EZCorp Inc - Class A (EZPW) Exchange: NASDAQ
Data as of May 2, 2025
$15.67 ($-0.70) -4.28%
EZCorp Inc - Class A - Daily Information
Click for more stock information on EZCorp Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $16.41 |
| Previous Close | $15.67 |
| High | $16.48 |
| Low | $15.38 |
| Adjusted Open | $16.41 |
| Previous Adjusted Close | $15.67 |
| Adjusted High | $16.48 |
| Adjusted Low | $15.38 |
About EZCorp Inc - Class A (EZPW)
EZCorp Inc - Class A (EZPW) is a publicly held financial services provider founded in 1997 to provide a wide range of financial services to the general population in the United States. Since its inception, EZCorp Inc - Class A has grown to become the largest publicly-traded financial services provider in the United States, with operations in up to 30 states and over 2000 locations nationwide. The company specializes in lending and investment banking, but has also been active in the insurance and retirement planning business. It provides services such as loan approval services, mortgage ratification, capital management and asset protection through a variety of services such as trust companies, advisors and brokers. EZCorp Inc - Class A stands out among its competitors for its commitment to customer service and financial expertise, guaranteeing constant access to personalized solutions for its clients' needs.
Invest in EZCorp Inc - Class A (EZPW)
Historical Stock Data for EZCorp Inc - Class A (EZPW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | $16.41 | $16.48 | $15.38 | $15.67 | $15.67 | 2,858,719 |
| 2025-04-30 | $15.98 | $16.41 | $15.85 | $16.37 | $16.37 | 2,911,054 |
| 2025-04-29 | $16.14 | $16.30 | $15.87 | $15.93 | $15.93 | 3,687,132 |
| 2025-04-28 | $16.38 | $16.50 | $16.28 | $16.30 | $16.30 | 2,146,292 |
| 2025-04-25 | $16.37 | $16.60 | $16.27 | $16.32 | $16.32 | 5,025,135 |
| 2025-04-24 | $16.10 | $16.49 | $16.04 | $16.38 | $16.38 | 2,124,409 |
| 2025-04-23 | $16.10 | $16.25 | $15.91 | $16.02 | $16.02 | 1,176,270 |
| 2025-04-22 | $16.02 | $16.11 | $15.82 | $16.05 | $16.05 | 1,314,840 |
| 2025-04-21 | $15.93 | $16.12 | $15.55 | $15.76 | $15.76 | 4,173,853 |
| 2025-04-17 | $15.81 | $16.01 | $15.80 | $15.93 | $15.93 | 1,170,823 |
| 2025-04-16 | $15.76 | $16.06 | $15.72 | $15.80 | $15.80 | 1,292,276 |
| 2025-04-15 | $15.62 | $15.92 | $15.62 | $15.76 | $15.76 | 1,111,405 |
| 2025-04-14 | $15.83 | $15.89 | $15.55 | $15.59 | $15.59 | 947,814 |
| 2025-04-11 | $15.57 | $15.76 | $15.25 | $15.66 | $15.66 | 1,044,394 |
| 2025-04-10 | $15.05 | $15.63 | $15.00 | $15.49 | $15.49 | 1,565,541 |
| 2025-04-09 | $15.14 | $15.77 | $15.06 | $15.13 | $15.13 | 1,851,829 |
| 2025-04-08 | $16.13 | $16.13 | $15.14 | $15.25 | $15.25 | 1,333,588 |
| 2025-04-07 | $15.13 | $15.89 | $14.67 | $15.50 | $15.50 | 1,981,317 |
| 2025-04-04 | $15.70 | $15.90 | $15.19 | $15.23 | $15.23 | 2,728,266 |
| 2025-04-03 | $15.09 | $15.91 | $15.04 | $15.78 | $15.78 | 1,758,824 |
| 2025-04-02 | $15.51 | $15.77 | $15.25 | $15.32 | $15.32 | 4,012,672 |
| 2025-04-01 | $14.72 | $16.35 | $14.67 | $15.52 | $15.52 | 5,944,016 |
| 2025-03-31 | $14.16 | $14.97 | $14.10 | $14.72 | $14.72 | 924,434 |
| 2025-03-28 | $15.04 | $15.04 | $14.32 | $14.68 | $14.68 | 723,972 |
| 2025-03-27 | $14.99 | $15.35 | $14.93 | $15.00 | $15.00 | 784,080 |
| 2025-03-26 | $14.92 | $15.29 | $14.85 | $14.99 | $14.99 | 915,692 |
| 2025-03-25 | $14.90 | $15.00 | $14.62 | $14.88 | $14.88 | 775,105 |
| 2025-03-24 | $14.36 | $14.94 | $14.28 | $14.89 | $14.89 | 1,189,333 |
| 2025-03-21 | $13.88 | $14.36 | $13.77 | $14.25 | $14.25 | 1,526,263 |
| 2025-03-20 | $14.10 | $14.16 | $13.88 | $13.88 | $13.88 | 468,093 |
| 2025-03-19 | $13.94 | $14.32 | $13.89 | $14.20 | $14.20 | 385,568 |
| 2025-03-18 | $13.74 | $14.04 | $13.74 | $13.95 | $13.95 | 344,141 |
| 2025-03-17 | $14.12 | $14.19 | $13.62 | $13.81 | $13.81 | 418,121 |
| 2025-03-14 | $13.20 | $13.54 | $13.20 | $13.45 | $13.45 | 504,186 |
| 2025-03-13 | $13.35 | $13.46 | $13.14 | $13.14 | $13.14 | 415,554 |
| 2025-03-12 | $13.55 | $13.57 | $13.28 | $13.36 | $13.36 | 424,977 |
| 2025-03-11 | $13.09 | $13.57 | $13.09 | $13.46 | $13.46 | 526,776 |
| 2025-03-10 | $13.23 | $13.53 | $13.12 | $13.18 | $13.18 | 539,396 |
| 2025-03-07 | $13.26 | $13.49 | $13.16 | $13.34 | $13.34 | 488,271 |
| 2025-03-06 | $13.24 | $13.55 | $13.19 | $13.34 | $13.34 | 558,960 |
| 2025-03-05 | $13.28 | $13.36 | $13.17 | $13.29 | $13.29 | 666,424 |
| 2025-03-04 | $13.39 | $13.50 | $13.25 | $13.28 | $13.28 | 685,340 |
| 2025-03-03 | $13.75 | $13.85 | $13.50 | $13.54 | $13.54 | 615,260 |
| 2025-02-28 | $13.49 | $13.76 | $13.40 | $13.76 | $13.76 | 632,667 |
| 2025-02-27 | $13.42 | $13.71 | $13.34 | $13.52 | $13.52 | 366,728 |
| 2025-02-26 | $13.54 | $13.63 | $13.38 | $13.41 | $13.41 | 425,481 |
| 2025-02-25 | $13.43 | $13.58 | $13.16 | $13.55 | $13.55 | 340,955 |
| 2025-02-24 | $13.55 | $13.56 | $13.25 | $13.40 | $13.40 | 531,465 |
| 2025-02-21 | $13.82 | $13.93 | $13.49 | $13.60 | $13.60 | 728,570 |
| 2025-02-20 | $14.08 | $14.09 | $13.78 | $13.84 | $13.84 | 757,586 |
| 2025-02-19 | $14.11 | $14.41 | $14.00 | $14.11 | $14.11 | 360,651 |
| 2025-02-18 | $14.08 | $14.23 | $13.98 | $14.00 | $14.00 | 675,105 |
| 2025-02-14 | $14.35 | $14.50 | $14.01 | $14.05 | $14.05 | 415,485 |
| 2025-02-13 | $14.02 | $14.45 | $13.94 | $14.38 | $14.38 | 683,115 |
| 2025-02-12 | $13.99 | $14.10 | $13.70 | $13.90 | $13.90 | 732,096 |
| 2025-02-11 | $13.51 | $14.07 | $13.49 | $13.96 | $13.96 | 1,094,511 |
| 2025-02-10 | $13.41 | $13.51 | $13.06 | $13.41 | $13.41 | 850,774 |
| 2025-02-07 | $12.48 | $13.56 | $12.44 | $13.43 | $13.43 | 1,771,816 |
| 2025-02-06 | $12.70 | $12.85 | $12.20 | $12.36 | $12.36 | 1,547,122 |
| 2025-02-05 | $12.07 | $12.41 | $12.06 | $12.24 | $12.24 | 1,247,281 |
| 2025-02-04 | $11.93 | $12.15 | $11.83 | $12.07 | $12.07 | 609,821 |
| 2025-02-03 | $11.70 | $12.02 | $11.60 | $11.93 | $11.93 | 705,047 |
| 2025-01-31 | $12.30 | $12.33 | $11.86 | $12.01 | $12.01 | 681,462 |
| 2025-01-30 | $12.61 | $12.62 | $12.19 | $12.23 | $12.23 | 701,995 |
| 2025-01-29 | $12.41 | $12.55 | $12.32 | $12.42 | $12.42 | 509,798 |
| 2025-01-28 | $12.29 | $12.50 | $12.27 | $12.48 | $12.48 | 316,038 |
| 2025-01-27 | $12.50 | $12.65 | $12.33 | $12.36 | $12.36 | 373,563 |
| 2025-01-24 | $12.38 | $12.47 | $12.27 | $12.46 | $12.46 | 229,059 |
| 2025-01-23 | $12.40 | $12.51 | $12.29 | $12.40 | $12.40 | 185,297 |
| 2025-01-22 | $12.51 | $12.76 | $12.33 | $12.40 | $12.40 | 294,480 |
| 2025-01-21 | $12.30 | $12.51 | $12.30 | $12.47 | $12.47 | 431,505 |
| 2025-01-17 | $12.24 | $12.46 | $12.24 | $12.30 | $12.30 | 269,906 |
| 2025-01-16 | $12.19 | $12.26 | $12.08 | $12.24 | $12.24 | 293,272 |
| 2025-01-15 | $12.22 | $12.29 | $12.06 | $12.14 | $12.14 | 596,456 |
| 2025-01-14 | $12.20 | $12.45 | $12.01 | $12.13 | $12.13 | 815,098 |
| 2025-01-13 | $11.81 | $12.36 | $11.75 | $12.17 | $12.17 | 495,505 |
| 2025-01-10 | $11.85 | $11.88 | $11.69 | $11.82 | $11.82 | 283,290 |
| 2025-01-08 | $12.12 | $12.15 | $11.86 | $11.89 | $11.89 | 291,758 |
| 2025-01-07 | $12.10 | $12.17 | $11.96 | $12.16 | $12.16 | 763,057 |
| 2025-01-06 | $12.20 | $12.28 | $12.05 | $12.10 | $12.10 | 250,625 |
| 2025-01-03 | $12.17 | $12.20 | $12.03 | $12.12 | $12.12 | 399,282 |
| 2025-01-02 | $12.22 | $12.29 | $12.11 | $12.12 | $12.12 | 245,061 |
| 2024-12-31 | $12.24 | $12.40 | $12.20 | $12.22 | $12.22 | 314,135 |
| 2024-12-30 | $12.23 | $12.39 | $12.03 | $12.26 | $12.26 | 297,067 |
| 2024-12-27 | $12.30 | $12.41 | $12.15 | $12.33 | $12.33 | 290,411 |
| 2024-12-26 | $11.82 | $12.31 | $11.78 | $12.29 | $12.29 | 271,422 |
| 2024-12-24 | $11.74 | $11.90 | $11.71 | $11.88 | $11.88 | 170,651 |
| 2024-12-23 | $11.78 | $11.84 | $11.66 | $11.74 | $11.74 | 326,423 |
| 2024-12-20 | $11.65 | $11.85 | $11.58 | $11.78 | $11.78 | 1,332,973 |
| 2024-12-19 | $11.81 | $11.87 | $11.56 | $11.74 | $11.74 | 523,172 |
| 2024-12-18 | $12.07 | $12.19 | $11.68 | $11.70 | $11.70 | 313,359 |
| 2024-12-17 | $11.99 | $12.07 | $11.88 | $12.00 | $12.00 | 352,952 |
| 2024-12-16 | $12.20 | $12.43 | $11.95 | $11.99 | $11.99 | 317,345 |
| 2024-12-13 | $12.34 | $12.34 | $12.07 | $12.20 | $12.20 | 273,707 |
| 2024-12-12 | $12.30 | $12.46 | $12.24 | $12.28 | $12.28 | 258,915 |
| 2024-12-11 | $12.25 | $12.36 | $12.11 | $12.30 | $12.30 | 450,878 |
| 2024-12-10 | $12.08 | $12.22 | $12.03 | $12.17 | $12.17 | 867,771 |
| 2024-12-09 | $12.21 | $12.39 | $12.09 | $12.11 | $12.11 | 295,169 |
| 2024-12-06 | $12.61 | $12.61 | $12.12 | $12.26 | $12.26 | 546,047 |
| 2024-12-05 | $12.64 | $12.73 | $12.41 | $12.51 | $12.51 | 447,347 |
| 2024-12-04 | $12.58 | $12.74 | $12.44 | $12.64 | $12.64 | 274,312 |
| 2024-12-03 | $12.59 | $12.62 | $12.46 | $12.57 | $12.57 | 229,227 |
| 2024-12-02 | $12.80 | $12.80 | $12.47 | $12.65 | $12.65 | 424,048 |
| 2024-11-29 | $12.73 | $12.82 | $12.60 | $12.80 | $12.80 | 234,540 |
| 2024-11-27 | $12.58 | $12.76 | $12.58 | $12.65 | $12.65 | 511,584 |
| 2024-11-26 | $12.56 | $12.56 | $12.34 | $12.54 | $12.54 | 455,186 |
| 2024-11-25 | $12.71 | $12.85 | $12.59 | $12.62 | $12.62 | 676,902 |
| 2024-11-22 | $12.12 | $12.64 | $12.12 | $12.60 | $12.60 | 1,526,015 |
| 2024-11-21 | $12.07 | $12.18 | $11.99 | $12.09 | $12.09 | 402,072 |
| 2024-11-20 | $12.00 | $12.38 | $11.97 | $12.09 | $12.09 | 552,786 |
| 2024-11-19 | $11.95 | $12.08 | $11.84 | $12.04 | $12.04 | 764,150 |
| 2024-11-18 | $11.99 | $12.11 | $11.92 | $12.06 | $12.06 | 510,783 |
| 2024-11-15 | $11.95 | $12.03 | $11.54 | $11.92 | $11.92 | 759,024 |
| 2024-11-14 | $11.55 | $12.19 | $11.09 | $12.02 | $12.02 | 1,010,165 |
| 2024-11-13 | $11.81 | $12.09 | $11.76 | $11.85 | $11.85 | 566,571 |
| 2024-11-12 | $11.73 | $11.86 | $11.69 | $11.77 | $11.77 | 244,092 |
| 2024-11-11 | $11.84 | $12.03 | $11.76 | $11.77 | $11.77 | 314,879 |
| 2024-11-08 | $11.70 | $11.79 | $11.64 | $11.72 | $11.72 | 324,918 |
| 2024-11-07 | $11.79 | $11.79 | $11.62 | $11.70 | $11.70 | 523,952 |
| 2024-11-06 | $11.86 | $11.91 | $11.57 | $11.80 | $11.80 | 457,336 |
| 2024-11-05 | $11.52 | $11.75 | $11.48 | $11.49 | $11.49 | 343,507 |
| 2024-11-04 | $11.48 | $11.64 | $11.43 | $11.53 | $11.53 | 358,823 |
| 2024-11-01 | $11.62 | $11.76 | $11.36 | $11.56 | $11.56 | 466,686 |
| 2024-10-31 | $11.64 | $11.64 | $11.37 | $11.49 | $11.49 | 516,860 |
| 2024-10-30 | $11.73 | $11.86 | $11.59 | $11.65 | $11.65 | 270,719 |
| 2024-10-29 | $11.88 | $11.91 | $11.63 | $11.75 | $11.75 | 547,621 |
| 2024-10-28 | $11.62 | $11.88 | $11.50 | $11.87 | $11.87 | 1,116,855 |
| 2024-10-25 | $11.47 | $11.59 | $11.36 | $11.57 | $11.57 | 311,364 |
| 2024-10-24 | $11.58 | $11.70 | $11.40 | $11.42 | $11.42 | 482,873 |
| 2024-10-23 | $11.70 | $11.86 | $11.42 | $11.55 | $11.55 | 513,351 |
| 2024-10-22 | $11.48 | $11.74 | $11.45 | $11.71 | $11.71 | 357,401 |
| 2024-10-21 | $11.63 | $11.69 | $11.48 | $11.49 | $11.49 | 282,106 |
| 2024-10-18 | $11.78 | $11.88 | $11.59 | $11.60 | $11.60 | 332,246 |
| 2024-10-17 | $11.68 | $11.93 | $11.58 | $11.80 | $11.80 | 312,341 |
| 2024-10-16 | $11.24 | $11.77 | $11.24 | $11.65 | $11.65 | 408,909 |
| 2024-10-15 | $11.30 | $11.59 | $11.26 | $11.44 | $11.44 | 1,251,158 |
| 2024-10-14 | $11.35 | $11.35 | $11.19 | $11.26 | $11.26 | 412,562 |
| 2024-10-11 | $11.43 | $11.54 | $11.33 | $11.34 | $11.34 | 263,137 |
| 2024-10-10 | $11.28 | $11.38 | $11.20 | $11.38 | $11.38 | 349,007 |
| 2024-10-09 | $11.24 | $11.31 | $11.13 | $11.26 | $11.26 | 423,485 |
| 2024-10-08 | $11.33 | $11.33 | $11.02 | $11.18 | $11.18 | 594,497 |
| 2024-10-07 | $11.50 | $11.50 | $11.21 | $11.33 | $11.33 | 391,962 |
| 2024-10-04 | $11.10 | $11.49 | $11.10 | $11.40 | $11.40 | 407,712 |
| 2024-10-03 | $11.10 | $11.12 | $10.86 | $10.95 | $10.95 | 342,095 |
| 2024-10-02 | $11.26 | $11.31 | $10.89 | $11.10 | $11.10 | 440,688 |
| 2024-10-01 | $11.21 | $11.32 | $11.16 | $11.23 | $11.23 | 733,689 |
| 2024-09-30 | $10.83 | $11.30 | $10.83 | $11.21 | $11.21 | 967,009 |
| 2024-09-27 | $10.73 | $10.90 | $10.69 | $10.82 | $10.82 | 387,857 |
| 2024-09-26 | $10.66 | $10.75 | $10.56 | $10.68 | $10.68 | 315,530 |
| 2024-09-25 | $10.80 | $10.80 | $10.60 | $10.64 | $10.64 | 499,490 |
| 2024-09-24 | $10.91 | $10.94 | $10.63 | $10.73 | $10.73 | 539,306 |
| 2024-09-23 | $10.80 | $11.05 | $10.78 | $11.02 | $11.02 | 333,099 |
| 2024-09-20 | $10.84 | $10.98 | $10.76 | $10.77 | $10.77 | 782,716 |
| 2024-09-19 | $10.97 | $10.98 | $10.80 | $10.85 | $10.85 | 338,962 |
| 2024-09-18 | $11.19 | $11.19 | $10.88 | $10.91 | $10.91 | 294,938 |
| 2024-09-17 | $10.81 | $11.18 | $10.81 | $11.17 | $11.17 | 517,096 |
| 2024-09-16 | $11.00 | $11.12 | $10.78 | $10.80 | $10.80 | 378,150 |
| 2024-09-13 | $10.98 | $11.16 | $10.97 | $11.00 | $11.00 | 492,336 |
| 2024-09-12 | $10.97 | $11.16 | $10.92 | $10.97 | $10.97 | 414,700 |
| 2024-09-11 | $11.09 | $11.10 | $10.82 | $10.88 | $10.88 | 399,399 |
| 2024-09-10 | $11.22 | $11.33 | $10.93 | $11.10 | $11.10 | 468,485 |
| 2024-09-09 | $11.53 | $11.60 | $11.18 | $11.19 | $11.19 | 562,247 |
| 2024-09-06 | $11.84 | $11.95 | $11.48 | $11.53 | $11.53 | 689,470 |
| 2024-09-05 | $11.89 | $12.00 | $11.65 | $11.87 | $11.87 | 742,715 |
| 2024-09-04 | $11.88 | $12.03 | $11.82 | $11.89 | $11.89 | 258,493 |
| 2024-09-03 | $12.12 | $12.21 | $11.90 | $11.91 | $11.91 | 352,757 |
| 2024-08-30 | $11.83 | $12.23 | $11.83 | $12.22 | $12.22 | 454,904 |
| 2024-08-29 | $11.79 | $11.86 | $11.68 | $11.80 | $11.80 | 487,291 |
| 2024-08-28 | $11.67 | $11.84 | $11.67 | $11.76 | $11.76 | 418,847 |
| 2024-08-27 | $11.75 | $11.95 | $11.67 | $11.76 | $11.76 | 272,527 |
| 2024-08-26 | $11.93 | $12.00 | $11.77 | $11.80 | $11.80 | 264,569 |
| 2024-08-23 | $11.71 | $11.86 | $11.62 | $11.85 | $11.85 | 527,369 |
| 2024-08-22 | $11.69 | $11.82 | $11.57 | $11.75 | $11.75 | 181,341 |
| 2024-08-21 | $11.74 | $12.01 | $11.61 | $11.70 | $11.70 | 353,446 |
| 2024-08-20 | $11.97 | $12.00 | $11.69 | $11.73 | $11.73 | 509,520 |
| 2024-08-19 | $11.82 | $12.01 | $11.65 | $12.00 | $12.00 | 594,655 |
| 2024-08-16 | $11.43 | $11.81 | $11.40 | $11.80 | $11.80 | 957,937 |
| 2024-08-15 | $11.49 | $11.58 | $11.35 | $11.40 | $11.40 | 333,837 |
| 2024-08-14 | $11.69 | $11.71 | $11.31 | $11.35 | $11.35 | 384,035 |
| 2024-08-13 | $11.50 | $11.75 | $11.42 | $11.59 | $11.59 | 565,284 |
| 2024-08-12 | $11.57 | $11.58 | $11.44 | $11.48 | $11.48 | 610,024 |
| 2024-08-09 | $11.52 | $11.59 | $11.40 | $11.42 | $11.42 | 523,951 |
| 2024-08-08 | $11.32 | $11.66 | $11.29 | $11.34 | $11.34 | 739,146 |
| 2024-08-07 | $10.90 | $11.27 | $10.89 | $11.21 | $11.21 | 510,346 |
| 2024-08-06 | $11.05 | $11.22 | $10.79 | $10.85 | $10.85 | 498,188 |
| 2024-08-05 | $10.90 | $11.27 | $10.69 | $11.14 | $11.14 | 578,065 |
| 2024-08-02 | $10.64 | $11.42 | $10.61 | $11.07 | $11.07 | 947,564 |
| 2024-08-01 | $10.58 | $10.94 | $10.34 | $10.49 | $10.49 | 623,041 |
| 2024-07-31 | $10.46 | $10.64 | $10.26 | $10.42 | $10.42 | 406,400 |
| 2024-07-30 | $10.17 | $10.43 | $10.17 | $10.38 | $10.38 | 379,022 |
| 2024-07-29 | $10.31 | $10.35 | $10.03 | $10.12 | $10.12 | 416,633 |
| 2024-07-26 | $10.44 | $10.44 | $10.11 | $10.32 | $10.32 | 659,593 |
| 2024-07-25 | $10.13 | $10.40 | $10.07 | $10.34 | $10.34 | 557,331 |
| 2024-07-24 | $10.07 | $10.17 | $9.98 | $10.05 | $10.05 | 431,795 |
| 2024-07-23 | $10.08 | $10.17 | $10.01 | $10.08 | $10.08 | 383,957 |
| 2024-07-22 | $10.00 | $10.11 | $9.91 | $10.10 | $10.10 | 521,326 |
| 2024-07-19 | $10.25 | $10.25 | $9.99 | $10.00 | $10.00 | 859,515 |
| 2024-07-18 | $10.25 | $10.36 | $10.14 | $10.29 | $10.29 | 480,799 |
| 2024-07-17 | $10.20 | $10.37 | $10.16 | $10.25 | $10.25 | 559,171 |
| 2024-07-16 | $10.13 | $10.31 | $10.13 | $10.22 | $10.22 | 261,247 |
| 2024-07-15 | $10.23 | $10.26 | $10.13 | $10.13 | $10.13 | 245,155 |
| 2024-07-12 | $10.15 | $10.23 | $10.06 | $10.11 | $10.11 | 390,655 |
| 2024-07-11 | $9.80 | $10.14 | $9.80 | $10.13 | $10.13 | 349,788 |
| 2024-07-10 | $9.75 | $9.90 | $9.71 | $9.81 | $9.81 | 467,063 |
| 2024-07-09 | $10.03 | $10.03 | $9.66 | $9.71 | $9.71 | 626,109 |
| 2024-07-08 | $10.09 | $10.14 | $9.92 | $9.99 | $9.99 | 403,215 |
| 2024-07-05 | $10.15 | $10.25 | $10.01 | $10.07 | $10.07 | 299,043 |
| 2024-07-03 | $10.33 | $10.40 | $10.16 | $10.25 | $10.25 | 215,165 |
| 2024-07-02 | $10.34 | $10.44 | $10.26 | $10.33 | $10.33 | 553,910 |
| 2024-07-01 | $10.53 | $10.57 | $10.32 | $10.34 | $10.34 | 461,626 |
| 2024-06-28 | $10.27 | $10.48 | $10.22 | $10.47 | $10.47 | 313,958 |
| 2024-06-27 | $10.33 | $10.35 | $10.14 | $10.22 | $10.22 | 338,582 |
| 2024-06-26 | $10.22 | $10.41 | $10.22 | $10.33 | $10.33 | 421,157 |
| 2024-06-25 | $10.30 | $10.35 | $10.15 | $10.15 | $10.15 | 229,766 |
| 2024-06-24 | $10.10 | $10.34 | $10.10 | $10.27 | $10.27 | 560,512 |
| 2024-06-21 | $10.17 | $10.26 | $10.08 | $10.11 | $10.11 | 1,038,298 |
| 2024-06-20 | $10.33 | $10.46 | $10.17 | $10.18 | $10.18 | 438,358 |
| 2024-06-18 | $10.20 | $10.40 | $10.17 | $10.32 | $10.32 | 409,373 |
| 2024-06-17 | $10.00 | $10.23 | $9.90 | $10.21 | $10.21 | 369,301 |
| 2024-06-14 | $10.10 | $10.19 | $10.01 | $10.03 | $10.03 | 350,614 |
| 2024-06-13 | $10.32 | $10.36 | $10.15 | $10.17 | $10.17 | 403,590 |
| 2024-06-12 | $10.27 | $10.41 | $10.25 | $10.30 | $10.30 | 416,161 |
| 2024-06-11 | $10.19 | $10.24 | $10.06 | $10.20 | $10.20 | 419,918 |
| 2024-06-10 | $10.42 | $10.45 | $10.03 | $10.27 | $10.27 | 659,931 |
| 2024-06-07 | $10.37 | $10.50 | $10.36 | $10.48 | $10.48 | 348,125 |
| 2024-06-06 | $10.36 | $10.48 | $10.33 | $10.42 | $10.42 | 352,664 |
| 2024-06-05 | $10.32 | $10.46 | $10.23 | $10.36 | $10.36 | 243,234 |
| 2024-06-04 | $10.24 | $10.38 | $10.21 | $10.25 | $10.25 | 410,744 |
| 2024-06-03 | $10.56 | $10.58 | $10.30 | $10.32 | $10.32 | 314,684 |
| 2024-05-31 | $10.30 | $10.56 | $10.27 | $10.49 | $10.49 | 479,921 |
| 2024-05-30 | $10.23 | $10.40 | $10.21 | $10.29 | $10.29 | 383,908 |
| 2024-05-29 | $10.23 | $10.33 | $10.13 | $10.20 | $10.20 | 341,658 |
| 2024-05-28 | $10.17 | $10.38 | $10.17 | $10.24 | $10.24 | 555,202 |
| 2024-05-24 | $9.98 | $10.21 | $9.98 | $10.20 | $10.20 | 374,561 |
| 2024-05-23 | $10.00 | $10.10 | $9.90 | $9.98 | $9.98 | 556,150 |
| 2024-05-22 | $10.00 | $10.14 | $9.93 | $9.97 | $9.97 | 572,761 |
| 2024-05-21 | $10.04 | $10.19 | $10.01 | $10.05 | $10.05 | 362,666 |
| 2024-05-20 | $10.18 | $10.26 | $10.01 | $10.01 | $10.01 | 427,867 |
| 2024-05-17 | $10.20 | $10.26 | $10.04 | $10.23 | $10.23 | 1,071,043 |
| 2024-05-16 | $10.22 | $10.27 | $10.15 | $10.16 | $10.16 | 570,046 |
| 2024-05-15 | $10.36 | $10.39 | $10.11 | $10.21 | $10.21 | 633,729 |
| 2024-05-14 | $10.37 | $10.38 | $10.26 | $10.34 | $10.34 | 475,980 |
| 2024-05-13 | $10.27 | $10.47 | $10.27 | $10.31 | $10.31 | 398,976 |
| 2024-05-10 | $10.31 | $10.39 | $10.15 | $10.26 | $10.26 | 660,987 |
| 2024-05-09 | $10.30 | $10.37 | $10.20 | $10.33 | $10.33 | 533,070 |
| 2024-05-08 | $10.30 | $10.46 | $10.17 | $10.34 | $10.34 | 580,861 |
| 2024-05-07 | $10.33 | $10.69 | $10.33 | $10.38 | $10.38 | 1,015,581 |
| 2024-05-06 | $10.45 | $10.52 | $10.30 | $10.32 | $10.32 | 563,871 |
| 2024-05-03 | $10.54 | $10.54 | $10.29 | $10.43 | $10.43 | 936,935 |
| 2024-05-02 | $10.69 | $10.69 | $9.80 | $10.54 | $10.54 | 1,273,860 |
| 2024-05-01 | $10.90 | $11.09 | $10.77 | $11.03 | $11.03 | 673,001 |
| 2024-04-30 | $11.16 | $11.16 | $10.97 | $10.98 | $10.98 | 681,679 |
| 2024-04-29 | $11.43 | $11.47 | $11.03 | $11.18 | $11.18 | 519,977 |
| 2024-04-26 | $11.18 | $11.40 | $11.12 | $11.36 | $11.36 | 393,055 |
| 2024-04-25 | $11.32 | $11.42 | $10.94 | $11.07 | $11.07 | 521,372 |
| 2024-04-24 | $11.46 | $11.52 | $11.36 | $11.50 | $11.50 | 481,849 |
| 2024-04-23 | $11.18 | $11.50 | $11.18 | $11.47 | $11.47 | 760,569 |
| 2024-04-22 | $11.26 | $11.28 | $11.15 | $11.16 | $11.16 | 367,856 |
| 2024-04-19 | $10.90 | $11.24 | $10.90 | $11.20 | $11.20 | 823,305 |
| 2024-04-18 | $11.05 | $11.06 | $10.93 | $10.96 | $10.96 | 616,492 |
| 2024-04-17 | $11.35 | $11.35 | $10.96 | $11.06 | $11.06 | 451,473 |
| 2024-04-16 | $10.95 | $11.28 | $10.82 | $11.26 | $11.26 | 728,487 |
| 2024-04-15 | $10.87 | $11.10 | $10.74 | $10.82 | $10.82 | 468,579 |
| 2024-04-12 | $11.22 | $11.29 | $10.70 | $10.85 | $10.85 | 639,178 |
| 2024-04-11 | $11.14 | $11.30 | $11.01 | $11.26 | $11.26 | 716,864 |
| 2024-04-10 | $10.67 | $11.15 | $10.63 | $11.05 | $11.05 | 1,048,291 |
| 2024-04-09 | $10.83 | $10.85 | $10.68 | $10.72 | $10.72 | 414,423 |
| 2024-04-08 | $10.61 | $10.87 | $10.60 | $10.83 | $10.83 | 394,659 |
| 2024-04-05 | $10.71 | $10.77 | $10.64 | $10.64 | $10.64 | 346,810 |
| 2024-04-04 | $10.95 | $11.09 | $10.69 | $10.71 | $10.71 | 272,331 |
| 2024-04-03 | $10.96 | $11.02 | $10.88 | $10.92 | $10.92 | 301,924 |
