
| 2016-05-10 | $7.66 | $7.66 | $7.66 | $7.66 | $7.55 | 4,813 |
| 2016-05-09 | $7.59 | $7.59 | $7.59 | $7.59 | $7.48 | 750 |
| 2016-05-06 | $7.72 | $7.72 | $7.72 | $7.72 | $7.61 | 280,000 |
| 2016-05-05 | $7.72 | $7.72 | $7.72 | $7.72 | $7.61 | 0 |
| 2016-05-04 | $7.80 | $7.80 | $7.72 | $7.72 | $7.61 | 15,281 |
| 2016-05-03 | $7.80 | $8.09 | $7.80 | $8.09 | $7.97 | 1,168 |
| 2016-05-02 | $8.06 | $8.06 | $8.06 | $8.06 | $7.94 | 6,022 |
| 2016-04-29 | $8.26 | $8.26 | $8.26 | $8.26 | $8.14 | 0 |
| 2016-04-28 | $8.10 | $8.26 | $8.10 | $8.26 | $8.14 | 1,518 |
| 2016-04-27 | $8.10 | $8.10 | $8.10 | $8.10 | $7.98 | 0 |
| 2016-04-26 | $8.23 | $8.44 | $8.10 | $8.10 | $7.98 | 200,900 |
| 2016-04-25 | $8.46 | $8.46 | $8.46 | $8.46 | $8.34 | 0 |
| 2016-04-22 | $8.47 | $8.47 | $8.46 | $8.46 | $8.34 | 17,139 |
| 2016-04-21 | $8.56 | $8.56 | $8.56 | $8.56 | $8.44 | 10,319 |
| 2016-04-20 | $9.72 | $9.72 | $9.72 | $9.72 | $9.58 | 0 |
| 2016-04-19 | $9.72 | $9.72 | $9.72 | $9.72 | $9.58 | 0 |
| 2016-04-18 | $9.72 | $9.72 | $9.72 | $9.72 | $9.58 | 0 |
| 2016-04-15 | $9.72 | $9.72 | $9.72 | $9.72 | $9.58 | 1,200 |
| 2016-04-14 | $9.72 | $9.72 | $9.72 | $9.72 | $9.58 | 1,694,756 |
| 2016-04-13 | $10.14 | $10.14 | $10.00 | $10.00 | $9.86 | 2,263 |
| 2016-04-12 | $9.70 | $9.93 | $9.70 | $9.93 | $9.79 | 4,925 |
| 2016-04-11 | $10.09 | $10.09 | $10.09 | $10.09 | $9.94 | 1,444,696 |
| 2016-04-08 | $9.89 | $9.89 | $9.89 | $9.89 | $9.75 | 43,904 |
| 2016-04-07 | $9.68 | $9.69 | $9.68 | $9.69 | $9.55 | 1,614 |
| 2016-04-06 | $9.60 | $9.60 | $9.60 | $9.60 | $9.46 | 0 |
| 2016-04-05 | $9.60 | $9.60 | $9.60 | $9.60 | $9.46 | 3,524 |
| 2016-04-04 | $9.86 | $9.86 | $9.85 | $9.85 | $9.71 | 5,969 |
| 2016-04-01 | $10.02 | $10.02 | $10.01 | $10.02 | $9.88 | 1,214,943 |
| 2016-03-31 | $9.85 | $9.85 | $9.85 | $9.85 | $9.71 | 235 |
| 2016-03-29 | $9.49 | $9.49 | $9.49 | $9.49 | $9.36 | 490,700 |
| 2016-03-28 | $9.55 | $9.55 | $9.38 | $9.38 | $9.25 | 501 |
| 2016-03-24 | $9.22 | $9.36 | $9.22 | $9.35 | $9.22 | 79,080 |
| 2016-03-23 | $9.45 | $9.45 | $9.45 | $9.45 | $9.31 | 476 |
| 2016-03-22 | $9.75 | $9.75 | $9.75 | $9.75 | $9.61 | 0 |
| 2016-03-21 | $9.75 | $9.75 | $9.75 | $9.75 | $9.61 | 0 |
| 2016-03-18 | $9.75 | $9.75 | $9.75 | $9.75 | $9.61 | 1,000 |
| 2016-03-17 | $9.54 | $9.54 | $9.54 | $9.54 | $9.40 | 50,126 |
| 2016-03-16 | $9.30 | $9.37 | $9.30 | $9.37 | $9.24 | 1,978 |