| 2024-04-02 | $11.00 | $11.03 | $10.84 | $10.91 | $10.91 | 464,566 |
| 2024-04-01 | $11.38 | $11.40 | $11.03 | $11.11 | $11.11 | 550,405 |
| 2024-03-28 | $11.11 | $11.38 | $10.96 | $11.33 | $11.33 | 757,675 |
| 2024-03-27 | $11.27 | $11.27 | $11.07 | $11.10 | $11.10 | 400,065 |
| 2024-03-26 | $10.80 | $11.22 | $10.76 | $11.08 | $11.08 | 623,284 |
| 2024-03-25 | $10.78 | $10.85 | $10.76 | $10.78 | $10.78 | 336,003 |
| 2024-03-22 | $10.85 | $10.92 | $10.75 | $10.78 | $10.78 | 457,160 |
| 2024-03-21 | $10.70 | $10.82 | $10.70 | $10.71 | $10.71 | 429,897 |
| 2024-03-20 | $10.45 | $10.70 | $10.35 | $10.64 | $10.64 | 281,879 |
| 2024-03-19 | $10.30 | $10.54 | $10.30 | $10.43 | $10.43 | 373,373 |
| 2024-03-18 | $10.41 | $10.47 | $10.29 | $10.29 | $10.29 | 363,414 |
| 2024-03-15 | $10.42 | $10.51 | $10.31 | $10.45 | $10.45 | 419,830 |
| 2024-03-14 | $10.60 | $10.60 | $10.33 | $10.45 | $10.45 | 589,093 |
| 2024-03-13 | $10.65 | $10.70 | $10.58 | $10.60 | $10.60 | 231,780 |
| 2024-03-12 | $10.59 | $10.70 | $10.45 | $10.66 | $10.66 | 256,511 |
| 2024-03-11 | $10.61 | $10.68 | $10.46 | $10.59 | $10.59 | 203,599 |
| 2024-03-08 | $10.54 | $10.74 | $10.52 | $10.60 | $10.60 | 315,920 |
| 2024-03-07 | $10.44 | $10.58 | $10.38 | $10.45 | $10.45 | 419,408 |
| 2024-03-06 | $10.44 | $10.48 | $10.35 | $10.39 | $10.39 | 377,185 |
| 2024-03-05 | $10.26 | $10.50 | $10.24 | $10.44 | $10.44 | 266,780 |
| 2024-03-04 | $10.23 | $10.44 | $10.23 | $10.27 | $10.27 | 460,536 |
| 2024-03-01 | $10.52 | $10.53 | $10.18 | $10.23 | $10.23 | 946,102 |
| 2024-02-29 | $10.61 | $10.76 | $10.45 | $10.49 | $10.49 | 702,787 |
| 2024-02-28 | $10.63 | $10.72 | $10.58 | $10.59 | $10.59 | 684,677 |
| 2024-02-27 | $10.61 | $10.75 | $10.52 | $10.63 | $10.63 | 366,423 |
| 2024-02-26 | $10.75 | $10.84 | $10.55 | $10.55 | $10.55 | 403,409 |
| 2024-02-23 | $10.69 | $10.80 | $10.59 | $10.71 | $10.71 | 324,778 |
| 2024-02-22 | $10.65 | $10.73 | $10.46 | $10.63 | $10.63 | 702,737 |
| 2024-02-21 | $10.94 | $11.05 | $10.49 | $10.62 | $10.62 | 993,048 |
| 2024-02-20 | $10.69 | $10.96 | $10.60 | $10.96 | $10.96 | 677,518 |
| 2024-02-16 | $10.90 | $10.90 | $10.65 | $10.68 | $10.68 | 1,377,183 |
| 2024-02-15 | $10.87 | $10.99 | $10.69 | $10.87 | $10.87 | 1,277,090 |
| 2024-02-14 | $10.45 | $10.78 | $10.44 | $10.75 | $10.75 | 715,668 |
| 2024-02-13 | $10.25 | $10.51 | $10.10 | $10.42 | $10.42 | 769,620 |
| 2024-02-12 | $10.19 | $10.57 | $10.19 | $10.45 | $10.45 | 892,144 |
| 2024-02-09 | $10.00 | $10.24 | $9.96 | $10.19 | $10.19 | 732,869 |
| 2024-02-08 | $10.04 | $10.25 | $9.97 | $10.00 | $10.00 | 683,720 |
| 2024-02-07 | $10.05 | $10.10 | $9.92 | $10.04 | $10.04 | 629,181 |
| 2024-02-06 | $10.29 | $10.34 | $10.00 | $10.04 | $10.04 | 814,764 |
| 2024-02-05 | $10.27 | $10.34 | $9.91 | $10.31 | $10.31 | 1,094,009 |
| 2024-02-02 | $10.00 | $10.24 | $9.69 | $10.06 | $10.06 | 1,569,149 |
| 2024-02-01 | $9.23 | $9.90 | $9.21 | $9.59 | $9.59 | 2,716,797 |
| 2024-01-31 | $8.54 | $8.76 | $8.54 | $8.60 | $8.60 | 483,150 |
| 2024-01-30 | $8.77 | $8.77 | $8.62 | $8.63 | $8.63 | 236,639 |
| 2024-01-29 | $8.64 | $8.78 | $8.59 | $8.78 | $8.78 | 574,126 |
| 2024-01-26 | $8.76 | $8.80 | $8.20 | $8.65 | $8.65 | 222,757 |
| 2024-01-25 | $8.74 | $8.79 | $8.71 | $8.73 | $8.73 | 340,043 |
| 2024-01-24 | $8.71 | $8.76 | $8.65 | $8.69 | $8.69 | 213,601 |
| 2024-01-23 | $8.70 | $8.73 | $8.64 | $8.65 | $8.65 | 317,627 |
| 2024-01-22 | $8.49 | $8.67 | $8.49 | $8.65 | $8.65 | 272,957 |
| 2024-01-19 | $8.45 | $8.45 | $8.26 | $8.42 | $8.42 | 462,843 |
| 2024-01-18 | $8.55 | $8.60 | $8.39 | $8.42 | $8.42 | 191,075 |
| 2024-01-17 | $8.52 | $8.54 | $8.47 | $8.52 | $8.52 | 511,014 |
| 2024-01-16 | $8.47 | $8.57 | $8.44 | $8.56 | $8.56 | 355,936 |
| 2024-01-12 | $8.58 | $8.60 | $8.48 | $8.54 | $8.54 | 211,651 |
| 2024-01-11 | $8.57 | $8.57 | $8.49 | $8.51 | $8.51 | 206,381 |
| 2024-01-10 | $8.50 | $8.60 | $8.46 | $8.57 | $8.57 | 224,043 |
| 2024-01-09 | $8.53 | $8.55 | $8.48 | $8.50 | $8.50 | 318,659 |
| 2024-01-08 | $8.57 | $8.64 | $8.55 | $8.64 | $8.64 | 295,485 |
| 2024-01-05 | $8.70 | $8.80 | $8.58 | $8.58 | $8.58 | 229,046 |
| 2024-01-04 | $8.70 | $8.81 | $8.69 | $8.70 | $8.70 | 285,365 |
| 2024-01-03 | $8.70 | $8.80 | $8.65 | $8.71 | $8.71 | 249,539 |
| 2024-01-02 | $8.73 | $8.77 | $8.66 | $8.72 | $8.72 | 292,041 |
| 2023-12-29 | $8.75 | $8.83 | $8.66 | $8.74 | $8.74 | 604,792 |
| 2023-12-28 | $8.83 | $8.86 | $8.72 | $8.76 | $8.76 | 159,993 |
| 2023-12-27 | $8.94 | $8.97 | $8.87 | $8.87 | $8.87 | 368,770 |
| 2023-12-26 | $8.86 | $8.96 | $8.86 | $8.94 | $8.94 | 116,107 |
| 2023-12-22 | $9.00 | $9.03 | $8.85 | $8.88 | $8.88 | 206,985 |
| 2023-12-21 | $8.94 | $9.05 | $8.91 | $8.95 | $8.95 | 578,203 |
| 2023-12-20 | $8.88 | $9.07 | $8.85 | $8.92 | $8.92 | 452,060 |
| 2023-12-19 | $8.94 | $9.00 | $8.81 | $8.92 | $8.92 | 388,693 |
| 2023-12-18 | $8.76 | $8.89 | $8.67 | $8.84 | $8.84 | 354,430 |
| 2023-12-15 | $8.99 | $8.99 | $8.71 | $8.72 | $8.72 | 1,079,363 |
| 2023-12-14 | $8.99 | $9.00 | $8.80 | $8.91 | $8.91 | 408,775 |
| 2023-12-13 | $8.66 | $8.97 | $8.66 | $8.90 | $8.90 | 662,667 |
| 2023-12-12 | $8.65 | $8.75 | $8.62 | $8.66 | $8.66 | 244,981 |
| 2023-12-11 | $8.70 | $8.72 | $8.61 | $8.67 | $8.67 | 232,171 |
| 2023-12-08 | $8.68 | $8.74 | $8.61 | $8.69 | $8.69 | 189,406 |
| 2023-12-07 | $8.44 | $8.67 | $8.44 | $8.67 | $8.67 | 237,309 |
| 2023-12-06 | $8.71 | $8.85 | $8.47 | $8.47 | $8.47 | 317,351 |
| 2023-12-05 | $8.75 | $8.84 | $8.65 | $8.69 | $8.69 | 499,901 |
| 2023-12-04 | $8.35 | $8.76 | $8.35 | $8.76 | $8.76 | 607,740 |
| 2023-12-01 | $8.16 | $8.45 | $8.16 | $8.38 | $8.38 | 435,920 |
| 2023-11-30 | $8.06 | $8.25 | $8.06 | $8.20 | $8.20 | 500,571 |
| 2023-11-29 | $8.17 | $8.20 | $8.07 | $8.07 | $8.07 | 472,861 |
| 2023-11-28 | $8.12 | $8.15 | $7.72 | $8.11 | $8.11 | 808,581 |
| 2023-11-27 | $8.15 | $8.20 | $8.03 | $8.11 | $8.11 | 440,723 |
| 2023-11-24 | $8.29 | $8.33 | $8.22 | $8.24 | $8.24 | 106,533 |
| 2023-11-22 | $8.25 | $8.41 | $8.24 | $8.28 | $8.28 | 361,081 |
| 2023-11-21 | $8.34 | $8.41 | $8.26 | $8.29 | $8.29 | 342,212 |
| 2023-11-20 | $8.22 | $8.51 | $8.22 | $8.39 | $8.39 | 418,092 |
| 2023-11-17 | $8.41 | $8.42 | $8.13 | $8.24 | $8.24 | 609,718 |
| 2023-11-16 | $8.71 | $8.85 | $8.07 | $8.32 | $8.32 | 715,325 |
| 2023-11-15 | $8.48 | $8.68 | $8.48 | $8.61 | $8.61 | 430,413 |
| 2023-11-14 | $8.39 | $8.61 | $8.38 | $8.52 | $8.52 | 338,997 |
| 2023-11-13 | $8.24 | $8.32 | $8.21 | $8.25 | $8.25 | 224,845 |
| 2023-11-10 | $8.29 | $8.30 | $8.16 | $8.22 | $8.22 | 231,771 |
| 2023-11-09 | $8.26 | $8.32 | $8.22 | $8.28 | $8.28 | 184,123 |
| 2023-11-08 | $8.33 | $8.33 | $8.21 | $8.24 | $8.24 | 130,204 |
| 2023-11-07 | $8.43 | $8.46 | $8.30 | $8.31 | $8.31 | 163,972 |
| 2023-11-06 | $8.54 | $8.55 | $8.45 | $8.50 | $8.50 | 242,137 |
| 2023-11-03 | $8.50 | $8.56 | $8.43 | $8.49 | $8.49 | 452,871 |
| 2023-11-02 | $8.17 | $8.45 | $8.15 | $8.38 | $8.38 | 506,495 |
| 2023-11-01 | $8.21 | $8.25 | $8.12 | $8.14 | $8.14 | 251,241 |
| 2023-10-31 | $8.14 | $8.24 | $8.11 | $8.20 | $8.20 | 211,741 |
| 2023-10-30 | $8.06 | $8.17 | $8.00 | $8.14 | $8.14 | 240,303 |
| 2023-10-27 | $7.99 | $8.09 | $7.90 | $8.02 | $8.02 | 394,020 |
| 2023-10-26 | $7.81 | $8.01 | $7.71 | $8.01 | $8.01 | 452,194 |
| 2023-10-25 | $7.80 | $7.88 | $7.70 | $7.70 | $7.70 | 309,482 |
| 2023-10-24 | $8.01 | $8.03 | $7.87 | $7.87 | $7.87 | 263,409 |
| 2023-10-23 | $7.98 | $8.11 | $7.92 | $7.94 | $7.94 | 409,593 |
| 2023-10-20 | $7.87 | $8.05 | $7.82 | $7.98 | $7.98 | 301,912 |
| 2023-10-19 | $8.01 | $8.01 | $7.81 | $7.85 | $7.85 | 788,300 |
| 2023-10-18 | $8.20 | $8.23 | $8.02 | $8.03 | $8.03 | 244,162 |
| 2023-10-17 | $8.00 | $8.32 | $8.00 | $8.23 | $8.23 | 426,559 |
| 2023-10-16 | $8.10 | $8.15 | $8.02 | $8.02 | $8.02 | 437,407 |
| 2023-10-13 | $8.29 | $8.31 | $8.00 | $8.06 | $8.06 | 509,855 |
| 2023-10-12 | $8.35 | $8.37 | $8.26 | $8.29 | $8.29 | 213,564 |
| 2023-10-11 | $8.38 | $8.42 | $8.30 | $8.37 | $8.37 | 157,969 |
| 2023-10-10 | $8.38 | $8.46 | $8.34 | $8.35 | $8.35 | 214,728 |
| 2023-10-09 | $8.30 | $8.38 | $8.29 | $8.33 | $8.33 | 274,886 |
| 2023-10-06 | $8.38 | $8.51 | $8.37 | $8.38 | $8.38 | 306,529 |
| 2023-10-05 | $8.35 | $8.38 | $8.31 | $8.36 | $8.36 | 236,204 |
| 2023-10-04 | $8.16 | $8.38 | $8.15 | $8.35 | $8.35 | 285,212 |
| 2023-10-03 | $8.28 | $8.33 | $8.20 | $8.28 | $8.28 | 299,084 |
| 2023-10-02 | $8.26 | $8.34 | $8.14 | $8.31 | $8.31 | 475,594 |
| 2023-09-29 | $8.04 | $8.32 | $8.04 | $8.25 | $8.25 | 1,045,413 |
| 2023-09-28 | $8.03 | $8.13 | $8.00 | $8.06 | $8.06 | 446,056 |
| 2023-09-27 | $7.78 | $8.02 | $7.78 | $7.98 | $7.98 | 553,401 |
| 2023-09-26 | $7.80 | $7.85 | $7.76 | $7.77 | $7.77 | 201,992 |
| 2023-09-25 | $7.71 | $7.93 | $7.71 | $7.84 | $7.84 | 354,265 |
| 2023-09-22 | $7.82 | $7.89 | $7.75 | $7.76 | $7.76 | 336,782 |
| 2023-09-21 | $7.86 | $7.90 | $7.82 | $7.83 | $7.83 | 327,018 |
| 2023-09-20 | $7.88 | $7.97 | $7.87 | $7.87 | $7.87 | 471,426 |
| 2023-09-19 | $7.88 | $7.95 | $7.87 | $7.87 | $7.87 | 265,863 |
| 2023-09-18 | $7.95 | $7.98 | $7.85 | $7.88 | $7.88 | 355,179 |
| 2023-09-15 | $8.02 | $8.05 | $7.90 | $7.96 | $7.96 | 1,255,914 |
| 2023-09-14 | $8.02 | $8.14 | $8.01 | $8.02 | $8.02 | 233,380 |
| 2023-09-13 | $8.08 | $8.10 | $8.01 | $8.01 | $8.01 | 344,877 |
| 2023-09-12 | $8.08 | $8.16 | $7.99 | $8.05 | $8.05 | 935,407 |
| 2023-09-11 | $8.16 | $8.33 | $8.09 | $8.12 | $8.12 | 380,012 |
| 2023-09-08 | $8.15 | $8.19 | $8.09 | $8.16 | $8.16 | 241,925 |
| 2023-09-07 | $8.19 | $8.24 | $8.08 | $8.16 | $8.16 | 332,444 |
| 2023-09-06 | $8.21 | $8.27 | $8.15 | $8.22 | $8.22 | 235,807 |
| 2023-09-05 | $8.38 | $8.38 | $8.18 | $8.21 | $8.21 | 458,102 |
| 2023-09-01 | $8.41 | $8.48 | $8.39 | $8.41 | $8.41 | 273,013 |
| 2023-08-31 | $8.50 | $8.50 | $8.36 | $8.41 | $8.41 | 332,617 |
| 2023-08-30 | $8.66 | $8.68 | $8.46 | $8.48 | $8.48 | 308,161 |
| 2023-08-29 | $8.73 | $8.80 | $8.67 | $8.70 | $8.70 | 219,584 |
| 2023-08-28 | $8.68 | $8.78 | $8.66 | $8.70 | $8.70 | 229,556 |
| 2023-08-25 | $8.65 | $8.71 | $8.61 | $8.70 | $8.70 | 271,176 |
| 2023-08-24 | $8.64 | $8.76 | $8.57 | $8.65 | $8.65 | 423,348 |
| 2023-08-23 | $8.58 | $8.74 | $8.56 | $8.69 | $8.69 | 239,383 |
| 2023-08-22 | $8.54 | $8.67 | $8.54 | $8.59 | $8.59 | 284,771 |
| 2023-08-21 | $8.60 | $8.69 | $8.53 | $8.55 | $8.55 | 281,969 |
| 2023-08-18 | $8.63 | $8.67 | $8.58 | $8.61 | $8.61 | 227,171 |
| 2023-08-17 | $8.61 | $8.69 | $8.56 | $8.63 | $8.63 | 331,385 |
| 2023-08-16 | $8.77 | $8.85 | $8.60 | $8.61 | $8.61 | 251,970 |
| 2023-08-15 | $8.83 | $8.89 | $8.78 | $8.83 | $8.83 | 350,452 |
| 2023-08-14 | $9.06 | $9.06 | $8.83 | $8.84 | $8.84 | 370,533 |
| 2023-08-11 | $9.07 | $9.14 | $9.04 | $9.06 | $9.06 | 215,287 |
| 2023-08-10 | $9.25 | $9.28 | $9.02 | $9.04 | $9.04 | 347,296 |
| 2023-08-09 | $9.26 | $9.26 | $9.03 | $9.13 | $9.13 | 286,868 |
| 2023-08-08 | $9.28 | $9.35 | $9.20 | $9.21 | $9.21 | 381,695 |
| 2023-08-07 | $9.24 | $9.37 | $9.24 | $9.31 | $9.31 | 354,069 |
| 2023-08-04 | $9.42 | $9.43 | $9.10 | $9.23 | $9.23 | 585,943 |
| 2023-08-03 | $8.96 | $9.43 | $8.90 | $9.42 | $9.42 | 666,488 |
| 2023-08-02 | $8.99 | $9.00 | $8.80 | $8.84 | $8.84 | 330,768 |
| 2023-08-01 | $9.03 | $9.08 | $8.97 | $9.05 | $9.05 | 383,364 |
| 2023-07-31 | $9.07 | $9.17 | $9.03 | $9.06 | $9.06 | 221,883 |
| 2023-07-28 | $9.14 | $9.29 | $9.06 | $9.07 | $9.07 | 202,650 |
| 2023-07-27 | $9.23 | $9.33 | $9.10 | $9.11 | $9.11 | 265,067 |
| 2023-07-26 | $9.23 | $9.28 | $9.16 | $9.24 | $9.24 | 312,034 |
| 2023-07-25 | $9.30 | $9.34 | $9.12 | $9.21 | $9.21 | 642,926 |
| 2023-07-24 | $9.26 | $9.41 | $9.22 | $9.33 | $9.33 | 458,454 |
| 2023-07-21 | $9.21 | $9.27 | $9.04 | $9.25 | $9.25 | 438,428 |
| 2023-07-20 | $9.24 | $9.25 | $9.03 | $9.20 | $9.20 | 579,837 |
| 2023-07-19 | $9.07 | $9.26 | $9.01 | $9.25 | $9.25 | 925,494 |
| 2023-07-18 | $8.78 | $9.11 | $8.77 | $9.07 | $9.07 | 994,186 |
| 2023-07-17 | $8.72 | $8.88 | $8.72 | $8.78 | $8.78 | 507,980 |
| 2023-07-14 | $8.74 | $8.79 | $8.57 | $8.77 | $8.77 | 361,871 |
| 2023-07-13 | $8.70 | $8.78 | $8.62 | $8.74 | $8.74 | 415,251 |
| 2023-07-12 | $8.64 | $8.73 | $8.47 | $8.71 | $8.71 | 531,197 |
| 2023-07-11 | $8.68 | $8.76 | $8.49 | $8.61 | $8.61 | 751,336 |
| 2023-07-10 | $8.48 | $8.68 | $8.47 | $8.68 | $8.68 | 479,970 |
| 2023-07-07 | $8.24 | $8.58 | $8.24 | $8.47 | $8.47 | 754,488 |
| 2023-07-06 | $8.16 | $8.31 | $8.04 | $8.29 | $8.29 | 636,490 |
| 2023-07-05 | $8.38 | $8.38 | $8.23 | $8.27 | $8.27 | 533,627 |
| 2023-07-03 | $8.40 | $8.44 | $8.29 | $8.36 | $8.36 | 257,328 |
| 2023-06-30 | $8.41 | $8.53 | $8.27 | $8.38 | $8.38 | 789,365 |
| 2023-06-29 | $8.13 | $8.31 | $8.11 | $8.31 | $8.31 | 486,175 |
| 2023-06-28 | $8.14 | $8.22 | $8.08 | $8.13 | $8.13 | 634,468 |
| 2023-06-27 | $8.26 | $8.38 | $8.02 | $8.11 | $8.11 | 924,892 |
| 2023-06-26 | $8.70 | $8.80 | $8.24 | $8.25 | $8.25 | 1,315,239 |
| 2023-06-23 | $8.57 | $8.87 | $8.51 | $8.68 | $8.68 | 8,262,961 |
| 2023-06-22 | $8.27 | $8.77 | $8.25 | $8.65 | $8.65 | 1,489,881 |
| 2023-06-21 | $8.21 | $8.38 | $8.21 | $8.30 | $8.30 | 1,414,488 |
| 2023-06-20 | $8.29 | $8.38 | $8.24 | $8.26 | $8.26 | 677,116 |
| 2023-06-16 | $8.57 | $8.59 | $8.29 | $8.34 | $8.34 | 1,157,199 |
| 2023-06-15 | $8.57 | $8.58 | $8.43 | $8.50 | $8.50 | 680,032 |
| 2023-06-14 | $8.72 | $8.79 | $8.60 | $8.61 | $8.61 | 472,641 |
| 2023-06-13 | $8.67 | $8.77 | $8.58 | $8.72 | $8.72 | 511,462 |
| 2023-06-12 | $8.57 | $8.70 | $8.55 | $8.66 | $8.66 | 573,383 |
| 2023-06-09 | $8.76 | $8.79 | $8.59 | $8.60 | $8.60 | 369,006 |
| 2023-06-08 | $8.80 | $8.88 | $8.57 | $8.79 | $8.79 | 583,254 |
| 2023-06-07 | $8.61 | $8.75 | $8.52 | $8.71 | $8.71 | 1,236,444 |
| 2023-06-06 | $8.34 | $8.54 | $8.29 | $8.53 | $8.53 | 784,251 |
| 2023-06-05 | $8.46 | $8.46 | $8.25 | $8.36 | $8.36 | 571,608 |
| 2023-06-02 | $8.38 | $8.51 | $8.32 | $8.46 | $8.46 | 440,773 |
| 2023-06-01 | $8.33 | $8.47 | $8.25 | $8.29 | $8.29 | 518,807 |
| 2023-05-31 | $8.58 | $8.68 | $8.26 | $8.34 | $8.34 | 876,012 |
| 2023-05-30 | $8.29 | $8.63 | $8.24 | $8.58 | $8.58 | 1,155,463 |
| 2023-05-26 | $8.46 | $8.50 | $8.24 | $8.26 | $8.26 | 670,108 |
| 2023-05-25 | $8.45 | $8.55 | $8.45 | $8.48 | $8.48 | 383,656 |
| 2023-05-24 | $8.67 | $8.72 | $8.47 | $8.48 | $8.48 | 359,755 |
| 2023-05-23 | $8.74 | $8.75 | $8.65 | $8.72 | $8.72 | 434,995 |
| 2023-05-22 | $8.80 | $8.85 | $8.66 | $8.76 | $8.76 | 357,357 |
| 2023-05-19 | $8.91 | $8.91 | $8.70 | $8.80 | $8.80 | 553,014 |
| 2023-05-18 | $8.78 | $8.85 | $8.75 | $8.80 | $8.80 | 365,357 |
| 2023-05-17 | $8.78 | $8.85 | $8.63 | $8.78 | $8.78 | 359,126 |
| 2023-05-16 | $8.72 | $8.78 | $8.64 | $8.74 | $8.74 | 266,830 |
| 2023-05-15 | $8.81 | $8.81 | $8.72 | $8.75 | $8.75 | 487,732 |
| 2023-05-12 | $8.92 | $8.98 | $8.74 | $8.75 | $8.75 | 297,250 |
| 2023-05-11 | $8.95 | $9.00 | $8.83 | $8.87 | $8.87 | 470,375 |
| 2023-05-10 | $9.16 | $9.20 | $8.96 | $8.98 | $8.98 | 350,470 |
| 2023-05-09 | $8.98 | $9.26 | $8.97 | $9.10 | $9.10 | 920,054 |
| 2023-05-08 | $9.20 | $9.32 | $9.00 | $9.01 | $9.01 | 591,346 |
| 2023-05-05 | $8.71 | $9.49 | $8.68 | $9.18 | $9.18 | 1,192,758 |
| 2023-05-04 | $8.82 | $8.82 | $8.41 | $8.60 | $8.60 | 1,188,945 |
| 2023-05-03 | $8.77 | $8.82 | $8.62 | $8.74 | $8.74 | 465,083 |
| 2023-05-02 | $8.72 | $8.80 | $8.52 | $8.73 | $8.73 | 472,016 |
| 2023-05-01 | $8.65 | $8.91 | $8.64 | $8.78 | $8.78 | 420,879 |
| 2023-04-28 | $8.75 | $8.76 | $8.60 | $8.61 | $8.61 | 452,084 |
| 2023-04-27 | $8.80 | $8.90 | $8.74 | $8.75 | $8.75 | 469,231 |
| 2023-04-26 | $8.71 | $8.73 | $8.64 | $8.71 | $8.71 | 346,542 |
| 2023-04-25 | $8.68 | $8.89 | $8.65 | $8.78 | $8.78 | 389,793 |
| 2023-04-24 | $8.68 | $8.78 | $8.64 | $8.72 | $8.72 | 465,787 |
| 2023-04-21 | $8.93 | $8.94 | $8.69 | $8.69 | $8.69 | 365,748 |
| 2023-04-20 | $9.14 | $9.17 | $8.77 | $8.95 | $8.95 | 331,995 |
| 2023-04-19 | $9.16 | $9.22 | $9.10 | $9.18 | $9.18 | 513,071 |
| 2023-04-18 | $9.01 | $9.18 | $8.95 | $9.17 | $9.17 | 324,026 |
| 2023-04-17 | $9.08 | $9.08 | $8.96 | $9.01 | $9.01 | 260,497 |
| 2023-04-14 | $9.11 | $9.18 | $9.00 | $9.07 | $9.07 | 246,693 |
| 2023-04-13 | $8.98 | $9.08 | $8.88 | $9.06 | $9.06 | 281,167 |
| 2023-04-12 | $8.83 | $9.01 | $8.83 | $8.95 | $8.95 | 290,494 |
| 2023-04-11 | $8.85 | $8.91 | $8.74 | $8.80 | $8.80 | 537,288 |
| 2023-04-10 | $8.76 | $8.85 | $8.71 | $8.79 | $8.79 | 520,593 |
| 2023-04-06 | $8.70 | $8.80 | $8.65 | $8.71 | $8.71 | 281,356 |
| 2023-04-05 | $8.46 | $8.67 | $8.43 | $8.66 | $8.66 | 328,371 |
| 2023-04-04 | $8.62 | $8.65 | $8.44 | $8.53 | $8.53 | 315,992 |
| 2023-04-03 | $8.63 | $8.66 | $8.40 | $8.54 | $8.54 | 376,033 |
| 2023-03-31 | $8.50 | $8.68 | $8.49 | $8.60 | $8.60 | 661,338 |
| 2023-03-30 | $8.60 | $8.63 | $8.41 | $8.50 | $8.50 | 334,473 |
| 2023-03-29 | $8.57 | $8.65 | $8.44 | $8.52 | $8.52 | 281,241 |
| 2023-03-28 | $8.50 | $8.61 | $8.48 | $8.52 | $8.52 | 265,975 |
| 2023-03-27 | $8.44 | $8.58 | $8.32 | $8.52 | $8.52 | 460,838 |
| 2023-03-24 | $8.09 | $8.41 | $8.03 | $8.37 | $8.37 | 435,234 |
| 2023-03-23 | $8.04 | $8.32 | $8.02 | $8.14 | $8.14 | 395,342 |
| 2023-03-22 | $8.34 | $8.45 | $8.13 | $8.13 | $8.13 | 580,153 |
| 2023-03-21 | $8.38 | $8.48 | $8.32 | $8.33 | $8.33 | 689,704 |
| 2023-03-20 | $8.27 | $8.41 | $8.21 | $8.21 | $8.21 | 933,029 |
| 2023-03-17 | $8.25 | $8.35 | $8.09 | $8.23 | $8.23 | 1,675,879 |
| 2023-03-16 | $8.18 | $8.49 | $8.12 | $8.31 | $8.31 | 773,512 |
| 2023-03-15 | $8.29 | $8.32 | $8.13 | $8.22 | $8.22 | 1,691,564 |
| 2023-03-14 | $8.50 | $8.61 | $8.37 | $8.47 | $8.47 | 532,714 |
| 2023-03-13 | $8.32 | $8.55 | $8.27 | $8.29 | $8.29 | 536,350 |
| 2023-03-10 | $8.65 | $8.74 | $8.53 | $8.56 | $8.56 | 524,833 |
| 2023-03-09 | $8.85 | $8.98 | $8.70 | $8.72 | $8.72 | 397,880 |
| 2023-03-08 | $8.90 | $8.97 | $8.73 | $8.87 | $8.87 | 758,072 |
| 2023-03-07 | $8.89 | $8.98 | $8.76 | $8.92 | $8.92 | 604,369 |
| 2023-03-06 | $9.10 | $9.10 | $8.77 | $8.88 | $8.88 | 484,843 |
| 2023-03-03 | $8.94 | $9.15 | $8.91 | $9.06 | $9.06 | 345,011 |
| 2023-03-02 | $8.78 | $8.93 | $8.73 | $8.90 | $8.90 | 340,097 |
| 2023-03-01 | $8.78 | $8.93 | $8.77 | $8.87 | $8.87 | 412,207 |
| 2023-02-28 | $8.90 | $9.00 | $8.82 | $8.82 | $8.82 | 519,227 |
| 2023-02-27 | $8.92 | $9.02 | $8.83 | $8.87 | $8.87 | 294,886 |
| 2023-02-24 | $8.80 | $8.95 | $8.65 | $8.88 | $8.88 | 415,340 |
| 2023-02-23 | $8.94 | $9.04 | $8.83 | $8.88 | $8.88 | 1,009,769 |
| 2023-02-22 | $8.98 | $9.06 | $8.93 | $8.94 | $8.94 | 790,913 |
| 2023-02-21 | $9.00 | $9.08 | $8.87 | $8.94 | $8.94 | 665,304 |
| 2023-02-17 | $9.13 | $9.22 | $9.08 | $9.12 | $9.12 | 606,596 |
| 2023-02-16 | $9.08 | $9.17 | $8.94 | $9.11 | $9.11 | 398,204 |
| 2023-02-15 | $8.96 | $9.13 | $8.93 | $9.09 | $9.09 | 539,971 |
| 2023-02-14 | $9.19 | $9.24 | $8.97 | $9.00 | $9.00 | 806,655 |
| 2023-02-13 | $8.92 | $9.29 | $8.88 | $9.27 | $9.27 | 452,275 |
| 2023-02-10 | $9.08 | $9.17 | $8.91 | $8.93 | $8.93 | 859,551 |
| 2023-02-09 | $9.14 | $9.26 | $9.07 | $9.09 | $9.09 | 487,926 |
| 2023-02-08 | $9.10 | $9.26 | $9.02 | $9.14 | $9.14 | 410,779 |
| 2023-02-07 | $9.25 | $9.37 | $8.94 | $9.07 | $9.07 | 763,906 |
| 2023-02-06 | $9.30 | $9.36 | $9.13 | $9.31 | $9.31 | 465,920 |
| 2023-02-03 | $9.38 | $9.73 | $9.15 | $9.34 | $9.34 | 1,548,447 |
| 2023-02-02 | $9.59 | $9.66 | $9.00 | $9.03 | $9.03 | 1,040,253 |
| 2023-02-01 | $9.02 | $9.18 | $8.88 | $9.03 | $9.03 | 716,099 |
| 2023-01-31 | $8.86 | $9.20 | $8.81 | $9.11 | $9.11 | 359,691 |
| 2023-01-30 | $9.03 | $9.09 | $8.87 | $8.87 | $8.87 | 285,957 |
| 2023-01-27 | $9.07 | $9.25 | $9.00 | $9.04 | $9.04 | 274,575 |
| 2023-01-26 | $9.30 | $9.33 | $9.03 | $9.07 | $9.07 | 432,141 |
| 2023-01-25 | $9.09 | $9.41 | $9.04 | $9.28 | $9.28 | 1,524,146 |
| 2023-01-24 | $9.08 | $9.21 | $8.93 | $9.18 | $9.18 | 792,629 |
| 2023-01-23 | $8.59 | $9.12 | $8.43 | $9.07 | $9.07 | 1,232,101 |
| 2023-01-20 | $8.61 | $8.72 | $8.48 | $8.63 | $8.63 | 332,073 |
| 2023-01-19 | $8.44 | $8.55 | $8.36 | $8.51 | $8.51 | 276,658 |
| 2023-01-18 | $8.65 | $8.68 | $8.45 | $8.50 | $8.50 | 332,566 |
| 2023-01-17 | $8.72 | $8.81 | $8.61 | $8.61 | $8.61 | 325,115 |
| 2023-01-13 | $8.78 | $8.83 | $8.64 | $8.73 | $8.73 | 453,812 |
| 2023-01-12 | $9.06 | $9.07 | $8.80 | $8.87 | $8.87 | 412,316 |
| 2023-01-11 | $9.13 | $9.17 | $8.96 | $9.00 | $9.00 | 1,071,111 |
| 2023-01-10 | $8.89 | $9.17 | $8.88 | $9.09 | $9.09 | 920,175 |
| 2023-01-09 | $8.97 | $9.09 | $8.81 | $8.82 | $8.82 | 361,666 |
| 2023-01-06 | $8.77 | $8.99 | $8.72 | $8.90 | $8.90 | 597,283 |
| 2023-01-05 | $8.69 | $8.72 | $8.53 | $8.68 | $8.68 | 633,999 |
| 2023-01-04 | $8.65 | $8.85 | $8.63 | $8.72 | $8.72 | 1,049,700 |