| 2016-03-15 | $9.30 | $9.30 | $9.26 | $9.26 | $9.13 | 58,384 |
| 2016-03-14 | $9.30 | $9.30 | $9.30 | $9.30 | $9.17 | 173 |
| 2016-03-11 | $8.95 | $8.95 | $8.95 | $8.95 | $8.82 | 0 |
| 2016-03-10 | $8.95 | $8.95 | $8.95 | $8.95 | $8.82 | 4,517 |
| 2016-03-09 | $9.05 | $9.10 | $9.05 | $9.10 | $8.97 | 2,019 |
| 2016-03-08 | $9.10 | $9.10 | $9.10 | $9.10 | $8.97 | 313 |
| 2016-03-07 | $9.05 | $9.33 | $9.05 | $9.33 | $9.20 | 382,935 |
| 2016-03-04 | $9.11 | $9.11 | $9.11 | $9.11 | $8.98 | 0 |
| 2016-03-03 | $9.00 | $9.11 | $9.00 | $9.11 | $8.98 | 3,279 |
| 2016-03-02 | $9.08 | $9.08 | $9.02 | $9.02 | $8.89 | 2,294 |
| 2016-03-01 | $9.16 | $9.16 | $9.16 | $9.16 | $9.03 | 131 |
| 2016-02-29 | $9.31 | $9.31 | $9.31 | $9.31 | $9.18 | 75,398 |
| 2016-02-26 | $9.10 | $9.27 | $9.08 | $9.08 | $8.95 | 103,410 |
| 2016-02-25 | $9.16 | $9.16 | $9.12 | $9.12 | $8.99 | 12,571 |
| 2016-02-24 | $8.99 | $8.99 | $8.99 | $8.99 | $8.86 | 1,116 |
| 2016-02-23 | $9.05 | $9.05 | $9.05 | $9.05 | $8.92 | 601 |
| 2016-02-22 | $9.18 | $9.19 | $9.13 | $9.13 | $9.00 | 1,313 |
| 2016-02-19 | $9.05 | $9.05 | $9.05 | $9.05 | $8.92 | 1 |
| 2016-02-18 | $9.05 | $9.05 | $9.05 | $9.05 | $8.92 | 2,138 |
| 2016-02-17 | $8.91 | $8.94 | $8.91 | $8.94 | $8.81 | 14,542 |
| 2016-02-16 | $9.19 | $9.19 | $8.98 | $8.98 | $8.85 | 1,637 |
| 2016-02-12 | $8.60 | $8.60 | $8.60 | $8.60 | $8.48 | 125,000 |
| 2016-02-11 | $8.37 | $8.37 | $8.32 | $8.32 | $8.20 | 8,970 |
| 2016-02-10 | $8.69 | $8.69 | $8.50 | $8.65 | $8.53 | 51,206 |
| 2016-02-09 | $8.48 | $8.48 | $8.48 | $8.48 | $8.35 | 307 |
| 2016-02-08 | $8.45 | $8.45 | $8.31 | $8.31 | $8.19 | 125,622 |
| 2016-02-05 | $8.82 | $8.82 | $8.56 | $8.56 | $8.44 | 14,710 |
| 2016-02-04 | $8.90 | $8.90 | $8.84 | $8.84 | $8.71 | 6,506 |
| 2016-02-03 | $8.56 | $8.56 | $8.56 | $8.56 | $8.44 | 171,950 |
| 2016-02-02 | $8.58 | $8.59 | $8.58 | $8.59 | $8.46 | 320,000 |
| 2016-02-01 | $8.70 | $8.70 | $8.70 | $8.70 | $8.58 | 125,353 |
| 2016-01-29 | $8.66 | $8.66 | $8.66 | $8.66 | $8.54 | 932 |
| 2016-01-28 | $8.85 | $8.85 | $8.85 | $8.85 | $8.72 | 0 |
| 2016-01-27 | $8.90 | $8.90 | $8.85 | $8.85 | $8.72 | 540 |
| 2016-01-26 | $9.40 | $9.62 | $9.40 | $9.62 | $9.48 | 402,565 |
| 2016-01-25 | $9.15 | $9.15 | $9.15 | $9.15 | $9.02 | 0 |
| 2016-01-22 | $9.15 | $9.15 | $9.15 | $9.15 | $9.02 | 1,001 |
| 2016-01-21 | $8.40 | $8.55 | $8.40 | $8.55 | $8.43 | 126,065 |
| 2016-01-20 | $8.55 | $8.55 | $8.55 | $8.55 | $8.43 | 165,737 |
| 2016-01-19 | $9.09 | $9.10 | $9.09 | $9.10 | $8.96 | 602,755 |
| 2016-01-15 | $8.71 | $8.71 | $8.71 | $8.71 | $8.59 | 570,042 |
| 2016-01-14 | $9.18 | $9.18 | $9.18 | $9.18 | $9.05 | 16,900 |
| 2016-01-13 | $9.14 | $9.14 | $9.14 | $9.14 | $9.01 | 46,291 |
| 2016-01-12 | $8.95 | $8.95 | $8.95 | $8.95 | $8.82 | 0 |
| 2016-01-11 | $8.95 | $8.95 | $8.95 | $8.95 | $8.82 | 228,785 |
| 2016-01-08 | $8.99 | $8.99 | $8.99 | $8.99 | $8.86 | 750 |
| 2016-01-07 | $8.90 | $9.07 | $8.90 | $9.07 | $8.94 | 168,260 |
| 2016-01-06 | $9.08 | $9.08 | $9.08 | $9.08 | $8.95 | 0 |
| 2016-01-05 | $9.31 | $9.36 | $9.08 | $9.08 | $8.95 | 638,231 |
| 2016-01-04 | $9.26 | $9.26 | $9.22 | $9.22 | $9.09 | 3,279 |
| 2015-12-31 | $9.64 | $9.64 | $9.64 | $9.64 | $9.50 | 668 |
| 2015-12-30 | $9.60 | $9.64 | $9.60 | $9.64 | $9.50 | 668 |
| 2015-12-29 | $9.80 | $9.84 | $9.80 | $9.84 | $9.70 | 4,047 |
| 2015-12-28 | $9.55 | $9.55 | $9.55 | $9.55 | $9.41 | 550 |
| 2015-12-24 | $9.67 | $9.67 | $9.67 | $9.67 | $9.53 | 0 |
| 2015-12-23 | $9.67 | $9.67 | $9.67 | $9.67 | $9.53 | 50 |
| 2015-12-22 | $9.67 | $9.67 | $9.67 | $9.67 | $9.53 | 145,200 |
| 2015-12-21 | $9.47 | $9.47 | $9.35 | $9.35 | $9.22 | 27,535 |
| 2015-12-18 | $9.06 | $9.06 | $9.06 | $9.06 | $8.93 | 7,526 |
| 2015-12-17 | $9.24 | $9.25 | $9.24 | $9.25 | $9.11 | 300,069 |
| 2015-12-16 | $9.18 | $9.18 | $9.18 | $9.18 | $9.05 | 102,230 |
| 2015-12-15 | $8.82 | $8.82 | $8.82 | $8.82 | $8.69 | 6,625 |
| 2015-12-14 | $8.77 | $8.77 | $8.71 | $8.71 | $8.59 | 6,314 |
| 2015-12-11 | $9.45 | $9.45 | $9.45 | $9.45 | $9.31 | 2,133 |
| 2015-12-10 | $9.45 | $9.45 | $9.45 | $9.45 | $9.31 | 20,437 |
| 2015-12-09 | $9.45 | $9.45 | $9.45 | $9.45 | $9.31 | 115,000 |
| 2015-12-08 | $9.45 | $9.45 | $9.45 | $9.45 | $9.31 | 0 |
| 2015-12-07 | $9.45 | $9.45 | $9.45 | $9.45 | $9.31 | 952 |
| 2015-12-04 | $9.50 | $9.50 | $9.50 | $9.50 | $9.36 | 0 |
| 2015-12-03 | $9.50 | $9.50 | $9.50 | $9.50 | $9.36 | 0 |
| 2015-12-02 | $9.50 | $9.50 | $9.50 | $9.50 | $9.36 | 25,097 |
| 2015-12-01 | $9.67 | $9.67 | $9.67 | $9.67 | $9.53 | 696 |
| 2015-11-30 | $9.60 | $9.60 | $9.60 | $9.60 | $9.46 | 0 |
| 2015-11-27 | $9.60 | $9.60 | $9.60 | $9.60 | $9.46 | 0 |
| 2015-11-25 | $9.60 | $9.60 | $9.60 | $9.60 | $9.46 | 210,386 |
| 2015-11-24 | $9.60 | $9.60 | $9.60 | $9.60 | $9.46 | 145,867 |