| 2023-01-03 | $8.26 | $8.49 | $8.21 | $8.33 | $8.33 | 488,913 |
| 2022-12-30 | $8.22 | $8.29 | $8.12 | $8.15 | $8.15 | 580,018 |
| 2022-12-29 | $8.15 | $8.32 | $8.15 | $8.23 | $8.23 | 299,251 |
| 2022-12-28 | $8.46 | $8.50 | $8.07 | $8.12 | $8.12 | 356,980 |
| 2022-12-27 | $8.35 | $8.53 | $8.24 | $8.48 | $8.48 | 303,159 |
| 2022-12-23 | $8.19 | $8.40 | $8.19 | $8.33 | $8.33 | 353,291 |
| 2022-12-22 | $8.28 | $8.34 | $8.11 | $8.21 | $8.21 | 947,783 |
| 2022-12-21 | $8.23 | $8.49 | $8.18 | $8.32 | $8.32 | 568,515 |
| 2022-12-20 | $8.51 | $8.67 | $8.14 | $8.18 | $8.18 | 676,795 |
| 2022-12-19 | $8.47 | $8.64 | $8.46 | $8.50 | $8.50 | 747,902 |
| 2022-12-16 | $8.21 | $8.46 | $8.10 | $8.44 | $8.44 | 1,710,757 |
| 2022-12-15 | $8.40 | $8.40 | $8.18 | $8.25 | $8.25 | 638,301 |
| 2022-12-14 | $8.40 | $8.48 | $8.27 | $8.42 | $8.42 | 665,302 |
| 2022-12-13 | $8.57 | $8.60 | $8.30 | $8.41 | $8.41 | 942,433 |
| 2022-12-12 | $8.00 | $8.42 | $7.91 | $8.37 | $8.37 | 882,600 |
| 2022-12-09 | $8.18 | $8.31 | $7.94 | $8.01 | $8.01 | 1,464,274 |
| 2022-12-08 | $8.86 | $8.86 | $8.17 | $8.26 | $8.26 | 3,913,128 |
| 2022-12-07 | $9.43 | $9.48 | $8.20 | $8.64 | $8.64 | 4,429,061 |
| 2022-12-06 | $10.38 | $10.68 | $10.35 | $10.56 | $10.56 | 482,202 |
| 2022-12-05 | $10.17 | $10.36 | $10.07 | $10.35 | $10.35 | 280,498 |
| 2022-12-02 | $9.94 | $10.18 | $9.91 | $10.17 | $10.17 | 286,519 |
| 2022-12-01 | $10.01 | $10.15 | $9.96 | $10.06 | $10.06 | 645,919 |
| 2022-11-30 | $10.08 | $10.16 | $9.94 | $10.02 | $10.02 | 1,674,570 |
| 2022-11-29 | $10.02 | $10.12 | $9.97 | $10.08 | $10.08 | 391,585 |
| 2022-11-28 | $10.09 | $10.17 | $9.99 | $10.04 | $10.04 | 316,584 |
| 2022-11-25 | $9.98 | $10.12 | $9.91 | $10.09 | $10.09 | 198,149 |
| 2022-11-23 | $10.19 | $10.19 | $9.92 | $10.03 | $10.03 | 317,469 |
| 2022-11-22 | $9.94 | $10.27 | $9.75 | $10.09 | $10.09 | 627,873 |
| 2022-11-21 | $9.53 | $10.00 | $9.50 | $9.92 | $9.92 | 478,357 |
| 2022-11-18 | $9.62 | $9.80 | $9.41 | $9.62 | $9.62 | 599,299 |
| 2022-11-17 | $9.17 | $9.90 | $7.05 | $9.41 | $9.41 | 1,706,043 |
| 2022-11-16 | $9.88 | $9.91 | $9.65 | $9.78 | $9.78 | 783,992 |
| 2022-11-15 | $9.88 | $10.02 | $9.64 | $9.85 | $9.85 | 1,815,791 |
| 2022-11-14 | $9.67 | $9.88 | $9.59 | $9.80 | $9.80 | 370,338 |
| 2022-11-11 | $9.80 | $9.90 | $9.59 | $9.65 | $9.65 | 258,577 |
| 2022-11-10 | $9.52 | $9.74 | $9.39 | $9.73 | $9.73 | 555,042 |
| 2022-11-09 | $9.38 | $9.54 | $9.21 | $9.24 | $9.24 | 223,578 |
| 2022-11-08 | $9.31 | $9.46 | $9.18 | $9.44 | $9.44 | 329,296 |
| 2022-11-07 | $9.26 | $9.31 | $8.93 | $9.30 | $9.30 | 302,379 |
| 2022-11-04 | $9.20 | $9.27 | $9.10 | $9.19 | $9.19 | 279,301 |
| 2022-11-03 | $9.20 | $9.20 | $9.05 | $9.09 | $9.09 | 354,821 |
| 2022-11-02 | $9.54 | $9.65 | $9.29 | $9.35 | $9.35 | 325,087 |
| 2022-11-01 | $9.79 | $9.79 | $9.41 | $9.60 | $9.60 | 330,151 |
| 2022-10-31 | $9.45 | $9.72 | $9.39 | $9.66 | $9.66 | 399,784 |
| 2022-10-28 | $9.20 | $9.54 | $9.13 | $9.49 | $9.49 | 455,970 |
| 2022-10-27 | $8.78 | $9.23 | $8.78 | $9.15 | $9.15 | 1,128,197 |
| 2022-10-26 | $8.93 | $8.93 | $8.71 | $8.71 | $8.71 | 291,180 |
| 2022-10-25 | $8.58 | $8.91 | $8.58 | $8.88 | $8.88 | 470,427 |
| 2022-10-24 | $8.56 | $8.64 | $8.50 | $8.59 | $8.59 | 320,420 |
| 2022-10-21 | $8.39 | $8.57 | $8.30 | $8.54 | $8.54 | 392,164 |
| 2022-10-20 | $8.24 | $8.40 | $8.18 | $8.32 | $8.32 | 349,681 |
| 2022-10-19 | $8.28 | $8.31 | $8.13 | $8.25 | $8.25 | 379,636 |
| 2022-10-18 | $8.24 | $8.34 | $8.04 | $8.29 | $8.29 | 492,579 |
| 2022-10-17 | $8.13 | $8.25 | $8.06 | $8.16 | $8.16 | 408,714 |
| 2022-10-14 | $8.30 | $8.31 | $7.94 | $8.00 | $8.00 | 319,857 |
| 2022-10-13 | $8.00 | $8.29 | $7.91 | $8.24 | $8.24 | 486,138 |
| 2022-10-12 | $7.88 | $8.15 | $7.79 | $8.09 | $8.09 | 674,823 |
| 2022-10-11 | $7.82 | $7.90 | $7.76 | $7.90 | $7.90 | 595,389 |
| 2022-10-10 | $7.95 | $8.16 | $7.78 | $7.79 | $7.79 | 403,929 |
| 2022-10-07 | $7.93 | $7.93 | $7.75 | $7.89 | $7.89 | 281,314 |
| 2022-10-06 | $7.97 | $8.04 | $7.88 | $7.94 | $7.94 | 190,491 |
| 2022-10-05 | $7.94 | $8.03 | $7.86 | $8.00 | $8.00 | 221,537 |
| 2022-10-04 | $8.00 | $8.19 | $7.99 | $8.09 | $8.09 | 311,334 |
| 2022-10-03 | $7.77 | $8.00 | $7.61 | $7.91 | $7.91 | 513,945 |
| 2022-09-30 | $7.91 | $8.03 | $7.69 | $7.71 | $7.71 | 748,581 |
| 2022-09-29 | $7.83 | $7.90 | $7.62 | $7.90 | $7.90 | 621,376 |
| 2022-09-28 | $7.83 | $8.08 | $7.82 | $7.97 | $7.97 | 378,756 |
| 2022-09-27 | $8.07 | $8.13 | $7.70 | $7.80 | $7.80 | 266,799 |
| 2022-09-26 | $8.08 | $8.23 | $7.99 | $8.03 | $8.03 | 239,886 |
| 2022-09-23 | $8.03 | $8.08 | $7.90 | $8.06 | $8.06 | 350,043 |
| 2022-09-22 | $8.08 | $8.18 | $7.99 | $8.13 | $8.13 | 213,772 |
| 2022-09-21 | $8.25 | $8.39 | $8.10 | $8.12 | $8.12 | 195,446 |
| 2022-09-20 | $8.21 | $8.24 | $7.99 | $8.16 | $8.16 | 194,100 |
| 2022-09-19 | $8.02 | $8.32 | $7.67 | $8.30 | $8.30 | 175,866 |
| 2022-09-16 | $8.26 | $8.26 | $8.08 | $8.14 | $8.14 | 474,610 |
| 2022-09-15 | $8.25 | $8.38 | $8.18 | $8.26 | $8.26 | 213,736 |
| 2022-09-14 | $8.43 | $8.43 | $8.24 | $8.32 | $8.32 | 244,397 |
| 2022-09-13 | $8.45 | $8.48 | $8.35 | $8.37 | $8.37 | 301,743 |
| 2022-09-12 | $8.58 | $8.68 | $8.51 | $8.59 | $8.59 | 131,492 |
| 2022-09-09 | $8.45 | $8.61 | $8.41 | $8.55 | $8.55 | 204,291 |
| 2022-09-08 | $8.36 | $8.47 | $8.28 | $8.42 | $8.42 | 207,937 |
| 2022-09-07 | $8.40 | $8.52 | $8.37 | $8.45 | $8.45 | 225,393 |
| 2022-09-06 | $8.33 | $8.51 | $8.30 | $8.44 | $8.44 | 379,858 |
| 2022-09-02 | $8.53 | $8.55 | $8.30 | $8.35 | $8.35 | 236,885 |
| 2022-09-01 | $8.70 | $8.72 | $8.44 | $8.52 | $8.52 | 286,635 |
| 2022-08-31 | $8.93 | $8.98 | $8.58 | $8.75 | $8.75 | 456,786 |
| 2022-08-30 | $9.04 | $9.05 | $8.86 | $8.94 | $8.94 | 200,630 |
| 2022-08-29 | $9.00 | $9.06 | $8.90 | $8.99 | $8.99 | 216,419 |
| 2022-08-26 | $9.31 | $9.43 | $9.07 | $9.08 | $9.08 | 212,508 |
| 2022-08-25 | $9.16 | $9.47 | $9.13 | $9.41 | $9.41 | 239,878 |
| 2022-08-24 | $9.01 | $9.21 | $8.96 | $9.16 | $9.16 | 204,825 |
| 2022-08-23 | $9.12 | $9.27 | $9.00 | $9.06 | $9.06 | 340,261 |
| 2022-08-22 | $9.17 | $9.23 | $9.01 | $9.13 | $9.13 | 232,360 |
| 2022-08-19 | $9.33 | $9.39 | $9.16 | $9.27 | $9.27 | 384,792 |
| 2022-08-18 | $9.34 | $9.51 | $9.29 | $9.44 | $9.44 | 294,554 |
| 2022-08-17 | $9.45 | $9.48 | $9.27 | $9.31 | $9.31 | 257,993 |
| 2022-08-16 | $9.48 | $9.62 | $9.35 | $9.52 | $9.52 | 380,759 |
| 2022-08-15 | $9.43 | $9.57 | $9.25 | $9.51 | $9.51 | 304,206 |
| 2022-08-12 | $9.23 | $9.49 | $9.13 | $9.45 | $9.45 | 340,814 |
| 2022-08-11 | $9.50 | $9.60 | $9.18 | $9.21 | $9.21 | 530,702 |
| 2022-08-10 | $9.30 | $9.57 | $9.18 | $9.51 | $9.51 | 728,130 |
| 2022-08-09 | $9.17 | $9.26 | $9.05 | $9.24 | $9.24 | 355,629 |
| 2022-08-08 | $8.83 | $9.17 | $8.78 | $9.13 | $9.13 | 531,859 |
| 2022-08-05 | $8.79 | $8.85 | $8.56 | $8.74 | $8.74 | 621,397 |
| 2022-08-04 | $9.00 | $9.54 | $8.64 | $8.75 | $8.75 | 993,210 |
| 2022-08-03 | $8.31 | $8.59 | $8.26 | $8.41 | $8.41 | 490,993 |
| 2022-08-02 | $8.18 | $8.42 | $8.04 | $8.32 | $8.32 | 396,434 |
| 2022-08-01 | $8.04 | $8.21 | $7.93 | $8.13 | $8.13 | 181,017 |
| 2022-07-29 | $7.84 | $8.09 | $7.84 | $8.04 | $8.04 | 352,525 |
| 2022-07-28 | $7.64 | $7.89 | $7.50 | $7.87 | $7.87 | 297,648 |
| 2022-07-27 | $7.50 | $7.60 | $7.37 | $7.59 | $7.59 | 210,312 |
| 2022-07-26 | $7.49 | $7.52 | $7.37 | $7.42 | $7.42 | 154,655 |
| 2022-07-25 | $7.56 | $7.57 | $7.37 | $7.49 | $7.49 | 226,701 |
| 2022-07-22 | $7.50 | $7.56 | $7.32 | $7.47 | $7.47 | 192,486 |
| 2022-07-21 | $7.41 | $7.46 | $7.23 | $7.46 | $7.46 | 266,960 |
| 2022-07-20 | $7.44 | $7.55 | $7.41 | $7.51 | $7.51 | 255,133 |
| 2022-07-19 | $7.38 | $7.62 | $7.38 | $7.49 | $7.49 | 286,185 |
| 2022-07-18 | $7.34 | $7.50 | $7.26 | $7.27 | $7.27 | 203,659 |
| 2022-07-15 | $7.42 | $7.53 | $7.25 | $7.34 | $7.34 | 215,189 |
| 2022-07-14 | $7.24 | $7.34 | $7.10 | $7.24 | $7.24 | 437,366 |
| 2022-07-13 | $7.17 | $7.42 | $7.09 | $7.39 | $7.39 | 352,007 |
| 2022-07-12 | $7.16 | $7.33 | $7.15 | $7.19 | $7.19 | 260,360 |
| 2022-07-11 | $7.09 | $7.37 | $7.09 | $7.17 | $7.17 | 414,427 |
| 2022-07-08 | $7.48 | $7.52 | $7.25 | $7.33 | $7.33 | 287,443 |
| 2022-07-07 | $7.38 | $7.59 | $7.20 | $7.43 | $7.43 | 251,046 |
| 2022-07-06 | $7.54 | $7.58 | $7.10 | $7.33 | $7.33 | 487,397 |
| 2022-07-05 | $7.60 | $7.63 | $7.39 | $7.58 | $7.58 | 397,008 |
| 2022-07-01 | $7.48 | $7.68 | $7.34 | $7.64 | $7.64 | 236,482 |
| 2022-06-30 | $7.22 | $7.54 | $7.20 | $7.51 | $7.51 | 284,308 |
| 2022-06-29 | $7.65 | $7.65 | $7.24 | $7.29 | $7.29 | 235,368 |
| 2022-06-28 | $7.85 | $7.91 | $7.53 | $7.60 | $7.60 | 372,014 |
| 2022-06-27 | $7.71 | $7.77 | $7.60 | $7.72 | $7.72 | 192,687 |
| 2022-06-24 | $7.76 | $7.90 | $7.64 | $7.71 | $7.71 | 502,937 |
| 2022-06-23 | $7.54 | $7.73 | $7.44 | $7.72 | $7.72 | 312,539 |
| 2022-06-22 | $7.25 | $7.54 | $7.25 | $7.52 | $7.52 | 235,403 |
| 2022-06-21 | $7.39 | $7.59 | $7.33 | $7.38 | $7.38 | 327,232 |
| 2022-06-17 | $7.15 | $7.47 | $7.15 | $7.38 | $7.38 | 522,399 |
| 2022-06-16 | $7.42 | $7.46 | $7.06 | $7.15 | $7.15 | 515,134 |
| 2022-06-15 | $7.43 | $7.60 | $7.42 | $7.52 | $7.52 | 296,541 |
| 2022-06-14 | $7.40 | $7.48 | $7.29 | $7.46 | $7.46 | 273,369 |
| 2022-06-13 | $7.41 | $7.55 | $7.26 | $7.37 | $7.37 | 291,486 |
| 2022-06-10 | $7.64 | $7.75 | $7.54 | $7.67 | $7.67 | 295,209 |
| 2022-06-09 | $7.92 | $7.92 | $7.64 | $7.71 | $7.71 | 187,853 |
| 2022-06-08 | $7.87 | $7.93 | $7.77 | $7.81 | $7.81 | 189,517 |
| 2022-06-07 | $7.93 | $7.96 | $7.78 | $7.96 | $7.96 | 281,210 |
| 2022-06-06 | $7.85 | $8.05 | $7.77 | $7.87 | $7.87 | 267,663 |
| 2022-06-03 | $7.99 | $8.07 | $7.73 | $7.76 | $7.76 | 264,229 |
| 2022-06-02 | $7.79 | $8.16 | $7.78 | $8.06 | $8.06 | 499,739 |
| 2022-06-01 | $7.64 | $7.88 | $7.61 | $7.78 | $7.78 | 443,316 |
| 2022-05-31 | $7.66 | $7.82 | $7.57 | $7.58 | $7.58 | 300,205 |
| 2022-05-27 | $7.95 | $7.97 | $7.79 | $7.81 | $7.81 | 431,703 |
| 2022-05-26 | $7.36 | $7.95 | $7.36 | $7.89 | $7.89 | 1,031,818 |
| 2022-05-25 | $7.26 | $7.39 | $7.21 | $7.31 | $7.31 | 213,133 |
| 2022-05-24 | $7.23 | $7.27 | $7.06 | $7.24 | $7.24 | 256,223 |
| 2022-05-23 | $7.29 | $7.29 | $7.14 | $7.24 | $7.24 | 215,706 |
| 2022-05-20 | $7.26 | $7.33 | $7.04 | $7.16 | $7.16 | 287,144 |
| 2022-05-19 | $7.20 | $7.37 | $7.13 | $7.18 | $7.18 | 251,242 |
| 2022-05-18 | $7.31 | $7.48 | $7.24 | $7.27 | $7.27 | 361,770 |
| 2022-05-17 | $7.29 | $7.40 | $7.27 | $7.35 | $7.35 | 156,397 |
| 2022-05-16 | $7.18 | $7.28 | $7.10 | $7.18 | $7.18 | 211,790 |
| 2022-05-13 | $7.05 | $7.21 | $7.05 | $7.18 | $7.18 | 263,037 |
| 2022-05-12 | $6.84 | $7.04 | $6.78 | $7.03 | $7.03 | 238,041 |
| 2022-05-11 | $7.07 | $7.11 | $6.80 | $6.93 | $6.93 | 304,798 |
| 2022-05-10 | $7.43 | $7.53 | $6.99 | $7.07 | $7.07 | 327,345 |
| 2022-05-09 | $7.63 | $7.74 | $7.40 | $7.44 | $7.44 | 412,608 |
| 2022-05-06 | $7.73 | $7.84 | $7.54 | $7.65 | $7.65 | 513,571 |
| 2022-05-05 | $7.38 | $8.24 | $7.25 | $7.79 | $7.79 | 1,151,572 |
| 2022-05-04 | $7.03 | $7.23 | $6.99 | $7.18 | $7.18 | 387,452 |
| 2022-05-03 | $6.82 | $7.05 | $6.79 | $7.02 | $7.02 | 251,121 |
| 2022-05-02 | $6.90 | $7.00 | $6.77 | $6.86 | $6.86 | 383,686 |
| 2022-04-29 | $7.31 | $7.36 | $6.97 | $7.00 | $7.00 | 382,287 |
| 2022-04-28 | $6.97 | $7.33 | $6.96 | $7.31 | $7.31 | 450,448 |
| 2022-04-27 | $6.94 | $6.98 | $6.83 | $6.91 | $6.91 | 221,128 |
| 2022-04-26 | $7.12 | $7.12 | $6.88 | $6.92 | $6.92 | 252,809 |
| 2022-04-25 | $6.96 | $7.10 | $6.87 | $7.06 | $7.06 | 246,991 |
| 2022-04-22 | $7.09 | $7.33 | $7.01 | $7.03 | $7.03 | 259,564 |
| 2022-04-21 | $7.14 | $7.28 | $7.08 | $7.17 | $7.17 | 319,253 |
| 2022-04-20 | $7.23 | $7.27 | $7.06 | $7.11 | $7.11 | 221,591 |
| 2022-04-19 | $7.14 | $7.27 | $7.08 | $7.16 | $7.16 | 239,759 |
| 2022-04-18 | $7.11 | $7.20 | $7.01 | $7.13 | $7.13 | 248,458 |
| 2022-04-14 | $7.06 | $7.24 | $7.05 | $7.14 | $7.14 | 242,134 |
| 2022-04-13 | $7.09 | $7.26 | $7.04 | $7.09 | $7.09 | 458,077 |
| 2022-04-12 | $6.99 | $7.18 | $6.97 | $7.08 | $7.08 | 425,934 |
| 2022-04-11 | $6.91 | $7.06 | $6.87 | $6.99 | $6.99 | 683,009 |
| 2022-04-08 | $6.78 | $6.91 | $6.74 | $6.87 | $6.87 | 348,881 |
| 2022-04-07 | $6.72 | $6.78 | $6.59 | $6.76 | $6.76 | 554,012 |
| 2022-04-06 | $6.37 | $6.74 | $6.36 | $6.72 | $6.72 | 703,329 |
| 2022-04-05 | $6.26 | $6.58 | $6.20 | $6.36 | $6.36 | 821,292 |
| 2022-04-04 | $6.21 | $6.22 | $5.93 | $5.95 | $5.95 | 245,615 |
| 2022-04-01 | $6.06 | $6.23 | $6.05 | $6.18 | $6.18 | 233,953 |
| 2022-03-31 | $6.09 | $6.19 | $5.98 | $6.04 | $6.04 | 293,502 |
| 2022-03-30 | $6.24 | $6.29 | $6.08 | $6.11 | $6.11 | 312,282 |
| 2022-03-29 | $6.10 | $6.25 | $6.09 | $6.24 | $6.24 | 306,800 |
| 2022-03-28 | $6.07 | $6.11 | $6.01 | $6.06 | $6.06 | 197,925 |
| 2022-03-25 | $6.10 | $6.23 | $6.03 | $6.12 | $6.12 | 247,723 |
| 2022-03-24 | $6.05 | $6.14 | $6.03 | $6.09 | $6.09 | 135,468 |
| 2022-03-23 | $6.12 | $6.13 | $6.01 | $6.02 | $6.02 | 127,418 |
| 2022-03-22 | $6.24 | $6.31 | $6.09 | $6.13 | $6.13 | 190,944 |
| 2022-03-21 | $5.99 | $6.29 | $5.97 | $6.21 | $6.21 | 442,712 |
| 2022-03-18 | $5.89 | $5.97 | $5.88 | $5.97 | $5.97 | 434,610 |
| 2022-03-17 | $5.90 | $5.97 | $5.89 | $5.95 | $5.95 | 163,142 |
| 2022-03-16 | $5.69 | $5.97 | $5.63 | $5.94 | $5.94 | 338,141 |
| 2022-03-15 | $5.66 | $5.88 | $5.66 | $5.69 | $5.69 | 523,698 |
| 2022-03-14 | $5.60 | $5.68 | $5.52 | $5.63 | $5.63 | 336,664 |
| 2022-03-11 | $5.73 | $5.76 | $5.59 | $5.60 | $5.60 | 231,330 |
| 2022-03-10 | $5.78 | $5.88 | $5.65 | $5.70 | $5.70 | 348,049 |
| 2022-03-09 | $5.79 | $5.91 | $5.79 | $5.86 | $5.86 | 320,430 |
| 2022-03-08 | $5.56 | $5.77 | $5.51 | $5.70 | $5.70 | 553,916 |
| 2022-03-07 | $5.64 | $5.68 | $5.55 | $5.56 | $5.56 | 375,505 |
| 2022-03-04 | $5.78 | $5.87 | $5.65 | $5.69 | $5.69 | 552,188 |
| 2022-03-03 | $6.07 | $6.29 | $5.79 | $5.82 | $5.82 | 238,948 |
| 2022-03-02 | $5.85 | $6.04 | $5.82 | $6.04 | $6.04 | 357,995 |
| 2022-03-01 | $5.97 | $6.04 | $5.78 | $5.84 | $5.84 | 424,852 |
| 2022-02-28 | $5.98 | $6.08 | $5.93 | $5.99 | $5.99 | 281,065 |
| 2022-02-25 | $6.05 | $6.13 | $6.01 | $6.03 | $6.03 | 221,549 |
| 2022-02-24 | $5.93 | $6.13 | $5.93 | $6.07 | $6.07 | 298,418 |
| 2022-02-23 | $6.32 | $6.45 | $6.10 | $6.22 | $6.22 | 976,621 |
| 2022-02-22 | $6.17 | $6.35 | $6.09 | $6.30 | $6.30 | 309,306 |
| 2022-02-18 | $6.10 | $6.23 | $6.09 | $6.19 | $6.19 | 299,046 |
| 2022-02-17 | $6.15 | $6.23 | $6.03 | $6.15 | $6.15 | 397,805 |
| 2022-02-16 | $6.36 | $6.41 | $6.21 | $6.22 | $6.22 | 219,351 |
| 2022-02-15 | $6.46 | $6.46 | $6.24 | $6.37 | $6.37 | 244,716 |
| 2022-02-14 | $6.36 | $6.38 | $6.22 | $6.23 | $6.23 | 203,481 |
| 2022-02-11 | $6.35 | $6.43 | $6.28 | $6.36 | $6.36 | 227,010 |
| 2022-02-10 | $6.38 | $6.57 | $6.31 | $6.35 | $6.35 | 902,003 |
| 2022-02-09 | $6.35 | $6.50 | $6.35 | $6.42 | $6.42 | 271,607 |
| 2022-02-08 | $6.35 | $6.42 | $6.24 | $6.35 | $6.35 | 1,476,879 |
| 2022-02-07 | $6.45 | $6.47 | $6.29 | $6.32 | $6.32 | 263,714 |
| 2022-02-04 | $6.64 | $6.79 | $6.41 | $6.51 | $6.51 | 393,224 |
| 2022-02-03 | $6.53 | $7.00 | $6.43 | $6.70 | $6.70 | 501,544 |
| 2022-02-02 | $6.28 | $6.38 | $6.25 | $6.29 | $6.29 | 392,993 |
| 2022-02-01 | $5.99 | $6.29 | $5.89 | $6.27 | $6.27 | 374,680 |
| 2022-01-31 | $5.90 | $5.98 | $5.81 | $5.97 | $5.97 | 317,501 |
| 2022-01-28 | $5.78 | $5.95 | $5.78 | $5.94 | $5.94 | 266,131 |
| 2022-01-27 | $5.93 | $6.01 | $5.79 | $5.81 | $5.81 | 776,067 |
| 2022-01-26 | $6.17 | $6.30 | $5.90 | $5.93 | $5.93 | 250,729 |
| 2022-01-25 | $6.05 | $6.23 | $5.94 | $6.11 | $6.11 | 289,612 |
| 2022-01-24 | $5.90 | $6.16 | $5.85 | $6.12 | $6.12 | 358,658 |
| 2022-01-21 | $6.03 | $6.11 | $5.93 | $6.01 | $6.01 | 496,600 |
| 2022-01-20 | $6.07 | $6.34 | $5.93 | $6.11 | $6.11 | 607,193 |
| 2022-01-19 | $6.29 | $6.29 | $6.02 | $6.04 | $6.04 | 520,333 |
| 2022-01-18 | $6.19 | $6.34 | $6.14 | $6.29 | $6.29 | 426,163 |
| 2022-01-14 | $6.31 | $6.44 | $6.14 | $6.19 | $6.19 | 764,498 |
| 2022-01-13 | $7.22 | $7.33 | $5.82 | $6.30 | $6.30 | 3,139,525 |
| 2022-01-12 | $7.37 | $7.39 | $7.21 | $7.21 | $7.21 | 182,277 |
| 2022-01-11 | $7.33 | $7.44 | $7.21 | $7.35 | $7.35 | 168,391 |
| 2022-01-10 | $7.35 | $7.42 | $7.29 | $7.35 | $7.35 | 275,192 |
| 2022-01-07 | $7.36 | $7.41 | $7.30 | $7.33 | $7.33 | 193,959 |
| 2022-01-06 | $7.22 | $7.33 | $7.03 | $7.31 | $7.31 | 145,775 |
| 2022-01-05 | $7.36 | $7.46 | $7.14 | $7.23 | $7.23 | 167,123 |
| 2022-01-04 | $7.27 | $7.43 | $7.26 | $7.31 | $7.31 | 177,886 |
| 2022-01-03 | $7.37 | $7.63 | $7.24 | $7.26 | $7.26 | 456,133 |
| 2021-12-31 | $7.26 | $7.38 | $7.22 | $7.37 | $7.37 | 383,523 |
| 2021-12-30 | $7.33 | $7.43 | $7.25 | $7.31 | $7.31 | 254,418 |
| 2021-12-29 | $7.42 | $7.50 | $7.08 | $7.34 | $7.34 | 158,541 |
| 2021-12-28 | $7.25 | $7.46 | $7.24 | $7.43 | $7.43 | 286,280 |
| 2021-12-27 | $7.12 | $7.25 | $7.02 | $7.25 | $7.25 | 206,582 |
| 2021-12-23 | $7.16 | $7.16 | $6.94 | $7.10 | $7.10 | 413,892 |
| 2021-12-22 | $7.17 | $7.25 | $7.06 | $7.09 | $7.09 | 298,349 |
| 2021-12-21 | $7.15 | $7.33 | $7.14 | $7.19 | $7.19 | 194,958 |
| 2021-12-20 | $7.19 | $7.20 | $6.93 | $7.05 | $7.05 | 479,373 |
| 2021-12-17 | $6.90 | $7.32 | $6.63 | $7.23 | $7.23 | 1,818,332 |
| 2021-12-16 | $7.10 | $7.12 | $6.80 | $6.82 | $6.82 | 300,695 |
| 2021-12-15 | $6.90 | $7.02 | $6.66 | $7.02 | $7.02 | 420,252 |
| 2021-12-14 | $6.89 | $7.10 | $6.88 | $6.90 | $6.90 | 210,666 |
| 2021-12-13 | $6.96 | $6.99 | $6.88 | $6.90 | $6.90 | 266,704 |
| 2021-12-10 | $7.10 | $7.18 | $6.95 | $6.96 | $6.96 | 259,800 |
| 2021-12-09 | $7.15 | $7.22 | $7.08 | $7.09 | $7.09 | 310,138 |
| 2021-12-08 | $7.22 | $7.23 | $7.15 | $7.21 | $7.21 | 156,772 |
| 2021-12-07 | $7.24 | $7.37 | $7.03 | $7.18 | $7.18 | 304,779 |
| 2021-12-06 | $7.12 | $7.39 | $7.06 | $7.24 | $7.24 | 219,770 |
| 2021-12-03 | $7.13 | $7.20 | $7.03 | $7.12 | $7.12 | 241,825 |
| 2021-12-02 | $7.11 | $7.25 | $6.92 | $7.16 | $7.16 | 302,529 |
| 2021-12-01 | $7.58 | $7.58 | $7.15 | $7.16 | $7.16 | 495,413 |
| 2021-11-30 | $7.35 | $7.45 | $7.23 | $7.40 | $7.40 | 454,181 |
| 2021-11-29 | $7.62 | $7.64 | $7.36 | $7.42 | $7.42 | 305,886 |
| 2021-11-26 | $7.75 | $7.75 | $7.34 | $7.57 | $7.57 | 827,831 |
| 2021-11-24 | $8.12 | $8.13 | $7.91 | $7.92 | $7.92 | 223,071 |
| 2021-11-23 | $8.02 | $8.22 | $8.02 | $8.16 | $8.16 | 268,565 |
| 2021-11-22 | $8.18 | $8.23 | $8.06 | $8.11 | $8.11 | 298,063 |
| 2021-11-19 | $8.55 | $8.55 | $8.04 | $8.10 | $8.10 | 371,506 |
| 2021-11-18 | $8.10 | $8.80 | $7.95 | $8.68 | $8.68 | 714,785 |
| 2021-11-17 | $7.80 | $7.96 | $7.78 | $7.83 | $7.83 | 242,316 |
| 2021-11-16 | $8.11 | $8.19 | $7.80 | $7.80 | $7.80 | 426,039 |
| 2021-11-15 | $8.15 | $8.18 | $8.05 | $8.10 | $8.10 | 300,753 |
| 2021-11-12 | $8.06 | $8.16 | $8.06 | $8.11 | $8.11 | 179,575 |
| 2021-11-11 | $7.93 | $8.07 | $7.89 | $8.03 | $8.03 | 178,919 |
| 2021-11-10 | $7.95 | $8.01 | $7.84 | $7.95 | $7.95 | 387,488 |
| 2021-11-09 | $7.73 | $7.94 | $7.69 | $7.91 | $7.91 | 1,174,610 |
| 2021-11-08 | $7.80 | $7.88 | $7.74 | $7.80 | $7.80 | 179,931 |
| 2021-11-05 | $7.68 | $7.86 | $7.68 | $7.80 | $7.80 | 152,761 |
| 2021-11-04 | $7.64 | $7.67 | $7.45 | $7.60 | $7.60 | 241,458 |
| 2021-11-03 | $7.46 | $7.68 | $7.46 | $7.60 | $7.60 | 269,820 |
| 2021-11-02 | $7.47 | $7.54 | $7.32 | $7.47 | $7.47 | 326,179 |
| 2021-11-01 | $7.52 | $7.65 | $7.46 | $7.61 | $7.61 | 419,015 |
| 2021-10-29 | $7.32 | $7.53 | $7.32 | $7.46 | $7.46 | 455,343 |
| 2021-10-28 | $7.40 | $7.49 | $7.30 | $7.34 | $7.34 | 361,013 |
| 2021-10-27 | $7.65 | $7.65 | $7.35 | $7.38 | $7.38 | 310,724 |
| 2021-10-26 | $7.66 | $7.85 | $7.66 | $7.71 | $7.71 | 598,880 |
| 2021-10-25 | $7.65 | $7.65 | $7.39 | $7.65 | $7.65 | 2,359,535 |
| 2021-10-22 | $7.83 | $7.83 | $7.61 | $7.64 | $7.64 | 344,521 |
| 2021-10-21 | $7.91 | $8.05 | $7.76 | $7.81 | $7.81 | 270,448 |
| 2021-10-20 | $7.89 | $7.94 | $7.72 | $7.87 | $7.87 | 271,173 |
| 2021-10-19 | $8.07 | $8.07 | $7.88 | $7.91 | $7.91 | 183,431 |
| 2021-10-18 | $8.01 | $8.13 | $7.92 | $8.01 | $8.01 | 189,090 |
| 2021-10-15 | $8.09 | $8.11 | $7.94 | $8.00 | $8.00 | 446,418 |
| 2021-10-14 | $8.26 | $8.26 | $7.98 | $8.00 | $8.00 | 346,685 |
| 2021-10-13 | $8.39 | $8.49 | $8.13 | $8.20 | $8.20 | 242,733 |
| 2021-10-12 | $8.31 | $8.50 | $8.26 | $8.39 | $8.39 | 514,089 |
| 2021-10-11 | $8.31 | $8.79 | $8.29 | $8.32 | $8.32 | 466,747 |
| 2021-10-08 | $7.76 | $8.25 | $7.74 | $8.24 | $8.24 | 1,222,318 |
| 2021-10-07 | $7.66 | $7.91 | $7.66 | $7.73 | $7.73 | 848,131 |
| 2021-10-06 | $7.59 | $7.75 | $7.53 | $7.56 | $7.56 | 223,949 |
| 2021-10-05 | $7.62 | $7.73 | $7.54 | $7.63 | $7.63 | 296,510 |