| 2015-11-23 | $9.60 | $9.60 | $9.60 | $9.60 | $9.46 | 1,810 |
| 2015-11-20 | $9.50 | $9.60 | $9.50 | $9.60 | $9.46 | 155,400 |
| 2015-11-19 | $9.29 | $9.35 | $9.25 | $9.25 | $9.12 | 21,870 |
| 2015-11-18 | $9.30 | $9.30 | $9.30 | $9.30 | $9.17 | 4,048 |
| 2015-11-17 | $9.30 | $9.36 | $9.30 | $9.30 | $9.17 | 4,048 |
| 2015-11-16 | $9.31 | $9.31 | $9.31 | $9.31 | $9.18 | 125 |
| 2015-11-13 | $9.30 | $9.68 | $9.30 | $9.68 | $9.54 | 12,892 |
| 2015-11-12 | $9.30 | $9.30 | $9.30 | $9.30 | $9.17 | 117,351 |
| 2015-11-11 | $10.00 | $10.00 | $10.00 | $10.00 | $9.86 | 0 |
| 2015-11-10 | $10.00 | $10.00 | $10.00 | $10.00 | $9.86 | 0 |
| 2015-11-09 | $10.00 | $10.00 | $10.00 | $10.00 | $9.86 | 316 |
| 2015-11-06 | $9.79 | $9.85 | $9.79 | $9.85 | $9.70 | 0 |
| 2015-11-05 | $9.79 | $9.85 | $9.79 | $9.85 | $9.70 | 0 |
| 2015-11-04 | $9.79 | $9.85 | $9.79 | $9.85 | $9.70 | 489 |
| 2015-11-03 | $9.77 | $9.77 | $9.65 | $9.77 | $9.63 | 22,825 |
| 2015-11-02 | $9.60 | $9.60 | $9.60 | $9.60 | $9.46 | 0 |
| 2015-10-30 | $9.60 | $9.60 | $9.60 | $9.60 | $9.46 | 757 |
| 2015-10-29 | $9.56 | $9.56 | $9.50 | $9.54 | $9.40 | 1,127 |
| 2015-10-28 | $9.55 | $9.55 | $9.55 | $9.55 | $9.41 | 250,087 |
| 2015-10-27 | $9.72 | $9.72 | $9.30 | $9.30 | $9.17 | 2,032 |
| 2015-10-26 | $10.39 | $10.50 | $10.39 | $10.50 | $10.35 | 0 |
| 2015-10-23 | $10.39 | $10.50 | $10.39 | $10.50 | $10.35 | 0 |
| 2015-10-22 | $10.39 | $10.50 | $10.39 | $10.50 | $10.35 | 55,954 |
| 2015-10-21 | $10.25 | $10.25 | $10.25 | $10.25 | $10.10 | 3,467 |
| 2015-10-20 | $10.40 | $10.41 | $10.19 | $10.19 | $10.04 | 0 |
| 2015-10-19 | $10.40 | $10.41 | $10.19 | $10.19 | $10.04 | 100,352 |
| 2015-10-16 | $10.30 | $10.30 | $10.30 | $10.30 | $10.15 | 0 |
| 2015-10-15 | $10.30 | $10.30 | $10.30 | $10.30 | $10.15 | 2,295 |
| 2015-10-14 | $10.30 | $10.30 | $10.30 | $10.30 | $10.15 | 0 |
| 2015-10-13 | $10.30 | $10.30 | $10.30 | $10.30 | $10.15 | 0 |
| 2015-10-12 | $10.30 | $10.30 | $10.30 | $10.30 | $10.15 | 3,914 |
| 2015-10-09 | $10.35 | $10.35 | $10.35 | $10.35 | $10.20 | 225 |
| 2015-10-08 | $10.45 | $10.45 | $10.45 | $10.45 | $10.30 | 183,316 |
| 2015-10-07 | $10.20 | $10.46 | $10.15 | $10.46 | $10.31 | 3,250 |
| 2015-10-06 | $10.25 | $10.28 | $10.25 | $10.28 | $10.13 | 65,604 |
| 2015-10-05 | $9.84 | $9.85 | $9.50 | $9.50 | $9.36 | 0 |
| 2015-10-02 | $9.84 | $9.85 | $9.50 | $9.50 | $9.36 | 0 |