| 2021-10-04 | $7.62 | $7.67 | $7.47 | $7.59 | $7.59 | 307,187 |
| 2021-10-01 | $7.58 | $7.96 | $7.57 | $7.58 | $7.58 | 398,184 |
| 2021-09-30 | $7.74 | $7.74 | $7.51 | $7.57 | $7.57 | 241,442 |
| 2021-09-29 | $7.65 | $7.94 | $7.65 | $7.69 | $7.69 | 414,364 |
| 2021-09-28 | $8.05 | $8.12 | $7.83 | $7.89 | $7.89 | 387,834 |
| 2021-09-27 | $7.72 | $8.03 | $7.72 | $7.97 | $7.97 | 699,932 |
| 2021-09-24 | $7.56 | $7.71 | $7.53 | $7.66 | $7.66 | 572,256 |
| 2021-09-23 | $7.32 | $7.60 | $7.21 | $7.56 | $7.56 | 462,153 |
| 2021-09-22 | $7.36 | $7.43 | $7.25 | $7.30 | $7.30 | 431,573 |
| 2021-09-21 | $7.02 | $7.35 | $7.02 | $7.31 | $7.31 | 455,895 |
| 2021-09-20 | $6.94 | $7.01 | $6.78 | $7.00 | $7.00 | 377,043 |
| 2021-09-17 | $7.10 | $7.15 | $7.00 | $7.08 | $7.08 | 1,317,150 |
| 2021-09-16 | $6.99 | $7.32 | $6.96 | $7.11 | $7.11 | 707,090 |
| 2021-09-15 | $6.76 | $6.87 | $6.72 | $6.75 | $6.75 | 221,841 |
| 2021-09-14 | $6.89 | $6.90 | $6.74 | $6.78 | $6.78 | 366,432 |
| 2021-09-13 | $6.67 | $6.88 | $6.60 | $6.86 | $6.86 | 235,173 |
| 2021-09-10 | $6.67 | $6.76 | $6.58 | $6.65 | $6.65 | 188,682 |
| 2021-09-09 | $6.57 | $6.68 | $6.51 | $6.64 | $6.64 | 216,907 |
| 2021-09-08 | $6.83 | $6.83 | $6.57 | $6.59 | $6.59 | 179,385 |
| 2021-09-07 | $6.89 | $6.91 | $6.81 | $6.84 | $6.84 | 150,338 |
| 2021-09-03 | $6.89 | $6.89 | $6.78 | $6.89 | $6.89 | 205,455 |
| 2021-09-02 | $6.80 | $6.93 | $6.78 | $6.87 | $6.87 | 243,837 |
| 2021-09-01 | $6.92 | $6.92 | $6.78 | $6.81 | $6.81 | 241,705 |
| 2021-08-31 | $6.88 | $6.95 | $6.78 | $6.89 | $6.89 | 611,574 |
| 2021-08-30 | $6.76 | $6.89 | $6.71 | $6.87 | $6.87 | 341,595 |
| 2021-08-27 | $6.66 | $6.78 | $6.66 | $6.77 | $6.77 | 221,355 |
| 2021-08-26 | $6.61 | $6.72 | $6.53 | $6.65 | $6.65 | 306,751 |
| 2021-08-25 | $6.60 | $6.64 | $6.50 | $6.60 | $6.60 | 163,546 |
| 2021-08-24 | $6.38 | $6.57 | $6.35 | $6.56 | $6.56 | 331,274 |
| 2021-08-23 | $6.32 | $6.41 | $6.32 | $6.37 | $6.37 | 192,199 |
| 2021-08-20 | $6.13 | $6.34 | $6.13 | $6.31 | $6.31 | 199,518 |
| 2021-08-19 | $6.15 | $6.25 | $6.15 | $6.17 | $6.17 | 282,152 |
| 2021-08-18 | $6.20 | $6.30 | $6.18 | $6.20 | $6.20 | 144,346 |
| 2021-08-17 | $6.21 | $6.26 | $6.16 | $6.22 | $6.22 | 157,098 |
| 2021-08-16 | $6.13 | $6.31 | $6.08 | $6.29 | $6.29 | 243,714 |
| 2021-08-13 | $6.24 | $6.30 | $6.15 | $6.16 | $6.16 | 154,261 |
| 2021-08-12 | $6.23 | $6.23 | $6.11 | $6.21 | $6.21 | 172,023 |
| 2021-08-11 | $6.07 | $6.29 | $6.03 | $6.29 | $6.29 | 304,491 |
| 2021-08-10 | $6.03 | $6.09 | $5.99 | $6.04 | $6.04 | 192,359 |
| 2021-08-09 | $5.97 | $6.11 | $5.88 | $6.05 | $6.05 | 283,848 |
| 2021-08-06 | $6.00 | $6.14 | $5.97 | $6.00 | $6.00 | 507,032 |
| 2021-08-05 | $5.58 | $6.00 | $5.50 | $5.94 | $5.94 | 573,945 |
| 2021-08-04 | $5.52 | $5.68 | $5.51 | $5.64 | $5.64 | 515,449 |
| 2021-08-03 | $5.63 | $5.68 | $5.56 | $5.60 | $5.60 | 392,739 |
| 2021-08-02 | $5.73 | $5.81 | $5.63 | $5.64 | $5.64 | 240,038 |
| 2021-07-30 | $5.77 | $5.84 | $5.72 | $5.72 | $5.72 | 262,675 |
| 2021-07-29 | $5.82 | $5.89 | $5.80 | $5.83 | $5.83 | 132,693 |
| 2021-07-28 | $5.75 | $5.86 | $5.73 | $5.79 | $5.79 | 144,369 |
| 2021-07-27 | $5.74 | $5.78 | $5.72 | $5.74 | $5.74 | 415,583 |
| 2021-07-26 | $5.70 | $5.93 | $5.70 | $5.80 | $5.80 | 159,451 |
| 2021-07-23 | $5.73 | $5.75 | $5.59 | $5.68 | $5.68 | 278,094 |
| 2021-07-22 | $5.87 | $5.87 | $5.69 | $5.70 | $5.70 | 341,336 |
| 2021-07-21 | $5.82 | $5.98 | $5.82 | $5.88 | $5.88 | 209,324 |
| 2021-07-20 | $5.77 | $5.89 | $5.70 | $5.78 | $5.78 | 267,749 |
| 2021-07-19 | $5.77 | $5.91 | $5.71 | $5.76 | $5.76 | 406,243 |
| 2021-07-16 | $6.08 | $6.10 | $5.91 | $5.92 | $5.92 | 252,994 |
| 2021-07-15 | $6.01 | $6.08 | $5.95 | $6.01 | $6.01 | 195,674 |
| 2021-07-14 | $6.11 | $6.16 | $6.01 | $6.01 | $6.01 | 276,504 |
| 2021-07-13 | $6.20 | $6.20 | $6.08 | $6.11 | $6.11 | 327,528 |
| 2021-07-12 | $6.02 | $6.24 | $6.02 | $6.20 | $6.20 | 346,479 |
| 2021-07-09 | $5.85 | $6.07 | $5.83 | $6.06 | $6.06 | 326,320 |
| 2021-07-08 | $5.73 | $5.82 | $5.66 | $5.79 | $5.79 | 225,821 |
| 2021-07-07 | $5.82 | $5.93 | $5.80 | $5.82 | $5.82 | 269,148 |
| 2021-07-06 | $5.94 | $6.10 | $5.92 | $5.98 | $5.98 | 379,396 |
| 2021-07-02 | $6.15 | $6.15 | $5.97 | $5.98 | $5.98 | 222,950 |
| 2021-07-01 | $6.11 | $6.22 | $6.00 | $6.17 | $6.17 | 394,425 |
| 2021-06-30 | $6.20 | $6.21 | $5.97 | $6.03 | $6.03 | 366,215 |
| 2021-06-29 | $6.35 | $6.37 | $6.16 | $6.19 | $6.19 | 315,518 |
| 2021-06-28 | $6.32 | $6.39 | $6.25 | $6.36 | $6.36 | 457,855 |
| 2021-06-25 | $6.69 | $6.69 | $6.29 | $6.38 | $6.38 | 707,888 |
| 2021-06-24 | $6.74 | $6.77 | $6.58 | $6.66 | $6.66 | 233,624 |
| 2021-06-23 | $6.72 | $6.82 | $6.71 | $6.73 | $6.73 | 272,832 |
| 2021-06-22 | $6.80 | $6.80 | $6.60 | $6.68 | $6.68 | 295,489 |
| 2021-06-21 | $6.44 | $6.79 | $6.44 | $6.75 | $6.75 | 521,319 |
| 2021-06-18 | $6.81 | $6.85 | $6.37 | $6.44 | $6.44 | 1,744,399 |
| 2021-06-17 | $7.06 | $7.22 | $6.88 | $6.90 | $6.90 | 388,725 |
| 2021-06-16 | $7.16 | $7.20 | $7.05 | $7.05 | $7.05 | 293,301 |
| 2021-06-15 | $7.23 | $7.30 | $7.12 | $7.21 | $7.21 | 382,003 |
| 2021-06-14 | $7.12 | $7.40 | $7.04 | $7.21 | $7.21 | 655,403 |
| 2021-06-11 | $6.92 | $7.19 | $6.89 | $7.15 | $7.15 | 611,770 |
| 2021-06-10 | $7.04 | $7.09 | $6.88 | $6.93 | $6.93 | 412,766 |
| 2021-06-09 | $6.98 | $7.05 | $6.90 | $6.96 | $6.96 | 337,312 |
| 2021-06-08 | $7.01 | $7.10 | $6.89 | $7.05 | $7.05 | 518,395 |
| 2021-06-07 | $7.45 | $7.49 | $7.09 | $7.12 | $7.12 | 863,314 |
| 2021-06-04 | $7.52 | $7.52 | $7.40 | $7.44 | $7.44 | 142,445 |
| 2021-06-03 | $7.39 | $7.55 | $7.27 | $7.50 | $7.50 | 308,387 |
| 2021-06-02 | $7.64 | $7.68 | $7.40 | $7.46 | $7.46 | 302,420 |
| 2021-06-01 | $7.44 | $7.62 | $7.36 | $7.58 | $7.58 | 380,305 |
| 2021-05-28 | $7.36 | $7.40 | $7.28 | $7.35 | $7.35 | 206,363 |
| 2021-05-27 | $7.17 | $7.43 | $7.17 | $7.38 | $7.38 | 470,917 |
| 2021-05-26 | $7.07 | $7.16 | $7.03 | $7.09 | $7.09 | 315,600 |
| 2021-05-25 | $7.26 | $7.32 | $7.06 | $7.07 | $7.07 | 237,849 |
| 2021-05-24 | $7.30 | $7.33 | $7.19 | $7.29 | $7.29 | 246,679 |
| 2021-05-21 | $7.25 | $7.35 | $7.24 | $7.29 | $7.29 | 310,390 |
| 2021-05-20 | $7.11 | $7.24 | $6.98 | $7.20 | $7.20 | 233,587 |
| 2021-05-19 | $6.91 | $7.22 | $6.72 | $7.15 | $7.15 | 511,878 |
| 2021-05-18 | $7.22 | $7.25 | $7.05 | $7.20 | $7.20 | 321,623 |
| 2021-05-17 | $6.95 | $7.27 | $6.95 | $7.24 | $7.24 | 591,130 |
| 2021-05-14 | $6.69 | $6.97 | $6.65 | $6.95 | $6.95 | 597,419 |
| 2021-05-13 | $6.60 | $6.73 | $6.56 | $6.68 | $6.68 | 1,140,724 |
| 2021-05-12 | $6.56 | $6.69 | $6.50 | $6.61 | $6.61 | 393,771 |
| 2021-05-11 | $6.43 | $6.58 | $6.29 | $6.55 | $6.55 | 392,047 |
| 2021-05-10 | $6.46 | $6.73 | $6.36 | $6.54 | $6.54 | 659,890 |
| 2021-05-07 | $6.55 | $6.55 | $6.38 | $6.49 | $6.49 | 732,339 |
| 2021-05-06 | $5.92 | $6.65 | $5.92 | $6.65 | $6.65 | 1,347,961 |
| 2021-05-05 | $5.86 | $5.97 | $5.85 | $5.91 | $5.91 | 670,362 |
| 2021-05-04 | $5.71 | $5.80 | $5.67 | $5.77 | $5.77 | 366,978 |
| 2021-05-03 | $5.70 | $5.89 | $5.68 | $5.70 | $5.70 | 802,921 |
| 2021-04-30 | $5.65 | $5.76 | $5.56 | $5.63 | $5.63 | 656,531 |
| 2021-04-29 | $5.79 | $5.94 | $5.59 | $5.64 | $5.64 | 1,185,688 |
| 2021-04-28 | $5.17 | $5.26 | $5.12 | $5.21 | $5.21 | 195,383 |
| 2021-04-27 | $5.10 | $5.18 | $5.09 | $5.16 | $5.16 | 186,651 |
| 2021-04-26 | $5.10 | $5.14 | $5.07 | $5.10 | $5.10 | 141,897 |
| 2021-04-23 | $5.00 | $5.11 | $4.99 | $5.06 | $5.06 | 265,058 |
| 2021-04-22 | $5.15 | $5.17 | $4.99 | $4.99 | $4.99 | 283,337 |
| 2021-04-21 | $5.07 | $5.14 | $5.01 | $5.12 | $5.12 | 186,197 |
| 2021-04-20 | $5.09 | $5.18 | $5.03 | $5.09 | $5.09 | 248,108 |
| 2021-04-19 | $5.24 | $5.24 | $5.06 | $5.12 | $5.12 | 246,700 |
| 2021-04-16 | $5.25 | $5.30 | $5.22 | $5.23 | $5.23 | 196,375 |
| 2021-04-15 | $5.20 | $5.23 | $5.13 | $5.22 | $5.22 | 182,867 |
| 2021-04-14 | $5.22 | $5.29 | $5.18 | $5.20 | $5.20 | 265,893 |
| 2021-04-13 | $5.32 | $5.36 | $5.20 | $5.21 | $5.21 | 344,527 |
| 2021-04-12 | $5.37 | $5.41 | $5.31 | $5.35 | $5.35 | 233,945 |
| 2021-04-09 | $5.30 | $5.40 | $5.30 | $5.37 | $5.37 | 284,572 |
| 2021-04-08 | $5.24 | $5.35 | $5.24 | $5.29 | $5.29 | 549,369 |
| 2021-04-07 | $5.31 | $5.38 | $5.17 | $5.24 | $5.24 | 419,093 |
| 2021-04-06 | $5.28 | $5.40 | $5.27 | $5.30 | $5.30 | 266,116 |
| 2021-04-05 | $5.19 | $5.32 | $5.14 | $5.28 | $5.28 | 419,100 |
| 2021-04-01 | $4.96 | $5.15 | $4.91 | $5.14 | $5.14 | 289,677 |
| 2021-03-31 | $5.07 | $5.09 | $4.96 | $4.97 | $4.97 | 414,563 |
| 2021-03-30 | $5.05 | $5.14 | $5.05 | $5.06 | $5.06 | 235,360 |
| 2021-03-29 | $5.11 | $5.21 | $5.06 | $5.07 | $5.07 | 368,750 |
| 2021-03-26 | $5.15 | $5.21 | $5.06 | $5.16 | $5.16 | 263,714 |
| 2021-03-25 | $5.09 | $5.18 | $5.03 | $5.09 | $5.09 | 305,496 |
| 2021-03-24 | $5.30 | $5.42 | $5.12 | $5.12 | $5.12 | 349,406 |
| 2021-03-23 | $5.41 | $5.44 | $5.19 | $5.24 | $5.24 | 578,632 |
| 2021-03-22 | $5.46 | $5.58 | $5.42 | $5.43 | $5.43 | 324,816 |
| 2021-03-19 | $5.59 | $5.75 | $5.54 | $5.54 | $5.54 | 1,277,757 |
| 2021-03-18 | $5.59 | $5.78 | $5.54 | $5.58 | $5.58 | 370,754 |
| 2021-03-17 | $5.61 | $5.68 | $5.57 | $5.67 | $5.67 | 354,961 |
| 2021-03-16 | $5.67 | $5.69 | $5.47 | $5.60 | $5.60 | 452,272 |
| 2021-03-15 | $5.62 | $5.73 | $5.50 | $5.69 | $5.69 | 527,766 |
| 2021-03-12 | $5.44 | $5.62 | $5.19 | $5.59 | $5.59 | 607,810 |
| 2021-03-11 | $5.28 | $5.42 | $5.26 | $5.41 | $5.41 | 373,397 |
| 2021-03-10 | $5.20 | $5.30 | $5.16 | $5.28 | $5.28 | 392,227 |
| 2021-03-09 | $5.31 | $5.35 | $5.18 | $5.19 | $5.19 | 349,850 |
| 2021-03-08 | $5.25 | $5.30 | $5.15 | $5.28 | $5.28 | 600,610 |
| 2021-03-05 | $5.14 | $5.22 | $5.04 | $5.20 | $5.20 | 592,952 |
| 2021-03-04 | $4.97 | $5.11 | $4.96 | $5.05 | $5.05 | 490,223 |
| 2021-03-03 | $4.94 | $5.09 | $4.94 | $4.99 | $4.99 | 288,753 |
| 2021-03-02 | $4.94 | $4.98 | $4.85 | $4.91 | $4.91 | 199,971 |
| 2021-03-01 | $4.88 | $4.97 | $4.87 | $4.94 | $4.94 | 290,255 |
| 2021-02-26 | $4.97 | $5.03 | $4.79 | $4.80 | $4.80 | 481,919 |
| 2021-02-25 | $5.21 | $5.28 | $4.98 | $5.00 | $5.00 | 504,385 |
| 2021-02-24 | $4.94 | $5.24 | $4.87 | $5.23 | $5.23 | 449,252 |
| 2021-02-23 | $4.92 | $4.99 | $4.84 | $4.96 | $4.96 | 377,577 |
| 2021-02-22 | $4.85 | $5.00 | $4.80 | $4.96 | $4.96 | 426,274 |
| 2021-02-19 | $4.89 | $4.97 | $4.80 | $4.86 | $4.86 | 562,065 |
| 2021-02-18 | $5.00 | $5.00 | $4.81 | $4.89 | $4.89 | 396,962 |
| 2021-02-17 | $5.14 | $5.19 | $5.00 | $5.01 | $5.01 | 282,449 |
| 2021-02-16 | $5.01 | $5.20 | $5.01 | $5.16 | $5.16 | 351,527 |
| 2021-02-12 | $5.04 | $5.04 | $4.97 | $4.99 | $4.99 | 252,057 |
| 2021-02-11 | $5.06 | $5.15 | $4.97 | $5.05 | $5.05 | 432,388 |
| 2021-02-10 | $5.15 | $5.18 | $4.97 | $5.06 | $5.06 | 365,646 |
| 2021-02-09 | $5.14 | $5.20 | $5.06 | $5.14 | $5.14 | 426,675 |
| 2021-02-08 | $5.20 | $5.21 | $5.05 | $5.15 | $5.15 | 483,747 |
| 2021-02-05 | $5.29 | $5.30 | $4.80 | $5.20 | $5.20 | 826,611 |
| 2021-02-04 | $5.02 | $5.20 | $4.90 | $5.19 | $5.19 | 1,090,762 |
| 2021-02-03 | $4.68 | $4.85 | $4.68 | $4.79 | $4.79 | 630,826 |
| 2021-02-02 | $4.68 | $4.79 | $4.58 | $4.68 | $4.68 | 528,050 |
| 2021-02-01 | $4.59 | $4.73 | $4.51 | $4.64 | $4.64 | 643,944 |
| 2021-01-29 | $4.55 | $4.57 | $4.47 | $4.49 | $4.49 | 605,059 |
| 2021-01-28 | $4.64 | $4.64 | $4.51 | $4.56 | $4.56 | 504,478 |
| 2021-01-27 | $4.74 | $4.75 | $4.51 | $4.60 | $4.60 | 1,064,693 |
| 2021-01-26 | $4.81 | $4.83 | $4.68 | $4.78 | $4.78 | 302,785 |
| 2021-01-25 | $4.74 | $4.83 | $4.63 | $4.78 | $4.78 | 475,257 |
| 2021-01-22 | $4.61 | $4.76 | $4.58 | $4.74 | $4.74 | 341,505 |
| 2021-01-21 | $4.69 | $4.71 | $4.59 | $4.67 | $4.67 | 315,292 |
| 2021-01-20 | $4.70 | $4.73 | $4.58 | $4.66 | $4.66 | 363,700 |
| 2021-01-19 | $4.74 | $4.76 | $4.64 | $4.71 | $4.71 | 381,665 |
| 2021-01-15 | $4.77 | $4.79 | $4.65 | $4.68 | $4.68 | 459,729 |
| 2021-01-14 | $4.73 | $4.84 | $4.71 | $4.79 | $4.79 | 549,931 |
| 2021-01-13 | $4.77 | $4.82 | $4.65 | $4.69 | $4.69 | 314,520 |
| 2021-01-12 | $4.80 | $4.83 | $4.70 | $4.78 | $4.78 | 581,433 |
| 2021-01-11 | $4.88 | $4.92 | $4.74 | $4.78 | $4.78 | 566,290 |
| 2021-01-08 | $5.05 | $5.05 | $4.79 | $4.92 | $4.92 | 905,523 |
| 2021-01-07 | $5.13 | $5.23 | $4.98 | $5.01 | $5.01 | 899,871 |
| 2021-01-06 | $5.04 | $5.30 | $5.04 | $5.10 | $5.10 | 1,513,223 |
| 2021-01-05 | $4.76 | $5.07 | $4.75 | $4.98 | $4.98 | 504,222 |
| 2021-01-04 | $4.86 | $4.86 | $4.66 | $4.79 | $4.79 | 414,001 |
| 2020-12-31 | $4.75 | $4.84 | $4.64 | $4.79 | $4.79 | 362,913 |
| 2020-12-30 | $4.78 | $4.79 | $4.68 | $4.75 | $4.75 | 541,800 |
| 2020-12-29 | $4.79 | $4.81 | $4.72 | $4.76 | $4.76 | 489,328 |
| 2020-12-28 | $4.82 | $4.96 | $4.73 | $4.78 | $4.78 | 560,234 |
| 2020-12-24 | $4.88 | $4.91 | $4.72 | $4.75 | $4.75 | 401,184 |
| 2020-12-23 | $4.92 | $4.92 | $4.74 | $4.83 | $4.83 | 530,666 |
| 2020-12-22 | $5.13 | $5.13 | $4.70 | $4.78 | $4.78 | 1,325,717 |
| 2020-12-21 | $4.51 | $4.95 | $4.34 | $4.82 | $4.82 | 2,140,050 |
| 2020-12-18 | $4.59 | $4.76 | $4.57 | $4.59 | $4.59 | 1,196,252 |
| 2020-12-17 | $4.75 | $4.75 | $4.54 | $4.58 | $4.58 | 1,103,586 |
| 2020-12-16 | $4.92 | $4.97 | $4.69 | $4.69 | $4.69 | 937,576 |
| 2020-12-15 | $4.96 | $5.06 | $4.46 | $4.94 | $4.94 | 1,300,940 |
| 2020-12-14 | $5.12 | $5.15 | $4.98 | $4.98 | $4.98 | 465,879 |
| 2020-12-11 | $5.21 | $5.25 | $5.03 | $5.10 | $5.10 | 574,586 |
| 2020-12-10 | $5.34 | $5.36 | $5.21 | $5.25 | $5.25 | 335,428 |
| 2020-12-09 | $5.49 | $5.49 | $5.29 | $5.35 | $5.35 | 249,002 |
| 2020-12-08 | $5.32 | $5.47 | $5.27 | $5.43 | $5.43 | 307,673 |
| 2020-12-07 | $5.38 | $5.41 | $5.21 | $5.38 | $5.38 | 189,757 |
| 2020-12-04 | $5.39 | $5.45 | $5.17 | $5.38 | $5.38 | 296,030 |
| 2020-12-03 | $5.29 | $5.44 | $5.26 | $5.38 | $5.38 | 404,696 |
| 2020-12-02 | $5.22 | $5.30 | $5.16 | $5.25 | $5.25 | 375,310 |
| 2020-12-01 | $5.19 | $5.41 | $5.15 | $5.24 | $5.24 | 463,920 |
| 2020-11-30 | $5.36 | $5.42 | $5.05 | $5.09 | $5.09 | 1,408,803 |
| 2020-11-27 | $5.25 | $5.43 | $5.19 | $5.42 | $5.42 | 188,483 |
| 2020-11-25 | $5.47 | $5.49 | $5.17 | $5.27 | $5.27 | 288,788 |
| 2020-11-24 | $5.47 | $5.56 | $5.47 | $5.51 | $5.51 | 546,076 |
| 2020-11-23 | $5.40 | $5.55 | $5.32 | $5.43 | $5.43 | 476,801 |
| 2020-11-20 | $5.20 | $5.45 | $5.14 | $5.38 | $5.38 | 304,626 |
| 2020-11-19 | $5.15 | $5.24 | $5.03 | $5.24 | $5.24 | 451,410 |
| 2020-11-18 | $5.14 | $5.29 | $5.08 | $5.14 | $5.14 | 641,801 |
| 2020-11-17 | $5.08 | $5.11 | $4.91 | $5.10 | $5.10 | 328,274 |
| 2020-11-16 | $5.18 | $5.24 | $5.07 | $5.14 | $5.14 | 296,698 |
| 2020-11-13 | $4.91 | $5.15 | $4.91 | $5.13 | $5.13 | 171,531 |
| 2020-11-12 | $5.08 | $5.08 | $4.81 | $4.90 | $4.90 | 299,262 |
| 2020-11-11 | $5.14 | $5.15 | $4.93 | $5.11 | $5.11 | 335,318 |
| 2020-11-10 | $5.16 | $5.17 | $5.07 | $5.14 | $5.14 | 356,123 |
| 2020-11-09 | $4.92 | $5.17 | $4.86 | $5.10 | $5.10 | 445,839 |
| 2020-11-06 | $4.82 | $4.82 | $4.74 | $4.79 | $4.79 | 199,214 |
| 2020-11-05 | $4.71 | $4.82 | $4.71 | $4.80 | $4.80 | 200,384 |
| 2020-11-04 | $4.62 | $4.75 | $4.57 | $4.71 | $4.71 | 200,605 |
| 2020-11-03 | $4.47 | $4.74 | $4.47 | $4.65 | $4.65 | 227,366 |
| 2020-11-02 | $4.47 | $4.56 | $4.41 | $4.43 | $4.43 | 267,002 |
| 2020-10-30 | $4.59 | $4.65 | $4.45 | $4.46 | $4.46 | 415,393 |
| 2020-10-29 | $4.67 | $4.67 | $4.55 | $4.58 | $4.58 | 260,485 |
| 2020-10-28 | $4.74 | $4.79 | $4.68 | $4.69 | $4.69 | 435,935 |
| 2020-10-27 | $4.89 | $4.89 | $4.79 | $4.81 | $4.81 | 174,916 |
| 2020-10-26 | $4.90 | $4.93 | $4.79 | $4.86 | $4.86 | 185,128 |
| 2020-10-23 | $4.96 | $5.02 | $4.90 | $4.96 | $4.96 | 120,673 |
| 2020-10-22 | $5.02 | $5.04 | $4.94 | $4.95 | $4.95 | 185,866 |
| 2020-10-21 | $5.15 | $5.21 | $4.97 | $5.02 | $5.02 | 289,359 |
| 2020-10-20 | $5.18 | $5.21 | $5.10 | $5.17 | $5.17 | 293,766 |
| 2020-10-19 | $5.27 | $5.35 | $5.13 | $5.14 | $5.14 | 463,450 |
| 2020-10-16 | $5.17 | $5.30 | $5.11 | $5.24 | $5.24 | 350,523 |
| 2020-10-15 | $4.93 | $5.27 | $4.85 | $5.21 | $5.21 | 1,026,781 |
| 2020-10-14 | $5.01 | $5.05 | $4.91 | $4.91 | $4.91 | 298,060 |
| 2020-10-13 | $5.07 | $5.21 | $4.91 | $4.98 | $4.98 | 319,207 |
| 2020-10-12 | $5.10 | $5.21 | $5.07 | $5.11 | $5.11 | 579,438 |
| 2020-10-09 | $5.32 | $5.34 | $5.08 | $5.09 | $5.09 | 358,334 |
| 2020-10-08 | $5.47 | $5.50 | $5.24 | $5.30 | $5.30 | 282,282 |
| 2020-10-07 | $5.35 | $5.51 | $5.35 | $5.41 | $5.41 | 390,584 |
| 2020-10-06 | $5.17 | $5.42 | $5.17 | $5.31 | $5.31 | 640,855 |
| 2020-10-05 | $5.06 | $5.23 | $4.99 | $5.13 | $5.13 | 310,995 |
| 2020-10-02 | $4.92 | $5.07 | $4.89 | $5.00 | $5.00 | 233,015 |
| 2020-10-01 | $5.04 | $5.17 | $4.97 | $5.01 | $5.01 | 222,692 |
| 2020-09-30 | $5.05 | $5.21 | $5.01 | $5.03 | $5.03 | 348,953 |
| 2020-09-29 | $5.11 | $5.15 | $5.03 | $5.05 | $5.05 | 209,546 |
| 2020-09-28 | $4.95 | $5.20 | $4.91 | $5.13 | $5.13 | 243,016 |
| 2020-09-25 | $4.87 | $4.94 | $4.80 | $4.90 | $4.90 | 276,917 |
| 2020-09-24 | $5.00 | $5.00 | $4.90 | $4.90 | $4.90 | 377,983 |
| 2020-09-23 | $5.17 | $5.23 | $4.96 | $4.99 | $4.99 | 384,006 |
| 2020-09-22 | $5.04 | $5.20 | $4.99 | $5.19 | $5.19 | 291,543 |
| 2020-09-21 | $5.10 | $5.11 | $4.88 | $5.03 | $5.03 | 481,915 |
| 2020-09-18 | $5.21 | $5.26 | $5.09 | $5.18 | $5.18 | 812,426 |
| 2020-09-17 | $5.18 | $5.25 | $5.11 | $5.15 | $5.15 | 342,424 |
| 2020-09-16 | $5.20 | $5.32 | $5.15 | $5.22 | $5.22 | 237,162 |
| 2020-09-15 | $5.31 | $5.34 | $5.18 | $5.18 | $5.18 | 399,418 |
| 2020-09-14 | $5.25 | $5.32 | $5.18 | $5.29 | $5.29 | 234,428 |
| 2020-09-11 | $5.35 | $5.35 | $5.21 | $5.21 | $5.21 | 275,903 |
| 2020-09-10 | $5.38 | $5.45 | $5.27 | $5.33 | $5.33 | 228,403 |
| 2020-09-09 | $5.49 | $5.49 | $5.29 | $5.36 | $5.36 | 352,326 |
| 2020-09-08 | $5.56 | $5.58 | $5.42 | $5.44 | $5.44 | 212,419 |
| 2020-09-04 | $5.64 | $5.82 | $5.55 | $5.60 | $5.60 | 580,320 |
| 2020-09-03 | $5.66 | $5.68 | $5.53 | $5.60 | $5.60 | 320,061 |
| 2020-09-02 | $5.45 | $5.67 | $5.38 | $5.64 | $5.64 | 366,129 |
| 2020-09-01 | $5.34 | $5.45 | $5.15 | $5.45 | $5.45 | 246,155 |
| 2020-08-31 | $5.57 | $5.63 | $5.38 | $5.38 | $5.38 | 309,441 |
| 2020-08-28 | $5.45 | $5.61 | $5.38 | $5.61 | $5.61 | 267,347 |
| 2020-08-27 | $5.37 | $5.50 | $5.35 | $5.42 | $5.42 | 286,792 |
| 2020-08-26 | $5.45 | $5.45 | $5.35 | $5.42 | $5.42 | 203,197 |
| 2020-08-25 | $5.61 | $5.66 | $5.40 | $5.40 | $5.40 | 304,304 |
| 2020-08-24 | $5.51 | $5.69 | $5.43 | $5.55 | $5.55 | 348,246 |
| 2020-08-21 | $5.49 | $5.54 | $5.43 | $5.44 | $5.44 | 435,980 |
| 2020-08-20 | $5.46 | $5.53 | $5.42 | $5.48 | $5.48 | 233,893 |
| 2020-08-19 | $5.50 | $5.54 | $5.41 | $5.50 | $5.50 | 228,560 |
| 2020-08-18 | $5.60 | $5.60 | $5.41 | $5.47 | $5.47 | 297,442 |
| 2020-08-17 | $5.76 | $5.76 | $5.51 | $5.58 | $5.58 | 208,385 |
| 2020-08-14 | $5.67 | $5.76 | $5.60 | $5.74 | $5.74 | 319,598 |
| 2020-08-13 | $5.76 | $5.85 | $5.65 | $5.67 | $5.67 | 200,620 |
| 2020-08-12 | $6.04 | $6.09 | $5.74 | $5.78 | $5.78 | 298,587 |
| 2020-08-11 | $6.11 | $6.19 | $5.92 | $5.96 | $5.96 | 464,065 |
| 2020-08-10 | $6.02 | $6.11 | $5.98 | $6.04 | $6.04 | 700,156 |
| 2020-08-07 | $5.92 | $6.02 | $5.85 | $5.98 | $5.98 | 353,773 |
| 2020-08-06 | $5.95 | $6.09 | $5.88 | $5.92 | $5.92 | 560,245 |
| 2020-08-05 | $5.49 | $6.06 | $5.28 | $5.94 | $5.94 | 1,303,517 |
| 2020-08-04 | $5.66 | $5.90 | $5.59 | $5.89 | $5.89 | 2,092,175 |
| 2020-08-03 | $5.73 | $5.75 | $5.65 | $5.69 | $5.69 | 265,156 |
| 2020-07-31 | $5.85 | $5.96 | $5.63 | $5.72 | $5.72 | 272,957 |
| 2020-07-30 | $5.78 | $5.99 | $5.70 | $5.91 | $5.91 | 412,191 |
| 2020-07-29 | $5.62 | $5.88 | $5.55 | $5.86 | $5.86 | 677,765 |
| 2020-07-28 | $5.64 | $5.71 | $5.59 | $5.59 | $5.59 | 285,967 |
| 2020-07-27 | $5.71 | $5.79 | $5.59 | $5.66 | $5.66 | 218,237 |
| 2020-07-24 | $5.80 | $5.83 | $5.66 | $5.67 | $5.67 | 321,761 |
| 2020-07-23 | $5.86 | $5.97 | $5.60 | $5.81 | $5.81 | 766,441 |
| 2020-07-22 | $5.82 | $6.00 | $5.74 | $5.98 | $5.98 | 580,940 |
| 2020-07-21 | $5.60 | $5.85 | $5.53 | $5.78 | $5.78 | 460,673 |
| 2020-07-20 | $5.54 | $5.65 | $5.49 | $5.52 | $5.52 | 299,633 |
| 2020-07-17 | $5.66 | $5.82 | $5.59 | $5.60 | $5.60 | 267,400 |
| 2020-07-16 | $5.85 | $5.87 | $5.63 | $5.68 | $5.68 | 367,900 |
| 2020-07-15 | $5.63 | $5.94 | $5.55 | $5.90 | $5.90 | 503,800 |
| 2020-07-14 | $5.39 | $5.58 | $5.31 | $5.53 | $5.53 | 806,200 |
| 2020-07-13 | $5.63 | $5.63 | $5.33 | $5.38 | $5.38 | 495,900 |
| 2020-07-10 | $5.68 | $5.70 | $5.25 | $5.56 | $5.56 | 1,054,900 |
| 2020-07-09 | $5.96 | $5.98 | $5.68 | $5.71 | $5.71 | 578,800 |
| 2020-07-08 | $6.07 | $6.07 | $5.83 | $5.88 | $5.88 | 490,300 |
| 2020-07-07 | $6.03 | $6.08 | $5.93 | $5.99 | $5.99 | 707,100 |
| 2020-07-06 | $6.03 | $6.18 | $5.92 | $6.08 | $6.08 | 657,000 |
| 2020-07-02 | $6.00 | $6.14 | $5.89 | $5.92 | $5.92 | 563,200 |
| 2020-07-01 | $6.31 | $6.44 | $5.91 | $5.97 | $5.97 | 389,200 |
| 2020-06-30 | $6.25 | $6.38 | $6.22 | $6.30 | $6.30 | 316,200 |
| 2020-06-29 | $5.98 | $6.34 | $5.98 | $6.27 | $6.27 | 378,600 |
| 2020-06-26 | $6.19 | $6.19 | $5.85 | $5.94 | $5.94 | 1,181,861 |
| 2020-06-25 | $6.01 | $6.26 | $5.99 | $6.24 | $6.24 | 796,469 |
| 2020-06-24 | $5.94 | $6.12 | $5.82 | $6.06 | $6.06 | 392,395 |
| 2020-06-23 | $6.14 | $6.17 | $5.97 | $6.01 | $6.01 | 492,525 |
| 2020-06-22 | $6.03 | $6.09 | $5.86 | $6.07 | $6.07 | 404,336 |
| 2020-06-19 | $6.22 | $6.28 | $6.08 | $6.09 | $6.09 | 716,188 |
| 2020-06-18 | $6.16 | $6.25 | $6.04 | $6.18 | $6.18 | 418,709 |
| 2020-06-17 | $6.34 | $6.35 | $6.17 | $6.19 | $6.19 | 469,623 |
| 2020-06-16 | $6.57 | $6.58 | $6.22 | $6.33 | $6.33 | 487,359 |
| 2020-06-15 | $6.18 | $6.51 | $6.13 | $6.41 | $6.41 | 424,329 |
| 2020-06-12 | $6.50 | $6.63 | $6.18 | $6.32 | $6.32 | 673,408 |
| 2020-06-11 | $6.26 | $6.48 | $6.14 | $6.36 | $6.36 | 940,850 |
| 2020-06-10 | $6.70 | $6.72 | $6.41 | $6.56 | $6.56 | 813,725 |
| 2020-06-09 | $6.55 | $6.84 | $6.35 | $6.70 | $6.70 | 753,553 |
| 2020-06-08 | $6.55 | $6.65 | $6.36 | $6.65 | $6.65 | 1,100,273 |
| 2020-06-05 | $6.27 | $6.61 | $6.27 | $6.45 | $6.45 | 727,304 |
| 2020-06-04 | $5.73 | $6.34 | $5.70 | $6.26 | $6.26 | 1,211,527 |
| 2020-06-03 | $5.49 | $5.79 | $5.43 | $5.64 | $5.64 | 847,096 |
| 2020-06-02 | $5.27 | $5.48 | $5.16 | $5.41 | $5.41 | 596,786 |
| 2020-06-01 | $5.17 | $5.42 | $5.13 | $5.22 | $5.22 | 381,452 |
| 2020-05-29 | $5.22 | $5.25 | $5.02 | $5.16 | $5.16 | 367,906 |
| 2020-05-28 | $5.39 | $5.41 | $5.22 | $5.26 | $5.26 | 342,590 |
| 2020-05-27 | $5.40 | $5.44 | $5.24 | $5.35 | $5.35 | 406,352 |
| 2020-05-26 | $5.38 | $5.39 | $5.23 | $5.30 | $5.30 | 618,282 |
| 2020-05-22 | $5.30 | $5.30 | $4.95 | $5.19 | $5.19 | 339,961 |
| 2020-05-21 | $5.16 | $5.30 | $5.09 | $5.28 | $5.28 | 390,541 |
| 2020-05-20 | $4.94 | $5.15 | $4.88 | $5.14 | $5.14 | 449,996 |
| 2020-05-19 | $5.11 | $5.12 | $4.85 | $4.86 | $4.86 | 446,058 |
| 2020-05-18 | $5.02 | $5.11 | $4.91 | $5.09 | $5.09 | 525,829 |
| 2020-05-15 | $4.63 | $4.90 | $4.54 | $4.82 | $4.82 | 547,029 |
| 2020-05-14 | $4.55 | $4.63 | $4.34 | $4.61 | $4.61 | 513,691 |
| 2020-05-13 | $4.75 | $4.83 | $4.49 | $4.60 | $4.60 | 937,780 |
| 2020-05-12 | $5.05 | $5.21 | $4.79 | $4.86 | $4.86 | 623,702 |
| 2020-05-11 | $5.45 | $5.47 | $5.15 | $5.24 | $5.24 | 615,639 |
| 2020-05-08 | $5.29 | $5.55 | $5.17 | $5.52 | $5.52 | 363,575 |
| 2020-05-07 | $5.28 | $5.38 | $5.17 | $5.20 | $5.20 | 450,866 |
| 2020-05-06 | $5.27 | $5.38 | $5.19 | $5.21 | $5.21 | 328,952 |
| 2020-05-05 | $5.45 | $5.56 | $5.21 | $5.25 | $5.25 | 377,649 |
| 2020-05-04 | $5.13 | $5.43 | $5.01 | $5.40 | $5.40 | 384,049 |
| 2020-05-01 | $5.49 | $5.50 | $5.09 | $5.18 | $5.18 | 339,505 |
| 2020-04-30 | $5.53 | $5.70 | $5.42 | $5.60 | $5.60 | 516,991 |
| 2020-04-29 | $5.50 | $5.80 | $5.46 | $5.65 | $5.65 | 835,826 |
| 2020-04-28 | $5.21 | $5.39 | $5.06 | $5.36 | $5.36 | 1,013,508 |
| 2020-04-27 | $5.18 | $5.19 | $4.84 | $5.10 | $5.10 | 683,865 |
| 2020-04-24 | $4.92 | $5.21 | $4.87 | $5.15 | $5.15 | 542,726 |
| 2020-04-23 | $4.72 | $5.01 | $4.65 | $4.89 | $4.89 | 668,794 |
| 2020-04-22 | $4.90 | $4.93 | $4.61 | $4.71 | $4.71 | 659,175 |
| 2020-04-21 | $4.76 | $4.91 | $4.66 | $4.86 | $4.86 | 356,876 |
| 2020-04-20 | $4.83 | $4.97 | $4.71 | $4.89 | $4.89 | 281,770 |
| 2020-04-17 | $5.00 | $5.29 | $4.94 | $4.95 | $4.95 | 604,225 |
| 2020-04-16 | $4.82 | $4.98 | $4.72 | $4.86 | $4.86 | 961,522 |
| 2020-04-15 | $4.68 | $4.83 | $4.57 | $4.75 | $4.75 | 570,268 |
| 2020-04-14 | $4.87 | $5.02 | $4.75 | $4.85 | $4.85 | 631,441 |
| 2020-04-13 | $5.15 | $5.15 | $4.76 | $4.79 | $4.79 | 593,610 |
| 2020-04-09 | $4.81 | $5.08 | $4.75 | $4.95 | $4.95 | 580,632 |
| 2020-04-08 | $4.44 | $4.69 | $4.36 | $4.66 | $4.66 | 549,105 |
| 2020-04-07 | $4.72 | $4.82 | $4.36 | $4.39 | $4.39 | 802,711 |
| 2020-04-06 | $4.49 | $4.72 | $4.40 | $4.57 | $4.57 | 770,249 |
| 2020-04-03 | $4.23 | $4.44 | $4.16 | $4.31 | $4.31 | 650,849 |
| 2020-04-02 | $3.87 | $4.32 | $3.76 | $4.29 | $4.29 | 875,124 |
| 2020-04-01 | $4.01 | $4.19 | $3.77 | $3.98 | $3.98 | 687,293 |
| 2020-03-31 | $4.22 | $4.46 | $4.00 | $4.17 | $4.17 | 960,487 |
| 2020-03-30 | $4.18 | $4.30 | $3.80 | $4.23 | $4.23 | 765,978 |
| 2020-03-27 | $3.77 | $4.24 | $3.61 | $4.15 | $4.15 | 953,727 |
| 2020-03-26 | $3.48 | $3.98 | $3.41 | $3.80 | $3.80 | 1,282,903 |
| 2020-03-25 | $3.73 | $3.89 | $3.41 | $3.50 | $3.50 | 1,019,627 |
| 2020-03-24 | $3.86 | $3.98 | $3.50 | $3.68 | $3.68 | 1,353,369 |
| 2020-03-23 | $3.90 | $4.01 | $3.57 | $3.76 | $3.76 | 909,908 |
| 2020-03-20 | $3.61 | $3.95 | $3.55 | $3.84 | $3.84 | 1,667,192 |
| 2020-03-19 | $3.57 | $3.65 | $3.42 | $3.59 | $3.59 | 707,685 |
| 2020-03-18 | $3.82 | $3.93 | $3.55 | $3.64 | $3.64 | 561,215 |
| 2020-03-17 | $3.72 | $4.00 | $3.51 | $3.99 | $3.99 | 850,849 |
| 2020-03-16 | $3.94 | $4.29 | $3.61 | $3.70 | $3.70 | 892,757 |
| 2020-03-13 | $3.83 | $4.27 | $3.83 | $4.27 | $4.27 | 754,569 |
| 2020-03-12 | $3.97 | $4.19 | $3.80 | $3.83 | $3.83 | 1,370,996 |
| 2020-03-11 | $4.37 | $4.46 | $4.18 | $4.24 | $4.24 | 531,596 |
| 2020-03-10 | $4.53 | $4.71 | $4.35 | $4.44 | $4.44 | 905,869 |
| 2020-03-09 | $4.43 | $4.57 | $4.33 | $4.48 | $4.48 | 802,405 |
| 2020-03-06 | $4.50 | $4.75 | $4.38 | $4.65 | $4.65 | 1,143,525 |
| 2020-03-05 | $4.60 | $4.67 | $4.54 | $4.60 | $4.60 | 716,074 |
| 2020-03-04 | $4.70 | $4.75 | $4.56 | $4.65 | $4.65 | 594,381 |
| 2020-03-03 | $4.85 | $5.01 | $4.62 | $4.70 | $4.70 | 613,529 |
| 2020-03-02 | $4.81 | $4.91 | $4.66 | $4.81 | $4.81 | 664,229 |
| 2020-02-28 | $4.74 | $4.95 | $4.69 | $4.80 | $4.80 | 871,316 |
| 2020-02-27 | $4.64 | $5.05 | $4.54 | $4.79 | $4.79 | 1,100,532 |
| 2020-02-26 | $4.81 | $4.83 | $4.66 | $4.68 | $4.68 | 1,102,887 |
| 2020-02-25 | $4.81 | $4.82 | $4.64 | $4.77 | $4.77 | 832,409 |
| 2020-02-24 | $4.77 | $4.89 | $4.68 | $4.82 | $4.82 | 560,797 |
| 2020-02-21 | $5.07 | $5.15 | $4.83 | $4.87 | $4.87 | 409,086 |
| 2020-02-20 | $4.87 | $5.12 | $4.87 | $5.07 | $5.07 | 726,029 |
| 2020-02-19 | $4.91 | $4.94 | $4.83 | $4.88 | $4.88 | 537,514 |
| 2020-02-18 | $4.85 | $5.00 | $4.84 | $4.89 | $4.89 | 472,572 |
| 2020-02-14 | $4.80 | $4.96 | $4.78 | $4.91 | $4.91 | 313,188 |
| 2020-02-13 | $4.88 | $5.00 | $4.85 | $4.87 | $4.87 | 366,880 |
| 2020-02-12 | $4.88 | $4.99 | $4.82 | $4.93 | $4.93 | 314,738 |
| 2020-02-11 | $4.88 | $4.93 | $4.79 | $4.81 | $4.81 | 690,618 |
| 2020-02-10 | $4.92 | $5.14 | $4.80 | $4.82 | $4.82 | 660,907 |
| 2020-02-07 | $5.02 | $5.08 | $4.92 | $4.95 | $4.95 | 949,550 |
| 2020-02-06 | $5.00 | $5.15 | $4.93 | $5.03 | $5.03 | 748,738 |
| 2020-02-05 | $5.06 | $5.07 | $4.77 | $4.94 | $4.94 | 2,015,764 |
| 2020-02-04 | $5.95 | $5.98 | $4.91 | $5.01 | $5.01 | 3,988,269 |
| 2020-02-03 | $6.24 | $6.96 | $6.24 | $6.72 | $6.72 | 2,336,963 |
| 2020-01-31 | $6.38 | $6.46 | $6.21 | $6.22 | $6.22 | 770,744 |
| 2020-01-30 | $6.29 | $6.42 | $6.22 | $6.41 | $6.41 | 410,007 |
| 2020-01-29 | $6.40 | $6.43 | $6.28 | $6.32 | $6.32 | 262,418 |
| 2020-01-28 | $6.24 | $6.36 | $6.19 | $6.36 | $6.36 | 362,738 |
| 2020-01-27 | $6.28 | $6.35 | $6.20 | $6.20 | $6.20 | 336,384 |
| 2020-01-24 | $6.47 | $6.56 | $6.37 | $6.40 | $6.40 | 281,712 |
| 2020-01-23 | $6.39 | $6.52 | $6.32 | $6.48 | $6.48 | 431,991 |
| 2020-01-22 | $6.36 | $6.45 | $6.34 | $6.38 | $6.38 | 609,242 |
| 2020-01-21 | $6.30 | $6.43 | $6.27 | $6.38 | $6.38 | 447,464 |
| 2020-01-17 | $6.30 | $6.43 | $6.28 | $6.35 | $6.35 | 547,108 |
| 2020-01-16 | $6.19 | $6.36 | $6.16 | $6.25 | $6.25 | 305,415 |
| 2020-01-15 | $6.13 | $6.24 | $6.13 | $6.18 | $6.18 | 276,162 |
| 2020-01-14 | $6.20 | $6.30 | $6.13 | $6.16 | $6.16 | 413,918 |
| 2020-01-13 | $6.33 | $6.37 | $6.19 | $6.20 | $6.20 | 281,070 |
| 2020-01-10 | $6.40 | $6.44 | $6.30 | $6.33 | $6.33 | 338,140 |
| 2020-01-09 | $6.52 | $6.55 | $6.39 | $6.39 | $6.39 | 382,765 |
| 2020-01-08 | $6.55 | $6.60 | $6.48 | $6.52 | $6.52 | 252,522 |
| 2020-01-07 | $6.61 | $6.72 | $6.54 | $6.56 | $6.56 | 273,301 |
| 2020-01-06 | $6.54 | $6.69 | $6.51 | $6.61 | $6.61 | 288,640 |
| 2020-01-03 | $6.53 | $6.67 | $6.48 | $6.63 | $6.63 | 493,417 |
| 2020-01-02 | $6.88 | $6.90 | $6.58 | $6.59 | $6.59 | 484,164 |
| 2019-12-31 | $6.78 | $6.90 | $6.74 | $6.82 | $6.82 | 312,779 |
| 2019-12-30 | $6.70 | $6.85 | $6.64 | $6.81 | $6.81 | 319,165 |
| 2019-12-27 | $6.75 | $6.83 | $6.68 | $6.69 | $6.69 | 319,999 |
| 2019-12-26 | $6.71 | $6.76 | $6.63 | $6.71 | $6.71 | 271,960 |
| 2019-12-24 | $6.69 | $6.79 | $6.66 | $6.71 | $6.71 | 241,428 |
| 2019-12-23 | $6.93 | $6.95 | $6.66 | $6.69 | $6.69 | 544,096 |
| 2019-12-20 | $6.82 | $6.96 | $6.80 | $6.89 | $6.89 | 1,664,721 |
| 2019-12-19 | $6.87 | $6.91 | $6.72 | $6.82 | $6.82 | 675,065 |
| 2019-12-18 | $6.96 | $7.01 | $6.80 | $6.88 | $6.88 | 2,549,976 |
| 2019-12-17 | $6.60 | $6.96 | $6.56 | $6.92 | $6.92 | 1,210,397 |
| 2019-12-16 | $6.45 | $6.95 | $6.45 | $6.60 | $6.60 | 1,614,513 |
| 2019-12-13 | $6.28 | $6.36 | $6.11 | $6.34 | $6.34 | 1,023,677 |
| 2019-12-12 | $6.17 | $6.37 | $6.14 | $6.29 | $6.29 | 673,291 |
| 2019-12-11 | $6.24 | $6.27 | $6.16 | $6.17 | $6.17 | 648,050 |
| 2019-12-10 | $6.30 | $6.40 | $6.12 | $6.17 | $6.17 | 680,723 |
| 2019-12-09 | $6.11 | $6.41 | $6.09 | $6.33 | $6.33 | 815,986 |
| 2019-12-06 | $5.80 | $6.43 | $5.70 | $6.19 | $6.19 | 3,827,421 |
| 2019-12-05 | $5.22 | $5.33 | $5.18 | $5.23 | $5.23 | 764,008 |
| 2019-12-04 | $5.24 | $5.39 | $5.20 | $5.22 | $5.22 | 1,299,828 |
| 2019-12-03 | $4.99 | $5.20 | $4.90 | $5.19 | $5.19 | 2,245,234 |
| 2019-12-02 | $5.12 | $5.18 | $5.01 | $5.10 | $5.10 | 434,587 |
| 2019-11-29 | $5.09 | $5.12 | $5.04 | $5.12 | $5.12 | 97,832 |
| 2019-11-27 | $5.21 | $5.27 | $5.08 | $5.09 | $5.09 | 201,881 |
| 2019-11-26 | $5.28 | $5.34 | $5.18 | $5.18 | $5.18 | 445,313 |
| 2019-11-25 | $5.04 | $5.31 | $5.04 | $5.27 | $5.27 | 431,229 |
| 2019-11-22 | $4.96 | $5.13 | $4.95 | $5.05 | $5.05 | 360,769 |
| 2019-11-21 | $4.90 | $5.00 | $4.83 | $4.96 | $4.96 | 534,090 |
| 2019-11-20 | $4.87 | $4.97 | $4.77 | $4.87 | $4.87 | 1,264,044 |
| 2019-11-19 | $5.18 | $5.18 | $4.83 | $4.89 | $4.89 | 556,424 |
| 2019-11-18 | $5.29 | $5.29 | $5.04 | $5.09 | $5.09 | 412,690 |
| 2019-11-15 | $5.21 | $5.21 | $5.08 | $5.18 | $5.18 | 1,466,728 |
| 2019-11-14 | $5.35 | $5.43 | $5.15 | $5.16 | $5.16 | 447,763 |
| 2019-11-13 | $5.33 | $5.45 | $5.27 | $5.38 | $5.38 | 431,020 |
| 2019-11-12 | $5.05 | $5.37 | $5.05 | $5.33 | $5.33 | 488,362 |
| 2019-11-11 | $5.13 | $5.23 | $5.09 | $5.11 | $5.11 | 421,042 |
| 2019-11-08 | $5.32 | $5.32 | $5.16 | $5.20 | $5.20 | 286,248 |
| 2019-11-07 | $5.31 | $5.40 | $5.26 | $5.34 | $5.34 | 482,331 |
| 2019-11-06 | $5.39 | $5.50 | $5.22 | $5.23 | $5.23 | 499,435 |
| 2019-11-05 | $5.52 | $5.64 | $5.39 | $5.44 | $5.44 | 407,647 |
| 2019-11-04 | $5.36 | $5.52 | $5.31 | $5.51 | $5.51 | 431,259 |
| 2019-11-01 | $5.34 | $5.45 | $5.32 | $5.34 | $5.34 | 420,919 |
| 2019-10-31 | $5.33 | $5.34 | $5.17 | $5.26 | $5.26 | 312,981 |
| 2019-10-30 | $5.31 | $5.39 | $5.21 | $5.36 | $5.36 | 358,154 |
| 2019-10-29 | $5.32 | $5.34 | $5.23 | $5.34 | $5.34 | 265,343 |
| 2019-10-28 | $5.30 | $5.40 | $5.30 | $5.32 | $5.32 | 237,005 |
| 2019-10-25 | $5.20 | $5.29 | $5.19 | $5.27 | $5.27 | 696,866 |
| 2019-10-24 | $5.35 | $5.41 | $5.12 | $5.20 | $5.20 | 1,050,277 |
| 2019-10-23 | $5.65 | $5.73 | $5.30 | $5.33 | $5.33 | 1,274,363 |
| 2019-10-22 | $5.82 | $5.83 | $5.63 | $5.65 | $5.65 | 690,768 |
| 2019-10-21 | $5.87 | $5.95 | $5.81 | $5.82 | $5.82 | 360,098 |
| 2019-10-18 | $5.77 | $5.87 | $5.76 | $5.79 | $5.79 | 345,638 |
| 2019-10-17 | $5.87 | $5.88 | $5.77 | $5.81 | $5.81 | 349,947 |
| 2019-10-16 | $5.90 | $5.94 | $5.85 | $5.86 | $5.86 | 327,960 |
| 2019-10-15 | $5.83 | $5.95 | $5.80 | $5.91 | $5.91 | 518,116 |
| 2019-10-14 | $5.75 | $5.89 | $5.65 | $5.83 | $5.83 | 519,771 |
| 2019-10-11 | $5.60 | $5.86 | $5.60 | $5.75 | $5.75 | 708,562 |
| 2019-10-10 | $5.58 | $5.68 | $5.56 | $5.57 | $5.57 | 632,374 |
| 2019-10-09 | $5.44 | $5.65 | $5.42 | $5.54 | $5.54 | 902,793 |
| 2019-10-08 | $5.61 | $5.77 | $5.32 | $5.43 | $5.43 | 2,010,332 |
| 2019-10-07 | $6.08 | $6.28 | $6.08 | $6.19 | $6.19 | 593,983 |
| 2019-10-04 | $6.13 | $6.18 | $6.01 | $6.11 | $6.11 | 470,022 |
| 2019-10-03 | $6.25 | $6.31 | $6.04 | $6.08 | $6.08 | 685,987 |
| 2019-10-02 | $6.30 | $6.41 | $6.22 | $6.26 | $6.26 | 417,945 |
| 2019-10-01 | $6.48 | $6.55 | $6.30 | $6.33 | $6.33 | 418,958 |
| 2019-09-30 | $6.62 | $6.65 | $6.45 | $6.46 | $6.46 | 574,491 |
| 2019-09-27 | $6.78 | $6.78 | $6.56 | $6.63 | $6.63 | 630,000 |
| 2019-09-26 | $6.76 | $6.83 | $6.71 | $6.74 | $6.74 | 555,023 |
| 2019-09-25 | $6.66 | $6.79 | $6.63 | $6.75 | $6.75 | 898,557 |
| 2019-09-24 | $6.89 | $6.93 | $6.59 | $6.64 | $6.64 | 537,456 |
| 2019-09-23 | $7.04 | $7.10 | $6.82 | $6.89 | $6.89 | 513,114 |
| 2019-09-20 | $7.28 | $7.28 | $6.74 | $7.08 | $7.08 | 1,560,510 |
| 2019-09-19 | $7.84 | $7.87 | $7.20 | $7.30 | $7.30 | 1,991,066 |
| 2019-09-18 | $8.33 | $8.33 | $8.16 | $8.25 | $8.25 | 239,824 |
| 2019-09-17 | $8.31 | $8.38 | $8.24 | $8.31 | $8.31 | 285,637 |
| 2019-09-16 | $8.34 | $8.53 | $8.31 | $8.35 | $8.35 | 494,770 |
| 2019-09-13 | $8.31 | $8.46 | $8.29 | $8.35 | $8.35 | 579,217 |
| 2019-09-12 | $8.17 | $8.33 | $8.12 | $8.26 | $8.26 | 784,494 |
| 2019-09-11 | $8.06 | $8.22 | $7.94 | $8.15 | $8.15 | 889,092 |
| 2019-09-10 | $7.89 | $8.13 | $7.86 | $8.01 | $8.01 | 607,396 |
| 2019-09-09 | $7.90 | $7.93 | $7.81 | $7.85 | $7.85 | 491,429 |
| 2019-09-06 | $7.86 | $7.91 | $7.82 | $7.84 | $7.84 | 194,530 |
| 2019-09-05 | $7.98 | $8.03 | $7.84 | $7.86 | $7.86 | 279,495 |
| 2019-09-04 | $7.89 | $7.95 | $7.76 | $7.86 | $7.86 | 132,238 |
| 2019-09-03 | $7.81 | $7.90 | $7.69 | $7.82 | $7.82 | 231,548 |
| 2019-08-30 | $8.10 | $8.29 | $7.84 | $7.87 | $7.87 | 194,589 |
| 2019-08-29 | $8.02 | $8.19 | $7.94 | $8.06 | $8.06 | 229,357 |
| 2019-08-28 | $7.97 | $8.10 | $7.88 | $7.98 | $7.98 | 201,047 |
| 2019-08-27 | $7.95 | $8.02 | $7.72 | $7.99 | $7.99 | 445,611 |
| 2019-08-26 | $7.97 | $7.98 | $7.85 | $7.92 | $7.92 | 296,799 |
| 2019-08-23 | $8.11 | $8.19 | $7.86 | $7.91 | $7.91 | 419,966 |
| 2019-08-22 | $8.13 | $8.22 | $8.00 | $8.14 | $8.14 | 243,766 |
| 2019-08-21 | $8.20 | $8.27 | $7.97 | $8.15 | $8.15 | 326,793 |
| 2019-08-20 | $8.11 | $8.20 | $8.02 | $8.12 | $8.12 | 216,678 |
| 2019-08-19 | $8.35 | $8.35 | $8.11 | $8.15 | $8.15 | 357,385 |
| 2019-08-16 | $8.18 | $8.32 | $7.97 | $8.24 | $8.24 | 385,208 |
| 2019-08-15 | $8.19 | $8.29 | $8.11 | $8.15 | $8.15 | 244,780 |
| 2019-08-14 | $8.17 | $8.26 | $8.08 | $8.10 | $8.10 | 583,244 |
| 2019-08-13 | $8.26 | $8.48 | $8.25 | $8.31 | $8.31 | 161,376 |
| 2019-08-12 | $8.59 | $8.59 | $8.28 | $8.30 | $8.30 | 256,792 |
| 2019-08-09 | $8.85 | $8.90 | $8.59 | $8.66 | $8.66 | 193,748 |
| 2019-08-08 | $8.80 | $8.97 | $8.71 | $8.84 | $8.84 | 393,254 |
| 2019-08-07 | $8.45 | $8.78 | $8.44 | $8.72 | $8.72 | 315,889 |
| 2019-08-06 | $8.56 | $8.69 | $8.45 | $8.53 | $8.53 | 390,474 |
| 2019-08-05 | $8.55 | $8.64 | $8.37 | $8.60 | $8.60 | 538,807 |
| 2019-08-02 | $8.89 | $8.98 | $8.54 | $8.67 | $8.67 | 329,941 |
| 2019-08-01 | $9.43 | $9.76 | $8.63 | $8.96 | $8.96 | 1,028,268 |
| 2019-07-31 | $10.07 | $10.20 | $9.83 | $9.85 | $9.85 | 345,565 |
| 2019-07-30 | $9.68 | $10.05 | $9.66 | $10.04 | $10.04 | 268,399 |
| 2019-07-29 | $9.84 | $9.90 | $9.63 | $9.73 | $9.73 | 268,322 |
| 2019-07-26 | $9.72 | $9.86 | $9.70 | $9.84 | $9.84 | 137,285 |
| 2019-07-25 | $9.99 | $10.00 | $9.64 | $9.71 | $9.71 | 109,326 |
| 2019-07-24 | $9.71 | $10.00 | $9.71 | $9.98 | $9.98 | 242,854 |
| 2019-07-23 | $9.69 | $9.78 | $9.61 | $9.76 | $9.76 | 360,169 |
| 2019-07-22 | $9.68 | $9.73 | $9.61 | $9.69 | $9.69 | 161,452 |
| 2019-07-19 | $9.60 | $9.76 | $9.53 | $9.69 | $9.69 | 204,887 |
| 2019-07-18 | $9.65 | $9.71 | $9.63 | $9.64 | $9.64 | 117,208 |
| 2019-07-17 | $9.96 | $9.96 | $9.66 | $9.66 | $9.66 | 241,841 |
| 2019-07-16 | $9.85 | $10.05 | $9.82 | $9.96 | $9.96 | 287,732 |
| 2019-07-15 | $9.61 | $9.85 | $9.59 | $9.84 | $9.84 | 239,792 |
| 2019-07-12 | $9.57 | $9.67 | $9.51 | $9.62 | $9.62 | 185,638 |
| 2019-07-11 | $9.65 | $9.72 | $9.46 | $9.56 | $9.56 | 141,189 |
| 2019-07-10 | $9.65 | $9.72 | $9.50 | $9.62 | $9.62 | 232,849 |
| 2019-07-09 | $9.66 | $9.69 | $9.59 | $9.61 | $9.61 | 325,052 |
| 2019-07-08 | $9.77 | $9.84 | $9.67 | $9.68 | $9.68 | 121,556 |
| 2019-07-05 | $9.78 | $9.86 | $9.74 | $9.76 | $9.76 | 220,785 |
| 2019-07-03 | $9.62 | $9.88 | $9.62 | $9.80 | $9.80 | 297,473 |
| 2019-07-02 | $9.61 | $9.66 | $9.53 | $9.58 | $9.58 | 161,385 |
| 2019-07-01 | $9.58 | $9.63 | $9.47 | $9.58 | $9.58 | 208,348 |
| 2019-06-28 | $9.60 | $9.69 | $9.42 | $9.47 | $9.47 | 899,566 |
| 2019-06-27 | $9.38 | $9.59 | $9.36 | $9.57 | $9.57 | 357,123 |
| 2019-06-26 | $9.63 | $9.71 | $9.38 | $9.38 | $9.38 | 181,719 |
| 2019-06-25 | $9.40 | $9.64 | $9.35 | $9.57 | $9.57 | 384,936 |
| 2019-06-24 | $9.11 | $9.56 | $9.11 | $9.41 | $9.41 | 320,660 |
| 2019-06-21 | $9.09 | $9.23 | $9.06 | $9.11 | $9.11 | 336,176 |
| 2019-06-20 | $9.20 | $9.23 | $9.07 | $9.12 | $9.12 | 176,066 |
| 2019-06-19 | $9.19 | $9.29 | $8.97 | $9.08 | $9.08 | 153,772 |
| 2019-06-18 | $9.12 | $9.52 | $9.12 | $9.14 | $9.14 | 176,762 |
| 2019-06-17 | $9.27 | $9.32 | $9.06 | $9.12 | $9.12 | 232,250 |
| 2019-06-14 | $9.40 | $9.45 | $9.25 | $9.27 | $9.27 | 161,328 |
| 2019-06-13 | $9.38 | $9.52 | $9.33 | $9.37 | $9.37 | 283,836 |
| 2019-06-12 | $9.11 | $9.37 | $9.03 | $9.36 | $9.36 | 226,300 |
| 2019-06-11 | $9.25 | $9.30 | $8.94 | $9.17 | $9.17 | 387,758 |
| 2019-06-10 | $9.15 | $9.43 | $9.02 | $9.17 | $9.17 | 177,178 |
| 2019-06-07 | $9.04 | $9.20 | $8.79 | $9.11 | $9.11 | 143,997 |
| 2019-06-06 | $9.11 | $9.16 | $8.90 | $9.03 | $9.03 | 159,219 |
| 2019-06-05 | $9.25 | $9.33 | $9.03 | $9.11 | $9.11 | 213,851 |
| 2019-06-04 | $9.11 | $9.28 | $9.03 | $9.25 | $9.25 | 935,061 |
| 2019-06-03 | $8.78 | $9.04 | $8.75 | $9.02 | $9.02 | 277,680 |
| 2019-05-31 | $8.81 | $8.83 | $8.69 | $8.78 | $8.78 | 292,595 |
| 2019-05-30 | $8.94 | $9.13 | $8.89 | $8.93 | $8.93 | 200,755 |
| 2019-05-29 | $8.90 | $9.05 | $8.83 | $8.99 | $8.99 | 521,493 |
| 2019-05-28 | $9.04 | $9.16 | $8.94 | $8.95 | $8.95 | 455,671 |
| 2019-05-24 | $8.96 | $9.10 | $8.95 | $9.06 | $9.06 | 180,705 |
| 2019-05-23 | $9.03 | $9.05 | $8.90 | $8.92 | $8.92 | 361,886 |
| 2019-05-22 | $8.96 | $9.13 | $8.85 | $9.11 | $9.11 | 267,697 |
| 2019-05-21 | $9.10 | $9.14 | $9.00 | $9.00 | $9.00 | 267,248 |
| 2019-05-20 | $9.14 | $9.23 | $9.04 | $9.06 | $9.06 | 224,449 |
| 2019-05-17 | $9.15 | $9.22 | $9.07 | $9.14 | $9.14 | 320,871 |
| 2019-05-16 | $9.15 | $9.28 | $9.15 | $9.21 | $9.21 | 205,541 |
| 2019-05-15 | $9.10 | $9.22 | $9.06 | $9.14 | $9.14 | 233,026 |
| 2019-05-14 | $9.16 | $9.27 | $9.10 | $9.17 | $9.17 | 283,420 |
| 2019-05-13 | $9.27 | $9.39 | $9.09 | $9.15 | $9.15 | 460,587 |
| 2019-05-10 | $9.60 | $9.63 | $9.32 | $9.41 | $9.41 | 689,561 |
| 2019-05-09 | $10.02 | $10.23 | $9.29 | $9.71 | $9.71 | 1,218,139 |
| 2019-05-08 | $10.69 | $10.76 | $10.49 | $10.49 | $10.49 | 567,617 |
| 2019-05-07 | $10.66 | $10.80 | $10.60 | $10.71 | $10.71 | 373,744 |
| 2019-05-06 | $10.57 | $10.87 | $10.48 | $10.80 | $10.80 | 312,355 |
| 2019-05-03 | $10.82 | $10.99 | $10.80 | $10.88 | $10.88 | 384,888 |
| 2019-05-02 | $10.75 | $10.96 | $10.69 | $10.83 | $10.83 | 204,993 |
| 2019-05-01 | $10.91 | $11.25 | $10.67 | $10.72 | $10.72 | 856,718 |
| 2019-04-30 | $11.18 | $11.21 | $10.78 | $10.87 | $10.87 | 567,384 |
| 2019-04-29 | $11.09 | $11.23 | $11.01 | $11.21 | $11.21 | 700,595 |
| 2019-04-26 | $10.71 | $11.03 | $10.66 | $11.01 | $11.01 | 437,298 |
| 2019-04-25 | $10.65 | $10.90 | $10.48 | $10.76 | $10.76 | 433,878 |
| 2019-04-24 | $10.57 | $10.70 | $10.46 | $10.64 | $10.64 | 237,974 |
| 2019-04-23 | $10.68 | $10.69 | $10.47 | $10.57 | $10.57 | 360,614 |
| 2019-04-22 | $10.76 | $10.86 | $10.68 | $10.74 | $10.74 | 266,320 |
| 2019-04-18 | $10.72 | $10.78 | $10.57 | $10.76 | $10.76 | 248,155 |
| 2019-04-17 | $10.76 | $10.96 | $10.71 | $10.75 | $10.75 | 420,235 |
| 2019-04-16 | $10.61 | $10.74 | $10.61 | $10.71 | $10.71 | 451,558 |
| 2019-04-15 | $10.69 | $10.70 | $10.46 | $10.54 | $10.54 | 207,462 |
| 2019-04-12 | $10.53 | $10.72 | $10.42 | $10.64 | $10.64 | 594,214 |
| 2019-04-11 | $10.48 | $10.55 | $10.27 | $10.29 | $10.29 | 344,141 |
| 2019-04-10 | $10.27 | $10.50 | $10.19 | $10.46 | $10.46 | 591,355 |
| 2019-04-09 | $9.94 | $10.50 | $9.91 | $10.31 | $10.31 | 1,029,922 |
| 2019-04-08 | $9.89 | $9.95 | $9.77 | $9.95 | $9.95 | 233,327 |
| 2019-04-05 | $9.81 | $9.96 | $9.80 | $9.92 | $9.92 | 365,534 |
| 2019-04-04 | $9.54 | $9.88 | $9.54 | $9.83 | $9.83 | 429,760 |
| 2019-04-03 | $9.57 | $9.65 | $9.47 | $9.53 | $9.53 | 520,780 |
| 2019-04-02 | $9.43 | $9.57 | $9.39 | $9.50 | $9.50 | 261,410 |
| 2019-04-01 | $9.38 | $9.50 | $9.30 | $9.37 | $9.37 | 444,804 |
| 2019-03-29 | $9.43 | $9.56 | $9.27 | $9.32 | $9.32 | 723,228 |
| 2019-03-28 | $9.22 | $9.38 | $9.19 | $9.36 | $9.36 | 221,135 |
| 2019-03-27 | $9.23 | $9.29 | $9.06 | $9.22 | $9.22 | 230,793 |
| 2019-03-26 | $9.32 | $9.39 | $9.20 | $9.29 | $9.29 | 245,556 |
| 2019-03-25 | $9.11 | $9.33 | $9.07 | $9.26 | $9.26 | 329,486 |
| 2019-03-22 | $9.44 | $9.44 | $9.08 | $9.11 | $9.11 | 294,476 |
| 2019-03-21 | $9.34 | $9.69 | $9.34 | $9.50 | $9.50 | 374,628 |
| 2019-03-20 | $9.44 | $9.47 | $9.25 | $9.36 | $9.36 | 366,479 |
| 2019-03-19 | $9.66 | $9.67 | $9.33 | $9.44 | $9.44 | 406,327 |
| 2019-03-18 | $9.60 | $9.72 | $9.58 | $9.61 | $9.61 | 477,779 |
| 2019-03-15 | $9.54 | $9.61 | $9.41 | $9.60 | $9.60 | 1,592,176 |
| 2019-03-14 | $9.56 | $9.72 | $9.50 | $9.55 | $9.55 | 362,790 |
| 2019-03-13 | $9.70 | $9.72 | $9.47 | $9.55 | $9.55 | 214,203 |
| 2019-03-12 | $9.72 | $9.73 | $9.58 | $9.66 | $9.66 | 222,864 |
| 2019-03-11 | $9.70 | $9.82 | $9.64 | $9.73 | $9.73 | 200,924 |
| 2019-03-08 | $9.50 | $9.74 | $9.43 | $9.67 | $9.67 | 390,993 |
| 2019-03-07 | $9.66 | $9.66 | $9.51 | $9.57 | $9.57 | 201,898 |
| 2019-03-06 | $9.81 | $9.81 | $9.64 | $9.66 | $9.66 | 472,017 |
| 2019-03-05 | $9.83 | $9.85 | $9.65 | $9.81 | $9.81 | 302,721 |
| 2019-03-04 | $9.93 | $10.00 | $9.78 | $9.80 | $9.80 | 352,247 |
| 2019-03-01 | $9.82 | $10.03 | $9.77 | $9.93 | $9.93 | 445,562 |
| 2019-02-28 | $9.80 | $9.88 | $9.67 | $9.77 | $9.77 | 483,631 |
| 2019-02-27 | $9.90 | $9.94 | $9.68 | $9.79 | $9.79 | 440,539 |
| 2019-02-26 | $10.25 | $10.29 | $9.95 | $9.96 | $9.96 | 311,962 |
| 2019-02-25 | $10.42 | $10.49 | $10.30 | $10.31 | $10.31 | 233,555 |
| 2019-02-22 | $10.30 | $10.40 | $10.27 | $10.35 | $10.35 | 257,474 |
| 2019-02-21 | $10.17 | $10.27 | $10.01 | $10.24 | $10.24 | 309,306 |
| 2019-02-20 | $10.13 | $10.32 | $10.05 | $10.24 | $10.24 | 310,188 |
| 2019-02-19 | $9.99 | $10.17 | $9.88 | $10.13 | $10.13 | 476,053 |
| 2019-02-15 | $9.98 | $10.09 | $9.94 | $10.02 | $10.02 | 391,076 |
| 2019-02-14 | $10.12 | $10.16 | $9.91 | $9.92 | $9.92 | 552,297 |
| 2019-02-13 | $10.20 | $10.27 | $10.13 | $10.17 | $10.17 | 407,530 |
| 2019-02-12 | $10.22 | $10.29 | $10.13 | $10.19 | $10.19 | 246,512 |
| 2019-02-11 | $10.09 | $10.19 | $10.05 | $10.15 | $10.15 | 423,255 |
| 2019-02-08 | $10.04 | $10.15 | $9.95 | $10.08 | $10.08 | 333,172 |
| 2019-02-07 | $10.05 | $10.17 | $10.00 | $10.13 | $10.13 | 555,678 |
| 2019-02-06 | $10.14 | $10.17 | $10.00 | $10.05 | $10.05 | 488,964 |
| 2019-02-05 | $10.04 | $10.21 | $10.01 | $10.13 | $10.13 | 1,244,178 |
| 2019-02-04 | $9.85 | $10.22 | $9.85 | $10.06 | $10.06 | 708,508 |
| 2019-02-01 | $9.49 | $10.01 | $9.49 | $9.76 | $9.76 | 562,517 |
| 2019-01-31 | $9.93 | $10.11 | $9.26 | $9.32 | $9.32 | 883,803 |
| 2019-01-30 | $9.15 | $9.63 | $9.10 | $9.50 | $9.50 | 688,175 |
| 2019-01-29 | $9.03 | $9.23 | $9.01 | $9.10 | $9.10 | 429,575 |
| 2019-01-28 | $9.32 | $9.34 | $9.00 | $9.06 | $9.06 | 570,417 |
| 2019-01-25 | $9.23 | $9.39 | $9.21 | $9.39 | $9.39 | 470,033 |
| 2019-01-24 | $9.06 | $9.21 | $9.01 | $9.20 | $9.20 | 279,824 |
| 2019-01-23 | $9.11 | $9.17 | $9.02 | $9.06 | $9.06 | 423,122 |
| 2019-01-22 | $9.25 | $9.25 | $8.99 | $9.06 | $9.06 | 437,166 |
| 2019-01-18 | $9.04 | $9.26 | $9.00 | $9.25 | $9.25 | 571,000 |
| 2019-01-17 | $8.92 | $9.04 | $8.81 | $8.95 | $8.95 | 627,742 |
| 2019-01-16 | $8.80 | $9.03 | $8.80 | $8.93 | $8.93 | 401,612 |
| 2019-01-15 | $8.64 | $8.78 | $8.62 | $8.77 | $8.77 | 438,985 |
| 2019-01-14 | $8.55 | $8.72 | $8.44 | $8.63 | $8.63 | 257,589 |
| 2019-01-11 | $8.45 | $8.61 | $8.39 | $8.58 | $8.58 | 324,520 |
| 2019-01-10 | $8.25 | $8.69 | $8.21 | $8.51 | $8.51 | 593,494 |
| 2019-01-09 | $8.01 | $8.41 | $7.98 | $8.24 | $8.24 | 632,338 |
| 2019-01-08 | $7.95 | $7.99 | $7.74 | $7.97 | $7.97 | 692,707 |
| 2019-01-07 | $8.33 | $8.42 | $7.67 | $7.93 | $7.93 | 1,256,628 |
| 2019-01-04 | $8.14 | $8.44 | $8.14 | $8.42 | $8.42 | 790,784 |
| 2019-01-03 | $8.03 | $8.14 | $7.81 | $8.09 | $8.09 | 963,911 |
| 2019-01-02 | $7.68 | $8.17 | $7.64 | $8.10 | $8.10 | 774,973 |
| 2018-12-31 | $7.88 | $7.89 | $7.67 | $7.73 | $7.73 | 533,563 |
| 2018-12-28 | $7.76 | $7.94 | $7.52 | $7.82 | $7.82 | 522,033 |
| 2018-12-27 | $7.78 | $7.89 | $7.64 | $7.73 | $7.73 | 478,348 |
| 2018-12-26 | $7.72 | $7.88 | $7.45 | $7.87 | $7.87 | 659,887 |
| 2018-12-24 | $7.72 | $7.83 | $7.57 | $7.67 | $7.67 | 294,541 |
| 2018-12-21 | $8.14 | $8.14 | $7.64 | $7.70 | $7.70 | 825,810 |
| 2018-12-20 | $7.97 | $8.13 | $7.91 | $8.08 | $8.08 | 444,707 |
| 2018-12-19 | $8.00 | $8.20 | $7.95 | $7.97 | $7.97 | 612,815 |
| 2018-12-18 | $8.29 | $8.44 | $8.01 | $8.07 | $8.07 | 2,233,418 |
| 2018-12-17 | $8.33 | $8.46 | $8.24 | $8.28 | $8.28 | 800,501 |
| 2018-12-14 | $8.56 | $8.66 | $8.30 | $8.33 | $8.33 | 768,454 |
| 2018-12-13 | $9.04 | $9.29 | $8.66 | $8.68 | $8.68 | 677,237 |
| 2018-12-12 | $8.72 | $9.02 | $8.72 | $9.01 | $9.01 | 590,248 |
| 2018-12-11 | $8.78 | $8.86 | $8.57 | $8.70 | $8.70 | 393,817 |
| 2018-12-10 | $8.74 | $8.79 | $8.59 | $8.69 | $8.69 | 755,884 |
| 2018-12-07 | $8.91 | $9.10 | $8.72 | $8.73 | $8.73 | 522,630 |
| 2018-12-06 | $8.89 | $9.04 | $8.76 | $8.91 | $8.91 | 751,839 |
| 2018-12-04 | $9.34 | $9.50 | $8.84 | $8.97 | $8.97 | 618,350 |
| 2018-12-03 | $9.65 | $9.73 | $9.16 | $9.37 | $9.37 | 635,551 |
| 2018-11-30 | $9.55 | $9.71 | $9.28 | $9.52 | $9.52 | 712,378 |
| 2018-11-29 | $9.44 | $9.63 | $9.20 | $9.62 | $9.62 | 543,257 |
| 2018-11-28 | $9.13 | $9.48 | $9.08 | $9.47 | $9.47 | 1,640,457 |
| 2018-11-27 | $9.24 | $9.34 | $9.09 | $9.12 | $9.12 | 579,862 |
| 2018-11-26 | $9.60 | $9.65 | $9.18 | $9.20 | $9.20 | 525,408 |
| 2018-11-23 | $9.54 | $9.60 | $9.51 | $9.55 | $9.55 | 115,793 |
| 2018-11-21 | $9.51 | $9.79 | $9.41 | $9.60 | $9.60 | 276,666 |
| 2018-11-20 | $9.36 | $9.63 | $9.14 | $9.51 | $9.51 | 447,471 |
| 2018-11-19 | $9.85 | $9.93 | $9.19 | $9.38 | $9.38 | 800,815 |
| 2018-11-16 | $9.76 | $10.12 | $9.46 | $9.91 | $9.91 | 1,046,424 |
| 2018-11-15 | $10.30 | $10.82 | $9.56 | $9.86 | $9.86 | 2,812,629 |
| 2018-11-14 | $9.21 | $9.21 | $8.92 | $9.11 | $9.11 | 1,840,437 |
| 2018-11-13 | $9.16 | $9.27 | $9.03 | $9.12 | $9.12 | 533,945 |
| 2018-11-12 | $9.44 | $9.46 | $9.13 | $9.18 | $9.18 | 369,155 |
| 2018-11-09 | $9.37 | $9.55 | $9.21 | $9.41 | $9.41 | 1,214,551 |
| 2018-11-08 | $9.82 | $9.86 | $9.27 | $9.40 | $9.40 | 658,676 |
| 2018-11-07 | $9.93 | $10.05 | $9.80 | $9.83 | $9.83 | 371,804 |
| 2018-11-06 | $9.98 | $10.05 | $9.84 | $9.93 | $9.93 | 339,215 |
| 2018-11-05 | $10.13 | $10.29 | $9.91 | $9.96 | $9.96 | 219,875 |
| 2018-11-02 | $10.19 | $10.25 | $10.06 | $10.10 | $10.10 | 183,592 |
| 2018-11-01 | $10.02 | $10.18 | $9.91 | $10.13 | $10.13 | 326,098 |
| 2018-10-31 | $10.27 | $10.36 | $9.67 | $9.94 | $9.94 | 523,912 |
| 2018-10-30 | $10.00 | $10.31 | $9.97 | $10.20 | $10.20 | 376,496 |
| 2018-10-29 | $10.20 | $10.29 | $9.92 | $9.99 | $9.99 | 318,666 |
| 2018-10-26 | $10.03 | $10.18 | $9.89 | $10.12 | $10.12 | 257,508 |
| 2018-10-25 | $9.98 | $10.18 | $9.90 | $10.08 | $10.08 | 330,626 |
| 2018-10-24 | $10.12 | $10.16 | $9.92 | $9.94 | $9.94 | 315,676 |
| 2018-10-23 | $10.04 | $10.22 | $10.00 | $10.10 | $10.10 | 343,599 |
| 2018-10-22 | $10.23 | $10.30 | $10.09 | $10.12 | $10.12 | 371,618 |
| 2018-10-19 | $10.15 | $10.34 | $10.10 | $10.24 | $10.24 | 302,147 |
| 2018-10-18 | $10.28 | $10.34 | $10.17 | $10.18 | $10.18 | 497,008 |
| 2018-10-17 | $10.50 | $10.55 | $10.29 | $10.31 | $10.31 | 534,403 |
| 2018-10-16 | $10.56 | $10.58 | $10.32 | $10.49 | $10.49 | 306,957 |
| 2018-10-15 | $10.49 | $10.62 | $10.27 | $10.47 | $10.47 | 723,151 |
| 2018-10-12 | $10.58 | $10.64 | $10.29 | $10.50 | $10.50 | 594,074 |
| 2018-10-11 | $10.57 | $10.81 | $10.46 | $10.47 | $10.47 | 591,928 |
| 2018-10-10 | $10.66 | $10.78 | $10.57 | $10.62 | $10.62 | 499,277 |
| 2018-10-09 | $10.66 | $10.77 | $10.60 | $10.65 | $10.65 | 313,012 |
| 2018-10-08 | $10.53 | $10.71 | $10.50 | $10.65 | $10.65 | 251,753 |
| 2018-10-05 | $10.49 | $10.60 | $10.40 | $10.52 | $10.52 | 385,152 |
| 2018-10-04 | $10.59 | $10.64 | $10.40 | $10.44 | $10.44 | 425,082 |
| 2018-10-03 | $10.43 | $10.67 | $10.33 | $10.63 | $10.63 | 301,376 |
| 2018-10-02 | $10.46 | $10.50 | $10.33 | $10.37 | $10.37 | 445,645 |
| 2018-10-01 | $10.78 | $10.87 | $10.50 | $10.51 | $10.51 | 549,151 |
| 2018-09-28 | $10.50 | $10.90 | $10.45 | $10.70 | $10.70 | 532,887 |
| 2018-09-27 | $10.90 | $10.95 | $10.50 | $10.50 | $10.50 | 314,990 |
| 2018-09-26 | $10.75 | $11.03 | $10.70 | $10.95 | $10.95 | 449,868 |
| 2018-09-25 | $10.40 | $10.75 | $10.40 | $10.70 | $10.70 | 329,083 |
| 2018-09-24 | $10.80 | $10.89 | $10.40 | $10.45 | $10.45 | 480,457 |
| 2018-09-21 | $10.90 | $11.25 | $10.85 | $10.90 | $10.90 | 578,513 |
| 2018-09-20 | $10.60 | $11.05 | $10.60 | $10.95 | $10.95 | 382,311 |
| 2018-09-19 | $10.65 | $10.90 | $10.55 | $10.60 | $10.60 | 560,691 |
| 2018-09-18 | $11.10 | $11.10 | $10.65 | $10.65 | $10.65 | 316,844 |
| 2018-09-17 | $11.15 | $11.20 | $10.90 | $11.00 | $11.00 | 251,986 |
| 2018-09-14 | $10.85 | $11.20 | $10.85 | $11.10 | $11.10 | 499,741 |
| 2018-09-13 | $10.80 | $10.93 | $10.65 | $10.90 | $10.90 | 290,783 |
| 2018-09-12 | $10.75 | $10.90 | $10.55 | $10.75 | $10.75 | 317,919 |
| 2018-09-11 | $10.75 | $10.95 | $10.60 | $10.85 | $10.85 | 246,482 |
| 2018-09-10 | $10.70 | $10.85 | $10.65 | $10.80 | $10.80 | 324,195 |
| 2018-09-07 | $10.70 | $10.75 | $10.60 | $10.65 | $10.65 | 325,814 |
| 2018-09-06 | $10.90 | $10.93 | $10.58 | $10.70 | $10.70 | 568,379 |
| 2018-09-05 | $10.90 | $10.95 | $10.80 | $10.95 | $10.95 | 555,970 |
| 2018-09-04 | $11.10 | $11.10 | $10.85 | $10.85 | $10.85 | 298,328 |
| 2018-08-31 | $11.10 | $11.25 | $11.10 | $11.10 | $11.10 | 226,470 |
| 2018-08-30 | $11.05 | $11.25 | $11.00 | $11.15 | $11.15 | 275,703 |
| 2018-08-29 | $11.00 | $11.10 | $11.00 | $11.05 | $11.05 | 223,744 |
| 2018-08-28 | $11.10 | $11.14 | $11.03 | $11.05 | $11.05 | 238,425 |
| 2018-08-27 | $11.15 | $11.25 | $11.00 | $11.05 | $11.05 | 295,000 |
| 2018-08-24 | $11.25 | $11.25 | $11.10 | $11.15 | $11.15 | 253,597 |
| 2018-08-23 | $11.30 | $11.40 | $11.20 | $11.20 | $11.20 | 428,954 |
| 2018-08-22 | $11.25 | $11.43 | $11.20 | $11.40 | $11.40 | 336,806 |
| 2018-08-21 | $11.20 | $11.40 | $11.13 | $11.30 | $11.30 | 691,976 |
| 2018-08-20 | $11.30 | $11.50 | $11.15 | $11.15 | $11.15 | 248,903 |
| 2018-08-17 | $11.30 | $11.36 | $11.15 | $11.25 | $11.25 | 371,721 |
| 2018-08-16 | $11.45 | $11.63 | $11.30 | $11.40 | $11.40 | 308,741 |
| 2018-08-15 | $11.40 | $11.50 | $11.30 | $11.35 | $11.35 | 455,054 |
| 2018-08-14 | $11.70 | $11.75 | $11.38 | $11.40 | $11.40 | 332,538 |
| 2018-08-13 | $11.60 | $11.83 | $11.45 | $11.70 | $11.70 | 794,499 |
| 2018-08-10 | $11.75 | $11.90 | $11.50 | $11.55 | $11.55 | 386,058 |
| 2018-08-09 | $11.70 | $11.90 | $11.45 | $11.85 | $11.85 | 1,115,751 |
| 2018-08-08 | $11.50 | $11.73 | $11.23 | $11.70 | $11.70 | 486,650 |
| 2018-08-07 | $11.40 | $11.65 | $11.35 | $11.50 | $11.50 | 365,242 |
| 2018-08-06 | $11.00 | $11.55 | $11.00 | $11.40 | $11.40 | 646,335 |
| 2018-08-03 | $10.80 | $11.15 | $10.80 | $11.05 | $11.05 | 703,659 |
| 2018-08-02 | $10.95 | $11.75 | $10.75 | $10.95 | $10.95 | 904,651 |
| 2018-08-01 | $11.40 | $11.60 | $11.25 | $11.35 | $11.35 | 401,686 |
| 2018-07-31 | $11.40 | $11.60 | $11.20 | $11.45 | $11.45 | 502,827 |
| 2018-07-30 | $11.50 | $11.65 | $11.30 | $11.30 | $11.30 | 341,717 |
| 2018-07-27 | $12.10 | $12.10 | $11.55 | $11.55 | $11.55 | 571,984 |
| 2018-07-26 | $12.20 | $12.35 | $11.95 | $12.05 | $12.05 | 409,856 |
| 2018-07-25 | $12.40 | $12.40 | $12.05 | $12.25 | $12.25 | 388,723 |
| 2018-07-24 | $12.20 | $12.43 | $12.10 | $12.35 | $12.35 | 618,873 |
| 2018-07-23 | $12.25 | $12.40 | $12.10 | $12.25 | $12.25 | 343,944 |
| 2018-07-20 | $12.15 | $12.35 | $12.10 | $12.25 | $12.25 | 316,645 |
| 2018-07-19 | $11.65 | $12.23 | $11.50 | $12.20 | $12.20 | 610,237 |
| 2018-07-18 | $11.80 | $11.90 | $11.60 | $11.65 | $11.65 | 504,390 |
| 2018-07-17 | $11.95 | $12.05 | $11.61 | $11.75 | $11.75 | 478,740 |
| 2018-07-16 | $12.10 | $12.15 | $11.70 | $11.85 | $11.85 | 862,207 |
| 2018-07-13 | $12.25 | $12.30 | $12.01 | $12.10 | $12.10 | 185,615 |
| 2018-07-12 | $12.55 | $12.65 | $12.20 | $12.20 | $12.20 | 361,565 |
| 2018-07-11 | $12.20 | $12.63 | $12.20 | $12.55 | $12.55 | 484,505 |
| 2018-07-10 | $12.50 | $12.55 | $12.33 | $12.40 | $12.40 | 299,385 |
| 2018-07-09 | $12.20 | $12.55 | $12.05 | $12.50 | $12.50 | 869,515 |
| 2018-07-06 | $11.80 | $12.15 | $11.75 | $12.15 | $12.15 | 343,614 |
| 2018-07-05 | $11.75 | $11.95 | $11.65 | $11.80 | $11.80 | 481,200 |
| 2018-07-03 | $12.05 | $12.10 | $11.70 | $11.70 | $11.70 | 537,377 |
| 2018-07-02 | $12.05 | $12.35 | $11.95 | $12.05 | $12.05 | 714,174 |
| 2018-06-29 | $12.20 | $12.40 | $11.93 | $12.05 | $12.05 | 1,051,416 |
| 2018-06-28 | $12.50 | $12.50 | $12.05 | $12.10 | $12.10 | 790,941 |
| 2018-06-27 | $12.70 | $12.85 | $11.75 | $11.75 | $11.75 | 1,112,066 |
| 2018-06-26 | $12.45 | $12.90 | $12.28 | $12.75 | $12.75 | 503,238 |
| 2018-06-25 | $12.20 | $12.50 | $12.00 | $12.35 | $12.35 | 506,025 |
| 2018-06-22 | $12.65 | $12.70 | $12.05 | $12.20 | $12.20 | 1,318,519 |
| 2018-06-21 | $13.10 | $13.10 | $12.50 | $12.55 | $12.55 | 622,721 |
| 2018-06-20 | $12.90 | $13.23 | $12.55 | $13.10 | $13.10 | 471,517 |
| 2018-06-19 | $12.60 | $12.90 | $12.50 | $12.85 | $12.85 | 471,613 |
| 2018-06-18 | $12.50 | $12.70 | $12.06 | $12.65 | $12.65 | 498,841 |
| 2018-06-15 | $12.80 | $12.80 | $12.55 | $12.60 | $12.60 | 536,834 |
| 2018-06-14 | $12.90 | $12.95 | $12.70 | $12.90 | $12.90 | 371,927 |
| 2018-06-13 | $13.40 | $13.45 | $12.80 | $12.80 | $12.80 | 585,727 |
| 2018-06-12 | $13.30 | $13.35 | $13.10 | $13.30 | $13.30 | 487,449 |
| 2018-06-11 | $13.40 | $13.40 | $13.10 | $13.20 | $13.20 | 243,805 |
| 2018-06-08 | $13.25 | $13.45 | $13.05 | $13.30 | $13.30 | 325,872 |
| 2018-06-07 | $13.05 | $13.20 | $12.95 | $13.20 | $13.20 | 352,968 |
| 2018-06-06 | $13.10 | $13.23 | $13.00 | $13.10 | $13.10 | 275,815 |
| 2018-06-05 | $13.15 | $13.15 | $12.90 | $13.05 | $13.05 | 359,208 |
| 2018-06-04 | $13.00 | $13.20 | $12.85 | $13.20 | $13.20 | 842,313 |
| 2018-06-01 | $12.40 | $13.00 | $12.40 | $13.00 | $13.00 | 653,586 |
| 2018-05-31 | $12.35 | $12.45 | $12.20 | $12.40 | $12.40 | 771,907 |
| 2018-05-30 | $12.40 | $12.48 | $12.20 | $12.35 | $12.35 | 512,573 |
| 2018-05-29 | $12.50 | $12.55 | $12.25 | $12.30 | $12.30 | 416,736 |
| 2018-05-25 | $12.40 | $12.80 | $12.35 | $12.65 | $12.65 | 907,933 |
| 2018-05-24 | $12.80 | $12.80 | $12.30 | $12.40 | $12.40 | 1,027,919 |
| 2018-05-23 | $12.95 | $13.05 | $12.70 | $12.75 | $12.75 | 902,729 |
| 2018-05-22 | $13.20 | $13.30 | $13.08 | $13.10 | $13.10 | 485,581 |
| 2018-05-21 | $13.35 | $13.50 | $13.15 | $13.25 | $13.25 | 672,927 |
| 2018-05-18 | $13.15 | $13.45 | $13.05 | $13.35 | $13.35 | 1,442,026 |
| 2018-05-17 | $13.10 | $13.30 | $13.05 | $13.10 | $13.10 | 727,279 |
| 2018-05-16 | $12.85 | $13.25 | $12.85 | $13.15 | $13.15 | 919,364 |
| 2018-05-15 | $12.85 | $13.00 | $12.75 | $12.95 | $12.95 | 1,010,355 |
| 2018-05-14 | $13.10 | $13.10 | $12.65 | $12.80 | $12.80 | 1,547,601 |
| 2018-05-11 | $13.15 | $13.30 | $12.93 | $13.05 | $13.05 | 2,338,414 |
| 2018-05-10 | $13.15 | $13.15 | $12.80 | $13.10 | $13.10 | 2,012,634 |
| 2018-05-09 | $14.15 | $14.30 | $13.23 | $13.25 | $13.25 | 3,159,749 |
| 2018-05-08 | $14.75 | $14.85 | $14.40 | $14.70 | $14.70 | 506,558 |
| 2018-05-07 | $14.80 | $15.10 | $14.80 | $14.95 | $14.95 | 732,733 |
| 2018-05-04 | $14.65 | $14.95 | $14.50 | $14.80 | $14.80 | 963,922 |
| 2018-05-03 | $13.70 | $14.65 | $13.61 | $14.60 | $14.60 | 1,112,630 |
| 2018-05-02 | $13.75 | $14.10 | $13.60 | $13.95 | $13.95 | 767,899 |
| 2018-05-01 | $13.65 | $13.90 | $13.35 | $13.70 | $13.70 | 377,478 |
| 2018-04-30 | $13.35 | $13.75 | $13.35 | $13.70 | $13.70 | 506,062 |
| 2018-04-27 | $13.20 | $13.40 | $13.15 | $13.35 | $13.35 | 363,513 |
| 2018-04-26 | $13.10 | $13.30 | $13.00 | $13.20 | $13.20 | 197,311 |
| 2018-04-25 | $13.15 | $13.20 | $13.03 | $13.10 | $13.10 | 337,390 |
| 2018-04-24 | $13.35 | $13.60 | $13.20 | $13.30 | $13.30 | 203,879 |
| 2018-04-23 | $13.35 | $13.35 | $13.18 | $13.35 | $13.35 | 237,739 |
| 2018-04-20 | $13.30 | $13.45 | $12.81 | $13.25 | $13.25 | 246,260 |
| 2018-04-19 | $13.40 | $13.49 | $13.25 | $13.35 | $13.35 | 184,956 |
| 2018-04-18 | $13.40 | $13.60 | $13.35 | $13.40 | $13.40 | 209,262 |
| 2018-04-17 | $13.45 | $13.55 | $13.30 | $13.35 | $13.35 | 173,174 |
| 2018-04-16 | $13.45 | $13.55 | $13.30 | $13.35 | $13.35 | 171,105 |
| 2018-04-13 | $13.50 | $13.58 | $13.30 | $13.40 | $13.40 | 164,687 |
| 2018-04-12 | $13.55 | $13.65 | $13.40 | $13.50 | $13.50 | 199,409 |
| 2018-04-11 | $13.25 | $13.55 | $13.25 | $13.55 | $13.55 | 428,807 |
| 2018-04-10 | $13.10 | $13.30 | $12.93 | $13.25 | $13.25 | 336,854 |
| 2018-04-09 | $12.95 | $13.13 | $12.88 | $12.95 | $12.95 | 225,420 |
| 2018-04-06 | $13.10 | $13.25 | $12.75 | $12.85 | $12.85 | 235,478 |
| 2018-04-05 | $13.10 | $13.23 | $12.95 | $13.15 | $13.15 | 125,513 |
| 2018-04-04 | $12.75 | $13.10 | $12.75 | $13.05 | $13.05 | 182,774 |
| 2018-04-03 | $12.85 | $13.00 | $12.78 | $12.90 | $12.90 | 334,931 |
| 2018-04-02 | $13.15 | $13.25 | $12.70 | $12.80 | $12.80 | 458,262 |
| 2018-03-29 | $13.10 | $13.35 | $13.05 | $13.20 | $13.20 | 473,627 |
| 2018-03-28 | $12.95 | $13.20 | $12.81 | $13.00 | $13.00 | 450,146 |
| 2018-03-27 | $13.55 | $13.55 | $12.90 | $12.95 | $12.95 | 573,840 |
| 2018-03-26 | $13.05 | $13.55 | $12.90 | $13.55 | $13.55 | 507,826 |
| 2018-03-23 | $13.15 | $13.50 | $12.90 | $12.95 | $12.95 | 400,831 |
| 2018-03-22 | $13.30 | $13.40 | $13.08 | $13.10 | $13.10 | 505,860 |
| 2018-03-21 | $13.20 | $13.50 | $13.15 | $13.40 | $13.40 | 370,740 |
| 2018-03-20 | $13.15 | $13.30 | $13.10 | $13.15 | $13.15 | 160,974 |
| 2018-03-19 | $13.25 | $13.25 | $13.00 | $13.20 | $13.20 | 264,558 |
| 2018-03-16 | $13.20 | $13.35 | $13.05 | $13.25 | $13.25 | 701,076 |
| 2018-03-15 | $13.30 | $13.35 | $13.10 | $13.10 | $13.10 | 417,125 |
| 2018-03-14 | $13.75 | $13.85 | $13.28 | $13.35 | $13.35 | 1,640,799 |
| 2018-03-13 | $14.00 | $14.30 | $13.65 | $13.70 | $13.70 | 419,686 |
| 2018-03-12 | $13.60 | $14.05 | $13.55 | $13.85 | $13.85 | 520,886 |
| 2018-03-09 | $13.60 | $13.65 | $13.35 | $13.55 | $13.55 | 511,082 |
| 2018-03-08 | $13.70 | $13.70 | $13.40 | $13.55 | $13.55 | 221,192 |
| 2018-03-07 | $13.50 | $13.75 | $13.31 | $13.55 | $13.55 | 564,394 |
| 2018-03-06 | $13.60 | $13.68 | $13.20 | $13.60 | $13.60 | 410,443 |
| 2018-03-05 | $13.05 | $13.65 | $12.85 | $13.60 | $13.60 | 726,029 |
| 2018-03-02 | $12.70 | $13.20 | $12.60 | $13.20 | $13.20 | 702,439 |
| 2018-03-01 | $12.95 | $13.05 | $12.70 | $12.80 | $12.80 | 579,075 |
| 2018-02-28 | $12.85 | $13.10 | $12.85 | $13.00 | $13.00 | 336,647 |
| 2018-02-27 | $13.20 | $13.25 | $12.80 | $12.85 | $12.85 | 338,816 |
| 2018-02-26 | $13.15 | $13.20 | $13.01 | $13.15 | $13.15 | 147,314 |
| 2018-02-23 | $13.20 | $13.20 | $13.00 | $13.15 | $13.15 | 317,824 |
| 2018-02-22 | $13.25 | $13.44 | $13.05 | $13.10 | $13.10 | 282,515 |
| 2018-02-21 | $12.75 | $13.30 | $12.75 | $13.20 | $13.20 | 464,521 |
| 2018-02-20 | $12.95 | $13.05 | $12.65 | $12.80 | $12.80 | 324,306 |
| 2018-02-16 | $12.85 | $13.20 | $12.85 | $13.05 | $13.05 | 428,871 |
| 2018-02-15 | $12.90 | $13.10 | $12.70 | $12.85 | $12.85 | 505,486 |
| 2018-02-14 | $12.70 | $12.85 | $12.70 | $12.85 | $12.85 | 278,402 |
| 2018-02-13 | $12.65 | $12.95 | $12.65 | $12.75 | $12.75 | 551,088 |
| 2018-02-12 | $13.15 | $13.25 | $12.65 | $12.70 | $12.70 | 633,288 |
| 2018-02-09 | $13.20 | $13.30 | $12.60 | $13.15 | $13.15 | 843,814 |
| 2018-02-08 | $13.20 | $13.40 | $13.10 | $13.20 | $13.20 | 1,003,322 |
| 2018-02-07 | $13.10 | $13.35 | $13.00 | $13.20 | $13.20 | 503,170 |
| 2018-02-06 | $12.70 | $13.28 | $12.50 | $13.10 | $13.10 | 652,973 |
| 2018-02-05 | $13.05 | $13.35 | $12.80 | $12.90 | $12.90 | 738,126 |
| 2018-02-02 | $13.60 | $13.75 | $12.70 | $13.00 | $13.00 | 1,019,995 |
| 2018-02-01 | $12.50 | $13.55 | $12.41 | $13.50 | $13.50 | 6,220,584 |
| 2018-01-31 | $11.85 | $12.05 | $11.70 | $11.80 | $11.80 | 457,295 |
| 2018-01-30 | $11.80 | $11.90 | $11.70 | $11.80 | $11.80 | 219,540 |
| 2018-01-29 | $11.95 | $11.95 | $11.70 | $11.80 | $11.80 | 335,775 |
| 2018-01-26 | $12.00 | $12.05 | $11.85 | $12.00 | $12.00 | 328,947 |
| 2018-01-25 | $11.85 | $12.00 | $11.80 | $12.00 | $12.00 | 365,729 |
| 2018-01-24 | $11.85 | $11.95 | $11.70 | $11.85 | $11.85 | 558,727 |
| 2018-01-23 | $11.80 | $11.95 | $11.65 | $11.85 | $11.85 | 328,092 |
| 2018-01-22 | $12.00 | $12.02 | $11.75 | $11.75 | $11.75 | 389,679 |
| 2018-01-19 | $11.85 | $12.10 | $11.85 | $12.10 | $12.10 | 621,791 |
| 2018-01-18 | $12.30 | $12.30 | $11.85 | $11.85 | $11.85 | 404,062 |
| 2018-01-17 | $12.20 | $12.33 | $12.10 | $12.30 | $12.30 | 247,513 |
| 2018-01-16 | $12.15 | $12.30 | $12.00 | $12.10 | $12.10 | 530,220 |
| 2018-01-12 | $12.20 | $12.30 | $11.95 | $12.05 | $12.05 | 1,244,012 |
| 2018-01-11 | $11.95 | $12.15 | $11.90 | $12.10 | $12.10 | 627,257 |
| 2018-01-10 | $12.00 | $12.15 | $11.88 | $11.95 | $11.95 | 275,333 |
| 2018-01-09 | $11.90 | $12.05 | $11.80 | $12.00 | $12.00 | 1,519,808 |
| 2018-01-08 | $12.15 | $12.15 | $11.80 | $11.90 | $11.90 | 702,646 |
| 2018-01-05 | $12.10 | $12.10 | $11.95 | $12.10 | $12.10 | 408,243 |
| 2018-01-04 | $12.30 | $12.40 | $12.05 | $12.05 | $12.05 | 1,177,975 |
| 2018-01-03 | $12.15 | $12.20 | $12.00 | $12.20 | $12.20 | 368,404 |
| 2018-01-02 | $12.30 | $12.35 | $12.00 | $12.10 | $12.10 | 403,089 |
| 2017-12-29 | $12.10 | $12.30 | $12.00 | $12.20 | $12.20 | 366,879 |
| 2017-12-28 | $12.20 | $12.30 | $12.00 | $12.00 | $12.00 | 211,562 |
| 2017-12-27 | $12.30 | $12.40 | $12.10 | $12.20 | $12.20 | 219,316 |
| 2017-12-26 | $12.25 | $12.38 | $12.10 | $12.30 | $12.30 | 217,620 |
| 2017-12-22 | $12.25 | $12.35 | $12.20 | $12.25 | $12.25 | 161,233 |
| 2017-12-21 | $12.35 | $12.45 | $12.25 | $12.30 | $12.30 | 469,014 |
| 2017-12-20 | $12.20 | $12.40 | $12.20 | $12.25 | $12.25 | 368,921 |
| 2017-12-19 | $12.15 | $12.45 | $12.01 | $12.15 | $12.15 | 630,756 |
| 2017-12-18 | $12.40 | $12.50 | $12.23 | $12.35 | $12.35 | 869,324 |
| 2017-12-15 | $11.90 | $12.45 | $11.88 | $12.25 | $12.25 | 906,599 |
| 2017-12-14 | $12.20 | $12.25 | $11.65 | $11.90 | $11.90 | 909,085 |
| 2017-12-13 | $12.30 | $12.41 | $12.15 | $12.25 | $12.25 | 329,063 |
| 2017-12-12 | $12.30 | $12.40 | $12.25 | $12.30 | $12.30 | 508,071 |
| 2017-12-11 | $12.30 | $12.31 | $12.10 | $12.25 | $12.25 | 422,338 |
| 2017-12-08 | $12.15 | $12.25 | $12.03 | $12.20 | $12.20 | 215,651 |
| 2017-12-07 | $12.40 | $12.40 | $12.05 | $12.05 | $12.05 | 206,281 |
| 2017-12-06 | $12.05 | $12.50 | $12.05 | $12.35 | $12.35 | 598,975 |
| 2017-12-05 | $12.25 | $12.25 | $11.90 | $12.05 | $12.05 | 326,964 |
| 2017-12-04 | $12.20 | $12.25 | $11.95 | $12.15 | $12.15 | 348,007 |
| 2017-12-01 | $12.10 | $12.20 | $11.85 | $12.10 | $12.10 | 428,578 |
| 2017-11-30 | $12.05 | $12.15 | $11.93 | $12.05 | $12.05 | 501,718 |
| 2017-11-29 | $11.90 | $12.05 | $11.90 | $12.05 | $12.05 | 602,020 |
| 2017-11-28 | $11.95 | $12.00 | $11.85 | $11.90 | $11.90 | 548,079 |
| 2017-11-27 | $11.85 | $11.95 | $11.70 | $11.85 | $11.85 | 633,060 |
| 2017-11-24 | $11.90 | $11.95 | $11.65 | $11.80 | $11.80 | 248,539 |
| 2017-11-22 | $11.60 | $11.95 | $11.60 | $11.95 | $11.95 | 761,035 |
| 2017-11-21 | $11.35 | $11.70 | $11.20 | $11.55 | $11.55 | 764,984 |
| 2017-11-20 | $11.10 | $11.50 | $11.10 | $11.40 | $11.40 | 848,056 |
| 2017-11-17 | $11.00 | $11.23 | $10.85 | $11.15 | $11.15 | 1,630,266 |
| 2017-11-16 | $11.00 | $11.25 | $10.50 | $11.00 | $11.00 | 1,789,260 |
| 2017-11-15 | $9.75 | $10.10 | $9.63 | $10.00 | $10.00 | 381,791 |
| 2017-11-14 | $9.75 | $9.90 | $9.75 | $9.80 | $9.80 | 238,961 |
| 2017-11-13 | $9.90 | $9.90 | $9.70 | $9.75 | $9.75 | 337,067 |
| 2017-11-10 | $10.00 | $10.15 | $9.85 | $9.90 | $9.90 | 201,138 |
| 2017-11-09 | $9.80 | $10.05 | $9.75 | $10.00 | $10.00 | 437,824 |
| 2017-11-08 | $9.85 | $9.95 | $9.65 | $9.80 | $9.80 | 221,915 |
| 2017-11-07 | $10.10 | $10.20 | $9.80 | $9.85 | $9.85 | 257,738 |
| 2017-11-06 | $10.15 | $10.28 | $10.05 | $10.15 | $10.15 | 144,775 |
| 2017-11-03 | $10.15 | $10.15 | $10.03 | $10.10 | $10.10 | 269,100 |
| 2017-11-02 | $10.20 | $10.30 | $10.13 | $10.23 | $10.23 | 231,476 |
| 2017-11-01 | $10.35 | $10.40 | $10.05 | $10.15 | $10.15 | 282,555 |
| 2017-10-31 | $10.35 | $10.45 | $10.20 | $10.25 | $10.25 | 346,727 |
| 2017-10-30 | $10.35 | $10.45 | $10.15 | $10.30 | $10.30 | 496,151 |
| 2017-10-27 | $10.25 | $10.45 | $10.10 | $10.45 | $10.45 | 411,599 |
| 2017-10-26 | $10.10 | $10.25 | $10.05 | $10.25 | $10.25 | 533,670 |
| 2017-10-25 | $10.05 | $10.15 | $9.88 | $10.05 | $10.05 | 324,413 |
| 2017-10-24 | $10.15 | $10.20 | $9.98 | $10.10 | $10.10 | 405,439 |
| 2017-10-23 | $10.00 | $10.15 | $9.93 | $10.05 | $10.05 | 712,273 |
| 2017-10-20 | $9.80 | $10.00 | $9.80 | $9.95 | $9.95 | 218,681 |
| 2017-10-19 | $9.90 | $10.00 | $9.70 | $9.80 | $9.80 | 310,793 |
| 2017-10-18 | $9.80 | $10.10 | $9.70 | $9.95 | $9.95 | 422,016 |
| 2017-10-17 | $9.80 | $9.90 | $9.68 | $9.85 | $9.85 | 325,073 |
| 2017-10-16 | $9.70 | $9.85 | $9.45 | $9.75 | $9.75 | 529,616 |
| 2017-10-13 | $9.75 | $9.80 | $9.28 | $9.60 | $9.60 | 339,001 |
| 2017-10-12 | $9.90 | $9.90 | $9.65 | $9.65 | $9.65 | 313,788 |
| 2017-10-11 | $9.95 | $10.10 | $9.88 | $9.90 | $9.90 | 761,241 |
| 2017-10-10 | $10.10 | $10.19 | $9.80 | $9.90 | $9.90 | 498,244 |
| 2017-10-09 | $9.55 | $10.03 | $9.50 | $10.00 | $10.00 | 538,931 |
| 2017-10-06 | $9.45 | $9.50 | $9.30 | $9.40 | $9.40 | 202,360 |
| 2017-10-05 | $9.40 | $9.60 | $9.30 | $9.50 | $9.50 | 347,420 |
| 2017-10-04 | $9.50 | $9.50 | $9.15 | $9.35 | $9.35 | 453,446 |
| 2017-10-03 | $9.65 | $9.73 | $9.00 | $9.45 | $9.45 | 1,217,516 |
| 2017-10-02 | $9.60 | $9.78 | $9.43 | $9.70 | $9.70 | 596,719 |
| 2017-09-29 | $10.25 | $10.35 | $9.40 | $9.50 | $9.50 | 1,192,584 |
| 2017-09-28 | $10.00 | $10.35 | $10.00 | $10.25 | $10.25 | 844,113 |
| 2017-09-27 | $9.85 | $10.05 | $9.85 | $10.00 | $10.00 | 378,021 |
| 2017-09-26 | $9.95 | $10.10 | $9.85 | $9.85 | $9.85 | 984,543 |
| 2017-09-25 | $9.80 | $10.05 | $9.80 | $10.00 | $10.00 | 1,167,502 |
| 2017-09-22 | $9.65 | $9.90 | $9.63 | $9.85 | $9.85 | 274,987 |
| 2017-09-21 | $9.70 | $9.70 | $9.50 | $9.70 | $9.70 | 422,696 |
| 2017-09-20 | $9.50 | $9.80 | $9.50 | $9.70 | $9.70 | 427,294 |
| 2017-09-19 | $9.40 | $9.50 | $9.35 | $9.45 | $9.45 | 636,099 |
| 2017-09-18 | $9.40 | $9.55 | $9.39 | $9.40 | $9.40 | 237,066 |
| 2017-09-15 | $9.35 | $9.50 | $9.35 | $9.40 | $9.40 | 505,755 |
| 2017-09-14 | $9.45 | $9.57 | $9.30 | $9.35 | $9.35 | 540,648 |
| 2017-09-13 | $9.25 | $9.45 | $9.25 | $9.40 | $9.40 | 611,530 |
| 2017-09-12 | $9.25 | $9.30 | $9.15 | $9.25 | $9.25 | 268,334 |
| 2017-09-11 | $9.25 | $9.30 | $9.07 | $9.15 | $9.15 | 278,657 |
| 2017-09-08 | $9.15 | $9.20 | $9.00 | $9.20 | $9.20 | 330,542 |
| 2017-09-07 | $9.10 | $9.20 | $8.85 | $9.15 | $9.15 | 383,243 |
| 2017-09-06 | $9.20 | $9.20 | $9.00 | $9.05 | $9.05 | 209,200 |
| 2017-09-05 | $9.15 | $9.25 | $8.95 | $9.10 | $9.10 | 286,500 |
| 2017-09-01 | $9.00 | $9.23 | $9.00 | $9.20 | $9.20 | 176,442 |
| 2017-08-31 | $9.10 | $9.25 | $9.00 | $9.05 | $9.05 | 285,566 |
| 2017-08-30 | $9.10 | $9.10 | $8.95 | $9.05 | $9.05 | 310,082 |
| 2017-08-29 | $9.00 | $9.10 | $8.95 | $9.05 | $9.05 | 366,622 |
| 2017-08-28 | $9.05 | $9.15 | $8.90 | $9.00 | $9.00 | 892,354 |
| 2017-08-25 | $9.00 | $9.15 | $8.95 | $9.05 | $9.05 | 279,393 |
| 2017-08-24 | $9.00 | $9.15 | $8.98 | $9.00 | $9.00 | 207,029 |
| 2017-08-23 | $8.85 | $8.95 | $8.85 | $8.90 | $8.90 | 321,194 |
| 2017-08-22 | $8.90 | $8.95 | $8.80 | $8.85 | $8.85 | 209,635 |
| 2017-08-21 | $8.70 | $8.88 | $8.65 | $8.80 | $8.80 | 343,559 |
| 2017-08-18 | $8.65 | $8.88 | $8.16 | $8.80 | $8.80 | 554,495 |
| 2017-08-17 | $8.95 | $9.00 | $8.75 | $8.75 | $8.75 | 463,541 |
| 2017-08-16 | $9.00 | $9.20 | $8.95 | $8.95 | $8.95 | 710,716 |
| 2017-08-15 | $9.20 | $9.20 | $8.98 | $9.00 | $9.00 | 418,490 |
| 2017-08-14 | $9.10 | $9.15 | $9.00 | $9.10 | $9.10 | 915,491 |
| 2017-08-11 | $8.85 | $9.10 | $8.81 | $9.00 | $9.00 | 880,106 |
| 2017-08-10 | $8.80 | $9.00 | $8.75 | $8.90 | $8.90 | 964,077 |
| 2017-08-09 | $9.05 | $9.05 | $8.75 | $8.80 | $8.80 | 515,037 |
| 2017-08-08 | $8.85 | $9.10 | $8.80 | $9.05 | $9.05 | 727,432 |
| 2017-08-07 | $8.90 | $8.90 | $8.65 | $8.85 | $8.85 | 1,497,268 |
| 2017-08-04 | $8.80 | $8.88 | $8.65 | $8.75 | $8.75 | 1,241,816 |
| 2017-08-03 | $8.40 | $8.50 | $8.28 | $8.40 | $8.40 | 440,739 |
| 2017-08-02 | $8.45 | $8.55 | $8.35 | $8.45 | $8.45 | 1,715,065 |
| 2017-08-01 | $8.30 | $8.50 | $8.06 | $8.40 | $8.40 | 2,369,012 |
| 2017-07-31 | $8.05 | $8.05 | $7.80 | $7.80 | $7.80 | 649,074 |
| 2017-07-28 | $7.95 | $8.15 | $7.95 | $8.00 | $8.00 | 272,724 |
| 2017-07-27 | $8.00 | $8.05 | $7.90 | $7.95 | $7.95 | 309,082 |
| 2017-07-26 | $7.95 | $8.10 | $7.90 | $8.00 | $8.00 | 308,195 |
| 2017-07-25 | $7.95 | $8.10 | $7.90 | $7.95 | $7.95 | 394,413 |
| 2017-07-24 | $7.95 | $8.00 | $7.85 | $7.90 | $7.90 | 387,346 |
| 2017-07-21 | $8.00 | $8.05 | $7.90 | $8.00 | $8.00 | 348,826 |
| 2017-07-20 | $8.00 | $8.10 | $7.85 | $7.90 | $7.90 | 334,194 |
| 2017-07-19 | $7.80 | $8.05 | $7.75 | $8.00 | $8.00 | 552,524 |
| 2017-07-18 | $7.65 | $7.85 | $7.58 | $7.85 | $7.85 | 448,227 |
| 2017-07-17 | $7.65 | $7.75 | $7.60 | $7.60 | $7.60 | 519,800 |
| 2017-07-14 | $7.60 | $7.70 | $7.60 | $7.70 | $7.70 | 344,300 |
| 2017-07-13 | $7.60 | $7.70 | $7.60 | $7.65 | $7.65 | 112,298 |
| 2017-07-12 | $7.60 | $7.75 | $7.58 | $7.60 | $7.60 | 558,044 |
| 2017-07-11 | $7.80 | $7.80 | $7.60 | $7.65 | $7.65 | 249,823 |
| 2017-07-10 | $7.85 | $7.90 | $7.75 | $7.75 | $7.75 | 457,877 |
| 2017-07-07 | $7.90 | $7.95 | $7.70 | $7.85 | $7.85 | 511,168 |
| 2017-07-06 | $7.70 | $8.00 | $7.65 | $7.85 | $7.85 | 1,453,896 |
| 2017-07-05 | $7.70 | $7.80 | $7.60 | $7.70 | $7.70 | 2,219,590 |
| 2017-07-03 | $7.70 | $7.80 | $7.65 | $7.70 | $7.70 | 446,477 |
| 2017-06-30 | $7.60 | $7.99 | $7.60 | $7.70 | $7.70 | 3,110,542 |
| 2017-06-29 | $7.75 | $7.75 | $7.55 | $7.65 | $7.65 | 2,351,481 |
| 2017-06-28 | $8.30 | $8.32 | $7.68 | $7.70 | $7.70 | 3,383,700 |
| 2017-06-27 | $9.20 | $9.20 | $9.00 | $9.10 | $9.10 | 234,851 |
| 2017-06-26 | $9.10 | $9.20 | $8.90 | $9.15 | $9.15 | 144,489 |
| 2017-06-23 | $8.95 | $9.10 | $8.80 | $9.10 | $9.10 | 311,652 |
| 2017-06-22 | $8.80 | $9.00 | $8.75 | $9.00 | $9.00 | 140,472 |
| 2017-06-21 | $8.90 | $8.98 | $8.65 | $8.75 | $8.75 | 324,528 |
| 2017-06-20 | $9.00 | $9.00 | $8.75 | $8.95 | $8.95 | 171,052 |
| 2017-06-19 | $9.05 | $9.10 | $8.90 | $9.00 | $9.00 | 267,768 |
| 2017-06-16 | $8.85 | $9.05 | $8.75 | $9.05 | $9.05 | 395,433 |
| 2017-06-15 | $9.00 | $9.15 | $8.88 | $8.95 | $8.95 | 152,475 |
| 2017-06-14 | $9.10 | $9.13 | $8.80 | $9.05 | $9.05 | 206,957 |
| 2017-06-13 | $9.30 | $9.32 | $9.05 | $9.05 | $9.05 | 175,867 |
| 2017-06-12 | $9.30 | $9.50 | $9.20 | $9.20 | $9.20 | 186,865 |
| 2017-06-09 | $9.10 | $9.45 | $9.10 | $9.30 | $9.30 | 395,228 |
| 2017-06-08 | $8.75 | $9.15 | $8.70 | $9.05 | $9.05 | 331,868 |
| 2017-06-07 | $8.60 | $8.75 | $8.50 | $8.70 | $8.70 | 268,315 |
| 2017-06-06 | $8.55 | $8.70 | $8.45 | $8.60 | $8.60 | 147,264 |
| 2017-06-05 | $8.90 | $8.93 | $8.57 | $8.65 | $8.65 | 198,664 |
| 2017-06-02 | $8.55 | $9.03 | $8.55 | $8.95 | $8.95 | 359,881 |
| 2017-06-01 | $8.50 | $8.70 | $8.50 | $8.65 | $8.65 | 263,463 |
| 2017-05-31 | $8.55 | $8.55 | $8.35 | $8.50 | $8.50 | 244,594 |
| 2017-05-30 | $8.65 | $8.65 | $8.50 | $8.50 | $8.50 | 236,140 |
| 2017-05-26 | $8.60 | $8.70 | $8.48 | $8.70 | $8.70 | 268,682 |
| 2017-05-25 | $8.50 | $8.75 | $8.40 | $8.65 | $8.65 | 257,967 |
| 2017-05-24 | $8.60 | $8.70 | $8.45 | $8.45 | $8.45 | 232,711 |
| 2017-05-23 | $8.55 | $8.65 | $8.45 | $8.65 | $8.65 | 117,111 |
| 2017-05-22 | $8.50 | $8.60 | $8.40 | $8.50 | $8.50 | 223,015 |
| 2017-05-19 | $8.45 | $8.60 | $8.40 | $8.50 | $8.50 | 217,154 |
| 2017-05-18 | $8.40 | $8.55 | $8.40 | $8.45 | $8.45 | 446,989 |
| 2017-05-17 | $8.45 | $8.65 | $8.40 | $8.40 | $8.40 | 301,043 |
| 2017-05-16 | $8.55 | $8.70 | $8.50 | $8.65 | $8.65 | 197,405 |
| 2017-05-15 | $8.65 | $8.80 | $8.50 | $8.55 | $8.55 | 202,205 |
| 2017-05-12 | $8.70 | $8.73 | $8.65 | $8.70 | $8.70 | 237,696 |
| 2017-05-11 | $8.80 | $8.95 | $8.69 | $8.75 | $8.75 | 220,496 |
| 2017-05-10 | $8.75 | $8.88 | $8.60 | $8.80 | $8.80 | 232,581 |
| 2017-05-09 | $8.95 | $8.97 | $8.70 | $8.85 | $8.85 | 237,020 |
| 2017-05-08 | $9.00 | $9.03 | $8.70 | $8.90 | $8.90 | 228,165 |
| 2017-05-05 | $8.80 | $9.05 | $8.75 | $9.00 | $9.00 | 255,886 |
| 2017-05-04 | $8.90 | $9.90 | $8.50 | $8.80 | $8.80 | 600,925 |
| 2017-05-03 | $8.85 | $8.85 | $8.65 | $8.65 | $8.65 | 331,082 |
| 2017-05-02 | $8.95 | $9.05 | $8.80 | $8.95 | $8.95 | 177,480 |
| 2017-05-01 | $9.10 | $9.10 | $8.80 | $8.90 | $8.90 | 188,621 |
| 2017-04-28 | $9.30 | $9.30 | $9.00 | $9.05 | $9.05 | 167,269 |
| 2017-04-27 | $9.40 | $9.48 | $9.20 | $9.30 | $9.30 | 163,960 |
| 2017-04-26 | $9.40 | $9.45 | $9.20 | $9.35 | $9.35 | 265,726 |
| 2017-04-25 | $9.25 | $9.50 | $9.05 | $9.45 | $9.45 | 255,088 |
| 2017-04-24 | $9.00 | $9.25 | $8.87 | $9.20 | $9.20 | 356,057 |
| 2017-04-21 | $8.85 | $8.95 | $8.75 | $8.80 | $8.80 | 176,613 |
| 2017-04-20 | $8.75 | $8.90 | $8.70 | $8.85 | $8.85 | 286,995 |
| 2017-04-19 | $8.80 | $8.80 | $8.50 | $8.70 | $8.70 | 235,947 |
| 2017-04-18 | $8.45 | $8.70 | $8.45 | $8.70 | $8.70 | 273,664 |
| 2017-04-17 | $8.50 | $8.63 | $8.40 | $8.45 | $8.45 | 204,245 |
| 2017-04-13 | $8.55 | $8.70 | $8.40 | $8.45 | $8.45 | 201,886 |
| 2017-04-12 | $8.70 | $8.90 | $8.50 | $8.55 | $8.55 | 344,875 |
| 2017-04-11 | $8.65 | $8.90 | $8.65 | $8.70 | $8.70 | 357,729 |
| 2017-04-10 | $8.35 | $8.80 | $8.30 | $8.65 | $8.65 | 452,743 |
| 2017-04-07 | $8.10 | $8.40 | $8.00 | $8.35 | $8.35 | 555,340 |
| 2017-04-06 | $7.80 | $7.95 | $7.65 | $7.85 | $7.85 | 477,353 |
| 2017-04-05 | $8.15 | $8.20 | $7.75 | $7.85 | $7.85 | 527,091 |
| 2017-04-04 | $8.15 | $8.25 | $8.05 | $8.10 | $8.10 | 264,666 |
| 2017-04-03 | $8.15 | $8.15 | $7.95 | $8.15 | $8.15 | 3,427 |
| 2017-03-31 | $8.05 | $8.25 | $7.95 | $8.15 | $8.15 | 5,278 |
| 2017-03-30 | $8.35 | $8.35 | $8.00 | $8.05 | $8.05 | 231,028 |
| 2017-03-29 | $8.00 | $8.40 | $7.95 | $8.35 | $8.35 | 272,643 |
| 2017-03-28 | $7.95 | $8.13 | $7.90 | $8.05 | $8.05 | 273,059 |
| 2017-03-27 | $7.85 | $8.05 | $7.75 | $8.00 | $8.00 | 234,416 |
| 2017-03-24 | $8.10 | $8.20 | $7.95 | $7.95 | $7.95 | 319,226 |
| 2017-03-23 | $7.90 | $8.23 | $7.90 | $8.15 | $8.15 | 272,468 |
| 2017-03-22 | $8.00 | $8.10 | $7.80 | $7.90 | $7.90 | 301,849 |
| 2017-03-21 | $8.30 | $8.30 | $7.90 | $8.05 | $8.05 | 265,957 |
| 2017-03-20 | $8.10 | $8.35 | $7.95 | $8.20 | $8.20 | 322,277 |
| 2017-03-17 | $8.10 | $8.25 | $8.10 | $8.10 | $8.10 | 943,935 |
| 2017-03-16 | $8.05 | $8.25 | $7.91 | $8.15 | $8.15 | 457,796 |
| 2017-03-15 | $8.20 | $8.20 | $7.95 | $8.00 | $8.00 | 614,021 |
| 2017-03-14 | $8.25 | $8.40 | $8.00 | $8.20 | $8.20 | 375,159 |
| 2017-03-13 | $8.30 | $8.40 | $8.25 | $8.25 | $8.25 | 314,567 |
| 2017-03-10 | $8.40 | $8.50 | $8.25 | $8.35 | $8.35 | 418,697 |
| 2017-03-09 | $8.50 | $8.60 | $8.30 | $8.40 | $8.40 | 333,549 |
| 2017-03-08 | $8.55 | $8.65 | $8.30 | $8.45 | $8.45 | 388,625 |
| 2017-03-07 | $8.70 | $8.75 | $8.50 | $8.55 | $8.55 | 267,166 |
| 2017-03-06 | $8.90 | $8.95 | $8.55 | $8.75 | $8.75 | 319,140 |
| 2017-03-03 | $9.00 | $9.10 | $8.80 | $9.00 | $9.00 | 267,573 |
| 2017-03-02 | $9.10 | $9.35 | $8.95 | $9.00 | $9.00 | 168,621 |
| 2017-03-01 | $8.90 | $9.18 | $8.90 | $9.15 | $9.15 | 223,012 |
| 2017-02-28 | $9.00 | $9.15 | $8.70 | $8.80 | $8.80 | 504,083 |
| 2017-02-27 | $8.90 | $9.15 | $8.81 | $9.05 | $9.05 | 194,124 |
| 2017-02-24 | $8.90 | $9.03 | $8.75 | $8.95 | $8.95 | 182,399 |
| 2017-02-23 | $8.95 | $9.05 | $8.75 | $9.00 | $9.00 | 300,372 |
| 2017-02-22 | $9.00 | $9.15 | $8.85 | $9.00 | $9.00 | 212,384 |
| 2017-02-21 | $9.05 | $9.13 | $8.93 | $9.05 | $9.05 | 258,269 |
| 2017-02-17 | $9.05 | $9.15 | $8.95 | $9.15 | $9.15 | 298,702 |
| 2017-02-16 | $9.20 | $9.20 | $8.90 | $9.05 | $9.05 | 484,850 |
| 2017-02-15 | $9.10 | $9.20 | $8.95 | $9.15 | $9.15 | 256,362 |
| 2017-02-14 | $9.15 | $9.20 | $9.00 | $9.10 | $9.10 | 231,423 |
| 2017-02-13 | $9.50 | $9.61 | $9.15 | $9.20 | $9.20 | 282,306 |
| 2017-02-10 | $9.35 | $9.55 | $9.25 | $9.55 | $9.55 | 199,742 |
| 2017-02-09 | $9.20 | $9.40 | $9.10 | $9.25 | $9.25 | 346,242 |
| 2017-02-08 | $9.30 | $9.35 | $9.05 | $9.25 | $9.25 | 310,559 |
| 2017-02-07 | $9.55 | $9.55 | $9.20 | $9.30 | $9.30 | 358,667 |
| 2017-02-06 | $9.75 | $9.98 | $9.43 | $9.50 | $9.50 | 426,651 |
| 2017-02-03 | $9.10 | $10.55 | $9.01 | $9.75 | $9.75 | 416,565 |
| 2017-02-02 | $9.95 | $10.05 | $9.75 | $9.90 | $9.90 | 322,267 |
| 2017-02-01 | $10.00 | $10.15 | $9.82 | $9.95 | $9.95 | 321,009 |
| 2017-01-31 | $9.60 | $10.03 | $9.60 | $9.90 | $9.90 | 422,977 |
| 2017-01-30 | $9.55 | $9.75 | $9.45 | $9.60 | $9.60 | 249,112 |
| 2017-01-27 | $9.75 | $9.90 | $9.45 | $9.70 | $9.70 | 243,899 |
| 2017-01-26 | $9.95 | $10.05 | $9.50 | $9.80 | $9.80 | 356,202 |
| 2017-01-25 | $9.95 | $10.10 | $9.80 | $10.05 | $10.05 | 189,352 |
| 2017-01-24 | $9.70 | $10.05 | $9.50 | $9.95 | $9.95 | 309,729 |
| 2017-01-23 | $9.60 | $9.75 | $9.45 | $9.70 | $9.70 | 210,044 |
| 2017-01-20 | $9.55 | $9.70 | $9.40 | $9.65 | $9.65 | 240,313 |
| 2017-01-19 | $9.80 | $9.85 | $9.48 | $9.50 | $9.50 | 297,726 |
| 2017-01-18 | $9.70 | $9.80 | $9.55 | $9.80 | $9.80 | 434,483 |
| 2017-01-17 | $9.75 | $9.75 | $9.50 | $9.60 | $9.60 | 371,120 |
| 2017-01-13 | $9.80 | $10.05 | $9.70 | $9.80 | $9.80 | 325,897 |
| 2017-01-12 | $10.35 | $10.40 | $9.65 | $9.80 | $9.80 | 929,795 |
| 2017-01-11 | $10.60 | $10.65 | $10.45 | $10.60 | $10.60 | 232,654 |
| 2017-01-10 | $10.30 | $10.65 | $10.20 | $10.65 | $10.65 | 260,613 |
| 2017-01-09 | $10.50 | $10.65 | $10.35 | $10.35 | $10.35 | 202,503 |
| 2017-01-06 | $10.70 | $10.80 | $10.55 | $10.60 | $10.60 | 104,325 |
| 2017-01-05 | $10.80 | $10.90 | $10.45 | $10.70 | $10.70 | 398,021 |
| 2017-01-04 | $10.70 | $10.95 | $10.50 | $10.95 | $10.95 | 375,944 |
| 2017-01-03 | $10.80 | $10.98 | $10.40 | $10.65 | $10.65 | 321,315 |
| 2016-12-30 | $10.90 | $10.95 | $10.65 | $10.65 | $10.65 | 300,423 |
| 2016-12-29 | $10.80 | $10.93 | $10.57 | $10.90 | $10.90 | 174,981 |
| 2016-12-28 | $10.90 | $10.95 | $10.43 | $10.75 | $10.75 | 260,063 |
| 2016-12-27 | $10.60 | $10.95 | $10.50 | $10.90 | $10.90 | 123,325 |
| 2016-12-23 | $10.50 | $10.65 | $10.45 | $10.60 | $10.60 | 103,916 |
| 2016-12-22 | $10.65 | $10.65 | $10.37 | $10.50 | $10.50 | 145,452 |
| 2016-12-21 | $10.55 | $10.70 | $10.46 | $10.65 | $10.65 | 125,596 |
| 2016-12-20 | $10.25 | $10.73 | $10.25 | $10.60 | $10.60 | 184,399 |
| 2016-12-19 | $10.40 | $10.60 | $10.18 | $10.30 | $10.30 | 512,964 |
| 2016-12-16 | $10.40 | $10.75 | $10.20 | $10.40 | $10.40 | 1,495,762 |
| 2016-12-15 | $10.60 | $10.75 | $10.35 | $10.40 | $10.40 | 421,230 |
| 2016-12-14 | $10.65 | $10.80 | $10.45 | $10.50 | $10.50 | 314,692 |
| 2016-12-13 | $10.95 | $11.15 | $10.50 | $10.55 | $10.55 | 600,516 |
| 2016-12-12 | $11.35 | $11.55 | $10.80 | $10.95 | $10.95 | 1,161,671 |
| 2016-12-09 | $11.85 | $11.85 | $11.60 | $11.75 | $11.75 | 620,158 |
| 2016-12-08 | $11.30 | $12.00 | $11.05 | $11.75 | $11.75 | 656,416 |
| 2016-12-07 | $11.65 | $11.95 | $11.55 | $11.80 | $11.80 | 374,901 |
| 2016-12-06 | $11.45 | $11.85 | $11.40 | $11.75 | $11.75 | 425,549 |
| 2016-12-05 | $11.50 | $11.70 | $11.35 | $11.35 | $11.35 | 310,172 |
| 2016-12-02 | $11.65 | $11.65 | $11.20 | $11.30 | $11.30 | 310,558 |
| 2016-12-01 | $11.75 | $11.90 | $11.50 | $11.60 | $11.60 | 347,585 |
| 2016-11-30 | $11.20 | $11.70 | $11.05 | $11.65 | $11.65 | 469,772 |
| 2016-11-29 | $11.35 | $11.80 | $11.05 | $11.20 | $11.20 | 349,748 |
| 2016-11-28 | $11.45 | $11.55 | $11.06 | $11.25 | $11.25 | 244,494 |
| 2016-11-25 | $11.65 | $11.73 | $11.40 | $11.45 | $11.45 | 84,990 |
| 2016-11-23 | $11.60 | $11.68 | $11.45 | $11.65 | $11.65 | 377,703 |
| 2016-11-22 | $11.35 | $11.60 | $11.30 | $11.60 | $11.60 | 260,171 |
| 2016-11-21 | $11.90 | $11.90 | $11.13 | $11.35 | $11.35 | 322,735 |
| 2016-11-18 | $11.05 | $11.35 | $11.00 | $11.25 | $11.25 | 339,872 |
| 2016-11-17 | $11.20 | $11.40 | $10.75 | $11.00 | $11.00 | 315,086 |
| 2016-11-16 | $11.15 | $11.30 | $10.95 | $11.10 | $11.10 | 344,568 |
| 2016-11-15 | $11.10 | $11.23 | $10.93 | $11.15 | $11.15 | 560,324 |
| 2016-11-14 | $11.20 | $11.25 | $10.65 | $11.10 | $11.10 | 582,672 |
| 2016-11-11 | $10.50 | $11.00 | $10.50 | $10.95 | $10.95 | 795,744 |
| 2016-11-10 | $10.10 | $10.70 | $10.10 | $10.55 | $10.55 | 772,159 |
| 2016-11-09 | $9.60 | $10.08 | $9.46 | $10.00 | $10.00 | 418,049 |
| 2016-11-08 | $9.75 | $9.80 | $9.50 | $9.60 | $9.60 | 250,639 |
| 2016-11-07 | $9.80 | $9.90 | $9.65 | $9.80 | $9.80 | 497,734 |
| 2016-11-04 | $9.60 | $9.75 | $9.35 | $9.60 | $9.60 | 203,993 |
| 2016-11-03 | $9.65 | $9.70 | $9.55 | $9.55 | $9.55 | 185,008 |
| 2016-11-02 | $9.65 | $9.80 | $9.55 | $9.65 | $9.65 | 345,156 |
| 2016-11-01 | $9.85 | $9.95 | $9.65 | $9.75 | $9.75 | 304,810 |
| 2016-10-31 | $9.95 | $10.20 | $9.70 | $9.75 | $9.75 | 608,203 |
| 2016-10-28 | $10.26 | $10.43 | $9.95 | $9.99 | $9.99 | 475,042 |
| 2016-10-27 | $10.57 | $10.64 | $10.17 | $10.22 | $10.22 | 672,667 |
| 2016-10-26 | $10.55 | $10.65 | $10.32 | $10.43 | $10.43 | 690,113 |
| 2016-10-25 | $10.82 | $10.88 | $10.63 | $10.65 | $10.65 | 566,523 |
| 2016-10-24 | $10.91 | $11.02 | $10.78 | $10.82 | $10.82 | 225,091 |
| 2016-10-21 | $10.81 | $10.98 | $10.64 | $10.86 | $10.86 | 158,806 |
| 2016-10-20 | $10.81 | $10.98 | $10.81 | $10.95 | $10.95 | 186,398 |
| 2016-10-19 | $10.96 | $10.96 | $10.62 | $10.92 | $10.92 | 157,875 |
| 2016-10-18 | $10.95 | $11.00 | $10.84 | $10.89 | $10.89 | 341,539 |
| 2016-10-17 | $10.86 | $10.93 | $10.66 | $10.80 | $10.80 | 189,421 |
| 2016-10-14 | $10.97 | $10.99 | $10.65 | $10.90 | $10.90 | 273,615 |
| 2016-10-13 | $10.93 | $11.02 | $10.78 | $10.93 | $10.93 | 384,119 |
| 2016-10-12 | $10.62 | $10.96 | $10.51 | $10.93 | $10.93 | 352,123 |
| 2016-10-11 | $10.60 | $10.74 | $10.07 | $10.61 | $10.61 | 256,844 |
| 2016-10-10 | $10.57 | $10.68 | $10.46 | $10.65 | $10.65 | 213,291 |
| 2016-10-07 | $10.54 | $10.66 | $10.34 | $10.46 | $10.46 | 476,714 |
| 2016-10-06 | $10.79 | $10.79 | $10.46 | $10.56 | $10.56 | 220,757 |
| 2016-10-05 | $10.87 | $11.03 | $10.82 | $10.85 | $10.85 | 338,937 |
| 2016-10-04 | $11.09 | $11.12 | $10.67 | $10.74 | $10.74 | 390,317 |
| 2016-10-03 | $11.09 | $11.33 | $10.99 | $11.14 | $11.14 | 561,238 |
| 2016-09-30 | $10.95 | $11.12 | $10.71 | $11.06 | $11.06 | 1,083,019 |
| 2016-09-29 | $10.38 | $10.92 | $10.31 | $10.80 | $10.80 | 1,052,766 |
| 2016-09-28 | $9.89 | $10.42 | $9.54 | $10.35 | $10.35 | 914,755 |
| 2016-09-27 | $9.90 | $9.98 | $9.72 | $9.83 | $9.83 | 352,561 |
| 2016-09-26 | $10.02 | $10.07 | $9.87 | $9.94 | $9.94 | 412,181 |
| 2016-09-23 | $9.90 | $10.26 | $9.78 | $10.12 | $10.12 | 472,919 |
| 2016-09-22 | $10.06 | $10.06 | $9.87 | $9.90 | $9.90 | 643,679 |
| 2016-09-21 | $10.03 | $10.19 | $9.80 | $9.99 | $9.99 | 366,435 |
| 2016-09-20 | $10.12 | $10.22 | $9.80 | $9.98 | $9.98 | 350,702 |
| 2016-09-19 | $10.14 | $10.31 | $9.87 | $10.02 | $10.02 | 634,988 |
| 2016-09-16 | $10.23 | $10.26 | $10.05 | $10.06 | $10.06 | 692,571 |
| 2016-09-15 | $9.91 | $10.25 | $9.88 | $10.21 | $10.21 | 517,553 |
| 2016-09-14 | $10.01 | $10.04 | $9.75 | $9.87 | $9.87 | 478,783 |
| 2016-09-13 | $10.19 | $10.27 | $9.85 | $9.97 | $9.97 | 626,011 |
| 2016-09-12 | $9.70 | $10.34 | $9.55 | $10.27 | $10.27 | 493,537 |
| 2016-09-09 | $10.30 | $10.33 | $9.82 | $9.85 | $9.85 | 557,178 |
| 2016-09-08 | $10.51 | $10.55 | $10.37 | $10.38 | $10.38 | 314,581 |
| 2016-09-07 | $10.49 | $10.56 | $10.41 | $10.47 | $10.47 | 533,944 |
| 2016-09-06 | $10.48 | $10.62 | $10.33 | $10.49 | $10.49 | 393,153 |
| 2016-09-02 | $10.17 | $10.60 | $10.17 | $10.54 | $10.54 | 406,502 |
| 2016-09-01 | $10.34 | $10.39 | $10.02 | $10.17 | $10.17 | 331,677 |
| 2016-08-31 | $10.32 | $10.42 | $10.10 | $10.35 | $10.35 | 675,038 |
| 2016-08-30 | $10.13 | $10.44 | $10.12 | $10.28 | $10.28 | 295,905 |
| 2016-08-29 | $10.01 | $10.17 | $9.99 | $10.16 | $10.16 | 259,858 |
| 2016-08-26 | $10.14 | $10.16 | $9.90 | $9.97 | $9.97 | 252,018 |
| 2016-08-25 | $9.92 | $10.23 | $9.92 | $10.10 | $10.10 | 277,762 |
| 2016-08-24 | $10.30 | $10.43 | $9.87 | $9.92 | $9.92 | 323,118 |
| 2016-08-23 | $10.36 | $10.49 | $10.12 | $10.34 | $10.34 | 439,489 |
| 2016-08-22 | $10.14 | $10.33 | $9.96 | $10.31 | $10.31 | 262,662 |
| 2016-08-19 | $10.04 | $10.18 | $9.94 | $10.15 | $10.15 | 341,672 |
| 2016-08-18 | $9.99 | $10.10 | $9.90 | $10.08 | $10.08 | 644,257 |
| 2016-08-17 | $9.67 | $10.21 | $9.55 | $9.96 | $9.96 | 987,405 |
| 2016-08-16 | $9.59 | $9.59 | $9.28 | $9.30 | $9.30 | 397,601 |
| 2016-08-15 | $9.07 | $9.68 | $9.07 | $9.64 | $9.64 | 632,747 |
| 2016-08-12 | $9.19 | $9.30 | $9.01 | $9.06 | $9.06 | 584,016 |
| 2016-08-11 | $9.26 | $9.47 | $8.83 | $9.20 | $9.20 | 391,648 |
| 2016-08-10 | $9.28 | $9.36 | $9.11 | $9.16 | $9.16 | 608,185 |
| 2016-08-09 | $9.23 | $9.62 | $9.23 | $9.30 | $9.30 | 352,681 |
| 2016-08-08 | $9.32 | $9.61 | $9.30 | $9.36 | $9.36 | 252,424 |
| 2016-08-05 | $9.30 | $9.45 | $9.21 | $9.27 | $9.27 | 385,701 |
| 2016-08-04 | $9.40 | $9.76 | $9.14 | $9.27 | $9.27 | 437,937 |
| 2016-08-03 | $9.08 | $9.29 | $9.00 | $9.29 | $9.29 | 759,250 |
| 2016-08-02 | $9.06 | $9.19 | $8.96 | $9.09 | $9.09 | 289,079 |
| 2016-08-01 | $9.08 | $9.27 | $8.94 | $9.04 | $9.04 | 231,210 |
| 2016-07-29 | $8.93 | $9.20 | $8.92 | $9.06 | $9.06 | 276,618 |
| 2016-07-28 | $9.12 | $9.31 | $9.09 | $9.12 | $9.12 | 229,212 |
| 2016-07-27 | $9.15 | $9.42 | $9.03 | $9.25 | $9.25 | 283,633 |
| 2016-07-26 | $9.07 | $9.34 | $8.96 | $9.15 | $9.15 | 378,302 |
| 2016-07-25 | $9.23 | $9.24 | $8.97 | $9.05 | $9.05 | 247,749 |
| 2016-07-22 | $9.11 | $9.32 | $8.96 | $9.27 | $9.27 | 418,241 |
| 2016-07-21 | $9.38 | $9.52 | $9.13 | $9.15 | $9.15 | 452,474 |
| 2016-07-20 | $9.63 | $9.63 | $9.31 | $9.32 | $9.32 | 451,468 |
| 2016-07-19 | $9.52 | $9.77 | $9.34 | $9.57 | $9.57 | 567,548 |
| 2016-07-18 | $9.76 | $9.83 | $9.58 | $9.64 | $9.64 | 397,424 |
| 2016-07-15 | $9.60 | $9.80 | $9.46 | $9.80 | $9.80 | 831,377 |
| 2016-07-14 | $9.52 | $9.59 | $9.27 | $9.50 | $9.50 | 811,547 |
| 2016-07-13 | $9.75 | $9.75 | $9.31 | $9.44 | $9.44 | 698,154 |
| 2016-07-12 | $9.38 | $9.73 | $9.38 | $9.66 | $9.66 | 823,960 |
| 2016-07-11 | $9.00 | $9.27 | $8.90 | $9.24 | $9.24 | 761,757 |
| 2016-07-08 | $8.88 | $9.18 | $8.85 | $8.97 | $8.97 | 1,648,820 |
| 2016-07-07 | $8.83 | $9.34 | $8.54 | $8.90 | $8.90 | 2,281,495 |
| 2016-07-06 | $7.34 | $7.67 | $7.19 | $7.64 | $7.64 | 633,414 |
| 2016-07-05 | $7.61 | $7.66 | $7.26 | $7.40 | $7.40 | 505,138 |
| 2016-07-01 | $7.52 | $7.73 | $7.48 | $7.60 | $7.60 | 440,006 |
| 2016-06-30 | $7.39 | $7.59 | $7.03 | $7.56 | $7.56 | 598,379 |
| 2016-06-29 | $7.12 | $7.38 | $7.09 | $7.34 | $7.34 | 499,598 |
| 2016-06-28 | $6.78 | $7.10 | $6.78 | $7.01 | $7.01 | 399,241 |
| 2016-06-27 | $7.45 | $7.45 | $6.66 | $6.85 | $6.85 | 680,268 |
| 2016-06-24 | $7.10 | $7.50 | $6.95 | $7.50 | $7.50 | 1,130,358 |
| 2016-06-23 | $7.11 | $7.50 | $7.03 | $7.48 | $7.48 | 620,503 |
| 2016-06-22 | $7.20 | $7.20 | $6.92 | $6.99 | $6.99 | 558,095 |
| 2016-06-21 | $6.99 | $7.23 | $6.95 | $7.21 | $7.21 | 367,127 |
| 2016-06-20 | $6.95 | $7.22 | $6.93 | $7.16 | $7.16 | 439,313 |
| 2016-06-17 | $6.59 | $6.92 | $6.58 | $6.85 | $6.85 | 682,102 |
| 2016-06-16 | $6.30 | $6.58 | $6.26 | $6.58 | $6.58 | 543,257 |
| 2016-06-15 | $6.42 | $6.67 | $6.34 | $6.39 | $6.39 | 419,230 |
| 2016-06-14 | $6.50 | $6.68 | $6.28 | $6.34 | $6.34 | 300,249 |
| 2016-06-13 | $6.53 | $6.73 | $6.49 | $6.51 | $6.51 | 229,894 |
| 2016-06-10 | $6.68 | $6.87 | $6.50 | $6.59 | $6.59 | 264,198 |
| 2016-06-09 | $6.97 | $7.05 | $6.69 | $6.69 | $6.69 | 392,444 |
| 2016-06-08 | $7.10 | $7.13 | $6.95 | $6.96 | $6.96 | 373,962 |
| 2016-06-07 | $7.13 | $7.24 | $6.99 | $7.07 | $7.07 | 471,338 |
| 2016-06-06 | $6.79 | $7.15 | $6.74 | $7.13 | $7.13 | 1,206,028 |
| 2016-06-03 | $6.84 | $6.87 | $6.61 | $6.77 | $6.77 | 521,929 |
| 2016-06-02 | $6.58 | $6.90 | $6.58 | $6.85 | $6.85 | 459,571 |
| 2016-06-01 | $6.68 | $6.82 | $6.41 | $6.78 | $6.78 | 533,632 |
| 2016-05-31 | $6.84 | $6.88 | $6.63 | $6.78 | $6.78 | 508,365 |
| 2016-05-27 | $6.60 | $6.80 | $6.58 | $6.65 | $6.65 | 318,598 |
| 2016-05-26 | $6.76 | $6.76 | $6.41 | $6.58 | $6.58 | 543,833 |
| 2016-05-25 | $6.81 | $6.94 | $6.71 | $6.73 | $6.73 | 973,816 |
| 2016-05-24 | $6.67 | $6.84 | $6.51 | $6.70 | $6.70 | 814,468 |
| 2016-05-23 | $6.27 | $6.69 | $6.27 | $6.57 | $6.57 | 710,960 |
| 2016-05-20 | $6.09 | $6.42 | $6.03 | $6.27 | $6.27 | 798,733 |
| 2016-05-19 | $5.88 | $6.14 | $5.85 | $6.03 | $6.03 | 415,586 |
| 2016-05-18 | $5.92 | $6.16 | $5.86 | $5.92 | $5.92 | 377,200 |
| 2016-05-17 | $5.81 | $6.13 | $5.69 | $5.91 | $5.91 | 888,282 |
| 2016-05-16 | $5.73 | $6.00 | $5.70 | $5.81 | $5.81 | 607,575 |
| 2016-05-13 | $5.56 | $6.02 | $5.51 | $5.69 | $5.69 | 867,235 |
| 2016-05-12 | $5.89 | $5.97 | $5.42 | $5.56 | $5.56 | 1,079,591 |
| 2016-05-11 | $5.41 | $6.17 | $5.41 | $5.85 | $5.85 | 1,474,763 |
| 2016-05-10 | $4.59 | $5.92 | $4.40 | $5.43 | $5.43 | 2,185,700 |
| 2016-05-09 | $4.87 | $4.90 | $4.67 | $4.76 | $4.76 | 357,044 |
| 2016-05-06 | $4.63 | $4.86 | $4.59 | $4.86 | $4.86 | 447,601 |
| 2016-05-05 | $4.87 | $4.91 | $4.64 | $4.64 | $4.64 | 250,457 |
| 2016-05-04 | $4.80 | $4.96 | $4.77 | $4.84 | $4.84 | 256,234 |
| 2016-05-03 | $4.90 | $5.00 | $4.70 | $4.87 | $4.87 | 340,224 |
| 2016-05-02 | $5.02 | $5.06 | $4.85 | $4.98 | $4.98 | 354,859 |
| 2016-04-29 | $4.88 | $5.10 | $4.78 | $4.95 | $4.95 | 689,771 |
| 2016-04-28 | $4.84 | $5.18 | $4.81 | $4.87 | $4.87 | 1,328,992 |
| 2016-04-27 | $4.63 | $4.82 | $4.62 | $4.79 | $4.79 | 295,878 |
| 2016-04-26 | $4.67 | $4.72 | $4.60 | $4.67 | $4.67 | 303,490 |
| 2016-04-25 | $4.83 | $4.83 | $4.55 | $4.66 | $4.66 | 357,738 |
| 2016-04-22 | $4.56 | $4.90 | $4.56 | $4.82 | $4.82 | 1,285,333 |
| 2016-04-21 | $4.58 | $4.73 | $4.43 | $4.51 | $4.51 | 437,375 |
| 2016-04-20 | $4.45 | $4.75 | $4.38 | $4.55 | $4.55 | 659,354 |
| 2016-04-19 | $4.35 | $4.60 | $4.34 | $4.40 | $4.40 | 567,347 |
| 2016-04-18 | $4.09 | $4.39 | $4.08 | $4.28 | $4.28 | 634,502 |
| 2016-04-15 | $3.99 | $4.16 | $3.96 | $4.13 | $4.13 | 258,930 |
| 2016-04-14 | $4.02 | $4.14 | $3.99 | $4.03 | $4.03 | 427,044 |
| 2016-04-13 | $3.71 | $4.22 | $3.71 | $4.00 | $4.00 | 832,837 |
| 2016-04-12 | $3.70 | $3.79 | $3.62 | $3.68 | $3.68 | 631,208 |
| 2016-04-11 | $3.83 | $4.00 | $3.66 | $3.70 | $3.70 | 447,880 |
| 2016-04-08 | $3.93 | $4.05 | $3.64 | $3.84 | $3.84 | 697,593 |
| 2016-04-07 | $3.40 | $4.05 | $3.39 | $4.03 | $4.03 | 989,142 |
| 2016-04-06 | $3.13 | $3.41 | $3.11 | $3.40 | $3.40 | 491,779 |
| 2016-04-05 | $3.20 | $3.21 | $3.07 | $3.14 | $3.14 | 312,738 |
| 2016-04-04 | $3.01 | $3.50 | $3.00 | $3.20 | $3.20 | 872,652 |
| 2016-04-01 | $2.95 | $3.02 | $2.94 | $2.98 | $2.98 | 270,925 |
| 2016-03-31 | $3.00 | $3.05 | $2.93 | $2.97 | $2.97 | 466,176 |
| 2016-03-30 | $3.01 | $3.05 | $2.98 | $3.02 | $3.02 | 262,148 |
| 2016-03-29 | $3.00 | $3.04 | $2.87 | $2.99 | $2.99 | 327,958 |
| 2016-03-28 | $2.96 | $3.05 | $2.88 | $3.04 | $3.04 | 276,917 |
| 2016-03-24 | $2.83 | $3.02 | $2.75 | $2.98 | $2.98 | 404,614 |
| 2016-03-23 | $2.95 | $2.96 | $2.81 | $2.82 | $2.82 | 257,795 |
| 2016-03-22 | $2.92 | $3.03 | $2.84 | $2.97 | $2.97 | 213,833 |
| 2016-03-21 | $2.97 | $2.98 | $2.78 | $2.96 | $2.96 | 257,730 |
| 2016-03-18 | $2.90 | $3.08 | $2.85 | $3.01 | $3.01 | 1,863,748 |
| 2016-03-17 | $2.78 | $2.90 | $2.77 | $2.88 | $2.88 | 203,523 |
| 2016-03-16 | $2.73 | $2.84 | $2.71 | $2.80 | $2.80 | 157,422 |
| 2016-03-15 | $2.93 | $2.97 | $2.68 | $2.75 | $2.75 | 187,647 |
| 2016-03-14 | $2.87 | $2.96 | $2.79 | $2.94 | $2.94 | 227,543 |
| 2016-03-11 | $2.90 | $2.96 | $2.75 | $2.89 | $2.89 | 415,534 |
| 2016-03-10 | $3.01 | $3.08 | $2.81 | $2.84 | $2.84 | 338,018 |
| 2016-03-09 | $3.00 | $3.07 | $2.95 | $3.02 | $3.02 | 524,483 |
| 2016-03-08 | $3.20 | $3.29 | $2.94 | $2.98 | $2.98 | 295,365 |
| 2016-03-07 | $3.10 | $3.40 | $3.07 | $3.22 | $3.22 | 385,985 |
| 2016-03-04 | $3.12 | $3.33 | $3.12 | $3.13 | $3.13 | 285,717 |
| 2016-03-03 | $3.00 | $3.32 | $3.00 | $3.13 | $3.13 | 326,297 |
| 2016-03-02 | $2.82 | $3.08 | $2.82 | $3.02 | $3.02 | 293,082 |
| 2016-03-01 | $2.91 | $2.95 | $2.77 | $2.79 | $2.79 | 159,679 |
| 2016-02-29 | $2.90 | $3.09 | $2.83 | $2.90 | $2.90 | 371,960 |
| 2016-02-26 | $2.77 | $2.91 | $2.76 | $2.87 | $2.87 | 149,059 |
| 2016-02-25 | $2.78 | $2.89 | $2.69 | $2.78 | $2.78 | 151,638 |
| 2016-02-24 | $2.83 | $2.85 | $2.68 | $2.80 | $2.80 | 289,452 |
| 2016-02-23 | $2.94 | $2.98 | $2.80 | $2.86 | $2.86 | 210,848 |
| 2016-02-22 | $3.00 | $3.05 | $2.92 | $2.96 | $2.96 | 667,375 |
| 2016-02-19 | $2.76 | $2.96 | $2.71 | $2.92 | $2.92 | 1,336,255 |
| 2016-02-18 | $2.90 | $2.90 | $2.79 | $2.82 | $2.82 | 376,634 |
| 2016-02-17 | $2.73 | $2.93 | $2.51 | $2.88 | $2.88 | 710,504 |
| 2016-02-16 | $2.51 | $2.68 | $2.48 | $2.65 | $2.65 | 734,402 |
| 2016-02-12 | $2.50 | $2.53 | $2.44 | $2.48 | $2.48 | 591,629 |
| 2016-02-11 | $2.59 | $2.59 | $2.47 | $2.49 | $2.49 | 449,645 |
| 2016-02-10 | $2.80 | $2.80 | $2.60 | $2.61 | $2.61 | 375,371 |
| 2016-02-09 | $2.70 | $2.95 | $2.55 | $2.65 | $2.65 | 680,751 |
| 2016-02-08 | $3.03 | $3.10 | $2.80 | $2.89 | $2.89 | 504,088 |
| 2016-02-05 | $3.08 | $3.20 | $3.00 | $3.12 | $3.12 | 637,100 |
| 2016-02-04 | $2.94 | $3.25 | $2.94 | $3.07 | $3.07 | 549,994 |
| 2016-02-03 | $2.99 | $3.10 | $2.83 | $2.96 | $2.96 | 651,325 |
| 2016-02-02 | $3.08 | $3.21 | $2.91 | $2.98 | $2.98 | 499,780 |
| 2016-02-01 | $3.03 | $3.16 | $2.95 | $3.12 | $3.12 | 445,294 |
| 2016-01-29 | $3.06 | $3.33 | $2.96 | $3.04 | $3.04 | 1,100,841 |
| 2016-01-28 | $3.30 | $3.34 | $2.99 | $3.00 | $3.00 | 817,323 |
| 2016-01-27 | $3.22 | $3.35 | $3.20 | $3.25 | $3.25 | 865,887 |
| 2016-01-26 | $3.13 | $3.30 | $3.11 | $3.30 | $3.30 | 433,071 |
| 2016-01-25 | $3.33 | $3.34 | $3.15 | $3.15 | $3.15 | 378,719 |
| 2016-01-22 | $3.34 | $3.40 | $3.17 | $3.34 | $3.34 | 489,995 |
| 2016-01-21 | $3.15 | $3.33 | $3.15 | $3.29 | $3.29 | 514,043 |
| 2016-01-20 | $3.02 | $3.29 | $2.95 | $3.16 | $3.16 | 945,295 |
| 2016-01-19 | $3.50 | $3.50 | $2.93 | $3.07 | $3.07 | 1,151,120 |
| 2016-01-15 | $3.40 | $3.50 | $3.22 | $3.40 | $3.40 | 920,837 |
| 2016-01-14 | $3.27 | $3.56 | $3.16 | $3.38 | $3.38 | 831,755 |
| 2016-01-13 | $3.44 | $3.59 | $3.26 | $3.26 | $3.26 | 966,308 |
| 2016-01-12 | $3.65 | $3.81 | $3.24 | $3.39 | $3.39 | 933,438 |
| 2016-01-11 | $4.03 | $4.05 | $3.54 | $3.65 | $3.65 | 985,578 |
| 2016-01-08 | $4.53 | $4.58 | $4.04 | $4.04 | $4.04 | 1,822,721 |
| 2016-01-07 | $4.63 | $4.72 | $4.56 | $4.60 | $4.60 | 922,841 |
| 2016-01-06 | $4.79 | $4.86 | $4.56 | $4.73 | $4.73 | 700,743 |
| 2016-01-05 | $4.88 | $4.94 | $4.76 | $4.87 | $4.87 | 496,004 |
| 2016-01-04 | $4.93 | $5.15 | $4.60 | $4.85 | $4.85 | 583,852 |
| 2015-12-31 | $4.72 | $5.08 | $4.69 | $4.99 | $4.99 | 789,606 |
| 2015-12-30 | $4.98 | $4.98 | $4.75 | $4.82 | $4.82 | 401,068 |
| 2015-12-29 | $4.94 | $5.00 | $4.77 | $4.99 | $4.99 | 1,034,147 |
| 2015-12-28 | $5.21 | $5.24 | $4.92 | $4.93 | $4.93 | 286,373 |
| 2015-12-24 | $5.31 | $5.44 | $5.12 | $5.25 | $5.25 | 250,559 |
| 2015-12-23 | $5.28 | $5.48 | $5.27 | $5.39 | $5.39 | 375,060 |
| 2015-12-22 | $5.29 | $5.31 | $5.08 | $5.21 | $5.21 | 288,758 |
| 2015-12-21 | $4.99 | $5.39 | $4.88 | $5.31 | $5.31 | 535,687 |
| 2015-12-18 | $4.95 | $5.05 | $4.69 | $4.96 | $4.96 | 1,313,733 |
| 2015-12-17 | $4.79 | $5.17 | $4.79 | $5.00 | $5.00 | 667,568 |
| 2015-12-16 | $4.78 | $4.95 | $4.68 | $4.80 | $4.80 | 629,891 |
| 2015-12-15 | $4.86 | $4.95 | $4.71 | $4.72 | $4.72 | 451,510 |
| 2015-12-14 | $4.81 | $5.05 | $4.77 | $4.86 | $4.86 | 919,542 |
| 2015-12-11 | $4.99 | $5.09 | $4.75 | $4.85 | $4.85 | 381,487 |
| 2015-12-10 | $5.12 | $5.16 | $5.06 | $5.13 | $5.13 | 147,777 |
| 2015-12-09 | $5.13 | $5.30 | $5.08 | $5.14 | $5.14 | 162,232 |
| 2015-12-08 | $5.06 | $5.22 | $4.99 | $5.17 | $5.17 | 329,144 |
| 2015-12-07 | $5.28 | $5.28 | $5.06 | $5.10 | $5.10 | 269,020 |
| 2015-12-04 | $5.37 | $5.38 | $5.19 | $5.26 | $5.26 | 435,440 |
| 2015-12-03 | $5.45 | $5.54 | $5.36 | $5.38 | $5.38 | 372,581 |
| 2015-12-02 | $5.76 | $5.80 | $5.41 | $5.45 | $5.45 | 304,556 |
| 2015-12-01 | $5.80 | $5.89 | $5.68 | $5.74 | $5.74 | 233,650 |
| 2015-11-30 | $5.78 | $5.86 | $5.70 | $5.79 | $5.79 | 374,921 |
| 2015-11-27 | $5.69 | $5.83 | $5.69 | $5.78 | $5.78 | 172,129 |
| 2015-11-25 | $5.68 | $5.78 | $5.65 | $5.73 | $5.73 | 288,737 |
| 2015-11-24 | $5.71 | $5.79 | $5.65 | $5.71 | $5.71 | 149,026 |
| 2015-11-23 | $5.66 | $5.80 | $5.63 | $5.75 | $5.75 | 224,171 |
| 2015-11-20 | $5.67 | $5.77 | $5.65 | $5.71 | $5.71 | 407,784 |
| 2015-11-19 | $5.81 | $5.85 | $5.50 | $5.62 | $5.62 | 374,589 |
| 2015-11-18 | $5.58 | $5.85 | $5.53 | $5.85 | $5.85 | 310,461 |
| 2015-11-17 | $5.67 | $5.78 | $5.57 | $5.58 | $5.58 | 552,532 |
| 2015-11-16 | $5.44 | $5.69 | $5.40 | $5.67 | $5.67 | 443,055 |
| 2015-11-13 | $5.61 | $5.78 | $5.45 | $5.49 | $5.49 | 513,622 |
| 2015-11-12 | $6.21 | $6.28 | $5.64 | $5.67 | $5.67 | 444,641 |
| 2015-11-11 | $6.53 | $7.03 | $6.20 | $6.22 | $6.22 | 286,131 |
| 2015-11-10 | $6.58 | $6.90 | $6.46 | $6.52 | $6.52 | 282,529 |
| 2015-11-09 | $6.78 | $6.80 | $6.47 | $6.51 | $6.51 | 122,988 |
| 2015-11-06 | $6.64 | $6.87 | $6.30 | $6.80 | $6.80 | 225,586 |
| 2015-11-05 | $6.67 | $6.78 | $6.56 | $6.64 | $6.64 | 116,576 |
| 2015-11-04 | $6.81 | $6.93 | $6.65 | $6.69 | $6.69 | 217,412 |
| 2015-11-03 | $6.85 | $6.99 | $6.73 | $6.78 | $6.78 | 221,515 |
| 2015-11-02 | $6.65 | $6.91 | $6.65 | $6.84 | $6.84 | 256,303 |
| 2015-10-30 | $6.68 | $6.77 | $6.39 | $6.66 | $6.66 | 275,606 |
| 2015-10-29 | $6.65 | $6.81 | $6.33 | $6.65 | $6.65 | 235,890 |
| 2015-10-28 | $6.31 | $6.79 | $6.31 | $6.69 | $6.69 | 773,179 |
| 2015-10-27 | $6.57 | $6.64 | $6.23 | $6.31 | $6.31 | 280,179 |
| 2015-10-26 | $6.56 | $6.66 | $6.47 | $6.54 | $6.54 | 200,099 |
| 2015-10-23 | $6.40 | $6.64 | $6.16 | $6.59 | $6.59 | 377,509 |
| 2015-10-22 | $6.37 | $6.50 | $6.23 | $6.36 | $6.36 | 232,244 |
| 2015-10-21 | $6.32 | $6.50 | $6.23 | $6.35 | $6.35 | 300,607 |
| 2015-10-20 | $6.56 | $6.65 | $6.27 | $6.32 | $6.32 | 337,690 |
| 2015-10-19 | $6.58 | $6.72 | $6.55 | $6.61 | $6.61 | 182,301 |
| 2015-10-16 | $6.85 | $6.87 | $6.57 | $6.60 | $6.60 | 196,531 |
| 2015-10-15 | $6.73 | $6.88 | $6.64 | $6.85 | $6.85 | 185,095 |
| 2015-10-14 | $6.94 | $6.99 | $6.73 | $6.75 | $6.75 | 137,471 |
| 2015-10-13 | $6.75 | $6.99 | $6.75 | $6.90 | $6.90 | 258,237 |
| 2015-10-12 | $6.83 | $6.87 | $6.70 | $6.80 | $6.80 | 113,270 |
| 2015-10-09 | $6.97 | $7.08 | $6.76 | $6.83 | $6.83 | 215,473 |
| 2015-10-08 | $6.65 | $7.14 | $6.41 | $7.00 | $7.00 | 405,585 |
| 2015-10-07 | $6.54 | $6.84 | $6.49 | $6.72 | $6.72 | 496,881 |
| 2015-10-06 | $6.43 | $6.62 | $6.34 | $6.46 | $6.46 | 191,530 |
| 2015-10-05 | $6.04 | $6.50 | $6.04 | $6.45 | $6.45 | 294,674 |
| 2015-10-02 | $6.23 | $6.24 | $5.93 | $6.01 | $6.01 | 261,658 |
| 2015-10-01 | $6.15 | $6.37 | $6.12 | $6.27 | $6.27 | 476,543 |
| 2015-09-30 | $6.10 | $6.19 | $5.97 | $6.17 | $6.17 | 292,375 |
| 2015-09-29 | $6.10 | $6.17 | $6.02 | $6.10 | $6.10 | 280,929 |
| 2015-09-28 | $6.47 | $6.47 | $6.10 | $6.10 | $6.10 | 277,207 |
| 2015-09-25 | $6.59 | $6.59 | $6.26 | $6.47 | $6.47 | 467,711 |
| 2015-09-24 | $6.05 | $6.58 | $5.97 | $6.57 | $6.57 | 458,801 |
| 2015-09-23 | $6.23 | $6.27 | $5.97 | $6.06 | $6.06 | 575,713 |
| 2015-09-22 | $6.04 | $6.43 | $6.04 | $6.23 | $6.23 | 464,516 |
| 2015-09-21 | $6.13 | $6.25 | $6.03 | $6.10 | $6.10 | 362,679 |
| 2015-09-18 | $6.15 | $6.29 | $6.08 | $6.10 | $6.10 | 956,245 |
| 2015-09-17 | $6.12 | $6.21 | $6.05 | $6.15 | $6.15 | 359,907 |
| 2015-09-16 | $6.24 | $6.29 | $6.08 | $6.15 | $6.15 | 297,657 |
| 2015-09-15 | $6.15 | $6.24 | $6.13 | $6.22 | $6.22 | 162,015 |
| 2015-09-14 | $6.08 | $6.20 | $5.99 | $6.14 | $6.14 | 345,921 |
| 2015-09-11 | $6.00 | $6.05 | $5.95 | $6.04 | $6.04 | 230,184 |
| 2015-09-10 | $5.96 | $6.03 | $5.92 | $6.00 | $6.00 | 172,559 |
| 2015-09-09 | $6.13 | $6.22 | $5.94 | $5.98 | $5.98 | 203,012 |
| 2015-09-08 | $6.02 | $6.18 | $5.95 | $6.10 | $6.10 | 238,087 |
EZCorp Inc - Class A (EZPW) News Headlines
Recent EZCorp Inc - Class A (EZPW) News
Similar Companies to EZCorp Inc - Class A (EZPW) in the Credit Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| NiSun International Enterprise Development Group Co Ltd - Class A | NISN | Credit Services | Financial Services | 800,000 |
| American Express Company | AXP | Credit Services | Financial Services | 54,900 |
| Capital One Financial Corp | COF | Credit Services | Financial Services | 48,000 |
| Mastercard Incorporated - Class A | MA | Credit Services | Financial Services | 40,000 |
| PayPal Holdings Inc | PYPL | Credit Services | Financial Services | 25,000 |
| Visa Inc - Class A | V | Credit Services | Financial Services | 22,000 |
| Synchrony Financial | SYF | Credit Services | Financial Services | 18,400 |
| Discover Financial Services | DFS | Credit Services | Financial Services | 18,400 |
| EZCorp Inc - Class A | EZPW | Credit Services | Financial Services | 18,000 |
| Western Union Company | WU | Credit Services | Financial Services | 17,800 |