| 2015-10-01 | $9.84 | $9.85 | $9.50 | $9.50 | $9.36 | 152,899 |
| 2015-09-30 | $9.42 | $9.42 | $9.42 | $9.42 | $9.29 | 0 |
| 2015-09-29 | $9.42 | $9.42 | $9.42 | $9.42 | $9.29 | 100,000 |
| 2015-09-28 | $9.34 | $9.34 | $9.34 | $9.34 | $9.21 | 0 |
| 2015-09-25 | $9.34 | $9.34 | $9.34 | $9.34 | $9.21 | 0 |
| 2015-09-24 | $9.34 | $9.34 | $9.34 | $9.34 | $9.21 | 0 |
| 2015-09-23 | $9.34 | $9.34 | $9.34 | $9.34 | $9.21 | 720 |
| 2015-09-22 | $9.10 | $9.10 | $9.10 | $9.10 | $8.97 | 1,699 |
| 2015-09-21 | $9.44 | $9.44 | $9.25 | $9.25 | $9.12 | 2,084,518 |
| 2015-09-18 | $9.65 | $9.65 | $9.36 | $9.36 | $9.23 | 84,490 |
| 2015-09-17 | $9.60 | $9.60 | $9.60 | $9.60 | $9.46 | 762 |
| 2015-09-16 | $9.80 | $9.80 | $9.80 | $9.80 | $9.66 | 0 |
| 2015-09-15 | $9.80 | $9.80 | $9.80 | $9.80 | $9.66 | 0 |
| 2015-09-14 | $9.80 | $9.80 | $9.80 | $9.80 | $9.66 | 202,600 |
| 2015-09-11 | $9.65 | $9.65 | $9.65 | $9.65 | $9.51 | 0 |
| 2015-09-10 | $9.65 | $9.65 | $9.65 | $9.65 | $9.51 | 0 |
| 2015-09-09 | $9.65 | $9.65 | $9.65 | $9.65 | $9.51 | 500 |
| 2015-09-08 | $9.77 | $9.77 | $9.77 | $9.77 | $9.63 | 150 |
| 2015-09-04 | $9.60 | $9.80 | $9.60 | $9.80 | $9.66 | 9,410 |
| 2015-09-03 | $9.58 | $9.58 | $9.58 | $9.58 | $9.44 | 0 |
| 2015-09-02 | $9.58 | $9.58 | $9.58 | $9.58 | $9.44 | 49,217 |
| 2015-09-01 | $9.61 | $9.64 | $9.61 | $9.64 | $9.50 | 11,210 |
| 2015-08-31 | $10.00 | $10.00 | $10.00 | $10.00 | $9.86 | 0 |
| 2015-08-28 | $10.00 | $10.00 | $10.00 | $10.00 | $9.86 | 410 |
| 2015-08-27 | $10.16 | $10.16 | $10.16 | $10.16 | $10.01 | 0 |
| 2015-08-26 | $10.16 | $10.16 | $10.16 | $10.16 | $10.01 | 0 |
| 2015-08-25 | $10.16 | $10.16 | $10.16 | $10.16 | $10.01 | 0 |
| 2015-08-24 | $10.16 | $10.16 | $10.16 | $10.16 | $10.01 | 0 |
| 2015-08-21 | $10.16 | $10.16 | $10.16 | $10.16 | $10.01 | 0 |
| 2015-08-20 | $10.16 | $10.16 | $10.16 | $10.16 | $10.01 | 0 |
| 2015-08-19 | $10.16 | $10.16 | $10.16 | $10.16 | $10.01 | 105,210 |
| 2015-08-18 | $10.25 | $10.25 | $10.25 | $10.25 | $10.10 | 0 |
| 2015-08-17 | $10.25 | $10.25 | $10.25 | $10.25 | $10.10 | 2,220 |
| 2015-08-14 | $10.39 | $10.39 | $10.23 | $10.36 | $10.21 | 192,990 |
| 2015-08-13 | $10.31 | $10.31 | $10.31 | $10.31 | $10.16 | 0 |
Ericsson L M Tel Co - Class B (ERIXF) News Headlines
Recent Ericsson L M Tel Co - Class B (ERIXF) News
Similar Companies to Ericsson L M Tel Co - Class B (ERIXF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |