Great Lakes Dredge & Dock Corporation (GLDD) Exchange: NASDAQ
Data as of April 25, 2024
$7.19 ($-0.25) -3.36%
Great Lakes Dredge & Dock Corporation - Daily Information
Click for more stock information on Great Lakes Dredge & Dock Corporation.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $7.33 |
| Previous Close | $7.19 |
| High | $7.43 |
| Low | $7.13 |
| Adjusted Open | $7.33 |
| Previous Adjusted Close | $7.19 |
| Adjusted High | $7.43 |
| Adjusted Low | $7.13 |
About Great Lakes Dredge & Dock Corporation (GLDD)
Great Lakes Dredge & Dock Corporation (GLDD) is an industry leader in marine construction, particularly dredging and site remediation. The company was founded in 1890 in Chicago, IL and has grown to be one of the top dredging and marine contractors in the United States. Currently, GLDD operates one of the largest fleets of specialized dredges in the nation with over 120 employees. In addition to dredging, the company provides demolition, pile driving, land reclamation, and pile fabrication services. GLDD has a worldwide presence, with operations in over 30 countries and is certified by the U.S. Small Business Administration as a Historically Underutilized Business Zone global operation. Since its inception, GLDD has grown not only in size, but in its capabilities and project scale. The company has completed successful projects in ports, harbors and rivers around the world, ranging in size from small marina and residential developments to large scale port and harbor expansion works. GLDD continues to strive to be a leader in their chosen markets, innovating with their proprietary systems and advanced dredging techniques, while constantly maintaining environmental awareness and responsibility.
Invest in Great Lakes Dredge & Dock Corporation (GLDD)
Historical Stock Data for Great Lakes Dredge & Dock Corporation (GLDD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $7.33 | $7.43 | $7.13 | $7.19 | $7.19 | 290,501 |
| 2024-04-24 | $7.57 | $7.61 | $7.37 | $7.44 | $7.44 | 231,038 |
| 2024-04-23 | $7.45 | $7.69 | $7.42 | $7.63 | $7.63 | 348,750 |
| 2024-04-22 | $7.49 | $7.58 | $7.36 | $7.39 | $7.39 | 200,638 |
| 2024-04-19 | $7.35 | $7.46 | $7.32 | $7.45 | $7.45 | 275,158 |
| 2024-04-18 | $7.48 | $7.49 | $7.31 | $7.38 | $7.38 | 329,043 |
| 2024-04-17 | $7.60 | $7.73 | $7.35 | $7.44 | $7.44 | 362,447 |
| 2024-04-16 | $7.71 | $7.71 | $7.54 | $7.56 | $7.56 | 241,104 |
| 2024-04-15 | $8.01 | $8.02 | $7.70 | $7.73 | $7.73 | 188,926 |
| 2024-04-12 | $8.05 | $8.21 | $7.84 | $7.95 | $7.95 | 192,678 |
| 2024-04-11 | $8.08 | $8.14 | $8.00 | $8.08 | $8.08 | 344,418 |
| 2024-04-10 | $8.12 | $8.21 | $7.94 | $8.08 | $8.08 | 348,324 |
| 2024-04-09 | $8.29 | $8.35 | $8.16 | $8.32 | $8.32 | 173,012 |
| 2024-04-08 | $8.33 | $8.40 | $8.22 | $8.30 | $8.30 | 151,701 |
| 2024-04-05 | $8.41 | $8.48 | $8.26 | $8.30 | $8.30 | 246,397 |
| 2024-04-04 | $8.75 | $8.78 | $8.43 | $8.46 | $8.46 | 224,745 |
| 2024-04-03 | $8.42 | $8.82 | $8.41 | $8.62 | $8.62 | 231,426 |
| 2024-04-02 | $8.52 | $8.56 | $8.40 | $8.49 | $8.49 | 210,645 |
| 2024-04-01 | $8.76 | $8.89 | $8.54 | $8.54 | $8.54 | 236,627 |
| 2024-03-28 | $8.76 | $8.88 | $8.70 | $8.75 | $8.75 | 378,376 |
| 2024-03-27 | $8.57 | $8.73 | $8.50 | $8.71 | $8.71 | 307,957 |
| 2024-03-26 | $8.56 | $8.62 | $8.42 | $8.47 | $8.47 | 246,098 |
| 2024-03-25 | $8.55 | $8.71 | $8.45 | $8.47 | $8.47 | 226,041 |
| 2024-03-22 | $8.60 | $8.63 | $8.31 | $8.47 | $8.47 | 410,155 |
| 2024-03-21 | $8.65 | $8.80 | $8.53 | $8.54 | $8.54 | 292,074 |
| 2024-03-20 | $8.61 | $8.74 | $8.41 | $8.69 | $8.69 | 341,073 |
| 2024-03-19 | $8.45 | $8.67 | $8.42 | $8.64 | $8.64 | 280,711 |
| 2024-03-18 | $8.63 | $8.81 | $8.45 | $8.46 | $8.46 | 352,709 |
| 2024-03-15 | $8.52 | $8.67 | $8.40 | $8.62 | $8.62 | 1,447,257 |
| 2024-03-14 | $8.60 | $8.68 | $8.33 | $8.63 | $8.63 | 456,759 |
| 2024-03-13 | $8.49 | $8.78 | $8.46 | $8.67 | $8.67 | 310,980 |
| 2024-03-12 | $8.47 | $8.55 | $8.32 | $8.51 | $8.51 | 306,807 |
| 2024-03-11 | $8.79 | $8.79 | $8.49 | $8.50 | $8.50 | 256,030 |
| 2024-03-08 | $8.93 | $8.96 | $8.67 | $8.83 | $8.83 | 374,359 |
| 2024-03-07 | $9.05 | $9.06 | $8.76 | $8.84 | $8.84 | 294,333 |
| 2024-03-06 | $8.77 | $9.29 | $8.68 | $9.01 | $9.01 | 567,478 |
| 2024-03-05 | $8.88 | $8.95 | $8.65 | $8.70 | $8.70 | 353,410 |
| 2024-03-04 | $9.17 | $9.22 | $8.96 | $9.00 | $9.00 | 348,905 |
| 2024-03-01 | $8.85 | $9.19 | $8.67 | $9.15 | $9.15 | 592,165 |
| 2024-02-29 | $8.77 | $8.99 | $8.64 | $8.94 | $8.94 | 400,198 |
| 2024-02-28 | $8.47 | $8.84 | $8.45 | $8.60 | $8.60 | 467,391 |
| 2024-02-27 | $8.62 | $8.76 | $8.50 | $8.52 | $8.52 | 293,973 |
| 2024-02-26 | $8.41 | $8.56 | $8.34 | $8.52 | $8.52 | 411,097 |
| 2024-02-23 | $8.56 | $8.74 | $8.41 | $8.46 | $8.46 | 345,110 |
| 2024-02-22 | $8.54 | $8.77 | $8.52 | $8.56 | $8.56 | 436,049 |
| 2024-02-21 | $8.51 | $8.66 | $8.36 | $8.56 | $8.56 | 412,356 |
| 2024-02-20 | $9.10 | $9.14 | $8.53 | $8.54 | $8.54 | 588,440 |
| 2024-02-16 | $9.47 | $9.56 | $9.24 | $9.24 | $9.24 | 501,512 |
| 2024-02-15 | $9.71 | $9.78 | $9.34 | $9.55 | $9.55 | 1,212,314 |
| 2024-02-14 | $9.09 | $9.63 | $8.92 | $9.52 | $9.52 | 1,467,373 |
| 2024-02-13 | $8.41 | $8.48 | $7.96 | $8.08 | $8.08 | 574,526 |
| 2024-02-12 | $8.10 | $8.72 | $8.08 | $8.65 | $8.65 | 509,018 |
| 2024-02-09 | $7.95 | $8.09 | $7.89 | $8.07 | $8.07 | 318,440 |
| 2024-02-08 | $7.70 | $7.95 | $7.66 | $7.95 | $7.95 | 205,784 |
| 2024-02-07 | $7.82 | $7.87 | $7.61 | $7.67 | $7.67 | 271,246 |
| 2024-02-06 | $7.64 | $7.82 | $7.64 | $7.82 | $7.82 | 221,847 |
| 2024-02-05 | $7.64 | $7.75 | $7.44 | $7.67 | $7.67 | 268,499 |
| 2024-02-02 | $7.71 | $7.79 | $7.57 | $7.68 | $7.68 | 234,424 |
| 2024-02-01 | $7.65 | $7.88 | $7.65 | $7.82 | $7.82 | 312,760 |
| 2024-01-31 | $8.03 | $8.06 | $7.64 | $7.64 | $7.64 | 322,305 |
| 2024-01-30 | $7.88 | $8.05 | $7.82 | $8.03 | $8.03 | 235,868 |
| 2024-01-29 | $7.74 | $7.89 | $7.69 | $7.87 | $7.87 | 340,657 |
| 2024-01-26 | $7.96 | $7.96 | $7.75 | $7.78 | $7.78 | 195,924 |
| 2024-01-25 | $7.74 | $7.94 | $7.69 | $7.89 | $7.89 | 299,405 |
| 2024-01-24 | $7.59 | $7.70 | $7.52 | $7.61 | $7.61 | 259,703 |
| 2024-01-23 | $7.57 | $7.67 | $7.41 | $7.49 | $7.49 | 337,383 |
| 2024-01-22 | $7.33 | $7.55 | $7.33 | $7.53 | $7.53 | 216,548 |
| 2024-01-19 | $7.17 | $7.27 | $7.01 | $7.26 | $7.26 | 282,644 |
| 2024-01-18 | $7.27 | $7.27 | $7.10 | $7.12 | $7.12 | 293,024 |
| 2024-01-17 | $7.35 | $7.39 | $7.22 | $7.26 | $7.26 | 275,155 |
| 2024-01-16 | $7.47 | $7.49 | $7.36 | $7.46 | $7.46 | 265,255 |
| 2024-01-12 | $7.57 | $7.60 | $7.45 | $7.48 | $7.48 | 229,167 |
| 2024-01-11 | $7.52 | $7.52 | $7.40 | $7.45 | $7.45 | 244,693 |
| 2024-01-10 | $7.54 | $7.57 | $7.47 | $7.55 | $7.55 | 362,370 |
| 2024-01-09 | $7.71 | $7.71 | $7.54 | $7.58 | $7.58 | 245,599 |
| 2024-01-08 | $7.75 | $7.82 | $7.62 | $7.81 | $7.81 | 221,937 |
| 2024-01-05 | $7.78 | $8.02 | $7.37 | $7.77 | $7.77 | 504,846 |
| 2024-01-04 | $7.92 | $8.06 | $7.87 | $7.90 | $7.90 | 295,074 |
| 2024-01-03 | $7.54 | $8.03 | $7.46 | $7.90 | $7.90 | 641,872 |
| 2024-01-02 | $7.66 | $7.77 | $7.57 | $7.62 | $7.62 | 250,687 |
| 2023-12-29 | $7.71 | $7.74 | $7.55 | $7.68 | $7.68 | 276,299 |
| 2023-12-28 | $7.77 | $7.88 | $7.63 | $7.70 | $7.70 | 295,204 |
| 2023-12-27 | $7.73 | $7.74 | $7.62 | $7.67 | $7.67 | 200,332 |
| 2023-12-26 | $7.62 | $7.78 | $7.56 | $7.73 | $7.73 | 233,706 |
| 2023-12-22 | $7.61 | $7.67 | $7.50 | $7.63 | $7.63 | 260,000 |
| 2023-12-21 | $7.39 | $7.53 | $7.37 | $7.48 | $7.48 | 274,833 |
| 2023-12-20 | $7.47 | $7.59 | $7.35 | $7.36 | $7.36 | 333,817 |
| 2023-12-19 | $7.31 | $7.51 | $7.31 | $7.45 | $7.45 | 319,974 |
| 2023-12-18 | $7.39 | $7.39 | $7.24 | $7.27 | $7.27 | 315,449 |
| 2023-12-15 | $7.59 | $7.59 | $7.38 | $7.38 | $7.38 | 913,235 |
| 2023-12-14 | $7.43 | $7.62 | $7.34 | $7.44 | $7.44 | 384,560 |
| 2023-12-13 | $6.94 | $7.34 | $6.93 | $7.32 | $7.32 | 426,014 |
| 2023-12-12 | $6.97 | $6.99 | $6.85 | $6.96 | $6.96 | 245,505 |
| 2023-12-11 | $7.04 | $7.11 | $6.94 | $6.99 | $6.99 | 328,771 |
| 2023-12-08 | $6.96 | $7.08 | $6.95 | $7.02 | $7.02 | 167,336 |
| 2023-12-07 | $6.83 | $7.24 | $6.81 | $6.99 | $6.99 | 378,354 |
| 2023-12-06 | $6.90 | $7.01 | $6.78 | $6.81 | $6.81 | 335,358 |
| 2023-12-05 | $7.17 | $7.19 | $6.86 | $6.87 | $6.87 | 298,662 |
| 2023-12-04 | $6.96 | $7.26 | $6.87 | $7.16 | $7.16 | 310,199 |
| 2023-12-01 | $6.73 | $6.93 | $6.65 | $6.92 | $6.92 | 353,953 |
| 2023-11-30 | $6.87 | $6.91 | $6.60 | $6.72 | $6.72 | 570,678 |
| 2023-11-29 | $6.79 | $6.96 | $6.77 | $6.85 | $6.85 | 377,906 |
| 2023-11-28 | $6.78 | $6.89 | $6.71 | $6.72 | $6.72 | 348,503 |
| 2023-11-27 | $6.85 | $6.87 | $6.73 | $6.78 | $6.78 | 404,862 |
| 2023-11-24 | $6.59 | $6.92 | $6.56 | $6.89 | $6.89 | 205,883 |
| 2023-11-22 | $6.48 | $6.64 | $6.44 | $6.57 | $6.57 | 325,775 |
| 2023-11-21 | $6.53 | $6.84 | $6.43 | $6.47 | $6.47 | 301,706 |
| 2023-11-20 | $6.54 | $6.62 | $6.40 | $6.58 | $6.58 | 243,563 |
| 2023-11-17 | $6.58 | $6.60 | $6.45 | $6.54 | $6.54 | 409,138 |
| 2023-11-16 | $6.46 | $6.54 | $6.34 | $6.48 | $6.48 | 364,175 |
| 2023-11-15 | $6.57 | $6.76 | $6.47 | $6.50 | $6.50 | 452,128 |
| 2023-11-14 | $6.49 | $6.64 | $6.42 | $6.57 | $6.57 | 596,931 |
| 2023-11-13 | $6.31 | $6.49 | $6.12 | $6.25 | $6.25 | 521,467 |
| 2023-11-10 | $6.42 | $6.50 | $6.28 | $6.34 | $6.34 | 618,717 |
| 2023-11-09 | $6.35 | $6.53 | $6.28 | $6.40 | $6.40 | 710,908 |
| 2023-11-08 | $6.50 | $6.61 | $6.12 | $6.25 | $6.25 | 648,616 |
| 2023-11-07 | $7.22 | $7.59 | $6.36 | $6.48 | $6.48 | 1,121,329 |
| 2023-11-06 | $7.60 | $7.60 | $7.42 | $7.50 | $7.50 | 296,338 |
| 2023-11-03 | $7.82 | $7.93 | $7.53 | $7.55 | $7.55 | 517,188 |
| 2023-11-02 | $7.47 | $7.77 | $7.45 | $7.68 | $7.68 | 497,328 |
| 2023-11-01 | $7.59 | $7.59 | $7.30 | $7.40 | $7.40 | 314,965 |
| 2023-10-31 | $7.54 | $7.63 | $7.41 | $7.60 | $7.60 | 307,617 |
| 2023-10-30 | $7.63 | $7.71 | $7.44 | $7.54 | $7.54 | 207,119 |
| 2023-10-27 | $7.60 | $7.70 | $7.50 | $7.52 | $7.52 | 382,915 |
| 2023-10-26 | $7.55 | $7.69 | $7.50 | $7.63 | $7.63 | 233,085 |
| 2023-10-25 | $7.71 | $7.71 | $7.44 | $7.50 | $7.50 | 281,593 |
| 2023-10-24 | $7.87 | $7.87 | $7.70 | $7.72 | $7.72 | 324,622 |
| 2023-10-23 | $7.80 | $8.00 | $7.73 | $7.79 | $7.79 | 276,248 |
| 2023-10-20 | $7.94 | $7.94 | $7.72 | $7.82 | $7.82 | 388,378 |
| 2023-10-19 | $7.93 | $8.09 | $7.85 | $7.91 | $7.91 | 301,927 |
| 2023-10-18 | $8.10 | $8.11 | $7.93 | $7.95 | $7.95 | 337,047 |
| 2023-10-17 | $8.06 | $8.28 | $8.06 | $8.16 | $8.16 | 343,335 |
| 2023-10-16 | $8.12 | $8.16 | $7.95 | $8.11 | $8.11 | 232,110 |
| 2023-10-13 | $8.09 | $8.23 | $7.95 | $8.05 | $8.05 | 484,974 |
| 2023-10-12 | $8.16 | $8.17 | $8.00 | $8.10 | $8.10 | 395,302 |
| 2023-10-11 | $8.10 | $8.19 | $8.08 | $8.13 | $8.13 | 206,597 |
| 2023-10-10 | $7.97 | $8.18 | $7.92 | $8.08 | $8.08 | 304,202 |
| 2023-10-09 | $7.78 | $7.98 | $7.71 | $7.90 | $7.90 | 204,460 |
| 2023-10-06 | $7.62 | $7.95 | $7.59 | $7.82 | $7.82 | 346,732 |
| 2023-10-05 | $7.41 | $7.71 | $7.40 | $7.69 | $7.69 | 296,785 |
| 2023-10-04 | $7.50 | $7.57 | $7.39 | $7.46 | $7.46 | 209,000 |
| 2023-10-03 | $7.56 | $7.71 | $7.47 | $7.52 | $7.52 | 380,092 |
| 2023-10-02 | $7.92 | $7.92 | $7.55 | $7.60 | $7.60 | 411,740 |
| 2023-09-29 | $7.90 | $8.01 | $7.89 | $7.97 | $7.97 | 284,505 |
| 2023-09-28 | $8.00 | $8.16 | $7.85 | $7.86 | $7.86 | 257,630 |
| 2023-09-27 | $7.95 | $8.18 | $7.88 | $8.01 | $8.01 | 339,280 |
| 2023-09-26 | $7.75 | $8.01 | $7.68 | $7.89 | $7.89 | 510,425 |
| 2023-09-25 | $7.85 | $7.94 | $7.74 | $7.81 | $7.81 | 294,615 |
| 2023-09-22 | $7.99 | $8.05 | $7.92 | $7.93 | $7.93 | 129,551 |
| 2023-09-21 | $8.19 | $8.24 | $7.91 | $8.00 | $8.00 | 343,948 |
| 2023-09-20 | $7.84 | $8.44 | $7.84 | $8.26 | $8.26 | 452,532 |
| 2023-09-19 | $7.57 | $7.82 | $7.57 | $7.80 | $7.80 | 323,121 |
| 2023-09-18 | $7.61 | $7.67 | $7.55 | $7.57 | $7.57 | 148,150 |
| 2023-09-15 | $7.70 | $7.71 | $7.53 | $7.58 | $7.58 | 622,371 |
| 2023-09-14 | $7.63 | $7.86 | $7.63 | $7.70 | $7.70 | 275,168 |
| 2023-09-13 | $7.75 | $7.76 | $7.60 | $7.63 | $7.63 | 240,261 |
| 2023-09-12 | $7.76 | $7.82 | $7.70 | $7.76 | $7.76 | 238,113 |
| 2023-09-11 | $7.87 | $7.91 | $7.68 | $7.72 | $7.72 | 224,970 |
| 2023-09-08 | $8.05 | $8.07 | $7.85 | $7.86 | $7.86 | 328,291 |
| 2023-09-07 | $8.18 | $8.18 | $7.98 | $8.09 | $8.09 | 359,936 |
| 2023-09-06 | $8.47 | $8.49 | $8.16 | $8.19 | $8.19 | 216,161 |
| 2023-09-05 | $8.78 | $8.91 | $8.45 | $8.47 | $8.47 | 237,072 |
| 2023-09-01 | $8.85 | $8.99 | $8.77 | $8.79 | $8.79 | 234,301 |
| 2023-08-31 | $8.87 | $8.91 | $8.73 | $8.83 | $8.83 | 390,757 |
| 2023-08-30 | $8.73 | $9.06 | $8.70 | $8.87 | $8.87 | 344,491 |
| 2023-08-29 | $8.82 | $8.88 | $8.70 | $8.74 | $8.74 | 235,521 |
| 2023-08-28 | $8.68 | $8.89 | $8.62 | $8.82 | $8.82 | 253,227 |
| 2023-08-25 | $8.77 | $8.84 | $8.47 | $8.62 | $8.62 | 203,644 |
| 2023-08-24 | $8.85 | $8.92 | $8.73 | $8.75 | $8.75 | 248,157 |
| 2023-08-23 | $8.80 | $8.96 | $8.69 | $8.89 | $8.89 | 341,877 |
| 2023-08-22 | $8.65 | $8.83 | $8.64 | $8.76 | $8.76 | 218,548 |
| 2023-08-21 | $8.71 | $8.77 | $8.58 | $8.62 | $8.62 | 197,263 |
| 2023-08-18 | $8.49 | $8.70 | $8.42 | $8.66 | $8.66 | 220,509 |
| 2023-08-17 | $8.76 | $8.81 | $8.57 | $8.58 | $8.58 | 264,516 |
| 2023-08-16 | $8.90 | $8.99 | $8.75 | $8.75 | $8.75 | 254,203 |
| 2023-08-15 | $8.73 | $8.93 | $8.69 | $8.90 | $8.90 | 286,163 |
| 2023-08-14 | $8.76 | $8.93 | $8.68 | $8.82 | $8.82 | 278,975 |
| 2023-08-11 | $8.36 | $8.81 | $8.36 | $8.79 | $8.79 | 465,270 |
| 2023-08-10 | $8.58 | $8.74 | $8.36 | $8.39 | $8.39 | 386,531 |
| 2023-08-09 | $8.53 | $8.65 | $8.44 | $8.56 | $8.56 | 272,511 |
| 2023-08-08 | $8.44 | $8.57 | $8.34 | $8.53 | $8.53 | 364,366 |
| 2023-08-07 | $8.67 | $8.76 | $8.27 | $8.51 | $8.51 | 419,529 |
| 2023-08-04 | $8.72 | $8.93 | $8.68 | $8.69 | $8.69 | 444,943 |
| 2023-08-03 | $9.02 | $9.02 | $8.64 | $8.73 | $8.73 | 598,563 |
| 2023-08-02 | $9.44 | $9.67 | $8.93 | $9.04 | $9.04 | 741,129 |
| 2023-08-01 | $9.01 | $9.50 | $8.68 | $9.45 | $9.45 | 1,297,666 |
| 2023-07-31 | $8.16 | $8.46 | $8.16 | $8.40 | $8.40 | 979,164 |
| 2023-07-28 | $8.22 | $8.37 | $8.15 | $8.16 | $8.16 | 436,508 |
| 2023-07-27 | $8.31 | $8.37 | $8.10 | $8.16 | $8.16 | 635,600 |
| 2023-07-26 | $7.99 | $8.25 | $7.96 | $8.25 | $8.25 | 699,586 |
| 2023-07-25 | $7.94 | $8.06 | $7.90 | $8.00 | $8.00 | 366,688 |
| 2023-07-24 | $7.75 | $8.00 | $7.65 | $7.97 | $7.97 | 528,657 |
| 2023-07-21 | $8.10 | $8.13 | $7.71 | $7.72 | $7.72 | 327,765 |
| 2023-07-20 | $8.09 | $8.26 | $7.99 | $8.04 | $8.04 | 522,228 |
| 2023-07-19 | $7.91 | $8.11 | $7.84 | $8.06 | $8.06 | 448,418 |
| 2023-07-18 | $7.90 | $8.01 | $7.79 | $7.90 | $7.90 | 419,163 |
| 2023-07-17 | $7.95 | $7.95 | $7.66 | $7.88 | $7.88 | 519,060 |
| 2023-07-14 | $8.19 | $8.24 | $7.91 | $7.96 | $7.96 | 549,615 |
| 2023-07-13 | $8.18 | $8.25 | $8.12 | $8.21 | $8.21 | 402,714 |
| 2023-07-12 | $8.49 | $8.49 | $8.11 | $8.16 | $8.16 | 463,312 |
| 2023-07-11 | $8.17 | $8.25 | $8.13 | $8.20 | $8.20 | 357,794 |
| 2023-07-10 | $8.19 | $8.30 | $8.14 | $8.18 | $8.18 | 298,928 |
| 2023-07-07 | $8.10 | $8.27 | $8.10 | $8.22 | $8.22 | 432,701 |
| 2023-07-06 | $8.13 | $8.21 | $7.97 | $8.10 | $8.10 | 389,838 |
| 2023-07-05 | $8.25 | $8.25 | $8.03 | $8.15 | $8.15 | 406,669 |
| 2023-07-03 | $8.10 | $8.27 | $8.10 | $8.24 | $8.24 | 210,148 |
| 2023-06-30 | $8.23 | $8.26 | $8.11 | $8.16 | $8.16 | 370,659 |
| 2023-06-29 | $8.10 | $8.19 | $8.05 | $8.15 | $8.15 | 418,195 |
| 2023-06-28 | $8.09 | $8.09 | $8.00 | $8.07 | $8.07 | 370,396 |
| 2023-06-27 | $7.87 | $8.10 | $7.74 | $8.06 | $8.06 | 366,585 |
| 2023-06-26 | $7.57 | $7.92 | $7.52 | $7.87 | $7.87 | 391,814 |
| 2023-06-23 | $7.62 | $7.84 | $7.49 | $7.59 | $7.59 | 1,104,017 |
| 2023-06-22 | $7.87 | $7.91 | $7.71 | $7.76 | $7.76 | 363,532 |
| 2023-06-21 | $7.70 | $7.96 | $7.61 | $7.88 | $7.88 | 530,495 |
| 2023-06-20 | $7.48 | $7.74 | $7.42 | $7.72 | $7.72 | 330,550 |
| 2023-06-16 | $7.53 | $7.53 | $7.31 | $7.48 | $7.48 | 978,646 |
| 2023-06-15 | $7.53 | $7.53 | $7.30 | $7.48 | $7.48 | 389,910 |
| 2023-06-14 | $7.37 | $7.70 | $7.29 | $7.57 | $7.57 | 664,900 |
| 2023-06-13 | $7.46 | $7.60 | $7.39 | $7.42 | $7.42 | 308,518 |
| 2023-06-12 | $7.21 | $7.46 | $7.11 | $7.42 | $7.42 | 270,563 |
| 2023-06-09 | $7.20 | $7.27 | $7.01 | $7.18 | $7.18 | 309,704 |
| 2023-06-08 | $7.43 | $7.45 | $7.14 | $7.21 | $7.21 | 366,889 |
| 2023-06-07 | $7.33 | $7.52 | $7.32 | $7.41 | $7.41 | 360,619 |
| 2023-06-06 | $7.14 | $7.32 | $7.09 | $7.25 | $7.25 | 387,867 |
| 2023-06-05 | $7.29 | $7.36 | $7.03 | $7.17 | $7.17 | 340,382 |
| 2023-06-02 | $7.08 | $7.39 | $7.00 | $7.30 | $7.30 | 659,103 |
| 2023-06-01 | $6.37 | $6.97 | $6.34 | $6.94 | $6.94 | 551,001 |
| 2023-05-31 | $6.40 | $6.56 | $6.28 | $6.34 | $6.34 | 714,202 |
| 2023-05-30 | $6.65 | $6.77 | $6.37 | $6.40 | $6.40 | 492,609 |
| 2023-05-26 | $6.60 | $6.68 | $6.49 | $6.60 | $6.60 | 390,752 |
| 2023-05-25 | $6.76 | $6.79 | $6.51 | $6.61 | $6.61 | 355,772 |
| 2023-05-24 | $7.14 | $7.15 | $6.80 | $6.81 | $6.81 | 354,661 |
| 2023-05-23 | $7.23 | $7.43 | $7.13 | $7.20 | $7.20 | 531,479 |
| 2023-05-22 | $6.94 | $7.33 | $6.94 | $7.28 | $7.28 | 572,950 |
| 2023-05-19 | $6.97 | $6.97 | $6.73 | $6.85 | $6.85 | 390,747 |
| 2023-05-18 | $6.72 | $6.87 | $6.62 | $6.85 | $6.85 | 393,694 |
| 2023-05-17 | $6.33 | $6.78 | $6.33 | $6.74 | $6.74 | 378,689 |
| 2023-05-16 | $6.37 | $6.77 | $6.30 | $6.30 | $6.30 | 455,068 |
| 2023-05-15 | $6.32 | $7.01 | $6.27 | $6.36 | $6.36 | 752,297 |
| 2023-05-12 | $6.23 | $6.25 | $6.00 | $6.02 | $6.02 | 408,116 |
| 2023-05-11 | $6.04 | $6.21 | $5.94 | $6.17 | $6.17 | 405,044 |
| 2023-05-10 | $6.03 | $6.09 | $5.95 | $6.05 | $6.05 | 433,277 |
| 2023-05-09 | $5.82 | $5.99 | $5.77 | $5.94 | $5.94 | 262,861 |
| 2023-05-08 | $5.80 | $5.87 | $5.76 | $5.85 | $5.85 | 314,697 |
| 2023-05-05 | $5.65 | $5.80 | $5.65 | $5.75 | $5.75 | 357,869 |
| 2023-05-04 | $5.83 | $5.89 | $5.41 | $5.55 | $5.55 | 476,392 |
| 2023-05-03 | $5.81 | $6.03 | $5.75 | $5.89 | $5.89 | 531,392 |
| 2023-05-02 | $6.00 | $6.05 | $5.51 | $5.79 | $5.79 | 432,121 |
| 2023-05-01 | $5.76 | $5.89 | $5.75 | $5.83 | $5.83 | 380,742 |
| 2023-04-28 | $5.45 | $5.84 | $5.45 | $5.73 | $5.73 | 434,334 |
| 2023-04-27 | $5.30 | $5.44 | $5.28 | $5.44 | $5.44 | 426,438 |
| 2023-04-26 | $5.36 | $5.44 | $5.26 | $5.30 | $5.30 | 339,779 |
| 2023-04-25 | $5.46 | $5.47 | $5.34 | $5.41 | $5.41 | 304,366 |
| 2023-04-24 | $5.32 | $5.55 | $5.30 | $5.51 | $5.51 | 404,007 |
| 2023-04-21 | $5.30 | $5.44 | $5.30 | $5.34 | $5.34 | 358,072 |
| 2023-04-20 | $5.36 | $5.36 | $5.29 | $5.32 | $5.32 | 451,222 |
| 2023-04-19 | $5.42 | $5.44 | $5.35 | $5.41 | $5.41 | 379,975 |
| 2023-04-18 | $5.90 | $5.90 | $5.42 | $5.48 | $5.48 | 316,640 |
| 2023-04-17 | $5.69 | $5.89 | $5.65 | $5.88 | $5.88 | 234,795 |
| 2023-04-14 | $5.65 | $5.72 | $5.59 | $5.69 | $5.69 | 337,016 |
| 2023-04-13 | $5.56 | $5.64 | $5.52 | $5.63 | $5.63 | 357,784 |
| 2023-04-12 | $5.70 | $5.71 | $5.54 | $5.56 | $5.56 | 346,992 |
| 2023-04-11 | $5.46 | $5.70 | $5.45 | $5.64 | $5.64 | 434,816 |
| 2023-04-10 | $5.35 | $5.44 | $5.23 | $5.42 | $5.42 | 361,408 |
| 2023-04-06 | $5.27 | $5.36 | $5.23 | $5.35 | $5.35 | 315,975 |
| 2023-04-05 | $5.26 | $5.29 | $5.20 | $5.27 | $5.27 | 303,493 |
| 2023-04-04 | $5.46 | $5.46 | $5.27 | $5.30 | $5.30 | 581,680 |
| 2023-04-03 | $5.41 | $5.52 | $5.31 | $5.44 | $5.44 | 510,837 |
| 2023-03-31 | $5.35 | $5.43 | $5.34 | $5.43 | $5.43 | 499,334 |
| 2023-03-30 | $5.36 | $5.48 | $5.27 | $5.29 | $5.29 | 490,439 |
| 2023-03-29 | $5.22 | $5.40 | $5.19 | $5.32 | $5.32 | 634,666 |
| 2023-03-28 | $5.17 | $5.24 | $5.12 | $5.17 | $5.17 | 415,156 |
| 2023-03-27 | $5.10 | $5.23 | $5.04 | $5.19 | $5.19 | 600,802 |
| 2023-03-24 | $4.86 | $5.06 | $4.76 | $5.06 | $5.06 | 603,087 |
| 2023-03-23 | $4.88 | $4.92 | $4.75 | $4.80 | $4.80 | 1,032,795 |
| 2023-03-22 | $5.11 | $5.12 | $4.87 | $4.88 | $4.88 | 476,570 |
| 2023-03-21 | $5.05 | $5.25 | $5.01 | $5.12 | $5.12 | 663,296 |
| 2023-03-20 | $4.85 | $5.02 | $4.82 | $4.91 | $4.91 | 1,000,747 |
| 2023-03-17 | $4.97 | $5.00 | $4.82 | $4.82 | $4.82 | 1,780,321 |
| 2023-03-16 | $5.04 | $5.15 | $4.98 | $5.01 | $5.01 | 831,452 |
| 2023-03-15 | $5.19 | $5.23 | $5.01 | $5.14 | $5.14 | 660,175 |
| 2023-03-14 | $5.48 | $5.55 | $5.25 | $5.29 | $5.29 | 611,574 |
| 2023-03-13 | $5.46 | $5.57 | $5.28 | $5.32 | $5.32 | 903,439 |
| 2023-03-10 | $5.65 | $5.70 | $5.49 | $5.54 | $5.54 | 585,506 |
| 2023-03-09 | $5.69 | $5.75 | $5.59 | $5.68 | $5.68 | 605,573 |
| 2023-03-08 | $5.64 | $5.71 | $5.56 | $5.69 | $5.69 | 397,890 |
| 2023-03-07 | $5.79 | $5.85 | $5.61 | $5.62 | $5.62 | 463,179 |
| 2023-03-06 | $5.89 | $5.92 | $5.74 | $5.78 | $5.78 | 627,444 |
| 2023-03-03 | $5.57 | $5.82 | $5.50 | $5.80 | $5.80 | 496,169 |
| 2023-03-02 | $5.51 | $5.61 | $5.51 | $5.56 | $5.56 | 369,519 |
| 2023-03-01 | $5.75 | $5.77 | $5.55 | $5.55 | $5.55 | 1,019,342 |
| 2023-02-28 | $5.80 | $5.89 | $5.72 | $5.74 | $5.74 | 921,961 |
| 2023-02-27 | $5.84 | $6.00 | $5.80 | $5.83 | $5.83 | 483,382 |
| 2023-02-24 | $5.82 | $5.90 | $5.78 | $5.80 | $5.80 | 549,070 |
| 2023-02-23 | $5.92 | $6.08 | $5.81 | $5.92 | $5.92 | 583,905 |
| 2023-02-22 | $5.94 | $6.02 | $5.87 | $5.88 | $5.88 | 660,564 |
| 2023-02-21 | $6.26 | $6.27 | $5.87 | $5.94 | $5.94 | 837,363 |
| 2023-02-17 | $6.12 | $6.36 | $6.05 | $6.33 | $6.33 | 801,101 |
| 2023-02-16 | $6.16 | $6.42 | $6.02 | $6.12 | $6.12 | 1,004,581 |
| 2023-02-15 | $5.62 | $6.31 | $5.21 | $6.16 | $6.16 | 2,994,807 |
| 2023-02-14 | $6.44 | $6.76 | $6.43 | $6.73 | $6.73 | 909,227 |
| 2023-02-13 | $6.52 | $6.56 | $6.35 | $6.51 | $6.51 | 773,169 |
| 2023-02-10 | $6.59 | $6.59 | $6.44 | $6.50 | $6.50 | 909,732 |
| 2023-02-09 | $6.77 | $6.85 | $6.55 | $6.57 | $6.57 | 502,585 |
| 2023-02-08 | $6.91 | $6.93 | $6.70 | $6.76 | $6.76 | 349,531 |
| 2023-02-07 | $6.79 | $6.94 | $6.62 | $6.92 | $6.92 | 779,444 |
| 2023-02-06 | $6.82 | $6.90 | $6.73 | $6.84 | $6.84 | 489,589 |
| 2023-02-03 | $6.98 | $7.10 | $6.87 | $6.90 | $6.90 | 600,370 |
| 2023-02-02 | $6.85 | $7.08 | $6.85 | $7.00 | $7.00 | 991,694 |
| 2023-02-01 | $6.85 | $7.05 | $6.75 | $6.86 | $6.86 | 426,439 |
| 2023-01-31 | $6.88 | $6.90 | $6.68 | $6.88 | $6.88 | 762,200 |
| 2023-01-30 | $6.80 | $6.97 | $6.75 | $6.88 | $6.88 | 843,877 |
| 2023-01-27 | $6.64 | $6.85 | $6.64 | $6.79 | $6.79 | 290,209 |
| 2023-01-26 | $6.84 | $6.91 | $6.53 | $6.66 | $6.66 | 333,459 |
| 2023-01-25 | $6.70 | $6.88 | $6.62 | $6.77 | $6.77 | 510,811 |
| 2023-01-24 | $6.90 | $6.90 | $6.59 | $6.78 | $6.78 | 339,991 |
| 2023-01-23 | $6.80 | $6.96 | $6.71 | $6.90 | $6.90 | 532,839 |
| 2023-01-20 | $6.58 | $6.91 | $6.37 | $6.70 | $6.70 | 2,465,813 |
| 2023-01-19 | $6.32 | $6.62 | $6.25 | $6.57 | $6.57 | 646,770 |
| 2023-01-18 | $6.46 | $6.57 | $6.33 | $6.37 | $6.37 | 244,705 |
| 2023-01-17 | $6.41 | $6.44 | $6.31 | $6.42 | $6.42 | 322,352 |
| 2023-01-13 | $6.28 | $6.40 | $6.16 | $6.40 | $6.40 | 430,288 |
| 2023-01-12 | $6.31 | $6.31 | $6.03 | $6.27 | $6.27 | 547,563 |
| 2023-01-11 | $6.19 | $6.38 | $6.08 | $6.27 | $6.27 | 721,990 |
| 2023-01-10 | $5.98 | $6.16 | $5.94 | $6.13 | $6.13 | 390,813 |
| 2023-01-09 | $5.95 | $6.16 | $5.91 | $5.99 | $5.99 | 427,245 |
| 2023-01-06 | $5.89 | $5.89 | $5.71 | $5.89 | $5.89 | 445,176 |
| 2023-01-05 | $5.79 | $5.89 | $5.68 | $5.84 | $5.84 | 372,744 |
| 2023-01-04 | $5.83 | $5.93 | $5.72 | $5.80 | $5.80 | 468,507 |
| 2023-01-03 | $6.01 | $6.11 | $5.42 | $5.76 | $5.76 | 828,540 |
| 2022-12-30 | $5.90 | $6.03 | $5.83 | $5.95 | $5.95 | 365,256 |
| 2022-12-29 | $5.70 | $5.98 | $5.63 | $5.92 | $5.92 | 524,782 |
| 2022-12-28 | $5.74 | $5.86 | $5.65 | $5.67 | $5.67 | 505,195 |
| 2022-12-27 | $5.74 | $5.84 | $5.58 | $5.75 | $5.75 | 453,943 |
| 2022-12-23 | $5.71 | $5.89 | $5.62 | $5.74 | $5.74 | 534,734 |
| 2022-12-22 | $6.08 | $6.19 | $5.52 | $5.72 | $5.72 | 1,494,245 |
| 2022-12-21 | $6.61 | $6.67 | $6.06 | $6.14 | $6.14 | 1,538,125 |
| 2022-12-20 | $6.46 | $6.54 | $6.36 | $6.44 | $6.44 | 886,503 |
| 2022-12-19 | $6.64 | $6.64 | $6.40 | $6.49 | $6.49 | 643,421 |
| 2022-12-16 | $6.60 | $6.86 | $6.57 | $6.65 | $6.65 | 1,297,230 |
| 2022-12-15 | $6.72 | $6.96 | $6.59 | $6.69 | $6.69 | 399,174 |
| 2022-12-14 | $6.96 | $7.00 | $6.75 | $6.79 | $6.79 | 343,036 |
| 2022-12-13 | $6.96 | $7.33 | $6.88 | $6.90 | $6.90 | 562,316 |
| 2022-12-12 | $6.68 | $6.76 | $6.55 | $6.70 | $6.70 | 456,468 |
| 2022-12-09 | $7.06 | $7.15 | $6.68 | $6.68 | $6.68 | 265,556 |
| 2022-12-08 | $6.92 | $7.12 | $6.86 | $7.11 | $7.11 | 369,513 |
| 2022-12-07 | $7.02 | $7.03 | $6.72 | $6.90 | $6.90 | 302,648 |
| 2022-12-06 | $7.17 | $7.22 | $7.02 | $7.04 | $7.04 | 410,351 |
| 2022-12-05 | $7.16 | $7.22 | $7.08 | $7.17 | $7.17 | 272,622 |
| 2022-12-02 | $7.06 | $7.23 | $6.90 | $7.23 | $7.23 | 342,618 |
| 2022-12-01 | $7.31 | $7.42 | $7.13 | $7.16 | $7.16 | 392,575 |
| 2022-11-30 | $6.85 | $7.33 | $6.79 | $7.32 | $7.32 | 639,408 |
| 2022-11-29 | $6.90 | $6.92 | $6.77 | $6.86 | $6.86 | 222,713 |
| 2022-11-28 | $7.10 | $7.18 | $6.90 | $6.93 | $6.93 | 296,797 |
| 2022-11-25 | $6.96 | $7.17 | $6.89 | $7.17 | $7.17 | 160,871 |
| 2022-11-23 | $7.00 | $7.15 | $6.82 | $6.95 | $6.95 | 864,928 |
| 2022-11-22 | $6.94 | $7.02 | $6.83 | $7.00 | $7.00 | 386,945 |
| 2022-11-21 | $6.83 | $7.00 | $6.75 | $6.92 | $6.92 | 281,779 |
| 2022-11-18 | $7.05 | $7.06 | $6.78 | $6.85 | $6.85 | 644,950 |
| 2022-11-17 | $6.96 | $7.05 | $6.89 | $6.95 | $6.95 | 186,614 |
| 2022-11-16 | $7.17 | $7.19 | $6.97 | $7.05 | $7.05 | 375,658 |
| 2022-11-15 | $7.52 | $7.52 | $7.10 | $7.23 | $7.23 | 358,434 |
| 2022-11-14 | $7.22 | $7.40 | $7.16 | $7.27 | $7.27 | 299,731 |
| 2022-11-11 | $6.91 | $7.30 | $6.91 | $7.27 | $7.27 | 388,104 |
| 2022-11-10 | $6.73 | $6.95 | $6.49 | $6.88 | $6.88 | 860,609 |
| 2022-11-09 | $6.70 | $6.72 | $6.41 | $6.47 | $6.47 | 492,573 |
| 2022-11-08 | $6.84 | $6.98 | $6.53 | $6.75 | $6.75 | 680,682 |
| 2022-11-07 | $6.82 | $6.88 | $6.68 | $6.83 | $6.83 | 357,162 |
| 2022-11-04 | $7.04 | $7.11 | $6.62 | $6.79 | $6.79 | 368,029 |
| 2022-11-03 | $7.01 | $7.14 | $6.97 | $7.01 | $7.01 | 513,080 |
| 2022-11-02 | $7.72 | $7.72 | $7.05 | $7.10 | $7.10 | 544,385 |
| 2022-11-01 | $7.28 | $7.88 | $7.07 | $7.80 | $7.80 | 973,399 |
| 2022-10-31 | $7.66 | $7.69 | $7.32 | $7.56 | $7.56 | 534,848 |
| 2022-10-28 | $7.63 | $7.80 | $7.63 | $7.71 | $7.71 | 231,597 |
| 2022-10-27 | $7.76 | $8.03 | $7.57 | $7.61 | $7.61 | 227,875 |
| 2022-10-26 | $7.81 | $8.12 | $7.61 | $7.69 | $7.69 | 368,800 |
| 2022-10-25 | $7.46 | $7.67 | $7.39 | $7.60 | $7.60 | 343,687 |
| 2022-10-24 | $7.49 | $7.52 | $7.38 | $7.42 | $7.42 | 212,213 |
| 2022-10-21 | $7.36 | $7.48 | $7.28 | $7.43 | $7.43 | 306,553 |
| 2022-10-20 | $7.45 | $7.59 | $7.32 | $7.35 | $7.35 | 192,947 |
| 2022-10-19 | $7.35 | $7.56 | $7.35 | $7.48 | $7.48 | 214,962 |
| 2022-10-18 | $7.59 | $7.78 | $7.36 | $7.44 | $7.44 | 260,763 |
| 2022-10-17 | $7.57 | $7.72 | $7.45 | $7.50 | $7.50 | 287,985 |
| 2022-10-14 | $7.57 | $7.59 | $7.30 | $7.41 | $7.41 | 290,534 |
| 2022-10-13 | $7.19 | $7.61 | $7.03 | $7.57 | $7.57 | 387,357 |
| 2022-10-12 | $7.21 | $7.34 | $7.08 | $7.27 | $7.27 | 498,018 |
| 2022-10-11 | $7.32 | $7.36 | $7.20 | $7.21 | $7.21 | 306,561 |
| 2022-10-10 | $7.59 | $7.61 | $7.36 | $7.37 | $7.37 | 229,464 |
| 2022-10-07 | $7.73 | $7.73 | $7.43 | $7.52 | $7.52 | 286,813 |
| 2022-10-06 | $7.72 | $7.83 | $7.69 | $7.73 | $7.73 | 279,700 |
| 2022-10-05 | $7.95 | $7.96 | $7.70 | $7.80 | $7.80 | 286,170 |
| 2022-10-04 | $8.11 | $8.25 | $8.00 | $8.09 | $8.09 | 328,226 |
| 2022-10-03 | $7.58 | $7.95 | $7.52 | $7.90 | $7.90 | 422,071 |
| 2022-09-30 | $7.95 | $8.05 | $7.57 | $7.58 | $7.58 | 328,736 |
| 2022-09-29 | $8.04 | $8.04 | $7.61 | $7.90 | $7.90 | 570,251 |
| 2022-09-28 | $8.07 | $8.21 | $8.06 | $8.16 | $8.16 | 302,373 |
| 2022-09-27 | $8.32 | $8.42 | $8.00 | $8.06 | $8.06 | 479,193 |
| 2022-09-26 | $8.20 | $8.40 | $8.12 | $8.31 | $8.31 | 252,924 |
| 2022-09-23 | $8.50 | $8.50 | $7.98 | $8.22 | $8.22 | 447,975 |
| 2022-09-22 | $8.97 | $9.01 | $8.56 | $8.56 | $8.56 | 391,980 |
| 2022-09-21 | $9.32 | $9.36 | $8.90 | $8.93 | $8.93 | 357,196 |
| 2022-09-20 | $9.67 | $9.67 | $9.20 | $9.32 | $9.32 | 277,243 |
| 2022-09-19 | $9.76 | $9.80 | $9.69 | $9.75 | $9.75 | 284,259 |
| 2022-09-16 | $9.74 | $9.84 | $9.59 | $9.80 | $9.80 | 704,932 |
| 2022-09-15 | $9.71 | $9.90 | $9.70 | $9.81 | $9.81 | 159,299 |
| 2022-09-14 | $9.70 | $9.76 | $9.61 | $9.72 | $9.72 | 211,211 |
| 2022-09-13 | $9.72 | $9.73 | $9.63 | $9.69 | $9.69 | 200,698 |
| 2022-09-12 | $9.87 | $9.90 | $9.77 | $9.83 | $9.83 | 234,510 |
| 2022-09-09 | $9.69 | $9.82 | $9.68 | $9.79 | $9.79 | 186,941 |
| 2022-09-08 | $9.55 | $9.70 | $9.48 | $9.68 | $9.68 | 176,124 |
| 2022-09-07 | $9.40 | $9.69 | $9.37 | $9.65 | $9.65 | 184,938 |
| 2022-09-06 | $9.45 | $9.53 | $9.30 | $9.40 | $9.40 | 303,574 |
| 2022-09-02 | $9.56 | $9.77 | $9.39 | $9.43 | $9.43 | 247,510 |
| 2022-09-01 | $9.50 | $9.67 | $9.44 | $9.54 | $9.54 | 282,484 |
| 2022-08-31 | $9.80 | $9.80 | $9.52 | $9.57 | $9.57 | 298,264 |
| 2022-08-30 | $9.99 | $9.99 | $9.64 | $9.75 | $9.75 | 248,155 |
| 2022-08-29 | $9.91 | $10.00 | $9.85 | $9.93 | $9.93 | 186,634 |
| 2022-08-26 | $10.26 | $10.26 | $9.90 | $9.99 | $9.99 | 434,806 |
| 2022-08-25 | $10.29 | $10.58 | $10.22 | $10.30 | $10.30 | 633,318 |
| 2022-08-24 | $10.10 | $10.32 | $10.01 | $10.30 | $10.30 | 267,057 |
| 2022-08-23 | $10.07 | $10.11 | $10.02 | $10.08 | $10.08 | 278,343 |
| 2022-08-22 | $10.08 | $10.19 | $9.99 | $10.04 | $10.04 | 237,321 |
| 2022-08-19 | $10.24 | $10.30 | $10.11 | $10.22 | $10.22 | 288,466 |
| 2022-08-18 | $10.34 | $10.40 | $10.19 | $10.32 | $10.32 | 510,957 |
| 2022-08-17 | $10.47 | $10.55 | $10.25 | $10.28 | $10.28 | 401,421 |
| 2022-08-16 | $10.47 | $10.65 | $10.43 | $10.56 | $10.56 | 518,305 |
| 2022-08-15 | $10.43 | $10.61 | $10.26 | $10.53 | $10.53 | 355,208 |
| 2022-08-12 | $10.13 | $10.47 | $10.13 | $10.43 | $10.43 | 429,375 |
| 2022-08-11 | $9.65 | $10.16 | $9.65 | $10.15 | $10.15 | 588,546 |
| 2022-08-10 | $9.79 | $9.95 | $9.58 | $9.70 | $9.70 | 379,655 |
| 2022-08-09 | $10.04 | $10.04 | $9.65 | $9.69 | $9.69 | 445,786 |
| 2022-08-08 | $9.91 | $10.13 | $9.86 | $10.00 | $10.00 | 590,906 |
| 2022-08-05 | $9.72 | $9.86 | $9.39 | $9.82 | $9.82 | 418,276 |
| 2022-08-04 | $9.81 | $9.88 | $9.57 | $9.67 | $9.67 | 512,319 |
| 2022-08-03 | $10.08 | $10.10 | $9.51 | $9.81 | $9.81 | 1,632,170 |
| 2022-08-02 | $12.03 | $12.29 | $9.96 | $9.99 | $9.99 | 1,701,939 |
| 2022-08-01 | $12.81 | $13.03 | $12.81 | $12.99 | $12.99 | 245,438 |
| 2022-07-29 | $12.78 | $13.03 | $12.77 | $12.93 | $12.93 | 172,611 |
| 2022-07-28 | $12.75 | $12.96 | $12.75 | $12.83 | $12.83 | 178,408 |
| 2022-07-27 | $12.37 | $12.73 | $12.37 | $12.67 | $12.67 | 159,992 |
| 2022-07-26 | $12.16 | $12.41 | $12.10 | $12.37 | $12.37 | 176,019 |
| 2022-07-25 | $12.19 | $12.40 | $12.02 | $12.12 | $12.12 | 189,979 |
| 2022-07-22 | $12.32 | $12.37 | $12.02 | $12.11 | $12.11 | 111,546 |
| 2022-07-21 | $12.06 | $12.27 | $11.93 | $12.27 | $12.27 | 168,424 |
| 2022-07-20 | $12.15 | $12.24 | $12.03 | $12.16 | $12.16 | 241,382 |
| 2022-07-19 | $11.79 | $12.27 | $11.75 | $12.19 | $12.19 | 211,737 |
| 2022-07-18 | $11.91 | $12.07 | $11.63 | $11.65 | $11.65 | 156,737 |
| 2022-07-15 | $11.89 | $11.96 | $11.65 | $11.80 | $11.80 | 296,419 |
| 2022-07-14 | $11.58 | $11.71 | $11.50 | $11.70 | $11.70 | 110,153 |
| 2022-07-13 | $12.00 | $12.00 | $11.62 | $11.73 | $11.73 | 169,224 |
| 2022-07-12 | $12.01 | $12.24 | $11.88 | $11.90 | $11.90 | 197,472 |
| 2022-07-11 | $12.18 | $12.21 | $12.00 | $12.05 | $12.05 | 122,853 |
| 2022-07-08 | $12.46 | $12.46 | $12.17 | $12.27 | $12.27 | 134,391 |
| 2022-07-07 | $12.44 | $12.61 | $12.34 | $12.37 | $12.37 | 167,444 |
| 2022-07-06 | $12.34 | $12.45 | $12.03 | $12.39 | $12.39 | 171,206 |
| 2022-07-05 | $12.78 | $12.86 | $12.19 | $12.42 | $12.42 | 208,296 |
| 2022-07-01 | $13.05 | $13.17 | $12.70 | $12.94 | $12.94 | 253,759 |
| 2022-06-30 | $13.02 | $13.12 | $12.93 | $13.11 | $13.11 | 155,736 |
| 2022-06-29 | $13.35 | $13.35 | $13.01 | $13.15 | $13.15 | 133,341 |
| 2022-06-28 | $13.74 | $13.87 | $13.32 | $13.34 | $13.34 | 204,392 |
| 2022-06-27 | $13.37 | $13.81 | $13.25 | $13.67 | $13.67 | 222,570 |
| 2022-06-24 | $13.09 | $13.34 | $13.08 | $13.26 | $13.26 | 580,760 |
| 2022-06-23 | $13.23 | $13.26 | $12.88 | $13.14 | $13.14 | 181,991 |
| 2022-06-22 | $13.22 | $13.31 | $12.87 | $13.22 | $13.22 | 187,070 |
| 2022-06-21 | $13.42 | $13.44 | $13.03 | $13.23 | $13.23 | 217,019 |
| 2022-06-17 | $13.41 | $13.57 | $13.28 | $13.37 | $13.37 | 389,743 |
| 2022-06-16 | $14.57 | $14.67 | $13.27 | $13.38 | $13.38 | 397,848 |
| 2022-06-15 | $14.50 | $14.78 | $14.45 | $14.59 | $14.59 | 342,537 |
| 2022-06-14 | $14.75 | $15.11 | $14.32 | $14.43 | $14.43 | 262,500 |
| 2022-06-13 | $14.75 | $14.88 | $14.35 | $14.45 | $14.45 | 300,636 |
| 2022-06-10 | $15.17 | $15.19 | $14.77 | $14.89 | $14.89 | 173,426 |
| 2022-06-09 | $15.08 | $15.33 | $15.03 | $15.20 | $15.20 | 153,090 |
| 2022-06-08 | $15.32 | $15.32 | $15.03 | $15.11 | $15.11 | 166,494 |
| 2022-06-07 | $15.33 | $15.38 | $15.15 | $15.27 | $15.27 | 168,548 |
| 2022-06-06 | $14.95 | $15.40 | $14.83 | $15.37 | $15.37 | 347,127 |
| 2022-06-03 | $14.72 | $14.88 | $14.63 | $14.81 | $14.81 | 350,835 |
| 2022-06-02 | $14.70 | $14.90 | $14.67 | $14.80 | $14.80 | 290,997 |
| 2022-06-01 | $14.69 | $14.83 | $14.52 | $14.71 | $14.71 | 222,149 |
| 2022-05-31 | $14.72 | $14.89 | $14.60 | $14.70 | $14.70 | 335,974 |
| 2022-05-27 | $14.85 | $14.92 | $14.72 | $14.84 | $14.84 | 201,793 |
| 2022-05-26 | $14.83 | $14.87 | $14.57 | $14.75 | $14.75 | 152,477 |
| 2022-05-25 | $14.55 | $14.82 | $14.45 | $14.72 | $14.72 | 228,492 |
| 2022-05-24 | $14.49 | $14.66 | $14.26 | $14.62 | $14.62 | 167,962 |
| 2022-05-23 | $14.42 | $14.57 | $14.26 | $14.47 | $14.47 | 171,764 |
| 2022-05-20 | $14.56 | $14.69 | $14.24 | $14.38 | $14.38 | 180,742 |
| 2022-05-19 | $14.27 | $14.58 | $14.19 | $14.45 | $14.45 | 280,224 |
| 2022-05-18 | $14.40 | $15.10 | $14.29 | $14.34 | $14.34 | 438,473 |
| 2022-05-17 | $14.25 | $14.35 | $14.16 | $14.27 | $14.27 | 194,796 |
| 2022-05-16 | $13.99 | $14.18 | $13.92 | $14.07 | $14.07 | 139,339 |
| 2022-05-13 | $14.15 | $14.27 | $14.05 | $14.08 | $14.08 | 168,867 |
| 2022-05-12 | $13.96 | $14.15 | $13.96 | $14.10 | $14.10 | 238,086 |
| 2022-05-11 | $13.88 | $14.15 | $13.81 | $14.02 | $14.02 | 192,834 |
| 2022-05-10 | $14.24 | $14.28 | $13.73 | $13.83 | $13.83 | 193,371 |
| 2022-05-09 | $14.07 | $14.30 | $13.92 | $14.10 | $14.10 | 195,305 |
| 2022-05-06 | $14.51 | $14.55 | $13.91 | $14.11 | $14.11 | 212,019 |
| 2022-05-05 | $14.73 | $14.85 | $14.34 | $14.47 | $14.47 | 260,979 |
| 2022-05-04 | $14.42 | $14.87 | $14.39 | $14.83 | $14.83 | 442,361 |
| 2022-05-03 | $14.33 | $14.64 | $13.81 | $14.39 | $14.39 | 322,354 |
| 2022-05-02 | $13.87 | $13.93 | $13.60 | $13.79 | $13.79 | 226,790 |
| 2022-04-29 | $13.90 | $14.18 | $13.75 | $13.81 | $13.81 | 201,720 |
| 2022-04-28 | $13.89 | $14.00 | $13.57 | $13.88 | $13.88 | 185,919 |
| 2022-04-27 | $13.75 | $13.99 | $13.68 | $13.75 | $13.75 | 134,012 |
| 2022-04-26 | $13.95 | $14.05 | $13.74 | $13.75 | $13.75 | 132,104 |
| 2022-04-25 | $13.95 | $14.09 | $13.61 | $14.06 | $14.06 | 242,303 |
| 2022-04-22 | $14.16 | $14.20 | $13.89 | $14.02 | $14.02 | 156,976 |
| 2022-04-21 | $14.42 | $14.56 | $14.18 | $14.27 | $14.27 | 145,227 |
| 2022-04-20 | $14.35 | $14.49 | $14.27 | $14.37 | $14.37 | 168,385 |
| 2022-04-19 | $14.11 | $14.31 | $14.04 | $14.25 | $14.25 | 135,397 |
| 2022-04-18 | $13.85 | $14.19 | $13.85 | $14.09 | $14.09 | 141,955 |
| 2022-04-14 | $14.10 | $14.27 | $13.82 | $13.87 | $13.87 | 472,904 |
| 2022-04-13 | $14.11 | $14.20 | $14.02 | $14.04 | $14.04 | 264,949 |
| 2022-04-12 | $14.11 | $14.38 | $14.11 | $14.23 | $14.23 | 114,742 |
| 2022-04-11 | $14.01 | $14.11 | $13.94 | $14.04 | $14.04 | 97,882 |
| 2022-04-08 | $14.32 | $14.32 | $14.04 | $14.07 | $14.07 | 102,757 |
| 2022-04-07 | $14.16 | $14.40 | $14.02 | $14.33 | $14.33 | 153,194 |
| 2022-04-06 | $14.12 | $14.24 | $13.95 | $14.18 | $14.18 | 198,739 |
| 2022-04-05 | $14.31 | $14.47 | $14.14 | $14.15 | $14.15 | 157,952 |
| 2022-04-04 | $14.33 | $14.33 | $14.01 | $14.29 | $14.29 | 148,490 |
| 2022-04-01 | $14.11 | $14.38 | $14.05 | $14.35 | $14.35 | 154,803 |
| 2022-03-31 | $14.12 | $14.25 | $13.99 | $14.03 | $14.03 | 225,822 |
| 2022-03-30 | $14.52 | $14.57 | $14.14 | $14.17 | $14.17 | 253,349 |
| 2022-03-29 | $14.27 | $14.59 | $14.26 | $14.49 | $14.49 | 266,866 |
| 2022-03-28 | $14.40 | $14.40 | $14.12 | $14.22 | $14.22 | 174,489 |
| 2022-03-25 | $14.39 | $14.48 | $14.25 | $14.43 | $14.43 | 126,621 |
| 2022-03-24 | $14.28 | $14.39 | $14.18 | $14.36 | $14.36 | 119,873 |
| 2022-03-23 | $14.62 | $14.70 | $14.28 | $14.29 | $14.29 | 136,562 |
| 2022-03-22 | $14.65 | $14.84 | $14.64 | $14.74 | $14.74 | 147,644 |
| 2022-03-21 | $14.82 | $14.95 | $14.50 | $14.54 | $14.54 | 238,966 |
| 2022-03-18 | $14.90 | $14.96 | $14.55 | $14.72 | $14.72 | 540,447 |
| 2022-03-17 | $14.82 | $15.03 | $14.76 | $14.87 | $14.87 | 277,920 |
| 2022-03-16 | $14.87 | $15.00 | $14.62 | $14.87 | $14.87 | 165,246 |
| 2022-03-15 | $14.69 | $14.90 | $14.48 | $14.84 | $14.84 | 172,400 |
| 2022-03-14 | $15.00 | $15.00 | $14.57 | $14.66 | $14.66 | 125,378 |
| 2022-03-11 | $14.92 | $15.15 | $14.78 | $14.98 | $14.98 | 187,179 |
| 2022-03-10 | $14.72 | $15.01 | $14.56 | $14.98 | $14.98 | 152,104 |
| 2022-03-09 | $14.89 | $14.96 | $14.64 | $14.81 | $14.81 | 363,036 |
| 2022-03-08 | $14.89 | $15.33 | $14.73 | $14.76 | $14.76 | 232,810 |
| 2022-03-07 | $14.67 | $14.94 | $14.62 | $14.78 | $14.78 | 208,117 |
| 2022-03-04 | $14.52 | $14.67 | $14.40 | $14.67 | $14.67 | 116,699 |
| 2022-03-03 | $14.60 | $14.82 | $14.56 | $14.65 | $14.65 | 230,886 |
| 2022-03-02 | $14.03 | $14.57 | $14.03 | $14.50 | $14.50 | 184,625 |
| 2022-03-01 | $14.14 | $14.16 | $13.84 | $13.95 | $13.95 | 310,450 |
| 2022-02-28 | $14.00 | $14.14 | $13.97 | $14.11 | $14.11 | 231,113 |
| 2022-02-25 | $14.01 | $14.14 | $13.83 | $14.13 | $14.13 | 138,205 |
| 2022-02-24 | $13.60 | $13.97 | $13.41 | $13.94 | $13.94 | 212,384 |
| 2022-02-23 | $14.12 | $14.14 | $13.66 | $13.72 | $13.72 | 196,784 |
| 2022-02-22 | $14.17 | $14.31 | $13.90 | $13.96 | $13.96 | 266,417 |
| 2022-02-18 | $14.79 | $14.83 | $14.43 | $14.44 | $14.44 | 322,964 |
| 2022-02-17 | $14.56 | $14.93 | $14.52 | $14.90 | $14.90 | 317,725 |
| 2022-02-16 | $14.20 | $15.40 | $14.01 | $14.61 | $14.61 | 313,351 |
| 2022-02-15 | $13.92 | $14.12 | $13.81 | $14.00 | $14.00 | 208,606 |
| 2022-02-14 | $13.81 | $13.95 | $13.59 | $13.73 | $13.73 | 192,426 |
| 2022-02-11 | $13.61 | $13.76 | $13.44 | $13.67 | $13.67 | 195,131 |
| 2022-02-10 | $13.56 | $13.96 | $13.42 | $13.57 | $13.57 | 385,025 |
| 2022-02-09 | $14.02 | $14.04 | $13.73 | $13.83 | $13.83 | 250,356 |
| 2022-02-08 | $13.86 | $13.95 | $13.62 | $13.89 | $13.89 | 262,572 |
| 2022-02-07 | $13.50 | $13.76 | $13.50 | $13.68 | $13.68 | 151,760 |
| 2022-02-04 | $13.54 | $13.66 | $13.31 | $13.55 | $13.55 | 161,819 |
| 2022-02-03 | $13.47 | $13.73 | $13.47 | $13.58 | $13.58 | 189,131 |
| 2022-02-02 | $13.68 | $13.75 | $13.50 | $13.55 | $13.55 | 190,888 |
| 2022-02-01 | $13.75 | $13.77 | $13.31 | $13.69 | $13.69 | 183,252 |
| 2022-01-31 | $13.52 | $13.71 | $13.52 | $13.69 | $13.69 | 312,617 |
| 2022-01-28 | $13.51 | $13.63 | $13.26 | $13.62 | $13.62 | 221,590 |
| 2022-01-27 | $13.67 | $13.77 | $13.28 | $13.40 | $13.40 | 290,435 |
| 2022-01-26 | $13.85 | $13.93 | $13.41 | $13.62 | $13.62 | 325,452 |
| 2022-01-25 | $13.60 | $13.89 | $13.24 | $13.74 | $13.74 | 288,568 |
| 2022-01-24 | $13.42 | $13.80 | $13.36 | $13.78 | $13.78 | 409,192 |
| 2022-01-21 | $13.41 | $13.84 | $13.29 | $13.51 | $13.51 | 349,188 |
| 2022-01-20 | $14.13 | $14.29 | $13.51 | $13.56 | $13.56 | 206,158 |
| 2022-01-19 | $14.76 | $14.76 | $13.96 | $14.02 | $14.02 | 229,502 |
| 2022-01-18 | $14.92 | $15.06 | $14.67 | $14.78 | $14.78 | 215,202 |
| 2022-01-14 | $14.99 | $15.03 | $14.83 | $14.99 | $14.99 | 91,067 |
| 2022-01-13 | $15.06 | $15.25 | $14.94 | $15.02 | $15.02 | 89,659 |
| 2022-01-12 | $15.23 | $15.32 | $14.94 | $15.02 | $15.02 | 136,052 |
| 2022-01-11 | $15.28 | $15.30 | $15.02 | $15.22 | $15.22 | 99,833 |
| 2022-01-10 | $15.35 | $15.35 | $15.14 | $15.30 | $15.30 | 102,628 |
| 2022-01-07 | $15.63 | $15.64 | $15.41 | $15.43 | $15.43 | 121,290 |
| 2022-01-06 | $15.63 | $15.78 | $15.60 | $15.69 | $15.69 | 137,135 |
| 2022-01-05 | $16.00 | $16.01 | $15.59 | $15.66 | $15.66 | 131,472 |
| 2022-01-04 | $16.07 | $16.27 | $15.94 | $15.96 | $15.96 | 173,914 |
| 2022-01-03 | $15.74 | $16.08 | $15.68 | $16.07 | $16.07 | 338,805 |
| 2021-12-31 | $15.70 | $15.86 | $15.59 | $15.72 | $15.72 | 92,059 |
| 2021-12-30 | $15.72 | $16.01 | $15.72 | $15.75 | $15.75 | 130,952 |
| 2021-12-29 | $15.62 | $15.74 | $15.58 | $15.66 | $15.66 | 79,940 |
| 2021-12-28 | $15.71 | $15.75 | $15.50 | $15.64 | $15.64 | 103,939 |
| 2021-12-27 | $15.91 | $15.91 | $15.63 | $15.75 | $15.75 | 102,334 |
| 2021-12-23 | $15.77 | $15.90 | $15.71 | $15.84 | $15.84 | 89,655 |
| 2021-12-22 | $15.53 | $15.77 | $15.45 | $15.75 | $15.75 | 138,494 |
| 2021-12-21 | $15.35 | $15.58 | $15.32 | $15.49 | $15.49 | 108,426 |
| 2021-12-20 | $15.32 | $15.34 | $15.03 | $15.30 | $15.30 | 308,605 |
| 2021-12-17 | $15.47 | $15.65 | $15.19 | $15.49 | $15.49 | 670,186 |
| 2021-12-16 | $15.22 | $15.60 | $15.22 | $15.43 | $15.43 | 210,603 |
| 2021-12-15 | $15.35 | $15.54 | $15.09 | $15.51 | $15.51 | 195,755 |
| 2021-12-14 | $15.53 | $15.60 | $15.16 | $15.30 | $15.30 | 214,933 |
| 2021-12-13 | $15.62 | $15.74 | $15.46 | $15.52 | $15.52 | 168,698 |
| 2021-12-10 | $15.53 | $15.68 | $15.43 | $15.61 | $15.61 | 111,014 |
| 2021-12-09 | $15.53 | $15.56 | $15.36 | $15.43 | $15.43 | 126,694 |
| 2021-12-08 | $15.45 | $15.66 | $15.39 | $15.66 | $15.66 | 90,140 |
| 2021-12-07 | $15.63 | $15.83 | $15.41 | $15.44 | $15.44 | 149,153 |
| 2021-12-06 | $15.17 | $15.70 | $15.10 | $15.54 | $15.54 | 263,015 |
| 2021-12-03 | $15.00 | $15.06 | $14.73 | $15.01 | $15.01 | 365,632 |
| 2021-12-02 | $14.74 | $15.08 | $14.72 | $14.95 | $14.95 | 135,062 |
| 2021-12-01 | $15.01 | $15.09 | $14.72 | $14.74 | $14.74 | 176,210 |
| 2021-11-30 | $15.08 | $15.18 | $14.67 | $14.78 | $14.78 | 319,786 |
| 2021-11-29 | $15.43 | $15.48 | $15.13 | $15.17 | $15.17 | 161,628 |
| 2021-11-26 | $15.50 | $15.64 | $15.12 | $15.31 | $15.31 | 241,716 |
| 2021-11-24 | $16.07 | $16.16 | $15.77 | $15.84 | $15.84 | 207,462 |
| 2021-11-23 | $15.80 | $16.25 | $15.80 | $16.16 | $16.16 | 297,756 |
| 2021-11-22 | $15.99 | $16.14 | $15.71 | $15.82 | $15.82 | 193,724 |
| 2021-11-19 | $15.59 | $15.90 | $15.59 | $15.87 | $15.87 | 112,408 |
| 2021-11-18 | $15.96 | $16.00 | $15.56 | $15.88 | $15.88 | 200,551 |
| 2021-11-17 | $16.01 | $16.05 | $15.84 | $15.98 | $15.98 | 132,242 |
| 2021-11-16 | $15.95 | $16.13 | $15.80 | $16.01 | $16.01 | 243,182 |
| 2021-11-15 | $15.77 | $15.96 | $15.69 | $15.95 | $15.95 | 198,308 |
| 2021-11-12 | $15.60 | $15.88 | $15.59 | $15.70 | $15.70 | 157,625 |
| 2021-11-11 | $15.32 | $15.76 | $15.18 | $15.71 | $15.71 | 178,374 |
| 2021-11-10 | $15.12 | $15.30 | $15.12 | $15.27 | $15.27 | 97,845 |
| 2021-11-09 | $15.31 | $15.46 | $15.10 | $15.18 | $15.18 | 133,303 |
| 2021-11-08 | $15.46 | $15.62 | $15.25 | $15.39 | $15.39 | 258,424 |
| 2021-11-05 | $14.87 | $15.38 | $14.84 | $15.22 | $15.22 | 187,090 |
| 2021-11-04 | $14.98 | $15.15 | $14.67 | $14.77 | $14.77 | 138,563 |
| 2021-11-03 | $14.90 | $15.14 | $14.75 | $14.98 | $14.98 | 179,030 |
| 2021-11-02 | $15.40 | $15.49 | $14.66 | $14.82 | $14.82 | 287,370 |
| 2021-11-01 | $15.41 | $15.59 | $15.02 | $15.40 | $15.40 | 261,237 |
| 2021-10-29 | $15.00 | $15.26 | $14.93 | $15.22 | $15.22 | 144,321 |
| 2021-10-28 | $14.60 | $15.00 | $14.52 | $14.97 | $14.97 | 144,780 |
| 2021-10-27 | $14.91 | $15.06 | $14.52 | $14.56 | $14.56 | 145,907 |
| 2021-10-26 | $14.96 | $15.06 | $14.75 | $14.91 | $14.91 | 165,435 |
| 2021-10-25 | $14.85 | $15.01 | $14.58 | $14.98 | $14.98 | 139,237 |
| 2021-10-22 | $14.81 | $15.01 | $14.80 | $14.87 | $14.87 | 102,859 |
| 2021-10-21 | $14.59 | $14.81 | $14.57 | $14.78 | $14.78 | 154,023 |
| 2021-10-20 | $14.48 | $14.76 | $14.33 | $14.64 | $14.64 | 156,032 |
| 2021-10-19 | $14.57 | $14.65 | $14.29 | $14.46 | $14.46 | 161,694 |
| 2021-10-18 | $14.52 | $14.56 | $14.45 | $14.46 | $14.46 | 105,664 |
| 2021-10-15 | $14.75 | $14.75 | $14.45 | $14.50 | $14.50 | 259,670 |
| 2021-10-14 | $14.64 | $14.64 | $14.43 | $14.48 | $14.48 | 160,898 |
| 2021-10-13 | $14.48 | $14.56 | $14.29 | $14.42 | $14.42 | 100,281 |
| 2021-10-12 | $14.35 | $14.45 | $14.27 | $14.40 | $14.40 | 97,443 |
| 2021-10-11 | $14.57 | $14.63 | $14.31 | $14.35 | $14.35 | 89,375 |
| 2021-10-08 | $14.72 | $14.87 | $14.57 | $14.61 | $14.61 | 76,771 |
| 2021-10-07 | $14.68 | $14.92 | $14.61 | $14.76 | $14.76 | 243,675 |
| 2021-10-06 | $14.50 | $14.62 | $14.26 | $14.60 | $14.60 | 162,434 |
| 2021-10-05 | $14.60 | $14.72 | $14.39 | $14.61 | $14.61 | 313,009 |
| 2021-10-04 | $15.12 | $15.19 | $14.52 | $14.61 | $14.61 | 408,299 |
| 2021-10-01 | $15.16 | $15.22 | $14.92 | $15.10 | $15.10 | 593,470 |
| 2021-09-30 | $15.38 | $15.38 | $15.08 | $15.09 | $15.09 | 249,300 |
| 2021-09-29 | $15.42 | $15.44 | $15.19 | $15.29 | $15.29 | 124,009 |
| 2021-09-28 | $15.80 | $15.80 | $15.28 | $15.32 | $15.32 | 252,486 |
| 2021-09-27 | $15.49 | $15.96 | $15.49 | $15.76 | $15.76 | 210,723 |
| 2021-09-24 | $15.20 | $15.49 | $15.13 | $15.40 | $15.40 | 163,561 |
| 2021-09-23 | $15.00 | $15.38 | $14.95 | $15.27 | $15.27 | 188,055 |
| 2021-09-22 | $14.86 | $15.11 | $14.74 | $14.95 | $14.95 | 190,766 |
| 2021-09-21 | $15.20 | $15.25 | $14.63 | $14.74 | $14.74 | 366,109 |
| 2021-09-20 | $14.87 | $15.19 | $14.69 | $15.16 | $15.16 | 233,806 |
| 2021-09-17 | $15.07 | $15.21 | $14.93 | $15.09 | $15.09 | 758,307 |
| 2021-09-16 | $15.40 | $15.45 | $15.10 | $15.12 | $15.12 | 166,194 |
| 2021-09-15 | $15.17 | $15.46 | $14.93 | $15.43 | $15.43 | 264,737 |
| 2021-09-14 | $15.09 | $15.29 | $15.09 | $15.20 | $15.20 | 256,087 |
| 2021-09-13 | $15.23 | $15.24 | $14.93 | $15.00 | $15.00 | 147,094 |
| 2021-09-10 | $15.13 | $15.21 | $14.93 | $15.04 | $15.04 | 150,526 |
| 2021-09-09 | $15.09 | $15.26 | $15.05 | $15.10 | $15.10 | 150,428 |
| 2021-09-08 | $15.17 | $15.32 | $14.98 | $15.17 | $15.17 | 136,110 |
| 2021-09-07 | $15.49 | $15.51 | $15.21 | $15.23 | $15.23 | 155,693 |
| 2021-09-03 | $15.60 | $15.65 | $15.40 | $15.57 | $15.57 | 191,791 |
| 2021-09-02 | $15.15 | $15.64 | $14.96 | $15.59 | $15.59 | 202,758 |
| 2021-09-01 | $15.17 | $15.20 | $14.87 | $15.03 | $15.03 | 139,830 |
| 2021-08-31 | $14.92 | $15.16 | $14.84 | $15.11 | $15.11 | 234,399 |
| 2021-08-30 | $14.98 | $15.05 | $14.81 | $14.86 | $14.86 | 169,662 |
| 2021-08-27 | $14.68 | $15.05 | $14.68 | $14.98 | $14.98 | 283,436 |
| 2021-08-26 | $14.84 | $14.85 | $14.59 | $14.66 | $14.66 | 185,766 |
| 2021-08-25 | $15.05 | $15.10 | $14.83 | $14.84 | $14.84 | 116,222 |
| 2021-08-24 | $14.80 | $15.10 | $14.80 | $15.01 | $15.01 | 143,637 |
| 2021-08-23 | $14.91 | $14.91 | $14.70 | $14.78 | $14.78 | 168,025 |
| 2021-08-20 | $14.36 | $14.80 | $14.02 | $14.77 | $14.77 | 356,337 |
| 2021-08-19 | $14.57 | $14.72 | $14.28 | $14.43 | $14.43 | 191,414 |
| 2021-08-18 | $14.80 | $14.86 | $14.61 | $14.67 | $14.67 | 192,796 |
| 2021-08-17 | $14.82 | $14.85 | $14.63 | $14.75 | $14.75 | 190,035 |
| 2021-08-16 | $14.77 | $14.97 | $14.65 | $14.94 | $14.94 | 175,810 |
| 2021-08-13 | $14.97 | $15.32 | $14.75 | $14.87 | $14.87 | 105,271 |
| 2021-08-12 | $14.92 | $14.98 | $14.75 | $14.88 | $14.88 | 104,692 |
| 2021-08-11 | $14.79 | $14.92 | $14.56 | $14.90 | $14.90 | 152,744 |
| 2021-08-10 | $14.63 | $14.80 | $14.49 | $14.72 | $14.72 | 241,934 |
| 2021-08-09 | $14.50 | $14.69 | $14.40 | $14.56 | $14.56 | 244,316 |
| 2021-08-06 | $14.69 | $14.69 | $14.50 | $14.55 | $14.55 | 128,450 |
| 2021-08-05 | $14.40 | $14.74 | $14.37 | $14.53 | $14.53 | 185,640 |
| 2021-08-04 | $14.41 | $14.62 | $14.32 | $14.39 | $14.39 | 252,935 |
| 2021-08-03 | $14.45 | $14.95 | $13.50 | $14.60 | $14.60 | 312,772 |
| 2021-08-02 | $15.47 | $15.73 | $15.10 | $15.16 | $15.16 | 276,874 |
| 2021-07-30 | $15.52 | $15.60 | $15.23 | $15.40 | $15.40 | 206,808 |
| 2021-07-29 | $15.33 | $15.61 | $15.12 | $15.52 | $15.52 | 231,802 |
| 2021-07-28 | $14.72 | $15.30 | $14.59 | $15.26 | $15.26 | 291,428 |
| 2021-07-27 | $14.62 | $14.73 | $14.46 | $14.71 | $14.71 | 179,880 |
| 2021-07-26 | $14.72 | $15.16 | $14.68 | $14.75 | $14.75 | 160,128 |
| 2021-07-23 | $14.36 | $14.70 | $14.31 | $14.70 | $14.70 | 154,002 |
| 2021-07-22 | $14.65 | $14.65 | $14.27 | $14.45 | $14.45 | 244,295 |
| 2021-07-21 | $14.66 | $14.82 | $14.50 | $14.64 | $14.64 | 237,555 |
| 2021-07-20 | $14.12 | $14.65 | $14.11 | $14.54 | $14.54 | 303,065 |
| 2021-07-19 | $14.02 | $14.37 | $13.94 | $14.08 | $14.08 | 299,961 |
| 2021-07-16 | $14.32 | $14.46 | $14.15 | $14.27 | $14.27 | 708,835 |
| 2021-07-15 | $14.47 | $14.54 | $14.10 | $14.21 | $14.21 | 368,110 |
| 2021-07-14 | $14.59 | $14.87 | $14.47 | $14.53 | $14.53 | 353,195 |
| 2021-07-13 | $14.54 | $14.59 | $14.36 | $14.42 | $14.42 | 271,608 |
| 2021-07-12 | $14.50 | $14.71 | $14.47 | $14.61 | $14.61 | 209,494 |
| 2021-07-09 | $14.40 | $14.67 | $14.34 | $14.58 | $14.58 | 224,244 |
| 2021-07-08 | $14.06 | $14.44 | $13.91 | $14.24 | $14.24 | 331,701 |
| 2021-07-07 | $14.35 | $14.64 | $14.21 | $14.31 | $14.31 | 265,374 |
| 2021-07-06 | $14.32 | $14.39 | $14.06 | $14.34 | $14.34 | 230,249 |
| 2021-07-02 | $14.69 | $14.69 | $14.29 | $14.35 | $14.35 | 144,324 |
| 2021-07-01 | $14.88 | $14.88 | $14.50 | $14.62 | $14.62 | 197,254 |
| 2021-06-30 | $14.45 | $14.75 | $14.36 | $14.61 | $14.61 | 170,206 |
| 2021-06-29 | $14.45 | $14.55 | $14.35 | $14.44 | $14.44 | 154,258 |
| 2021-06-28 | $14.24 | $14.41 | $14.15 | $14.38 | $14.38 | 224,842 |
| 2021-06-25 | $14.45 | $14.87 | $14.36 | $14.41 | $14.41 | 610,947 |
| 2021-06-24 | $14.29 | $14.74 | $14.17 | $14.70 | $14.70 | 225,954 |
| 2021-06-23 | $14.25 | $14.28 | $14.10 | $14.18 | $14.18 | 309,270 |
| 2021-06-22 | $14.19 | $14.24 | $13.91 | $14.23 | $14.23 | 135,450 |
| 2021-06-21 | $13.97 | $14.28 | $13.97 | $14.19 | $14.19 | 185,081 |
| 2021-06-18 | $13.92 | $14.04 | $13.67 | $13.86 | $13.86 | 476,043 |
| 2021-06-17 | $14.48 | $14.62 | $13.95 | $14.11 | $14.11 | 295,906 |
| 2021-06-16 | $14.66 | $14.66 | $14.44 | $14.57 | $14.57 | 284,203 |
| 2021-06-15 | $14.59 | $14.71 | $14.50 | $14.64 | $14.64 | 295,858 |
| 2021-06-14 | $14.48 | $14.55 | $14.32 | $14.51 | $14.51 | 193,522 |
| 2021-06-11 | $14.53 | $14.64 | $14.46 | $14.49 | $14.49 | 154,437 |
| 2021-06-10 | $15.14 | $15.14 | $14.51 | $14.52 | $14.52 | 237,467 |
| 2021-06-09 | $15.13 | $15.18 | $15.02 | $15.06 | $15.06 | 258,118 |
| 2021-06-08 | $15.04 | $15.20 | $14.88 | $15.14 | $15.14 | 256,507 |
| 2021-06-07 | $14.89 | $15.01 | $14.76 | $14.99 | $14.99 | 164,952 |
| 2021-06-04 | $14.96 | $15.01 | $14.65 | $14.79 | $14.79 | 184,265 |
| 2021-06-03 | $14.78 | $14.96 | $14.59 | $14.90 | $14.90 | 203,369 |
| 2021-06-02 | $15.07 | $15.07 | $14.75 | $14.85 | $14.85 | 312,914 |
| 2021-06-01 | $14.66 | $15.04 | $14.52 | $15.00 | $15.00 | 343,043 |
| 2021-05-28 | $14.83 | $14.88 | $14.50 | $14.61 | $14.61 | 213,294 |
| 2021-05-27 | $14.30 | $14.84 | $14.30 | $14.74 | $14.74 | 506,724 |
| 2021-05-26 | $14.31 | $14.38 | $14.18 | $14.24 | $14.24 | 302,712 |
| 2021-05-25 | $14.51 | $14.66 | $14.26 | $14.26 | $14.26 | 487,331 |
| 2021-05-24 | $14.45 | $14.58 | $14.32 | $14.52 | $14.52 | 176,046 |
| 2021-05-21 | $14.46 | $14.55 | $14.33 | $14.43 | $14.43 | 185,078 |
| 2021-05-20 | $14.56 | $14.66 | $14.23 | $14.28 | $14.28 | 242,948 |
| 2021-05-19 | $14.32 | $14.58 | $14.13 | $14.56 | $14.56 | 426,875 |
| 2021-05-18 | $14.62 | $14.68 | $14.37 | $14.43 | $14.43 | 761,724 |
| 2021-05-17 | $14.53 | $14.72 | $14.41 | $14.69 | $14.69 | 324,810 |
| 2021-05-14 | $14.21 | $14.68 | $14.01 | $14.60 | $14.60 | 373,224 |
| 2021-05-13 | $13.58 | $14.11 | $13.51 | $14.02 | $14.02 | 429,220 |
| 2021-05-12 | $13.60 | $13.74 | $13.32 | $13.54 | $13.54 | 499,266 |
| 2021-05-11 | $13.63 | $13.79 | $13.50 | $13.68 | $13.68 | 263,717 |
| 2021-05-10 | $14.20 | $14.29 | $13.86 | $13.87 | $13.87 | 318,449 |
| 2021-05-07 | $14.15 | $14.36 | $14.01 | $14.20 | $14.20 | 343,828 |
| 2021-05-06 | $14.20 | $14.40 | $13.63 | $14.14 | $14.14 | 436,729 |
| 2021-05-05 | $15.29 | $15.29 | $14.04 | $14.26 | $14.26 | 700,247 |
| 2021-05-04 | $15.71 | $15.86 | $14.61 | $15.14 | $15.14 | 838,405 |
| 2021-05-03 | $15.85 | $16.28 | $15.84 | $16.17 | $16.17 | 419,359 |
| 2021-04-30 | $15.72 | $15.79 | $15.57 | $15.70 | $15.70 | 270,633 |
| 2021-04-29 | $16.02 | $16.05 | $15.69 | $15.79 | $15.79 | 309,624 |
| 2021-04-28 | $15.87 | $16.01 | $15.79 | $15.88 | $15.88 | 220,827 |
| 2021-04-27 | $15.90 | $16.00 | $15.81 | $15.85 | $15.85 | 287,305 |
| 2021-04-26 | $15.81 | $16.07 | $15.65 | $15.93 | $15.93 | 401,631 |
| 2021-04-23 | $14.95 | $16.00 | $14.95 | $15.78 | $15.78 | 484,423 |
| 2021-04-22 | $15.38 | $15.64 | $15.26 | $15.41 | $15.41 | 474,116 |
| 2021-04-21 | $15.06 | $15.42 | $14.99 | $15.38 | $15.38 | 392,169 |
| 2021-04-20 | $15.15 | $15.35 | $14.88 | $15.06 | $15.06 | 667,635 |
| 2021-04-19 | $15.08 | $15.25 | $14.88 | $15.21 | $15.21 | 419,165 |
| 2021-04-16 | $14.89 | $15.17 | $14.68 | $15.08 | $15.08 | 244,302 |
| 2021-04-15 | $15.08 | $15.11 | $14.67 | $14.77 | $14.77 | 176,724 |
| 2021-04-14 | $14.84 | $15.17 | $14.82 | $14.93 | $14.93 | 415,519 |
| 2021-04-13 | $15.08 | $15.15 | $14.83 | $14.91 | $14.91 | 218,786 |
| 2021-04-12 | $15.48 | $15.61 | $15.08 | $15.11 | $15.11 | 362,192 |
| 2021-04-09 | $15.42 | $15.56 | $15.23 | $15.41 | $15.41 | 305,018 |
| 2021-04-08 | $14.86 | $15.50 | $14.65 | $15.37 | $15.37 | 562,773 |
| 2021-04-07 | $15.15 | $15.45 | $14.71 | $14.78 | $14.78 | 289,301 |
| 2021-04-06 | $15.17 | $15.41 | $15.02 | $15.13 | $15.13 | 257,210 |
| 2021-04-05 | $15.27 | $15.94 | $15.09 | $15.16 | $15.16 | 435,019 |
| 2021-04-01 | $14.65 | $15.09 | $14.65 | $15.00 | $15.00 | 280,476 |
| 2021-03-31 | $14.22 | $14.74 | $13.93 | $14.58 | $14.58 | 538,245 |
| 2021-03-30 | $13.74 | $14.28 | $13.69 | $14.18 | $14.18 | 355,767 |
| 2021-03-29 | $14.30 | $14.44 | $13.65 | $13.68 | $13.68 | 434,438 |
| 2021-03-26 | $14.14 | $14.41 | $13.94 | $14.41 | $14.41 | 213,302 |
| 2021-03-25 | $13.78 | $14.08 | $13.45 | $13.99 | $13.99 | 375,554 |
| 2021-03-24 | $14.07 | $14.53 | $13.83 | $13.85 | $13.85 | 270,960 |
| 2021-03-23 | $14.39 | $14.57 | $13.91 | $13.94 | $13.94 | 466,762 |
| 2021-03-22 | $14.11 | $14.58 | $14.11 | $14.44 | $14.44 | 341,494 |
| 2021-03-19 | $14.40 | $14.48 | $14.10 | $14.18 | $14.18 | 815,333 |
| 2021-03-18 | $14.61 | $14.92 | $14.46 | $14.51 | $14.51 | 263,537 |
| 2021-03-17 | $14.85 | $14.85 | $14.50 | $14.66 | $14.66 | 318,521 |
| 2021-03-16 | $15.34 | $15.34 | $14.82 | $14.93 | $14.93 | 291,411 |
| 2021-03-15 | $15.74 | $15.76 | $15.27 | $15.41 | $15.41 | 335,310 |
| 2021-03-12 | $15.65 | $15.88 | $15.51 | $15.76 | $15.76 | 221,942 |
| 2021-03-11 | $15.55 | $15.83 | $15.30 | $15.63 | $15.63 | 388,027 |
| 2021-03-10 | $15.19 | $15.66 | $15.09 | $15.44 | $15.44 | 389,234 |
| 2021-03-09 | $15.16 | $15.39 | $15.01 | $15.01 | $15.01 | 314,159 |
| 2021-03-08 | $14.82 | $15.32 | $14.82 | $15.12 | $15.12 | 364,867 |
| 2021-03-05 | $14.66 | $14.79 | $14.14 | $14.73 | $14.73 | 324,257 |
| 2021-03-04 | $15.01 | $15.02 | $14.32 | $14.50 | $14.50 | 474,527 |
| 2021-03-03 | $15.21 | $15.39 | $15.02 | $15.02 | $15.02 | 347,894 |
| 2021-03-02 | $15.56 | $15.58 | $15.22 | $15.24 | $15.24 | 373,437 |
| 2021-03-01 | $15.42 | $15.68 | $15.31 | $15.61 | $15.61 | 252,535 |
| 2021-02-26 | $15.24 | $15.39 | $15.07 | $15.19 | $15.19 | 511,116 |
| 2021-02-25 | $15.71 | $15.80 | $15.22 | $15.25 | $15.25 | 297,043 |
| 2021-02-24 | $15.25 | $16.12 | $15.24 | $15.63 | $15.63 | 476,159 |
| 2021-02-23 | $15.27 | $15.47 | $14.93 | $15.25 | $15.25 | 457,292 |
| 2021-02-22 | $14.69 | $15.33 | $14.68 | $15.29 | $15.29 | 508,453 |
| 2021-02-19 | $14.73 | $14.94 | $14.67 | $14.75 | $14.75 | 989,550 |
| 2021-02-18 | $15.18 | $15.18 | $14.60 | $14.68 | $14.68 | 697,941 |
| 2021-02-17 | $15.11 | $15.69 | $14.82 | $15.05 | $15.05 | 815,114 |
| 2021-02-16 | $15.35 | $15.98 | $15.35 | $15.59 | $15.59 | 623,276 |
| 2021-02-12 | $15.36 | $15.54 | $15.18 | $15.48 | $15.48 | 275,866 |
| 2021-02-11 | $15.20 | $15.52 | $15.20 | $15.51 | $15.51 | 278,320 |
| 2021-02-10 | $15.47 | $15.68 | $15.07 | $15.16 | $15.16 | 470,058 |
| 2021-02-09 | $15.13 | $15.45 | $15.00 | $15.33 | $15.33 | 252,488 |
| 2021-02-08 | $14.54 | $15.12 | $14.46 | $15.08 | $15.08 | 537,100 |
| 2021-02-05 | $14.62 | $14.75 | $14.33 | $14.40 | $14.40 | 291,036 |
| 2021-02-04 | $14.03 | $14.44 | $13.85 | $14.43 | $14.43 | 221,010 |
| 2021-02-03 | $13.94 | $14.24 | $13.86 | $14.04 | $14.04 | 256,502 |
| 2021-02-02 | $13.92 | $14.12 | $13.68 | $14.01 | $14.01 | 180,594 |
| 2021-02-01 | $13.65 | $13.90 | $13.49 | $13.79 | $13.79 | 255,310 |
| 2021-01-29 | $13.83 | $14.09 | $13.57 | $13.63 | $13.63 | 363,712 |
| 2021-01-28 | $14.09 | $14.20 | $13.63 | $13.80 | $13.80 | 411,534 |
| 2021-01-27 | $13.87 | $14.08 | $13.51 | $13.71 | $13.71 | 629,785 |
| 2021-01-26 | $14.13 | $14.26 | $13.88 | $14.08 | $14.08 | 408,986 |
| 2021-01-25 | $14.56 | $14.65 | $13.94 | $14.05 | $14.05 | 683,774 |
| 2021-01-22 | $13.94 | $14.63 | $13.82 | $14.59 | $14.59 | 270,703 |
| 2021-01-21 | $14.06 | $14.12 | $13.83 | $14.03 | $14.03 | 258,840 |
| 2021-01-20 | $13.85 | $14.12 | $13.66 | $14.06 | $14.06 | 265,569 |
| 2021-01-19 | $14.25 | $14.25 | $13.74 | $13.86 | $13.86 | 289,753 |
| 2021-01-15 | $14.17 | $14.31 | $13.97 | $14.07 | $14.07 | 459,537 |
| 2021-01-14 | $14.20 | $14.42 | $14.01 | $14.28 | $14.28 | 1,033,217 |
| 2021-01-13 | $14.51 | $14.55 | $13.99 | $14.15 | $14.15 | 208,212 |
| 2021-01-12 | $14.30 | $14.63 | $14.10 | $14.53 | $14.53 | 329,665 |
| 2021-01-11 | $14.19 | $14.50 | $13.88 | $14.25 | $14.25 | 393,963 |
| 2021-01-08 | $14.52 | $14.78 | $14.00 | $14.30 | $14.30 | 584,639 |
| 2021-01-07 | $14.37 | $14.84 | $14.31 | $14.63 | $14.63 | 556,806 |
| 2021-01-06 | $13.50 | $14.56 | $13.50 | $14.36 | $14.36 | 1,078,410 |
| 2021-01-05 | $12.98 | $13.41 | $12.87 | $13.29 | $13.29 | 519,846 |
| 2021-01-04 | $13.06 | $13.40 | $12.90 | $12.96 | $12.96 | 592,077 |
| 2020-12-31 | $13.08 | $13.39 | $12.92 | $13.17 | $13.17 | 276,863 |
| 2020-12-30 | $12.93 | $13.21 | $12.89 | $13.06 | $13.06 | 352,203 |
| 2020-12-29 | $13.03 | $13.03 | $12.64 | $12.95 | $12.95 | 370,199 |
| 2020-12-28 | $12.62 | $12.84 | $12.57 | $12.76 | $12.76 | 208,269 |
| 2020-12-24 | $12.61 | $12.64 | $12.42 | $12.50 | $12.50 | 103,448 |
| 2020-12-23 | $12.55 | $12.80 | $12.48 | $12.63 | $12.63 | 292,540 |
| 2020-12-22 | $12.25 | $12.55 | $12.16 | $12.53 | $12.53 | 315,762 |
| 2020-12-21 | $12.05 | $12.29 | $11.72 | $12.25 | $12.25 | 332,503 |
| 2020-12-18 | $11.95 | $12.40 | $11.70 | $12.18 | $12.18 | 794,607 |
| 2020-12-17 | $11.86 | $11.91 | $11.61 | $11.90 | $11.90 | 226,939 |
| 2020-12-16 | $11.71 | $11.91 | $11.52 | $11.79 | $11.79 | 379,096 |
| 2020-12-15 | $11.35 | $11.77 | $11.35 | $11.70 | $11.70 | 306,334 |
| 2020-12-14 | $11.58 | $11.67 | $11.31 | $11.35 | $11.35 | 276,228 |
| 2020-12-11 | $11.53 | $11.64 | $11.32 | $11.58 | $11.58 | 268,218 |
| 2020-12-10 | $11.63 | $11.78 | $11.59 | $11.62 | $11.62 | 341,954 |
| 2020-12-09 | $11.80 | $11.95 | $11.65 | $11.74 | $11.74 | 323,949 |
| 2020-12-08 | $11.56 | $11.74 | $11.46 | $11.73 | $11.73 | 215,993 |
| 2020-12-07 | $11.37 | $11.56 | $11.32 | $11.53 | $11.53 | 196,333 |
| 2020-12-04 | $11.16 | $11.58 | $11.16 | $11.50 | $11.50 | 159,736 |
| 2020-12-03 | $11.19 | $11.19 | $10.88 | $11.09 | $11.09 | 319,276 |
| 2020-12-02 | $11.23 | $11.36 | $11.10 | $11.13 | $11.13 | 190,379 |
| 2020-12-01 | $11.47 | $11.52 | $11.25 | $11.31 | $11.31 | 222,809 |
| 2020-11-30 | $11.25 | $11.40 | $11.14 | $11.29 | $11.29 | 358,354 |
| 2020-11-27 | $11.38 | $11.98 | $11.27 | $11.34 | $11.34 | 112,632 |
| 2020-11-25 | $11.64 | $11.64 | $11.26 | $11.41 | $11.41 | 193,452 |
| 2020-11-24 | $11.33 | $11.80 | $11.16 | $11.68 | $11.68 | 522,235 |
| 2020-11-23 | $11.01 | $11.26 | $10.98 | $11.18 | $11.18 | 188,426 |
| 2020-11-20 | $11.12 | $11.24 | $10.84 | $10.88 | $10.88 | 246,429 |
| 2020-11-19 | $11.53 | $11.75 | $11.03 | $11.22 | $11.22 | 328,831 |
| 2020-11-18 | $11.37 | $11.95 | $11.31 | $11.58 | $11.58 | 473,052 |
| 2020-11-17 | $11.22 | $11.33 | $10.99 | $11.30 | $11.30 | 236,465 |
| 2020-11-16 | $11.25 | $11.44 | $11.08 | $11.30 | $11.30 | 261,987 |
| 2020-11-13 | $11.00 | $11.17 | $10.88 | $10.99 | $10.99 | 174,624 |
| 2020-11-12 | $11.05 | $11.18 | $10.75 | $10.96 | $10.96 | 321,028 |
| 2020-11-11 | $11.29 | $11.29 | $10.95 | $11.12 | $11.12 | 352,200 |
| 2020-11-10 | $10.81 | $11.41 | $10.81 | $11.29 | $11.29 | 803,937 |
| 2020-11-09 | $10.54 | $11.44 | $10.46 | $10.66 | $10.66 | 540,868 |
| 2020-11-06 | $10.38 | $10.47 | $10.06 | $10.24 | $10.24 | 257,327 |
| 2020-11-05 | $10.39 | $10.67 | $10.27 | $10.41 | $10.41 | 241,586 |
| 2020-11-04 | $10.40 | $10.87 | $10.01 | $10.27 | $10.27 | 295,355 |
| 2020-11-03 | $10.44 | $10.66 | $10.25 | $10.40 | $10.40 | 244,923 |
| 2020-11-02 | $10.43 | $10.55 | $10.24 | $10.32 | $10.32 | 186,199 |
| 2020-10-30 | $10.22 | $10.45 | $10.21 | $10.33 | $10.33 | 247,404 |
| 2020-10-29 | $10.26 | $10.38 | $10.01 | $10.27 | $10.27 | 262,500 |
| 2020-10-28 | $10.66 | $10.68 | $10.26 | $10.33 | $10.33 | 314,008 |
| 2020-10-27 | $11.16 | $11.18 | $10.81 | $10.85 | $10.85 | 353,435 |
| 2020-10-26 | $11.20 | $11.30 | $11.15 | $11.19 | $11.19 | 266,292 |
| 2020-10-23 | $11.28 | $11.45 | $11.20 | $11.35 | $11.35 | 228,436 |
| 2020-10-22 | $11.15 | $11.28 | $11.11 | $11.25 | $11.25 | 270,394 |
| 2020-10-21 | $11.18 | $11.27 | $11.13 | $11.16 | $11.16 | 309,113 |
| 2020-10-20 | $11.10 | $11.25 | $11.06 | $11.17 | $11.17 | 266,882 |
| 2020-10-19 | $10.92 | $11.12 | $10.77 | $11.01 | $11.01 | 305,678 |
| 2020-10-16 | $10.72 | $10.92 | $10.72 | $10.90 | $10.90 | 266,746 |
| 2020-10-15 | $10.43 | $10.78 | $10.30 | $10.76 | $10.76 | 277,428 |
| 2020-10-14 | $10.65 | $10.72 | $10.50 | $10.51 | $10.51 | 217,947 |
| 2020-10-13 | $10.62 | $10.73 | $10.57 | $10.64 | $10.64 | 263,261 |
| 2020-10-12 | $10.60 | $10.78 | $10.48 | $10.72 | $10.72 | 239,921 |
| 2020-10-09 | $10.60 | $10.75 | $10.49 | $10.51 | $10.51 | 227,020 |
| 2020-10-08 | $10.44 | $10.69 | $10.20 | $10.57 | $10.57 | 282,615 |
| 2020-10-07 | $10.10 | $10.44 | $10.10 | $10.38 | $10.38 | 305,101 |
| 2020-10-06 | $10.00 | $10.28 | $9.97 | $10.10 | $10.10 | 394,102 |
| 2020-10-05 | $9.70 | $9.99 | $9.70 | $9.97 | $9.97 | 308,326 |
| 2020-10-02 | $9.21 | $9.47 | $9.10 | $9.40 | $9.40 | 173,510 |
| 2020-10-01 | $9.51 | $9.66 | $9.29 | $9.35 | $9.35 | 284,508 |
| 2020-09-30 | $9.61 | $9.79 | $9.46 | $9.51 | $9.51 | 390,956 |
| 2020-09-29 | $9.61 | $9.68 | $9.45 | $9.58 | $9.58 | 227,215 |
| 2020-09-28 | $9.53 | $9.64 | $9.44 | $9.60 | $9.60 | 275,834 |
| 2020-09-25 | $9.09 | $9.56 | $9.05 | $9.46 | $9.46 | 447,258 |
| 2020-09-24 | $8.83 | $9.19 | $8.80 | $9.10 | $9.10 | 314,227 |
| 2020-09-23 | $8.96 | $9.09 | $8.77 | $8.78 | $8.78 | 527,010 |
| 2020-09-22 | $8.99 | $9.16 | $8.95 | $9.04 | $9.04 | 268,402 |
| 2020-09-21 | $9.22 | $9.26 | $8.87 | $9.00 | $9.00 | 388,738 |
| 2020-09-18 | $9.42 | $9.44 | $9.25 | $9.39 | $9.39 | 784,650 |
| 2020-09-17 | $9.10 | $9.39 | $9.07 | $9.33 | $9.33 | 279,369 |
| 2020-09-16 | $9.20 | $9.37 | $9.20 | $9.20 | $9.20 | 367,267 |
| 2020-09-15 | $9.22 | $9.24 | $9.07 | $9.09 | $9.09 | 405,362 |
| 2020-09-14 | $9.01 | $9.20 | $8.95 | $9.17 | $9.17 | 615,893 |
| 2020-09-11 | $9.03 | $9.15 | $8.89 | $8.98 | $8.98 | 434,486 |
| 2020-09-10 | $9.12 | $9.17 | $8.89 | $9.01 | $9.01 | 443,150 |
| 2020-09-09 | $9.08 | $9.19 | $8.95 | $9.08 | $9.08 | 405,466 |
| 2020-09-08 | $9.20 | $9.20 | $8.97 | $9.01 | $9.01 | 415,135 |
| 2020-09-04 | $9.36 | $9.48 | $9.20 | $9.28 | $9.28 | 262,875 |
| 2020-09-03 | $9.51 | $9.54 | $9.20 | $9.23 | $9.23 | 337,794 |
| 2020-09-02 | $9.52 | $9.61 | $9.39 | $9.50 | $9.50 | 377,131 |
| 2020-09-01 | $9.32 | $9.51 | $9.25 | $9.50 | $9.50 | 960,015 |
| 2020-08-31 | $9.50 | $9.50 | $9.34 | $9.37 | $9.37 | 393,817 |
| 2020-08-28 | $9.52 | $9.57 | $9.32 | $9.54 | $9.54 | 434,448 |
| 2020-08-27 | $9.60 | $9.79 | $9.54 | $9.55 | $9.55 | 316,493 |
| 2020-08-26 | $9.54 | $9.82 | $9.46 | $9.60 | $9.60 | 264,449 |
| 2020-08-25 | $9.76 | $9.81 | $9.53 | $9.57 | $9.57 | 214,815 |
| 2020-08-24 | $9.76 | $9.76 | $9.59 | $9.73 | $9.73 | 215,764 |
| 2020-08-21 | $9.54 | $9.79 | $9.43 | $9.72 | $9.72 | 581,313 |
| 2020-08-20 | $9.52 | $9.54 | $9.38 | $9.43 | $9.43 | 357,111 |
| 2020-08-19 | $9.85 | $9.91 | $9.57 | $9.58 | $9.58 | 264,162 |
| 2020-08-18 | $10.06 | $10.07 | $9.75 | $9.86 | $9.86 | 390,317 |
| 2020-08-17 | $10.10 | $10.18 | $9.98 | $10.00 | $10.00 | 418,363 |
| 2020-08-14 | $10.08 | $10.29 | $10.03 | $10.08 | $10.08 | 491,493 |
| 2020-08-13 | $10.27 | $10.34 | $10.06 | $10.16 | $10.16 | 646,004 |
| 2020-08-12 | $10.32 | $10.55 | $10.21 | $10.35 | $10.35 | 1,042,095 |
| 2020-08-11 | $9.97 | $10.57 | $9.87 | $10.18 | $10.18 | 812,907 |
| 2020-08-10 | $9.67 | $9.95 | $9.65 | $9.86 | $9.86 | 1,092,639 |
| 2020-08-07 | $9.47 | $9.63 | $9.39 | $9.61 | $9.61 | 343,922 |
| 2020-08-06 | $9.57 | $9.65 | $9.42 | $9.46 | $9.46 | 845,001 |
| 2020-08-05 | $9.54 | $9.72 | $9.46 | $9.56 | $9.56 | 483,665 |
| 2020-08-04 | $8.80 | $9.60 | $8.80 | $9.57 | $9.57 | 793,523 |
| 2020-08-03 | $8.42 | $8.67 | $8.42 | $8.64 | $8.64 | 428,495 |
| 2020-07-31 | $8.23 | $8.41 | $8.17 | $8.36 | $8.36 | 383,289 |
| 2020-07-30 | $8.42 | $8.45 | $8.21 | $8.27 | $8.27 | 461,814 |
| 2020-07-29 | $8.49 | $8.69 | $8.47 | $8.53 | $8.53 | 371,787 |
| 2020-07-28 | $8.44 | $8.57 | $8.43 | $8.49 | $8.49 | 191,329 |
| 2020-07-27 | $8.43 | $8.52 | $8.33 | $8.50 | $8.50 | 312,210 |
| 2020-07-24 | $8.53 | $8.60 | $8.46 | $8.47 | $8.47 | 191,088 |
| 2020-07-23 | $8.50 | $8.71 | $8.50 | $8.58 | $8.58 | 363,287 |
| 2020-07-22 | $8.78 | $8.85 | $8.56 | $8.60 | $8.60 | 317,295 |
| 2020-07-21 | $8.72 | $8.93 | $8.69 | $8.85 | $8.85 | 280,300 |
| 2020-07-20 | $8.84 | $8.94 | $8.68 | $8.69 | $8.69 | 244,288 |
| 2020-07-17 | $8.95 | $9.06 | $8.88 | $8.95 | $8.95 | 515,600 |
| 2020-07-16 | $8.90 | $8.99 | $8.74 | $8.96 | $8.96 | 326,300 |
| 2020-07-15 | $8.61 | $8.98 | $8.61 | $8.90 | $8.90 | 366,900 |
| 2020-07-14 | $8.29 | $8.51 | $8.22 | $8.41 | $8.41 | 236,700 |
| 2020-07-13 | $8.47 | $8.54 | $8.26 | $8.31 | $8.31 | 300,600 |
| 2020-07-10 | $8.21 | $8.41 | $8.17 | $8.40 | $8.40 | 234,100 |
| 2020-07-09 | $8.48 | $8.51 | $8.21 | $8.26 | $8.26 | 387,400 |
| 2020-07-08 | $8.65 | $8.65 | $8.35 | $8.53 | $8.53 | 458,300 |
| 2020-07-07 | $9.15 | $9.27 | $8.66 | $8.67 | $8.67 | 896,600 |
| 2020-07-06 | $8.98 | $9.06 | $8.79 | $8.84 | $8.84 | 296,500 |
| 2020-07-02 | $9.22 | $9.24 | $8.78 | $8.81 | $8.81 | 269,500 |
| 2020-07-01 | $9.25 | $9.36 | $8.97 | $9.06 | $9.06 | 384,300 |
| 2020-06-30 | $9.25 | $9.31 | $8.97 | $9.26 | $9.26 | 463,700 |
| 2020-06-29 | $8.69 | $9.18 | $8.66 | $9.11 | $9.11 | 571,400 |
| 2020-06-26 | $8.96 | $8.96 | $8.47 | $8.52 | $8.52 | 1,729,192 |
| 2020-06-25 | $8.84 | $9.05 | $8.78 | $8.96 | $8.96 | 285,687 |
| 2020-06-24 | $8.99 | $9.07 | $8.79 | $8.89 | $8.89 | 480,973 |
| 2020-06-23 | $9.16 | $9.27 | $8.94 | $9.13 | $9.13 | 259,794 |
| 2020-06-22 | $9.08 | $9.18 | $8.89 | $9.13 | $9.13 | 304,162 |
| 2020-06-19 | $9.19 | $9.30 | $9.05 | $9.07 | $9.07 | 490,551 |
| 2020-06-18 | $9.07 | $9.33 | $9.00 | $9.18 | $9.18 | 267,799 |
| 2020-06-17 | $9.28 | $9.40 | $9.08 | $9.15 | $9.15 | 315,420 |
| 2020-06-16 | $9.58 | $9.73 | $9.19 | $9.27 | $9.27 | 375,520 |
| 2020-06-15 | $8.57 | $9.31 | $8.52 | $9.19 | $9.19 | 503,628 |
| 2020-06-12 | $9.37 | $9.44 | $8.73 | $8.87 | $8.87 | 627,523 |
| 2020-06-11 | $9.67 | $9.68 | $8.99 | $9.01 | $9.01 | 650,851 |
| 2020-06-10 | $10.39 | $10.39 | $9.96 | $10.00 | $10.00 | 402,113 |
| 2020-06-09 | $10.36 | $10.49 | $9.95 | $10.35 | $10.35 | 653,211 |
| 2020-06-08 | $10.50 | $10.80 | $10.31 | $10.52 | $10.52 | 528,241 |
| 2020-06-05 | $10.17 | $10.39 | $10.09 | $10.21 | $10.21 | 480,633 |
| 2020-06-04 | $10.05 | $10.05 | $9.69 | $9.83 | $9.83 | 436,119 |
| 2020-06-03 | $9.81 | $10.23 | $9.73 | $9.98 | $9.98 | 561,765 |
| 2020-06-02 | $9.39 | $9.79 | $9.37 | $9.51 | $9.51 | 779,710 |
| 2020-06-01 | $9.37 | $9.51 | $9.22 | $9.32 | $9.32 | 403,741 |
| 2020-05-29 | $9.25 | $9.41 | $9.10 | $9.27 | $9.27 | 498,325 |
| 2020-05-28 | $9.62 | $9.62 | $9.23 | $9.25 | $9.25 | 461,722 |
| 2020-05-27 | $9.58 | $9.60 | $9.35 | $9.47 | $9.47 | 685,272 |
| 2020-05-26 | $8.92 | $9.34 | $8.92 | $9.19 | $9.19 | 496,413 |
| 2020-05-22 | $8.58 | $9.00 | $8.40 | $8.77 | $8.77 | 646,112 |
| 2020-05-21 | $8.65 | $8.73 | $8.50 | $8.61 | $8.61 | 218,772 |
| 2020-05-20 | $8.47 | $8.72 | $8.42 | $8.66 | $8.66 | 355,107 |
| 2020-05-19 | $8.24 | $8.60 | $8.22 | $8.37 | $8.37 | 225,913 |
| 2020-05-18 | $8.02 | $8.27 | $7.98 | $8.24 | $8.24 | 571,983 |
| 2020-05-15 | $7.88 | $7.90 | $7.75 | $7.78 | $7.78 | 380,898 |
| 2020-05-14 | $8.17 | $8.26 | $7.79 | $7.90 | $7.90 | 644,307 |
| 2020-05-13 | $8.77 | $8.79 | $8.23 | $8.30 | $8.30 | 383,904 |
| 2020-05-12 | $9.28 | $9.34 | $8.78 | $8.80 | $8.80 | 480,178 |
| 2020-05-11 | $8.56 | $9.45 | $8.34 | $9.25 | $9.25 | 1,049,297 |
| 2020-05-08 | $8.84 | $9.02 | $8.67 | $8.69 | $8.69 | 437,601 |
| 2020-05-07 | $8.88 | $8.96 | $8.70 | $8.81 | $8.81 | 418,485 |
| 2020-05-06 | $9.22 | $9.29 | $8.82 | $8.89 | $8.89 | 583,350 |
| 2020-05-05 | $9.27 | $9.60 | $8.99 | $9.28 | $9.28 | 848,070 |
| 2020-05-04 | $8.52 | $8.52 | $8.17 | $8.37 | $8.37 | 294,381 |
| 2020-05-01 | $8.96 | $9.09 | $8.24 | $8.42 | $8.42 | 369,352 |
| 2020-04-30 | $8.92 | $8.97 | $8.71 | $8.84 | $8.84 | 478,816 |
| 2020-04-29 | $9.25 | $9.26 | $8.97 | $9.10 | $9.10 | 469,851 |
| 2020-04-28 | $8.45 | $9.13 | $8.31 | $9.05 | $9.05 | 587,341 |
| 2020-04-27 | $7.94 | $8.37 | $7.87 | $8.26 | $8.26 | 398,966 |
| 2020-04-24 | $7.82 | $7.87 | $7.55 | $7.80 | $7.80 | 279,571 |
| 2020-04-23 | $7.72 | $7.97 | $7.71 | $7.81 | $7.81 | 232,877 |
| 2020-04-22 | $7.70 | $7.78 | $7.60 | $7.70 | $7.70 | 291,763 |
| 2020-04-21 | $7.52 | $7.70 | $7.42 | $7.55 | $7.55 | 357,767 |
| 2020-04-20 | $7.87 | $8.00 | $7.62 | $7.71 | $7.71 | 286,386 |
| 2020-04-17 | $7.72 | $8.08 | $7.70 | $8.02 | $8.02 | 352,018 |
| 2020-04-16 | $7.91 | $7.96 | $7.48 | $7.54 | $7.54 | 396,477 |
| 2020-04-15 | $8.07 | $8.20 | $7.80 | $7.88 | $7.88 | 510,451 |
| 2020-04-14 | $8.70 | $8.85 | $8.20 | $8.23 | $8.23 | 455,805 |
| 2020-04-13 | $8.77 | $8.92 | $8.43 | $8.56 | $8.56 | 581,991 |
| 2020-04-09 | $8.32 | $8.84 | $8.27 | $8.75 | $8.75 | 474,792 |
| 2020-04-08 | $7.89 | $8.30 | $7.73 | $8.27 | $8.27 | 371,110 |
| 2020-04-07 | $7.89 | $8.12 | $7.73 | $7.81 | $7.81 | 650,403 |
| 2020-04-06 | $7.97 | $8.06 | $7.64 | $7.77 | $7.77 | 488,594 |
| 2020-04-03 | $7.82 | $7.87 | $7.53 | $7.76 | $7.76 | 367,917 |
| 2020-04-02 | $7.91 | $8.07 | $7.64 | $7.91 | $7.91 | 525,913 |
| 2020-04-01 | $8.13 | $8.39 | $7.85 | $7.94 | $7.94 | 473,489 |
| 2020-03-31 | $7.95 | $8.37 | $7.87 | $8.30 | $8.30 | 809,846 |
| 2020-03-30 | $7.81 | $8.09 | $7.77 | $8.01 | $8.01 | 426,902 |
| 2020-03-27 | $7.55 | $8.15 | $7.50 | $7.81 | $7.81 | 845,194 |
| 2020-03-26 | $7.14 | $7.74 | $7.07 | $7.71 | $7.71 | 755,874 |
| 2020-03-25 | $7.56 | $7.76 | $7.06 | $7.10 | $7.10 | 398,242 |
| 2020-03-24 | $7.50 | $8.07 | $7.36 | $7.50 | $7.50 | 1,125,288 |
| 2020-03-23 | $8.12 | $8.12 | $7.17 | $7.35 | $7.35 | 704,489 |
| 2020-03-20 | $7.99 | $8.24 | $7.65 | $8.06 | $8.06 | 1,092,383 |
| 2020-03-19 | $7.00 | $8.45 | $7.00 | $7.91 | $7.91 | 676,805 |
| 2020-03-18 | $7.56 | $7.90 | $7.01 | $7.04 | $7.04 | 629,879 |
| 2020-03-17 | $7.52 | $8.20 | $7.30 | $7.93 | $7.93 | 634,885 |
| 2020-03-16 | $7.86 | $7.86 | $7.25 | $7.47 | $7.47 | 1,140,389 |
| 2020-03-13 | $7.03 | $7.59 | $6.75 | $7.59 | $7.59 | 721,744 |
| 2020-03-12 | $7.71 | $7.71 | $6.78 | $6.78 | $6.78 | 795,919 |
| 2020-03-11 | $8.26 | $8.38 | $7.91 | $8.10 | $8.10 | 620,977 |
| 2020-03-10 | $9.17 | $9.40 | $8.30 | $8.56 | $8.56 | 720,839 |
| 2020-03-09 | $9.18 | $9.54 | $8.96 | $8.99 | $8.99 | 560,393 |
| 2020-03-06 | $9.87 | $9.91 | $9.50 | $9.66 | $9.66 | 528,894 |
| 2020-03-05 | $9.91 | $10.07 | $9.89 | $10.05 | $10.05 | 678,105 |
| 2020-03-04 | $9.92 | $10.05 | $9.87 | $10.04 | $10.04 | 367,749 |
| 2020-03-03 | $9.94 | $10.35 | $9.82 | $9.86 | $9.86 | 462,246 |
| 2020-03-02 | $9.70 | $9.96 | $9.55 | $9.92 | $9.92 | 506,544 |
| 2020-02-28 | $9.51 | $9.71 | $9.39 | $9.70 | $9.70 | 642,415 |
| 2020-02-27 | $9.69 | $10.11 | $9.62 | $9.78 | $9.78 | 518,847 |
| 2020-02-26 | $10.09 | $10.16 | $9.71 | $9.78 | $9.78 | 434,613 |
| 2020-02-25 | $10.36 | $10.36 | $9.98 | $10.07 | $10.07 | 441,742 |
| 2020-02-24 | $9.97 | $10.46 | $9.92 | $10.35 | $10.35 | 438,177 |
| 2020-02-21 | $10.36 | $10.36 | $10.04 | $10.25 | $10.25 | 548,197 |
| 2020-02-20 | $10.90 | $10.97 | $9.97 | $10.32 | $10.32 | 679,804 |
| 2020-02-19 | $10.65 | $10.98 | $10.32 | $10.95 | $10.95 | 1,026,374 |
| 2020-02-18 | $10.12 | $10.33 | $9.86 | $10.00 | $10.00 | 499,263 |
| 2020-02-14 | $10.30 | $10.45 | $10.10 | $10.14 | $10.14 | 227,838 |
| 2020-02-13 | $10.26 | $10.38 | $10.25 | $10.29 | $10.29 | 288,085 |
| 2020-02-12 | $10.23 | $10.44 | $10.22 | $10.26 | $10.26 | 405,844 |
| 2020-02-11 | $10.50 | $10.63 | $10.29 | $10.31 | $10.31 | 251,819 |
| 2020-02-10 | $10.52 | $10.59 | $10.38 | $10.47 | $10.47 | 140,134 |
| 2020-02-07 | $10.83 | $10.86 | $10.53 | $10.54 | $10.54 | 372,010 |
| 2020-02-06 | $10.85 | $10.97 | $10.70 | $10.85 | $10.85 | 231,529 |
| 2020-02-05 | $10.65 | $10.95 | $10.58 | $10.89 | $10.89 | 285,351 |
| 2020-02-04 | $10.77 | $10.91 | $10.57 | $10.58 | $10.58 | 228,072 |
| 2020-02-03 | $10.50 | $10.88 | $10.50 | $10.70 | $10.70 | 229,464 |
| 2020-01-31 | $10.76 | $10.81 | $10.44 | $10.47 | $10.47 | 197,356 |
| 2020-01-30 | $10.71 | $10.81 | $10.56 | $10.78 | $10.78 | 166,858 |
| 2020-01-29 | $11.02 | $11.05 | $10.68 | $10.74 | $10.74 | 220,098 |
| 2020-01-28 | $11.05 | $11.11 | $10.94 | $11.03 | $11.03 | 123,787 |
| 2020-01-27 | $10.96 | $11.17 | $10.88 | $11.06 | $11.06 | 234,686 |
| 2020-01-24 | $11.51 | $11.51 | $10.96 | $11.11 | $11.11 | 232,098 |
| 2020-01-23 | $11.45 | $11.51 | $11.29 | $11.47 | $11.47 | 233,943 |
| 2020-01-22 | $11.42 | $11.57 | $11.34 | $11.45 | $11.45 | 255,976 |
| 2020-01-21 | $11.63 | $11.63 | $11.35 | $11.43 | $11.43 | 232,647 |
| 2020-01-17 | $11.64 | $11.68 | $11.39 | $11.63 | $11.63 | 271,774 |
| 2020-01-16 | $11.56 | $11.70 | $11.45 | $11.53 | $11.53 | 197,380 |
| 2020-01-15 | $11.62 | $11.71 | $11.36 | $11.49 | $11.49 | 321,568 |
| 2020-01-14 | $11.61 | $11.88 | $11.59 | $11.64 | $11.64 | 346,183 |
| 2020-01-13 | $11.66 | $11.74 | $11.58 | $11.67 | $11.67 | 259,039 |
| 2020-01-10 | $11.57 | $11.79 | $11.51 | $11.66 | $11.66 | 292,212 |
| 2020-01-09 | $11.73 | $11.83 | $11.43 | $11.55 | $11.55 | 249,517 |
| 2020-01-08 | $11.60 | $11.86 | $11.52 | $11.73 | $11.73 | 334,729 |
| 2020-01-07 | $11.86 | $11.91 | $11.55 | $11.60 | $11.60 | 296,982 |
| 2020-01-06 | $11.65 | $11.96 | $11.55 | $11.91 | $11.91 | 296,556 |
| 2020-01-03 | $11.55 | $11.82 | $11.50 | $11.73 | $11.73 | 224,562 |
| 2020-01-02 | $11.35 | $11.68 | $11.17 | $11.66 | $11.66 | 427,734 |
| 2019-12-31 | $11.16 | $11.40 | $10.90 | $11.33 | $11.33 | 564,346 |
| 2019-12-30 | $11.10 | $11.15 | $10.92 | $11.10 | $11.10 | 379,775 |
| 2019-12-27 | $11.45 | $11.50 | $11.02 | $11.10 | $11.10 | 284,888 |
| 2019-12-26 | $11.49 | $11.53 | $11.26 | $11.43 | $11.43 | 304,605 |
| 2019-12-24 | $11.44 | $11.54 | $11.36 | $11.51 | $11.51 | 88,816 |
| 2019-12-23 | $11.47 | $11.50 | $11.33 | $11.45 | $11.45 | 201,873 |
| 2019-12-20 | $11.51 | $11.51 | $11.18 | $11.49 | $11.49 | 594,605 |
| 2019-12-19 | $11.48 | $11.50 | $11.35 | $11.48 | $11.48 | 162,812 |
| 2019-12-18 | $11.69 | $11.75 | $11.40 | $11.50 | $11.50 | 216,402 |
| 2019-12-17 | $11.57 | $11.68 | $11.45 | $11.66 | $11.66 | 263,857 |
| 2019-12-16 | $11.69 | $11.85 | $11.53 | $11.55 | $11.55 | 324,842 |
| 2019-12-13 | $11.59 | $11.74 | $11.48 | $11.63 | $11.63 | 321,699 |
| 2019-12-12 | $11.74 | $11.86 | $11.58 | $11.62 | $11.62 | 341,637 |
| 2019-12-11 | $11.63 | $11.94 | $11.58 | $11.79 | $11.79 | 476,283 |
| 2019-12-10 | $11.47 | $11.69 | $11.37 | $11.68 | $11.68 | 384,431 |
| 2019-12-09 | $11.26 | $11.52 | $11.20 | $11.46 | $11.46 | 446,442 |
| 2019-12-06 | $11.20 | $11.65 | $11.18 | $11.23 | $11.23 | 636,744 |
| 2019-12-05 | $10.96 | $11.08 | $10.70 | $11.03 | $11.03 | 496,403 |
| 2019-12-04 | $10.69 | $10.81 | $10.58 | $10.58 | $10.58 | 335,660 |
| 2019-12-03 | $10.53 | $10.70 | $10.40 | $10.69 | $10.69 | 904,692 |
| 2019-12-02 | $10.67 | $10.70 | $10.42 | $10.60 | $10.60 | 289,020 |
| 2019-11-29 | $10.80 | $10.85 | $10.67 | $10.68 | $10.68 | 162,818 |
| 2019-11-27 | $10.81 | $11.07 | $10.77 | $10.90 | $10.90 | 239,597 |
| 2019-11-26 | $10.47 | $10.97 | $10.46 | $10.80 | $10.80 | 652,228 |
| 2019-11-25 | $10.08 | $10.50 | $10.08 | $10.49 | $10.49 | 337,910 |
| 2019-11-22 | $10.03 | $10.10 | $9.96 | $10.08 | $10.08 | 117,751 |
| 2019-11-21 | $10.01 | $10.14 | $9.93 | $10.03 | $10.03 | 259,606 |
| 2019-11-20 | $10.08 | $10.16 | $9.95 | $10.02 | $10.02 | 281,460 |
| 2019-11-19 | $10.12 | $10.38 | $10.10 | $10.12 | $10.12 | 349,623 |
| 2019-11-18 | $9.97 | $10.17 | $9.96 | $10.12 | $10.12 | 452,021 |
| 2019-11-15 | $10.13 | $10.16 | $9.95 | $10.01 | $10.01 | 227,068 |
| 2019-11-14 | $9.86 | $10.14 | $9.86 | $10.05 | $10.05 | 551,613 |
| 2019-11-13 | $9.80 | $9.91 | $9.69 | $9.89 | $9.89 | 294,703 |
| 2019-11-12 | $9.59 | $9.86 | $9.57 | $9.82 | $9.82 | 523,327 |
| 2019-11-11 | $9.41 | $9.62 | $9.30 | $9.61 | $9.61 | 412,215 |
| 2019-11-08 | $9.68 | $9.69 | $9.39 | $9.49 | $9.49 | 519,174 |
| 2019-11-07 | $9.79 | $9.82 | $9.56 | $9.67 | $9.67 | 515,851 |
| 2019-11-06 | $9.90 | $10.20 | $9.61 | $9.66 | $9.66 | 828,201 |
| 2019-11-05 | $10.06 | $10.23 | $9.02 | $10.01 | $10.01 | 1,371,989 |
| 2019-11-04 | $10.79 | $10.88 | $10.48 | $10.48 | $10.48 | 386,048 |
| 2019-11-01 | $10.76 | $10.91 | $10.68 | $10.76 | $10.76 | 235,750 |
| 2019-10-31 | $10.74 | $10.82 | $10.63 | $10.75 | $10.75 | 273,754 |
| 2019-10-30 | $10.70 | $10.83 | $10.61 | $10.77 | $10.77 | 195,265 |
| 2019-10-29 | $10.63 | $10.92 | $10.62 | $10.71 | $10.71 | 357,826 |
| 2019-10-28 | $10.69 | $10.75 | $10.60 | $10.63 | $10.63 | 327,575 |
| 2019-10-25 | $10.55 | $10.83 | $10.49 | $10.68 | $10.68 | 333,772 |
| 2019-10-24 | $10.72 | $10.82 | $10.45 | $10.60 | $10.60 | 307,752 |
| 2019-10-23 | $10.87 | $10.90 | $10.67 | $10.80 | $10.80 | 272,416 |
| 2019-10-22 | $10.87 | $10.93 | $10.71 | $10.90 | $10.90 | 263,546 |
| 2019-10-21 | $10.91 | $11.11 | $10.83 | $10.90 | $10.90 | 387,845 |
| 2019-10-18 | $10.78 | $10.95 | $10.74 | $10.90 | $10.90 | 264,066 |
| 2019-10-17 | $10.85 | $10.96 | $10.78 | $10.86 | $10.86 | 271,318 |
| 2019-10-16 | $10.70 | $10.95 | $10.70 | $10.88 | $10.88 | 421,564 |
| 2019-10-15 | $10.35 | $10.68 | $10.17 | $10.62 | $10.62 | 539,088 |
| 2019-10-14 | $10.25 | $10.40 | $10.24 | $10.32 | $10.32 | 310,041 |
| 2019-10-11 | $10.29 | $10.55 | $10.27 | $10.27 | $10.27 | 565,228 |
| 2019-10-10 | $10.23 | $10.35 | $10.14 | $10.18 | $10.18 | 236,822 |
| 2019-10-09 | $10.18 | $10.35 | $10.08 | $10.18 | $10.18 | 284,568 |
| 2019-10-08 | $10.17 | $10.31 | $9.97 | $10.16 | $10.16 | 596,437 |
| 2019-10-07 | $10.34 | $10.46 | $10.21 | $10.21 | $10.21 | 327,427 |
| 2019-10-04 | $10.38 | $10.50 | $10.21 | $10.40 | $10.40 | 325,861 |
| 2019-10-03 | $10.63 | $10.63 | $10.08 | $10.37 | $10.37 | 577,934 |
| 2019-10-02 | $10.25 | $10.65 | $10.25 | $10.62 | $10.62 | 586,160 |
| 2019-10-01 | $10.45 | $10.65 | $10.29 | $10.32 | $10.32 | 410,094 |
| 2019-09-30 | $10.23 | $10.49 | $10.22 | $10.45 | $10.45 | 411,935 |
| 2019-09-27 | $9.95 | $10.30 | $9.95 | $10.25 | $10.25 | 554,256 |
| 2019-09-26 | $10.18 | $10.18 | $9.91 | $9.95 | $9.95 | 436,722 |
| 2019-09-25 | $9.80 | $10.20 | $9.80 | $10.17 | $10.17 | 392,524 |
| 2019-09-24 | $9.99 | $10.01 | $9.83 | $9.84 | $9.84 | 434,587 |
| 2019-09-23 | $10.14 | $10.18 | $9.87 | $9.93 | $9.93 | 364,771 |
| 2019-09-20 | $10.11 | $10.31 | $9.96 | $10.24 | $10.24 | 705,772 |
| 2019-09-19 | $10.18 | $10.28 | $10.11 | $10.11 | $10.11 | 235,427 |
| 2019-09-18 | $10.24 | $10.25 | $10.00 | $10.13 | $10.13 | 337,822 |
| 2019-09-17 | $9.96 | $10.25 | $9.94 | $10.21 | $10.21 | 344,971 |
| 2019-09-16 | $10.18 | $10.27 | $10.00 | $10.01 | $10.01 | 394,843 |
| 2019-09-13 | $10.07 | $10.26 | $10.02 | $10.18 | $10.18 | 503,758 |
| 2019-09-12 | $10.00 | $10.17 | $9.74 | $9.99 | $9.99 | 790,224 |
| 2019-09-11 | $9.41 | $9.86 | $9.39 | $9.84 | $9.84 | 734,643 |
| 2019-09-10 | $9.56 | $9.64 | $9.39 | $9.39 | $9.39 | 881,739 |
| 2019-09-09 | $9.99 | $10.07 | $9.55 | $9.57 | $9.57 | 714,493 |
| 2019-09-06 | $10.61 | $10.66 | $10.00 | $10.01 | $10.01 | 433,189 |
| 2019-09-05 | $10.64 | $10.83 | $10.51 | $10.59 | $10.59 | 385,997 |
| 2019-09-04 | $10.75 | $10.77 | $10.55 | $10.55 | $10.55 | 616,081 |
| 2019-09-03 | $10.72 | $10.80 | $10.58 | $10.69 | $10.69 | 351,477 |
| 2019-08-30 | $10.90 | $10.92 | $10.77 | $10.84 | $10.84 | 345,627 |
| 2019-08-29 | $10.87 | $11.02 | $10.74 | $10.74 | $10.74 | 264,393 |
| 2019-08-28 | $10.75 | $10.84 | $10.65 | $10.80 | $10.80 | 322,250 |
| 2019-08-27 | $10.89 | $10.95 | $10.69 | $10.76 | $10.76 | 464,425 |
| 2019-08-26 | $10.85 | $10.89 | $10.67 | $10.86 | $10.86 | 467,911 |
| 2019-08-23 | $10.94 | $11.01 | $10.63 | $10.71 | $10.71 | 377,306 |
| 2019-08-22 | $10.98 | $11.04 | $10.74 | $10.97 | $10.97 | 378,851 |
| 2019-08-21 | $10.47 | $11.00 | $10.35 | $10.99 | $10.99 | 584,529 |
| 2019-08-20 | $10.22 | $10.37 | $10.18 | $10.28 | $10.28 | 665,445 |
| 2019-08-19 | $10.23 | $10.57 | $10.21 | $10.26 | $10.26 | 343,252 |
| 2019-08-16 | $10.20 | $10.27 | $10.02 | $10.13 | $10.13 | 294,339 |
| 2019-08-15 | $10.13 | $10.24 | $10.04 | $10.13 | $10.13 | 287,038 |
| 2019-08-14 | $10.17 | $10.30 | $10.09 | $10.16 | $10.16 | 564,259 |
| 2019-08-13 | $10.41 | $10.52 | $10.22 | $10.32 | $10.32 | 293,731 |
| 2019-08-12 | $10.45 | $10.52 | $10.37 | $10.42 | $10.42 | 290,741 |
| 2019-08-09 | $10.58 | $10.62 | $10.43 | $10.57 | $10.57 | 518,486 |
| 2019-08-08 | $10.24 | $10.74 | $10.24 | $10.64 | $10.64 | 543,622 |
| 2019-08-07 | $10.21 | $10.32 | $9.93 | $10.21 | $10.21 | 592,453 |
| 2019-08-06 | $10.09 | $10.45 | $10.03 | $10.36 | $10.36 | 532,632 |
| 2019-08-05 | $11.05 | $11.15 | $9.96 | $10.00 | $10.00 | 975,039 |
| 2019-08-02 | $10.78 | $11.27 | $10.78 | $11.14 | $11.14 | 646,039 |
| 2019-08-01 | $10.76 | $11.03 | $10.68 | $10.72 | $10.72 | 580,176 |
| 2019-07-31 | $11.00 | $11.04 | $10.57 | $10.73 | $10.73 | 830,805 |
| 2019-07-30 | $10.33 | $10.53 | $10.16 | $10.52 | $10.52 | 551,002 |
| 2019-07-29 | $10.58 | $10.68 | $10.29 | $10.37 | $10.37 | 577,336 |
| 2019-07-26 | $10.76 | $10.85 | $10.56 | $10.64 | $10.64 | 378,923 |
| 2019-07-25 | $11.05 | $11.06 | $10.69 | $10.78 | $10.78 | 505,377 |
| 2019-07-24 | $10.90 | $11.06 | $10.82 | $11.05 | $11.05 | 458,649 |
| 2019-07-23 | $10.83 | $11.01 | $10.80 | $10.92 | $10.92 | 393,548 |
| 2019-07-22 | $11.06 | $11.13 | $10.78 | $10.79 | $10.79 | 491,065 |
| 2019-07-19 | $11.01 | $11.23 | $11.00 | $11.06 | $11.06 | 502,381 |
| 2019-07-18 | $10.84 | $11.06 | $10.75 | $11.05 | $11.05 | 729,101 |
| 2019-07-17 | $10.68 | $10.89 | $10.68 | $10.87 | $10.87 | 619,149 |
| 2019-07-16 | $10.80 | $10.84 | $10.63 | $10.72 | $10.72 | 573,117 |
| 2019-07-15 | $11.75 | $11.79 | $10.66 | $10.73 | $10.73 | 854,420 |
| 2019-07-12 | $11.44 | $11.81 | $11.41 | $11.77 | $11.77 | 756,189 |
| 2019-07-11 | $11.22 | $11.50 | $11.20 | $11.41 | $11.41 | 696,602 |
| 2019-07-10 | $11.02 | $11.21 | $10.97 | $11.20 | $11.20 | 459,771 |
| 2019-07-09 | $10.97 | $11.01 | $10.77 | $10.99 | $10.99 | 692,047 |
| 2019-07-08 | $11.24 | $11.24 | $10.99 | $11.05 | $11.05 | 545,230 |
| 2019-07-05 | $11.54 | $11.55 | $11.26 | $11.28 | $11.28 | 442,010 |
| 2019-07-03 | $11.46 | $11.60 | $11.41 | $11.55 | $11.55 | 347,442 |
| 2019-07-02 | $11.40 | $11.60 | $11.33 | $11.44 | $11.44 | 625,173 |
| 2019-07-01 | $11.14 | $11.63 | $11.13 | $11.43 | $11.43 | 1,187,629 |
| 2019-06-28 | $10.85 | $11.08 | $10.67 | $11.04 | $11.04 | 3,083,136 |
| 2019-06-27 | $10.87 | $10.95 | $10.77 | $10.84 | $10.84 | 549,386 |
| 2019-06-26 | $10.77 | $10.88 | $10.71 | $10.81 | $10.81 | 443,413 |
| 2019-06-25 | $10.61 | $10.94 | $10.55 | $10.77 | $10.77 | 662,613 |
| 2019-06-24 | $10.89 | $10.95 | $10.44 | $10.51 | $10.51 | 709,873 |
| 2019-06-21 | $10.76 | $11.10 | $10.75 | $10.89 | $10.89 | 855,647 |
| 2019-06-20 | $10.57 | $10.84 | $10.50 | $10.80 | $10.80 | 618,655 |
| 2019-06-19 | $10.53 | $10.56 | $10.40 | $10.49 | $10.49 | 336,576 |
| 2019-06-18 | $10.51 | $10.59 | $10.37 | $10.50 | $10.50 | 608,680 |
| 2019-06-17 | $10.39 | $10.55 | $10.38 | $10.45 | $10.45 | 404,782 |
| 2019-06-14 | $10.62 | $10.66 | $10.36 | $10.38 | $10.38 | 495,694 |
| 2019-06-13 | $10.76 | $10.80 | $10.56 | $10.64 | $10.64 | 511,227 |
| 2019-06-12 | $10.85 | $10.93 | $10.67 | $10.74 | $10.74 | 309,314 |
| 2019-06-11 | $10.75 | $10.96 | $10.72 | $10.85 | $10.85 | 554,401 |
| 2019-06-10 | $10.78 | $10.84 | $10.75 | $10.81 | $10.81 | 461,371 |
| 2019-06-07 | $10.85 | $11.00 | $10.73 | $10.78 | $10.78 | 414,689 |
| 2019-06-06 | $11.06 | $11.17 | $10.74 | $10.77 | $10.77 | 501,889 |
| 2019-06-05 | $10.96 | $11.45 | $10.86 | $11.06 | $11.06 | 862,831 |
| 2019-06-04 | $10.73 | $10.91 | $10.69 | $10.90 | $10.90 | 677,972 |
| 2019-06-03 | $10.14 | $10.71 | $10.14 | $10.62 | $10.62 | 355,397 |
| 2019-05-31 | $10.63 | $10.65 | $10.48 | $10.64 | $10.64 | 415,088 |
| 2019-05-30 | $10.55 | $10.78 | $10.55 | $10.77 | $10.77 | 361,922 |
| 2019-05-29 | $10.43 | $10.65 | $10.40 | $10.59 | $10.59 | 648,022 |
| 2019-05-28 | $10.22 | $10.45 | $10.22 | $10.37 | $10.37 | 428,506 |
| 2019-05-24 | $10.25 | $10.36 | $10.21 | $10.33 | $10.33 | 310,214 |
| 2019-05-23 | $10.47 | $10.58 | $10.15 | $10.25 | $10.25 | 483,369 |
| 2019-05-22 | $10.73 | $10.75 | $10.52 | $10.52 | $10.52 | 324,949 |
| 2019-05-21 | $10.77 | $10.81 | $10.71 | $10.77 | $10.77 | 332,515 |
| 2019-05-20 | $10.71 | $10.86 | $10.61 | $10.71 | $10.71 | 375,901 |
| 2019-05-17 | $10.82 | $10.99 | $10.74 | $10.76 | $10.76 | 233,513 |
| 2019-05-16 | $10.67 | $11.06 | $10.66 | $10.90 | $10.90 | 466,017 |
| 2019-05-15 | $10.50 | $10.87 | $10.46 | $10.78 | $10.78 | 467,510 |
| 2019-05-14 | $10.60 | $10.73 | $10.49 | $10.57 | $10.57 | 833,534 |
| 2019-05-13 | $10.82 | $10.82 | $10.54 | $10.60 | $10.60 | 497,729 |
| 2019-05-10 | $10.92 | $11.00 | $10.68 | $10.90 | $10.90 | 433,644 |
| 2019-05-09 | $10.74 | $11.19 | $10.67 | $10.98 | $10.98 | 495,868 |
| 2019-05-08 | $10.70 | $11.02 | $10.70 | $10.91 | $10.91 | 844,281 |
| 2019-05-07 | $10.93 | $11.07 | $10.69 | $10.69 | $10.69 | 791,278 |
| 2019-05-06 | $11.10 | $11.19 | $10.97 | $11.00 | $11.00 | 689,468 |
| 2019-05-03 | $11.00 | $11.26 | $10.95 | $11.24 | $11.24 | 848,634 |
| 2019-05-02 | $10.69 | $10.99 | $10.41 | $10.95 | $10.95 | 1,007,376 |
| 2019-05-01 | $10.31 | $10.76 | $10.06 | $10.62 | $10.62 | 1,112,138 |
| 2019-04-30 | $9.64 | $10.29 | $9.37 | $10.23 | $10.23 | 1,097,506 |
| 2019-04-29 | $9.50 | $9.56 | $9.32 | $9.39 | $9.39 | 353,179 |
| 2019-04-26 | $9.52 | $9.52 | $9.18 | $9.47 | $9.47 | 394,765 |
| 2019-04-25 | $9.69 | $9.69 | $9.45 | $9.54 | $9.54 | 601,195 |
| 2019-04-24 | $9.68 | $9.79 | $9.63 | $9.70 | $9.70 | 544,551 |
| 2019-04-23 | $9.79 | $9.79 | $9.57 | $9.69 | $9.69 | 502,239 |
| 2019-04-22 | $9.67 | $9.79 | $9.56 | $9.74 | $9.74 | 496,947 |
| 2019-04-18 | $9.52 | $9.68 | $9.47 | $9.67 | $9.67 | 387,142 |
| 2019-04-17 | $9.58 | $9.70 | $9.44 | $9.57 | $9.57 | 480,899 |
| 2019-04-16 | $9.62 | $9.78 | $9.53 | $9.56 | $9.56 | 351,689 |
| 2019-04-15 | $9.59 | $9.66 | $9.50 | $9.57 | $9.57 | 336,345 |
| 2019-04-12 | $9.60 | $9.65 | $9.46 | $9.59 | $9.59 | 474,425 |
| 2019-04-11 | $9.64 | $9.76 | $9.54 | $9.58 | $9.58 | 461,207 |
| 2019-04-10 | $9.45 | $9.65 | $9.41 | $9.61 | $9.61 | 532,508 |
| 2019-04-09 | $9.44 | $9.62 | $9.33 | $9.40 | $9.40 | 716,639 |
| 2019-04-08 | $9.36 | $9.52 | $9.17 | $9.45 | $9.45 | 436,778 |
| 2019-04-05 | $9.50 | $9.52 | $9.29 | $9.37 | $9.37 | 427,813 |
| 2019-04-04 | $9.23 | $9.51 | $9.20 | $9.47 | $9.47 | 698,864 |
| 2019-04-03 | $9.11 | $9.27 | $9.08 | $9.20 | $9.20 | 593,562 |
| 2019-04-02 | $9.00 | $9.12 | $8.88 | $9.10 | $9.10 | 531,760 |
| 2019-04-01 | $8.95 | $9.02 | $8.86 | $9.00 | $9.00 | 470,707 |
| 2019-03-29 | $9.06 | $9.06 | $8.80 | $8.91 | $8.91 | 387,814 |
| 2019-03-28 | $9.07 | $9.15 | $8.94 | $9.00 | $9.00 | 350,771 |
| 2019-03-27 | $9.02 | $9.11 | $8.88 | $9.06 | $9.06 | 354,437 |
| 2019-03-26 | $9.15 | $9.18 | $8.88 | $8.94 | $8.94 | 378,560 |
| 2019-03-25 | $9.11 | $9.21 | $8.83 | $9.12 | $9.12 | 714,841 |
| 2019-03-22 | $9.00 | $9.10 | $8.87 | $9.08 | $9.08 | 1,110,141 |
| 2019-03-21 | $8.82 | $9.18 | $8.82 | $9.00 | $9.00 | 670,419 |
| 2019-03-20 | $8.54 | $8.86 | $8.46 | $8.84 | $8.84 | 860,677 |
| 2019-03-19 | $8.55 | $8.59 | $8.45 | $8.54 | $8.54 | 306,915 |
| 2019-03-18 | $8.44 | $8.50 | $8.24 | $8.50 | $8.50 | 350,742 |
| 2019-03-15 | $8.17 | $8.68 | $8.17 | $8.39 | $8.39 | 1,187,457 |
| 2019-03-14 | $8.24 | $8.29 | $8.12 | $8.17 | $8.17 | 374,403 |
| 2019-03-13 | $8.33 | $8.39 | $8.16 | $8.24 | $8.24 | 495,190 |
| 2019-03-12 | $8.29 | $8.42 | $8.25 | $8.31 | $8.31 | 397,264 |
| 2019-03-11 | $8.28 | $8.31 | $8.21 | $8.30 | $8.30 | 431,087 |
| 2019-03-08 | $8.32 | $8.42 | $8.25 | $8.30 | $8.30 | 295,518 |
| 2019-03-07 | $8.34 | $8.48 | $8.26 | $8.33 | $8.33 | 347,057 |
| 2019-03-06 | $8.36 | $8.46 | $8.20 | $8.33 | $8.33 | 1,157,049 |
| 2019-03-05 | $8.52 | $8.54 | $8.33 | $8.38 | $8.38 | 363,132 |
| 2019-03-04 | $8.78 | $8.78 | $8.41 | $8.52 | $8.52 | 874,881 |
| 2019-03-01 | $8.95 | $9.10 | $8.73 | $8.74 | $8.74 | 896,089 |
| 2019-02-28 | $8.79 | $9.02 | $8.60 | $8.90 | $8.90 | 1,107,030 |
| 2019-02-27 | $8.43 | $8.95 | $8.35 | $8.76 | $8.76 | 1,814,923 |
| 2019-02-26 | $8.40 | $8.54 | $8.32 | $8.43 | $8.43 | 1,712,214 |
| 2019-02-25 | $8.32 | $8.54 | $8.29 | $8.31 | $8.31 | 1,680,541 |
| 2019-02-22 | $8.10 | $8.65 | $8.02 | $8.20 | $8.20 | 2,350,092 |
| 2019-02-21 | $7.76 | $8.15 | $7.72 | $8.10 | $8.10 | 1,023,880 |
| 2019-02-20 | $7.64 | $8.22 | $7.60 | $7.74 | $7.74 | 999,695 |
| 2019-02-19 | $7.40 | $7.60 | $7.36 | $7.56 | $7.56 | 202,129 |
| 2019-02-15 | $7.30 | $7.46 | $7.27 | $7.37 | $7.37 | 241,204 |
| 2019-02-14 | $7.09 | $7.43 | $7.06 | $7.27 | $7.27 | 255,860 |
| 2019-02-13 | $7.09 | $7.11 | $7.03 | $7.08 | $7.08 | 244,613 |
| 2019-02-12 | $7.08 | $7.16 | $7.01 | $7.08 | $7.08 | 186,055 |
| 2019-02-11 | $6.92 | $7.02 | $6.81 | $7.01 | $7.01 | 117,898 |
| 2019-02-08 | $6.79 | $6.94 | $6.76 | $6.91 | $6.91 | 99,317 |
| 2019-02-07 | $7.05 | $7.05 | $6.76 | $6.85 | $6.85 | 182,960 |
| 2019-02-06 | $7.11 | $7.14 | $7.00 | $7.05 | $7.05 | 129,333 |
| 2019-02-05 | $7.07 | $7.20 | $7.03 | $7.11 | $7.11 | 147,828 |
| 2019-02-04 | $7.04 | $7.11 | $7.01 | $7.07 | $7.07 | 245,032 |
| 2019-02-01 | $7.06 | $7.09 | $6.97 | $7.05 | $7.05 | 136,540 |
| 2019-01-31 | $7.06 | $7.17 | $7.04 | $7.07 | $7.07 | 161,502 |
| 2019-01-30 | $7.11 | $7.16 | $7.03 | $7.06 | $7.06 | 203,163 |
| 2019-01-29 | $7.10 | $7.15 | $7.03 | $7.07 | $7.07 | 118,099 |
| 2019-01-28 | $7.19 | $7.19 | $7.06 | $7.09 | $7.09 | 157,552 |
| 2019-01-25 | $7.31 | $7.32 | $7.17 | $7.20 | $7.20 | 119,218 |
| 2019-01-24 | $7.25 | $7.29 | $7.18 | $7.24 | $7.24 | 99,140 |
| 2019-01-23 | $7.18 | $7.34 | $7.13 | $7.24 | $7.24 | 184,950 |
| 2019-01-22 | $7.36 | $7.38 | $7.04 | $7.14 | $7.14 | 215,956 |
| 2019-01-18 | $7.46 | $7.52 | $7.35 | $7.38 | $7.38 | 174,025 |
| 2019-01-17 | $7.18 | $7.64 | $7.14 | $7.44 | $7.44 | 381,386 |
| 2019-01-16 | $6.92 | $7.22 | $6.92 | $7.19 | $7.19 | 199,310 |
| 2019-01-15 | $6.88 | $6.99 | $6.87 | $6.91 | $6.91 | 300,051 |
| 2019-01-14 | $7.01 | $7.08 | $6.89 | $6.90 | $6.90 | 591,121 |
| 2019-01-11 | $7.14 | $7.15 | $7.01 | $7.11 | $7.11 | 129,910 |
| 2019-01-10 | $7.12 | $7.25 | $7.05 | $7.19 | $7.19 | 196,067 |
| 2019-01-09 | $7.27 | $7.36 | $7.08 | $7.16 | $7.16 | 247,710 |
| 2019-01-08 | $7.23 | $7.25 | $7.09 | $7.25 | $7.25 | 177,875 |
| 2019-01-07 | $7.10 | $7.18 | $7.09 | $7.16 | $7.16 | 253,616 |
| 2019-01-04 | $6.94 | $7.16 | $6.90 | $7.09 | $7.09 | 561,676 |
| 2019-01-03 | $6.71 | $6.96 | $6.70 | $6.79 | $6.79 | 496,146 |
| 2019-01-02 | $6.51 | $6.76 | $6.43 | $6.76 | $6.76 | 417,858 |
| 2018-12-31 | $6.58 | $6.65 | $6.43 | $6.62 | $6.62 | 369,364 |
| 2018-12-28 | $6.44 | $6.60 | $6.38 | $6.49 | $6.49 | 218,882 |
| 2018-12-27 | $6.36 | $6.49 | $6.26 | $6.43 | $6.43 | 314,576 |
| 2018-12-26 | $6.15 | $6.41 | $6.09 | $6.40 | $6.40 | 445,721 |
| 2018-12-24 | $6.25 | $6.46 | $6.12 | $6.14 | $6.14 | 359,596 |
| 2018-12-21 | $6.72 | $6.76 | $6.29 | $6.31 | $6.31 | 478,621 |
| 2018-12-20 | $6.86 | $6.90 | $6.64 | $6.72 | $6.72 | 400,367 |
| 2018-12-19 | $7.01 | $7.08 | $6.74 | $6.86 | $6.86 | 357,010 |
| 2018-12-18 | $7.06 | $7.16 | $6.96 | $6.98 | $6.98 | 411,983 |
| 2018-12-17 | $7.33 | $7.42 | $7.04 | $7.09 | $7.09 | 369,584 |
| 2018-12-14 | $7.48 | $7.58 | $7.24 | $7.31 | $7.31 | 323,809 |
| 2018-12-13 | $7.75 | $7.94 | $7.43 | $7.48 | $7.48 | 573,536 |
| 2018-12-12 | $7.25 | $7.71 | $7.17 | $7.58 | $7.58 | 1,350,762 |
| 2018-12-11 | $7.25 | $7.27 | $7.05 | $7.22 | $7.22 | 441,778 |
| 2018-12-10 | $7.07 | $7.14 | $6.87 | $7.13 | $7.13 | 296,330 |
| 2018-12-07 | $7.12 | $7.17 | $6.97 | $7.05 | $7.05 | 270,897 |
| 2018-12-06 | $7.15 | $7.17 | $6.71 | $7.07 | $7.07 | 667,864 |
| 2018-12-04 | $7.45 | $7.46 | $7.20 | $7.25 | $7.25 | 223,591 |
| 2018-12-03 | $7.50 | $7.50 | $7.32 | $7.49 | $7.49 | 191,365 |
| 2018-11-30 | $7.11 | $7.43 | $7.11 | $7.41 | $7.41 | 305,620 |
| 2018-11-29 | $7.30 | $7.34 | $7.09 | $7.15 | $7.15 | 184,762 |
| 2018-11-28 | $6.98 | $7.37 | $6.91 | $7.37 | $7.37 | 339,363 |
| 2018-11-27 | $7.02 | $7.25 | $6.97 | $7.00 | $7.00 | 306,898 |
| 2018-11-26 | $7.06 | $7.18 | $6.97 | $7.03 | $7.03 | 361,600 |
| 2018-11-23 | $7.02 | $7.15 | $7.02 | $7.05 | $7.05 | 115,696 |
| 2018-11-21 | $7.04 | $7.24 | $7.03 | $7.08 | $7.08 | 180,631 |
| 2018-11-20 | $7.09 | $7.19 | $6.97 | $7.04 | $7.04 | 359,466 |
| 2018-11-19 | $7.10 | $7.14 | $7.01 | $7.10 | $7.10 | 273,056 |
| 2018-11-16 | $7.00 | $7.19 | $6.98 | $7.15 | $7.15 | 240,319 |
| 2018-11-15 | $6.87 | $7.20 | $6.82 | $7.06 | $7.06 | 294,977 |
| 2018-11-14 | $7.02 | $7.06 | $6.75 | $6.88 | $6.88 | 523,611 |
| 2018-11-13 | $7.50 | $7.72 | $7.01 | $7.02 | $7.02 | 832,416 |
| 2018-11-12 | $7.29 | $7.49 | $7.22 | $7.49 | $7.49 | 665,172 |
| 2018-11-09 | $7.26 | $7.30 | $7.15 | $7.25 | $7.25 | 597,715 |
| 2018-11-08 | $7.10 | $7.28 | $7.05 | $7.26 | $7.26 | 793,082 |
| 2018-11-07 | $6.87 | $7.31 | $6.85 | $7.16 | $7.16 | 759,910 |
| 2018-11-06 | $6.40 | $6.97 | $6.33 | $6.73 | $6.73 | 1,056,638 |
| 2018-11-05 | $5.98 | $5.98 | $5.83 | $5.87 | $5.87 | 70,343 |
| 2018-11-02 | $5.89 | $6.06 | $5.89 | $5.96 | $5.96 | 131,471 |
| 2018-11-01 | $5.81 | $5.92 | $5.70 | $5.88 | $5.88 | 79,564 |
| 2018-10-31 | $5.90 | $5.91 | $5.64 | $5.81 | $5.81 | 191,049 |
| 2018-10-30 | $5.68 | $5.87 | $5.68 | $5.85 | $5.85 | 144,780 |
| 2018-10-29 | $5.68 | $5.75 | $5.61 | $5.67 | $5.67 | 79,056 |
| 2018-10-26 | $5.51 | $5.72 | $5.47 | $5.61 | $5.61 | 99,079 |
| 2018-10-25 | $5.58 | $5.63 | $5.48 | $5.58 | $5.58 | 71,306 |
| 2018-10-24 | $5.64 | $5.66 | $5.49 | $5.51 | $5.51 | 108,014 |
| 2018-10-23 | $5.42 | $5.73 | $5.40 | $5.66 | $5.66 | 90,814 |
| 2018-10-22 | $5.38 | $5.53 | $5.38 | $5.50 | $5.50 | 86,453 |
| 2018-10-19 | $5.49 | $5.59 | $5.37 | $5.37 | $5.37 | 88,559 |
| 2018-10-18 | $5.56 | $5.62 | $5.45 | $5.50 | $5.50 | 195,063 |
| 2018-10-17 | $5.74 | $5.78 | $5.61 | $5.63 | $5.63 | 40,347 |
| 2018-10-16 | $5.63 | $5.78 | $5.59 | $5.77 | $5.77 | 103,306 |
| 2018-10-15 | $5.66 | $5.72 | $5.56 | $5.60 | $5.60 | 95,590 |
| 2018-10-12 | $5.85 | $5.88 | $5.62 | $5.67 | $5.67 | 206,259 |
| 2018-10-11 | $5.92 | $6.00 | $5.73 | $5.82 | $5.82 | 136,726 |
| 2018-10-10 | $6.00 | $6.05 | $5.94 | $5.95 | $5.95 | 106,548 |
| 2018-10-09 | $6.00 | $6.15 | $6.00 | $6.00 | $6.00 | 137,909 |
| 2018-10-08 | $5.98 | $6.13 | $5.97 | $6.01 | $6.01 | 139,257 |
| 2018-10-05 | $6.16 | $6.17 | $5.95 | $6.00 | $6.00 | 146,040 |
| 2018-10-04 | $6.16 | $6.20 | $6.07 | $6.14 | $6.14 | 204,320 |
| 2018-10-03 | $6.28 | $6.32 | $6.15 | $6.17 | $6.17 | 171,963 |
| 2018-10-02 | $6.20 | $6.39 | $6.12 | $6.19 | $6.19 | 578,649 |
| 2018-10-01 | $6.25 | $6.25 | $6.10 | $6.19 | $6.19 | 206,961 |
| 2018-09-28 | $6.05 | $6.20 | $6.01 | $6.20 | $6.20 | 273,712 |
| 2018-09-27 | $6.05 | $6.05 | $6.00 | $6.00 | $6.00 | 72,897 |
| 2018-09-26 | $5.90 | $6.05 | $5.85 | $6.00 | $6.00 | 243,002 |
| 2018-09-25 | $5.90 | $5.95 | $5.80 | $5.90 | $5.90 | 68,036 |
| 2018-09-24 | $5.95 | $5.95 | $5.85 | $5.90 | $5.90 | 119,458 |
| 2018-09-21 | $5.80 | $5.95 | $5.80 | $5.95 | $5.95 | 336,548 |
| 2018-09-20 | $5.75 | $5.90 | $5.70 | $5.85 | $5.85 | 84,402 |
| 2018-09-19 | $5.75 | $5.85 | $5.65 | $5.70 | $5.70 | 73,469 |
| 2018-09-18 | $5.85 | $5.85 | $5.75 | $5.75 | $5.75 | 88,316 |
| 2018-09-17 | $5.90 | $5.90 | $5.80 | $5.80 | $5.80 | 74,564 |
| 2018-09-14 | $5.80 | $5.90 | $5.75 | $5.85 | $5.85 | 86,355 |
| 2018-09-13 | $5.85 | $5.90 | $5.75 | $5.83 | $5.83 | 116,424 |
| 2018-09-12 | $5.90 | $5.95 | $5.85 | $5.85 | $5.85 | 323,374 |
| 2018-09-11 | $5.95 | $5.95 | $5.80 | $5.90 | $5.90 | 229,725 |
| 2018-09-10 | $5.80 | $5.95 | $5.75 | $5.95 | $5.95 | 151,285 |
| 2018-09-07 | $5.75 | $5.80 | $5.60 | $5.75 | $5.75 | 142,157 |
| 2018-09-06 | $5.45 | $5.75 | $5.45 | $5.70 | $5.70 | 171,346 |
| 2018-09-05 | $5.40 | $5.50 | $5.40 | $5.45 | $5.45 | 117,690 |
| 2018-09-04 | $5.45 | $5.45 | $5.35 | $5.40 | $5.40 | 57,617 |
| 2018-08-31 | $5.35 | $5.55 | $5.30 | $5.48 | $5.48 | 89,984 |
| 2018-08-30 | $5.60 | $5.60 | $5.25 | $5.35 | $5.35 | 140,416 |
| 2018-08-29 | $5.55 | $5.65 | $5.55 | $5.58 | $5.58 | 87,808 |
| 2018-08-28 | $5.60 | $5.65 | $5.55 | $5.58 | $5.58 | 34,794 |
| 2018-08-27 | $5.80 | $5.80 | $5.60 | $5.60 | $5.60 | 55,725 |
| 2018-08-24 | $5.80 | $5.80 | $5.70 | $5.75 | $5.75 | 70,144 |
| 2018-08-23 | $5.65 | $5.85 | $5.63 | $5.80 | $5.80 | 239,008 |
| 2018-08-22 | $5.40 | $5.75 | $5.40 | $5.65 | $5.65 | 230,852 |
| 2018-08-21 | $5.30 | $5.45 | $5.30 | $5.35 | $5.35 | 109,637 |
| 2018-08-20 | $5.40 | $5.41 | $5.30 | $5.35 | $5.35 | 62,630 |
| 2018-08-17 | $5.45 | $5.50 | $5.40 | $5.40 | $5.40 | 79,906 |
| 2018-08-16 | $5.35 | $5.45 | $5.35 | $5.45 | $5.45 | 213,479 |
| 2018-08-15 | $5.30 | $5.30 | $5.20 | $5.20 | $5.20 | 45,472 |
| 2018-08-14 | $5.30 | $5.35 | $5.25 | $5.30 | $5.30 | 179,817 |
| 2018-08-13 | $5.25 | $5.30 | $5.15 | $5.30 | $5.30 | 105,475 |
| 2018-08-10 | $5.30 | $5.33 | $5.25 | $5.30 | $5.30 | 89,857 |
| 2018-08-09 | $5.35 | $5.40 | $5.30 | $5.35 | $5.35 | 147,326 |
| 2018-08-08 | $5.35 | $5.40 | $5.20 | $5.35 | $5.35 | 131,350 |
| 2018-08-07 | $5.45 | $5.45 | $5.30 | $5.35 | $5.35 | 73,276 |
| 2018-08-06 | $5.25 | $5.45 | $5.15 | $5.45 | $5.45 | 108,405 |
| 2018-08-03 | $5.30 | $5.40 | $5.20 | $5.25 | $5.25 | 315,560 |
| 2018-08-02 | $5.30 | $5.30 | $5.15 | $5.30 | $5.30 | 263,643 |
| 2018-08-01 | $5.25 | $5.35 | $4.85 | $5.35 | $5.35 | 449,019 |
| 2018-07-31 | $5.25 | $5.40 | $5.25 | $5.40 | $5.40 | 259,633 |
| 2018-07-30 | $5.45 | $5.50 | $5.25 | $5.25 | $5.25 | 120,871 |
| 2018-07-27 | $5.55 | $5.60 | $5.45 | $5.45 | $5.45 | 64,199 |
| 2018-07-26 | $5.50 | $5.55 | $5.45 | $5.55 | $5.55 | 59,933 |
| 2018-07-25 | $5.70 | $5.75 | $5.45 | $5.45 | $5.45 | 120,689 |
| 2018-07-24 | $5.70 | $5.75 | $5.65 | $5.65 | $5.65 | 95,922 |
| 2018-07-23 | $5.75 | $5.75 | $5.60 | $5.70 | $5.70 | 101,823 |
| 2018-07-20 | $5.65 | $5.83 | $5.65 | $5.75 | $5.75 | 279,347 |
| 2018-07-19 | $5.55 | $5.70 | $5.55 | $5.65 | $5.65 | 110,247 |
| 2018-07-18 | $5.50 | $5.60 | $5.50 | $5.55 | $5.55 | 67,011 |
| 2018-07-17 | $5.50 | $5.55 | $5.45 | $5.55 | $5.55 | 67,952 |
| 2018-07-16 | $5.60 | $5.60 | $5.50 | $5.55 | $5.55 | 59,312 |
| 2018-07-13 | $5.55 | $5.70 | $5.51 | $5.60 | $5.60 | 124,365 |
| 2018-07-12 | $5.50 | $5.58 | $5.30 | $5.55 | $5.55 | 157,169 |
| 2018-07-11 | $5.50 | $5.50 | $5.40 | $5.45 | $5.45 | 71,310 |
| 2018-07-10 | $5.45 | $5.55 | $5.45 | $5.50 | $5.50 | 72,873 |
| 2018-07-09 | $5.45 | $5.50 | $5.40 | $5.50 | $5.50 | 90,659 |
| 2018-07-06 | $5.40 | $5.45 | $5.35 | $5.40 | $5.40 | 111,054 |
| 2018-07-05 | $5.40 | $5.45 | $5.30 | $5.40 | $5.40 | 121,549 |
| 2018-07-03 | $5.25 | $5.40 | $5.11 | $5.35 | $5.35 | 87,529 |
| 2018-07-02 | $5.25 | $5.30 | $5.05 | $5.25 | $5.25 | 131,382 |
| 2018-06-29 | $5.30 | $5.40 | $5.25 | $5.25 | $5.25 | 237,449 |
| 2018-06-28 | $5.35 | $5.40 | $5.30 | $5.30 | $5.30 | 147,477 |
| 2018-06-27 | $5.35 | $5.40 | $5.30 | $5.35 | $5.35 | 123,663 |
| 2018-06-26 | $5.25 | $5.35 | $5.20 | $5.35 | $5.35 | 100,010 |
| 2018-06-25 | $5.30 | $5.35 | $5.10 | $5.25 | $5.25 | 200,044 |
| 2018-06-22 | $5.05 | $5.30 | $5.00 | $5.30 | $5.30 | 488,846 |
| 2018-06-21 | $5.25 | $5.25 | $5.00 | $5.05 | $5.05 | 116,972 |
| 2018-06-20 | $5.25 | $5.30 | $5.15 | $5.25 | $5.25 | 146,770 |
| 2018-06-19 | $5.15 | $5.30 | $5.05 | $5.20 | $5.20 | 122,266 |
| 2018-06-18 | $5.05 | $5.20 | $5.00 | $5.15 | $5.15 | 123,872 |
| 2018-06-15 | $5.05 | $5.20 | $5.00 | $5.05 | $5.05 | 209,198 |
| 2018-06-14 | $5.20 | $5.25 | $5.05 | $5.10 | $5.10 | 85,931 |
| 2018-06-13 | $5.30 | $5.32 | $5.20 | $5.20 | $5.20 | 61,535 |
| 2018-06-12 | $5.30 | $5.35 | $5.30 | $5.35 | $5.35 | 67,104 |
| 2018-06-11 | $5.25 | $5.35 | $5.25 | $5.30 | $5.30 | 55,841 |
| 2018-06-08 | $5.35 | $5.40 | $5.30 | $5.30 | $5.30 | 82,599 |
| 2018-06-07 | $5.30 | $5.40 | $5.30 | $5.35 | $5.35 | 124,133 |
| 2018-06-06 | $5.35 | $5.40 | $5.30 | $5.35 | $5.35 | 105,466 |
| 2018-06-05 | $5.20 | $5.45 | $5.20 | $5.40 | $5.40 | 213,977 |
| 2018-06-04 | $5.20 | $5.35 | $5.18 | $5.25 | $5.25 | 233,800 |
| 2018-06-01 | $5.05 | $5.20 | $5.00 | $5.20 | $5.20 | 197,587 |
| 2018-05-31 | $4.95 | $5.05 | $4.92 | $5.03 | $5.03 | 287,899 |
| 2018-05-30 | $5.00 | $5.05 | $4.93 | $5.00 | $5.00 | 296,236 |
| 2018-05-29 | $4.90 | $5.00 | $4.90 | $4.95 | $4.95 | 108,604 |
| 2018-05-25 | $4.85 | $5.00 | $4.80 | $4.95 | $4.95 | 174,901 |
| 2018-05-24 | $4.75 | $4.90 | $4.70 | $4.85 | $4.85 | 91,399 |
| 2018-05-23 | $4.95 | $4.95 | $4.70 | $4.80 | $4.80 | 114,507 |
| 2018-05-22 | $5.00 | $5.00 | $4.85 | $4.95 | $4.95 | 112,117 |
| 2018-05-21 | $4.85 | $5.00 | $4.85 | $5.00 | $5.00 | 98,053 |
| 2018-05-18 | $4.95 | $4.95 | $4.85 | $4.88 | $4.88 | 151,425 |
| 2018-05-17 | $5.00 | $5.00 | $4.85 | $4.90 | $4.90 | 111,389 |
| 2018-05-16 | $5.00 | $5.05 | $4.90 | $4.95 | $4.95 | 107,126 |
| 2018-05-15 | $4.80 | $5.00 | $4.80 | $4.95 | $4.95 | 152,809 |
| 2018-05-14 | $5.05 | $5.08 | $4.90 | $4.90 | $4.90 | 130,074 |
| 2018-05-11 | $5.05 | $5.15 | $5.00 | $5.10 | $5.10 | 150,330 |
| 2018-05-10 | $5.05 | $5.10 | $5.00 | $5.00 | $5.00 | 114,094 |
| 2018-05-09 | $5.05 | $5.13 | $5.00 | $5.05 | $5.05 | 102,409 |
| 2018-05-08 | $5.05 | $5.10 | $4.85 | $5.05 | $5.05 | 177,372 |
| 2018-05-07 | $5.00 | $5.15 | $4.95 | $5.10 | $5.10 | 104,734 |
| 2018-05-04 | $4.85 | $5.00 | $4.85 | $4.95 | $4.95 | 153,348 |
| 2018-05-03 | $4.85 | $4.95 | $4.78 | $4.90 | $4.90 | 73,691 |
| 2018-05-02 | $4.40 | $4.90 | $4.40 | $4.85 | $4.85 | 252,751 |
| 2018-05-01 | $4.50 | $4.65 | $4.48 | $4.50 | $4.50 | 321,348 |
| 2018-04-30 | $4.65 | $4.75 | $4.60 | $4.60 | $4.60 | 130,522 |
| 2018-04-27 | $4.65 | $4.70 | $4.55 | $4.65 | $4.65 | 36,138 |
| 2018-04-26 | $4.50 | $4.85 | $4.50 | $4.65 | $4.65 | 188,679 |
| 2018-04-25 | $4.50 | $4.60 | $4.46 | $4.50 | $4.50 | 105,781 |
| 2018-04-24 | $4.60 | $4.60 | $4.45 | $4.48 | $4.48 | 175,808 |
| 2018-04-23 | $4.60 | $4.60 | $4.50 | $4.60 | $4.60 | 64,614 |
| 2018-04-20 | $4.55 | $4.60 | $4.50 | $4.60 | $4.60 | 89,014 |
| 2018-04-19 | $4.45 | $4.63 | $4.40 | $4.60 | $4.60 | 302,088 |
| 2018-04-18 | $4.60 | $4.63 | $4.40 | $4.48 | $4.48 | 171,985 |
| 2018-04-17 | $4.65 | $4.68 | $4.55 | $4.55 | $4.55 | 121,633 |
| 2018-04-16 | $4.60 | $4.65 | $4.50 | $4.60 | $4.60 | 146,042 |
| 2018-04-13 | $4.65 | $4.70 | $4.55 | $4.60 | $4.60 | 122,280 |
| 2018-04-12 | $4.75 | $4.80 | $4.65 | $4.65 | $4.65 | 101,940 |
| 2018-04-11 | $4.70 | $4.83 | $4.65 | $4.70 | $4.70 | 168,864 |
| 2018-04-10 | $4.60 | $4.80 | $4.60 | $4.75 | $4.75 | 141,125 |
| 2018-04-09 | $4.50 | $4.65 | $4.45 | $4.60 | $4.60 | 213,450 |
| 2018-04-06 | $4.60 | $4.70 | $4.50 | $4.50 | $4.50 | 103,162 |
| 2018-04-05 | $4.60 | $4.70 | $4.50 | $4.60 | $4.60 | 175,297 |
| 2018-04-04 | $4.40 | $4.60 | $4.38 | $4.60 | $4.60 | 120,806 |
| 2018-04-03 | $4.65 | $4.65 | $4.45 | $4.45 | $4.45 | 84,740 |
| 2018-04-02 | $4.60 | $4.75 | $4.50 | $4.60 | $4.60 | 200,949 |
| 2018-03-29 | $4.35 | $4.65 | $4.35 | $4.60 | $4.60 | 187,490 |
| 2018-03-28 | $4.35 | $4.40 | $4.25 | $4.35 | $4.35 | 81,009 |
| 2018-03-27 | $4.35 | $4.40 | $4.25 | $4.30 | $4.30 | 143,938 |
| 2018-03-26 | $4.40 | $4.48 | $4.25 | $4.35 | $4.35 | 173,192 |
| 2018-03-23 | $4.45 | $4.50 | $4.33 | $4.35 | $4.35 | 231,186 |
| 2018-03-22 | $4.65 | $4.68 | $4.35 | $4.45 | $4.45 | 230,001 |
| 2018-03-21 | $4.95 | $4.95 | $4.65 | $4.70 | $4.70 | 207,425 |
| 2018-03-20 | $5.05 | $5.05 | $4.90 | $4.95 | $4.95 | 250,797 |
| 2018-03-19 | $5.00 | $5.08 | $4.90 | $5.00 | $5.00 | 137,900 |
| 2018-03-16 | $5.05 | $5.15 | $4.98 | $5.05 | $5.05 | 352,217 |
| 2018-03-15 | $5.10 | $5.10 | $4.93 | $5.05 | $5.05 | 126,062 |
| 2018-03-14 | $4.95 | $5.10 | $4.95 | $5.05 | $5.05 | 134,101 |
| 2018-03-13 | $5.05 | $5.15 | $4.95 | $5.00 | $5.00 | 180,762 |
| 2018-03-12 | $4.95 | $5.10 | $4.85 | $5.05 | $5.05 | 167,068 |
| 2018-03-09 | $4.80 | $4.95 | $4.70 | $4.95 | $4.95 | 340,542 |
| 2018-03-08 | $4.70 | $4.85 | $4.65 | $4.80 | $4.80 | 146,423 |
| 2018-03-07 | $4.60 | $4.80 | $4.60 | $4.70 | $4.70 | 187,174 |
| 2018-03-06 | $4.70 | $4.75 | $4.55 | $4.65 | $4.65 | 127,543 |
| 2018-03-05 | $4.55 | $4.70 | $4.50 | $4.70 | $4.70 | 167,600 |
| 2018-03-02 | $4.45 | $4.65 | $4.45 | $4.60 | $4.60 | 153,807 |
| 2018-03-01 | $4.50 | $4.58 | $4.45 | $4.55 | $4.55 | 120,943 |
| 2018-02-28 | $4.65 | $4.70 | $4.50 | $4.55 | $4.55 | 183,456 |
| 2018-02-27 | $4.60 | $4.70 | $4.60 | $4.65 | $4.65 | 173,719 |
| 2018-02-26 | $4.50 | $4.68 | $4.45 | $4.65 | $4.65 | 131,683 |
| 2018-02-23 | $4.65 | $4.65 | $4.45 | $4.50 | $4.50 | 77,502 |
| 2018-02-22 | $4.50 | $4.75 | $4.45 | $4.60 | $4.60 | 164,935 |
| 2018-02-21 | $4.50 | $4.60 | $4.40 | $4.53 | $4.53 | 80,680 |
| 2018-02-20 | $4.50 | $4.60 | $4.45 | $4.45 | $4.45 | 121,312 |
| 2018-02-16 | $4.55 | $4.65 | $4.50 | $4.55 | $4.55 | 137,184 |
| 2018-02-15 | $4.65 | $4.65 | $4.40 | $4.60 | $4.60 | 265,082 |
| 2018-02-14 | $4.50 | $4.65 | $4.40 | $4.60 | $4.60 | 176,960 |
| 2018-02-13 | $4.35 | $4.65 | $4.25 | $4.50 | $4.50 | 537,530 |
| 2018-02-12 | $4.40 | $4.40 | $4.25 | $4.35 | $4.35 | 260,198 |
| 2018-02-09 | $4.20 | $4.55 | $4.15 | $4.40 | $4.40 | 355,745 |
| 2018-02-08 | $4.40 | $4.43 | $4.25 | $4.30 | $4.30 | 211,090 |
| 2018-02-07 | $4.40 | $4.65 | $4.35 | $4.40 | $4.40 | 233,921 |
| 2018-02-06 | $4.15 | $4.50 | $4.15 | $4.35 | $4.35 | 280,048 |
| 2018-02-05 | $4.45 | $4.55 | $4.25 | $4.25 | $4.25 | 270,758 |
| 2018-02-02 | $4.45 | $4.60 | $4.41 | $4.50 | $4.50 | 141,023 |
| 2018-02-01 | $4.70 | $4.73 | $4.60 | $4.60 | $4.60 | 96,984 |
| 2018-01-31 | $4.70 | $4.84 | $4.65 | $4.70 | $4.70 | 313,331 |
| 2018-01-30 | $4.90 | $4.90 | $4.55 | $4.70 | $4.70 | 195,591 |
| 2018-01-29 | $4.95 | $5.05 | $4.85 | $4.90 | $4.90 | 173,000 |
| 2018-01-26 | $4.95 | $5.05 | $4.85 | $4.95 | $4.95 | 148,968 |
| 2018-01-25 | $5.00 | $5.00 | $4.90 | $4.90 | $4.90 | 76,163 |
| 2018-01-24 | $4.95 | $5.00 | $4.80 | $4.85 | $4.85 | 168,827 |
| 2018-01-23 | $4.95 | $5.05 | $4.90 | $4.90 | $4.90 | 138,122 |
| 2018-01-22 | $5.00 | $5.05 | $4.90 | $5.00 | $5.00 | 117,169 |
| 2018-01-19 | $5.00 | $5.10 | $4.95 | $5.05 | $5.05 | 143,997 |
| 2018-01-18 | $5.10 | $5.13 | $5.00 | $5.05 | $5.05 | 155,611 |
| 2018-01-17 | $5.15 | $5.30 | $5.01 | $5.10 | $5.10 | 238,265 |
| 2018-01-16 | $5.25 | $5.30 | $5.05 | $5.15 | $5.15 | 238,752 |
| 2018-01-12 | $5.10 | $5.30 | $5.01 | $5.20 | $5.20 | 255,867 |
| 2018-01-11 | $4.85 | $5.10 | $4.80 | $5.10 | $5.10 | 395,283 |
| 2018-01-10 | $4.85 | $4.90 | $4.75 | $4.90 | $4.90 | 175,720 |
| 2018-01-09 | $4.95 | $5.05 | $4.81 | $4.90 | $4.90 | 315,609 |
| 2018-01-08 | $5.00 | $5.05 | $4.92 | $5.00 | $5.00 | 313,059 |
| 2018-01-05 | $5.05 | $5.15 | $4.95 | $5.05 | $5.05 | 347,456 |
| 2018-01-04 | $5.15 | $5.25 | $5.00 | $5.05 | $5.05 | 313,881 |
| 2018-01-03 | $5.25 | $5.30 | $5.10 | $5.15 | $5.15 | 200,864 |
| 2018-01-02 | $5.40 | $5.50 | $5.23 | $5.25 | $5.25 | 177,252 |
| 2017-12-29 | $5.45 | $5.65 | $5.35 | $5.40 | $5.40 | 263,255 |
| 2017-12-28 | $5.45 | $5.50 | $5.35 | $5.40 | $5.40 | 104,151 |
| 2017-12-27 | $5.40 | $5.45 | $5.35 | $5.40 | $5.40 | 87,261 |
| 2017-12-26 | $5.35 | $5.45 | $5.30 | $5.40 | $5.40 | 99,008 |
| 2017-12-22 | $5.50 | $5.50 | $5.40 | $5.40 | $5.40 | 54,514 |
| 2017-12-21 | $5.45 | $5.50 | $5.40 | $5.45 | $5.45 | 132,479 |
| 2017-12-20 | $5.35 | $5.45 | $5.25 | $5.40 | $5.40 | 94,172 |
| 2017-12-19 | $5.45 | $5.45 | $5.18 | $5.25 | $5.25 | 215,433 |
| 2017-12-18 | $5.35 | $5.50 | $5.35 | $5.40 | $5.40 | 118,232 |
| 2017-12-15 | $5.15 | $5.50 | $5.15 | $5.30 | $5.30 | 390,520 |
| 2017-12-14 | $5.65 | $5.66 | $5.15 | $5.20 | $5.20 | 236,919 |
| 2017-12-13 | $5.20 | $5.70 | $5.20 | $5.65 | $5.65 | 648,694 |
| 2017-12-12 | $5.10 | $5.30 | $5.10 | $5.18 | $5.18 | 298,525 |
| 2017-12-11 | $5.15 | $5.20 | $5.08 | $5.10 | $5.10 | 132,069 |
| 2017-12-08 | $5.10 | $5.25 | $5.00 | $5.15 | $5.15 | 250,019 |
| 2017-12-07 | $5.20 | $5.23 | $5.05 | $5.10 | $5.10 | 267,823 |
| 2017-12-06 | $5.25 | $5.30 | $5.15 | $5.20 | $5.20 | 193,967 |
| 2017-12-05 | $5.25 | $5.35 | $5.10 | $5.30 | $5.30 | 379,147 |
| 2017-12-04 | $5.15 | $5.30 | $5.13 | $5.25 | $5.25 | 314,511 |
| 2017-12-01 | $4.95 | $5.10 | $4.90 | $5.05 | $5.05 | 292,455 |
| 2017-11-30 | $5.05 | $5.10 | $4.90 | $5.00 | $5.00 | 370,359 |
| 2017-11-29 | $5.10 | $5.15 | $4.90 | $5.00 | $5.00 | 237,354 |
| 2017-11-28 | $4.85 | $5.05 | $4.80 | $5.05 | $5.05 | 199,171 |
| 2017-11-27 | $5.00 | $5.00 | $4.70 | $4.85 | $4.85 | 39,081 |
| 2017-11-24 | $4.85 | $4.95 | $4.80 | $4.95 | $4.95 | 83,396 |
| 2017-11-22 | $4.85 | $5.08 | $4.78 | $4.80 | $4.80 | 318,212 |
| 2017-11-21 | $4.85 | $4.95 | $4.75 | $4.85 | $4.85 | 370,695 |
| 2017-11-20 | $4.65 | $4.80 | $4.60 | $4.80 | $4.80 | 207,930 |
| 2017-11-17 | $4.40 | $4.70 | $4.40 | $4.60 | $4.60 | 171,411 |
| 2017-11-16 | $4.55 | $4.55 | $4.22 | $4.50 | $4.50 | 651,026 |
| 2017-11-15 | $4.45 | $4.70 | $4.40 | $4.50 | $4.50 | 537,387 |
| 2017-11-14 | $4.40 | $4.50 | $4.40 | $4.40 | $4.40 | 110,146 |
| 2017-11-13 | $4.70 | $4.78 | $4.45 | $4.47 | $4.47 | 309,696 |
| 2017-11-10 | $4.70 | $4.85 | $4.65 | $4.75 | $4.75 | 198,963 |
| 2017-11-09 | $4.60 | $4.75 | $4.60 | $4.70 | $4.70 | 223,323 |
| 2017-11-08 | $4.75 | $4.80 | $4.55 | $4.65 | $4.65 | 447,906 |
| 2017-11-07 | $5.00 | $5.03 | $4.75 | $4.85 | $4.85 | 269,201 |
| 2017-11-06 | $5.05 | $5.20 | $4.95 | $5.15 | $5.15 | 238,885 |
| 2017-11-03 | $5.10 | $5.20 | $5.00 | $5.05 | $5.05 | 125,058 |
| 2017-11-02 | $5.05 | $5.20 | $5.05 | $5.15 | $5.15 | 88,650 |
| 2017-11-01 | $5.10 | $5.15 | $5.05 | $5.10 | $5.10 | 175,356 |
| 2017-10-31 | $5.10 | $5.20 | $5.03 | $5.10 | $5.10 | 195,836 |
| 2017-10-30 | $5.15 | $5.20 | $4.95 | $5.03 | $5.03 | 142,810 |
| 2017-10-27 | $5.15 | $5.25 | $5.13 | $5.20 | $5.20 | 146,241 |
| 2017-10-26 | $5.15 | $5.25 | $5.05 | $5.20 | $5.20 | 150,684 |
| 2017-10-25 | $5.00 | $5.10 | $4.85 | $5.10 | $5.10 | 243,094 |
| 2017-10-24 | $5.10 | $5.20 | $5.00 | $5.00 | $5.00 | 120,183 |
| 2017-10-23 | $5.25 | $5.25 | $5.05 | $5.05 | $5.05 | 168,551 |
| 2017-10-20 | $5.25 | $5.25 | $5.15 | $5.20 | $5.20 | 141,165 |
| 2017-10-19 | $5.20 | $5.25 | $5.10 | $5.20 | $5.20 | 184,029 |
| 2017-10-18 | $5.25 | $5.30 | $5.10 | $5.20 | $5.20 | 170,695 |
| 2017-10-17 | $5.20 | $5.28 | $5.15 | $5.20 | $5.20 | 198,227 |
| 2017-10-16 | $5.30 | $5.30 | $5.15 | $5.25 | $5.25 | 300,162 |
| 2017-10-13 | $5.20 | $5.35 | $5.15 | $5.25 | $5.25 | 373,038 |
| 2017-10-12 | $5.30 | $5.30 | $5.20 | $5.20 | $5.20 | 191,423 |
| 2017-10-11 | $5.30 | $5.34 | $5.20 | $5.30 | $5.30 | 420,836 |
| 2017-10-10 | $5.25 | $5.30 | $5.18 | $5.30 | $5.30 | 172,141 |
| 2017-10-09 | $5.30 | $5.40 | $5.20 | $5.20 | $5.20 | 311,252 |
| 2017-10-06 | $4.95 | $5.35 | $4.95 | $5.30 | $5.30 | 526,936 |
| 2017-10-05 | $5.15 | $5.15 | $4.97 | $5.00 | $5.00 | 269,989 |
| 2017-10-04 | $5.15 | $5.23 | $5.00 | $5.10 | $5.10 | 390,689 |
| 2017-10-03 | $5.00 | $5.10 | $4.97 | $5.05 | $5.05 | 313,614 |
| 2017-10-02 | $4.90 | $4.95 | $4.80 | $4.95 | $4.95 | 340,958 |
| 2017-09-29 | $4.90 | $4.97 | $4.85 | $4.85 | $4.85 | 162,749 |
| 2017-09-28 | $4.95 | $5.00 | $4.85 | $4.95 | $4.95 | 159,631 |
| 2017-09-27 | $4.85 | $5.00 | $4.70 | $4.95 | $4.95 | 260,112 |
| 2017-09-26 | $4.65 | $4.85 | $4.60 | $4.75 | $4.75 | 149,580 |
| 2017-09-25 | $4.70 | $4.75 | $4.60 | $4.65 | $4.65 | 145,436 |
| 2017-09-22 | $4.75 | $4.80 | $4.60 | $4.70 | $4.70 | 80,503 |
| 2017-09-21 | $4.65 | $4.80 | $4.55 | $4.70 | $4.70 | 356,863 |
| 2017-09-20 | $4.85 | $4.90 | $4.63 | $4.75 | $4.75 | 412,647 |
| 2017-09-19 | $5.05 | $5.05 | $4.85 | $4.90 | $4.90 | 384,560 |
| 2017-09-18 | $4.80 | $5.15 | $4.75 | $5.10 | $5.10 | 591,442 |
| 2017-09-15 | $4.65 | $4.80 | $4.60 | $4.80 | $4.80 | 655,698 |
| 2017-09-14 | $4.50 | $4.65 | $4.45 | $4.60 | $4.60 | 266,694 |
| 2017-09-13 | $4.30 | $4.65 | $4.30 | $4.55 | $4.55 | 422,390 |
| 2017-09-12 | $4.10 | $4.40 | $4.10 | $4.35 | $4.35 | 246,262 |
| 2017-09-11 | $4.15 | $4.30 | $4.15 | $4.15 | $4.15 | 290,234 |
| 2017-09-08 | $4.35 | $4.45 | $4.15 | $4.15 | $4.15 | 357,243 |
| 2017-09-07 | $3.95 | $4.45 | $3.95 | $4.35 | $4.35 | 603,579 |
| 2017-09-06 | $3.95 | $4.10 | $3.90 | $3.95 | $3.95 | 473,097 |
| 2017-09-05 | $4.00 | $4.00 | $3.90 | $3.95 | $3.95 | 222,279 |
| 2017-09-01 | $4.05 | $4.05 | $3.95 | $4.05 | $4.05 | 255,924 |
| 2017-08-31 | $4.00 | $4.10 | $3.95 | $4.05 | $4.05 | 268,749 |
| 2017-08-30 | $4.00 | $4.00 | $3.90 | $3.95 | $3.95 | 145,881 |
| 2017-08-29 | $3.85 | $4.08 | $3.83 | $4.00 | $4.00 | 317,084 |
| 2017-08-28 | $3.85 | $3.90 | $3.75 | $3.85 | $3.85 | 129,482 |
| 2017-08-25 | $3.70 | $3.83 | $3.70 | $3.80 | $3.80 | 102,791 |
| 2017-08-24 | $3.65 | $3.75 | $3.60 | $3.73 | $3.73 | 100,546 |
| 2017-08-23 | $3.65 | $3.70 | $3.60 | $3.65 | $3.65 | 235,101 |
| 2017-08-22 | $3.75 | $3.79 | $3.60 | $3.70 | $3.70 | 341,765 |
| 2017-08-21 | $3.80 | $3.80 | $3.65 | $3.78 | $3.78 | 359,979 |
| 2017-08-18 | $3.80 | $3.90 | $3.75 | $3.85 | $3.85 | 289,230 |
| 2017-08-17 | $3.80 | $3.90 | $3.75 | $3.85 | $3.85 | 371,067 |
| 2017-08-16 | $3.95 | $3.98 | $3.80 | $3.85 | $3.85 | 228,025 |
| 2017-08-15 | $4.10 | $4.10 | $3.88 | $4.00 | $4.00 | 257,926 |
| 2017-08-14 | $3.85 | $4.10 | $3.85 | $4.10 | $4.10 | 627,084 |
| 2017-08-11 | $3.75 | $3.75 | $3.65 | $3.75 | $3.75 | 216,681 |
| 2017-08-10 | $3.70 | $3.75 | $3.65 | $3.70 | $3.70 | 337,968 |
| 2017-08-09 | $3.85 | $3.90 | $3.70 | $3.70 | $3.70 | 312,957 |
| 2017-08-08 | $3.75 | $3.85 | $3.75 | $3.80 | $3.80 | 394,178 |
| 2017-08-07 | $3.70 | $3.85 | $3.70 | $3.80 | $3.80 | 295,012 |
| 2017-08-04 | $3.75 | $3.80 | $3.65 | $3.75 | $3.75 | 386,578 |
| 2017-08-03 | $3.80 | $3.85 | $3.65 | $3.70 | $3.70 | 223,554 |
| 2017-08-02 | $3.95 | $3.95 | $3.60 | $3.75 | $3.75 | 877,699 |
| 2017-08-01 | $3.95 | $4.05 | $3.95 | $4.00 | $4.00 | 172,874 |
| 2017-07-31 | $3.95 | $4.10 | $3.93 | $3.95 | $3.95 | 443,685 |
| 2017-07-28 | $4.05 | $4.10 | $3.95 | $3.95 | $3.95 | 135,400 |
| 2017-07-27 | $4.05 | $4.15 | $4.05 | $4.05 | $4.05 | 405,881 |
| 2017-07-26 | $4.10 | $4.15 | $3.95 | $4.00 | $4.00 | 271,490 |
| 2017-07-25 | $4.15 | $4.20 | $4.05 | $4.10 | $4.10 | 227,595 |
| 2017-07-24 | $4.15 | $4.15 | $4.00 | $4.15 | $4.15 | 162,055 |
| 2017-07-21 | $4.25 | $4.25 | $4.05 | $4.10 | $4.10 | 406,865 |
| 2017-07-20 | $4.20 | $4.30 | $4.15 | $4.25 | $4.25 | 113,217 |
| 2017-07-19 | $4.25 | $4.30 | $4.20 | $4.20 | $4.20 | 68,778 |
| 2017-07-18 | $4.30 | $4.30 | $4.10 | $4.25 | $4.25 | 359,031 |
| 2017-07-17 | $4.30 | $4.38 | $4.25 | $4.35 | $4.35 | 190,811 |
| 2017-07-14 | $4.30 | $4.40 | $4.25 | $4.35 | $4.35 | 483,227 |
| 2017-07-13 | $4.25 | $4.40 | $4.23 | $4.35 | $4.35 | 1,275,715 |
| 2017-07-12 | $4.20 | $4.33 | $4.20 | $4.30 | $4.30 | 422,684 |
| 2017-07-11 | $4.25 | $4.25 | $4.10 | $4.20 | $4.20 | 232,475 |
| 2017-07-10 | $4.20 | $4.25 | $4.20 | $4.20 | $4.20 | 71,153 |
| 2017-07-07 | $4.25 | $4.25 | $4.13 | $4.20 | $4.20 | 137,824 |
| 2017-07-06 | $4.25 | $4.28 | $4.20 | $4.20 | $4.20 | 104,267 |
| 2017-07-05 | $4.25 | $4.30 | $4.20 | $4.25 | $4.25 | 239,898 |
| 2017-07-03 | $4.30 | $4.30 | $4.20 | $4.30 | $4.30 | 117,275 |
| 2017-06-30 | $4.30 | $4.35 | $4.20 | $4.30 | $4.30 | 225,777 |
| 2017-06-29 | $4.30 | $4.30 | $4.20 | $4.30 | $4.30 | 193,015 |
| 2017-06-28 | $4.25 | $4.30 | $4.20 | $4.25 | $4.25 | 230,014 |
| 2017-06-27 | $4.15 | $4.35 | $4.10 | $4.25 | $4.25 | 208,427 |
| 2017-06-26 | $4.10 | $4.20 | $4.05 | $4.15 | $4.15 | 72,637 |
| 2017-06-23 | $4.00 | $4.25 | $4.00 | $4.10 | $4.10 | 436,197 |
| 2017-06-22 | $4.05 | $4.20 | $3.96 | $4.00 | $4.00 | 211,707 |
| 2017-06-21 | $3.95 | $4.10 | $3.93 | $4.00 | $4.00 | 286,281 |
| 2017-06-20 | $3.90 | $4.05 | $3.90 | $3.95 | $3.95 | 91,623 |
| 2017-06-19 | $3.85 | $4.00 | $3.75 | $4.00 | $4.00 | 155,930 |
| 2017-06-16 | $3.90 | $4.05 | $3.73 | $3.80 | $3.80 | 298,318 |
| 2017-06-15 | $4.00 | $4.10 | $3.88 | $4.00 | $4.00 | 149,413 |
| 2017-06-14 | $4.15 | $4.25 | $3.95 | $4.05 | $4.05 | 291,936 |
| 2017-06-13 | $4.20 | $4.25 | $4.08 | $4.15 | $4.15 | 267,474 |
| 2017-06-12 | $4.25 | $4.30 | $4.05 | $4.15 | $4.15 | 238,421 |
| 2017-06-09 | $4.20 | $4.30 | $4.15 | $4.25 | $4.25 | 178,608 |
| 2017-06-08 | $4.15 | $4.25 | $4.10 | $4.20 | $4.20 | 105,047 |
| 2017-06-07 | $4.20 | $4.25 | $4.10 | $4.15 | $4.15 | 110,451 |
| 2017-06-06 | $4.15 | $4.25 | $4.10 | $4.25 | $4.25 | 87,784 |
| 2017-06-05 | $4.25 | $4.30 | $4.15 | $4.15 | $4.15 | 107,060 |
| 2017-06-02 | $4.20 | $4.30 | $4.20 | $4.30 | $4.30 | 172,581 |
| 2017-06-01 | $4.20 | $4.25 | $4.10 | $4.20 | $4.20 | 116,593 |
| 2017-05-31 | $4.20 | $4.20 | $4.05 | $4.15 | $4.15 | 133,461 |
| 2017-05-30 | $4.20 | $4.25 | $4.05 | $4.20 | $4.20 | 161,432 |
| 2017-05-26 | $4.00 | $4.35 | $4.00 | $4.20 | $4.20 | 478,794 |
| 2017-05-25 | $4.10 | $4.20 | $4.00 | $4.00 | $4.00 | 314,811 |
| 2017-05-24 | $4.30 | $4.34 | $4.05 | $4.10 | $4.10 | 468,009 |
| 2017-05-23 | $4.50 | $4.50 | $4.30 | $4.35 | $4.35 | 178,492 |
| 2017-05-22 | $4.50 | $4.55 | $4.45 | $4.50 | $4.50 | 171,193 |
| 2017-05-19 | $4.45 | $4.55 | $4.40 | $4.45 | $4.45 | 790,921 |
| 2017-05-18 | $4.40 | $4.53 | $4.40 | $4.50 | $4.50 | 465,468 |
| 2017-05-17 | $4.55 | $4.58 | $4.36 | $4.45 | $4.45 | 241,263 |
| 2017-05-16 | $4.90 | $4.90 | $4.55 | $4.60 | $4.60 | 175,602 |
| 2017-05-15 | $4.90 | $4.90 | $4.77 | $4.90 | $4.90 | 83,926 |
| 2017-05-12 | $4.80 | $4.90 | $4.75 | $4.85 | $4.85 | 159,876 |
| 2017-05-11 | $4.50 | $4.80 | $4.50 | $4.75 | $4.75 | 281,725 |
| 2017-05-10 | $4.45 | $4.60 | $4.45 | $4.50 | $4.50 | 143,068 |
| 2017-05-09 | $4.55 | $4.60 | $4.45 | $4.45 | $4.45 | 115,869 |
| 2017-05-08 | $4.45 | $4.60 | $4.40 | $4.55 | $4.55 | 126,576 |
| 2017-05-05 | $4.60 | $4.60 | $4.30 | $4.45 | $4.45 | 587,404 |
| 2017-05-04 | $4.65 | $4.65 | $4.53 | $4.55 | $4.55 | 214,174 |
| 2017-05-03 | $4.40 | $4.75 | $4.40 | $4.70 | $4.70 | 205,186 |
| 2017-05-02 | $4.60 | $4.78 | $4.55 | $4.70 | $4.70 | 244,058 |
| 2017-05-01 | $4.60 | $4.70 | $4.50 | $4.60 | $4.60 | 122,003 |
| 2017-04-28 | $4.85 | $4.85 | $4.50 | $4.55 | $4.55 | 107,873 |
| 2017-04-27 | $4.80 | $4.85 | $4.75 | $4.80 | $4.80 | 102,381 |
| 2017-04-26 | $4.60 | $4.85 | $4.55 | $4.80 | $4.80 | 171,383 |
| 2017-04-25 | $4.55 | $4.65 | $4.55 | $4.60 | $4.60 | 144,897 |
| 2017-04-24 | $4.50 | $4.65 | $4.50 | $4.55 | $4.55 | 175,006 |
| 2017-04-21 | $4.45 | $4.60 | $4.40 | $4.45 | $4.45 | 255,607 |
| 2017-04-20 | $4.50 | $4.55 | $4.45 | $4.45 | $4.45 | 174,788 |
| 2017-04-19 | $4.50 | $4.55 | $4.45 | $4.45 | $4.45 | 150,103 |
| 2017-04-18 | $4.45 | $4.53 | $4.40 | $4.50 | $4.50 | 100,064 |
| 2017-04-17 | $4.50 | $4.51 | $4.40 | $4.50 | $4.50 | 205,704 |
| 2017-04-13 | $4.40 | $4.53 | $4.40 | $4.45 | $4.45 | 196,199 |
| 2017-04-12 | $4.55 | $4.55 | $4.35 | $4.45 | $4.45 | 221,196 |
| 2017-04-11 | $4.60 | $4.60 | $4.50 | $4.55 | $4.55 | 73,405 |
| 2017-04-10 | $4.60 | $4.70 | $4.50 | $4.55 | $4.55 | 99,424 |
| 2017-04-07 | $4.30 | $4.65 | $4.30 | $4.65 | $4.65 | 206,620 |
| 2017-04-06 | $4.15 | $4.40 | $4.14 | $4.35 | $4.35 | 210,899 |
| 2017-04-05 | $4.15 | $4.33 | $4.08 | $4.15 | $4.15 | 226,269 |
| 2017-04-04 | $4.10 | $4.20 | $4.05 | $4.15 | $4.15 | 216,945 |
| 2017-04-03 | $4.10 | $4.20 | $4.10 | $4.10 | $4.10 | 243,099 |
| 2017-03-31 | $4.45 | $4.45 | $4.00 | $4.00 | $4.00 | 510,412 |
| 2017-03-30 | $4.40 | $4.50 | $4.35 | $4.40 | $4.40 | 216,004 |
| 2017-03-29 | $4.25 | $4.45 | $4.18 | $4.40 | $4.40 | 227,962 |
| 2017-03-28 | $4.25 | $4.30 | $4.13 | $4.20 | $4.20 | 259,346 |
| 2017-03-27 | $4.20 | $4.35 | $4.20 | $4.25 | $4.25 | 168,548 |
| 2017-03-24 | $4.10 | $4.38 | $4.05 | $4.30 | $4.30 | 321,273 |
| 2017-03-23 | $4.00 | $4.10 | $3.95 | $4.10 | $4.10 | 115,176 |
| 2017-03-22 | $3.95 | $4.10 | $3.85 | $3.95 | $3.95 | 502,830 |
| 2017-03-21 | $4.20 | $4.25 | $3.95 | $4.00 | $4.00 | 319,380 |
| 2017-03-20 | $4.45 | $4.50 | $4.15 | $4.15 | $4.15 | 229,390 |
| 2017-03-17 | $4.50 | $4.65 | $4.35 | $4.40 | $4.40 | 357,117 |
| 2017-03-16 | $4.30 | $4.55 | $4.30 | $4.55 | $4.55 | 193,617 |
| 2017-03-15 | $4.20 | $4.35 | $4.15 | $4.30 | $4.30 | 100,912 |
| 2017-03-14 | $4.30 | $4.30 | $4.10 | $4.20 | $4.20 | 143,821 |
| 2017-03-13 | $4.45 | $4.45 | $4.20 | $4.28 | $4.28 | 251,384 |
| 2017-03-10 | $4.30 | $4.50 | $4.30 | $4.40 | $4.40 | 284,306 |
| 2017-03-09 | $4.40 | $4.50 | $4.25 | $4.25 | $4.25 | 308,122 |
| 2017-03-08 | $4.45 | $4.50 | $4.30 | $4.30 | $4.30 | 329,025 |
| 2017-03-07 | $4.65 | $4.70 | $4.45 | $4.50 | $4.50 | 332,013 |
| 2017-03-06 | $4.45 | $4.70 | $4.41 | $4.65 | $4.65 | 245,474 |
| 2017-03-03 | $4.60 | $4.74 | $4.47 | $4.50 | $4.50 | 287,132 |
| 2017-03-02 | $4.60 | $4.70 | $4.55 | $4.55 | $4.55 | 365,057 |
| 2017-03-01 | $4.35 | $4.55 | $4.35 | $4.45 | $4.45 | 310,145 |
| 2017-02-28 | $4.40 | $4.50 | $4.25 | $4.35 | $4.35 | 356,405 |
| 2017-02-27 | $4.50 | $4.65 | $4.27 | $4.45 | $4.45 | 313,129 |
| 2017-02-24 | $4.50 | $4.55 | $4.40 | $4.50 | $4.50 | 138,541 |
| 2017-02-23 | $4.65 | $4.65 | $4.25 | $4.55 | $4.55 | 350,188 |
| 2017-02-22 | $4.75 | $4.75 | $4.40 | $4.65 | $4.65 | 497,023 |
| 2017-02-21 | $5.00 | $5.00 | $4.75 | $4.85 | $4.85 | 226,056 |
| 2017-02-17 | $4.95 | $4.97 | $4.85 | $4.95 | $4.95 | 221,444 |
| 2017-02-16 | $5.05 | $5.05 | $4.90 | $4.95 | $4.95 | 207,648 |
| 2017-02-15 | $4.95 | $5.14 | $4.88 | $5.00 | $5.00 | 314,447 |
| 2017-02-14 | $5.00 | $5.05 | $4.90 | $4.95 | $4.95 | 319,855 |
| 2017-02-13 | $5.05 | $5.15 | $5.00 | $5.05 | $5.05 | 116,338 |
| 2017-02-10 | $4.95 | $5.05 | $4.85 | $5.00 | $5.00 | 115,601 |
| 2017-02-09 | $4.90 | $5.05 | $4.80 | $4.95 | $4.95 | 92,964 |
| 2017-02-08 | $4.80 | $4.90 | $4.65 | $4.90 | $4.90 | 234,911 |
| 2017-02-07 | $4.85 | $5.00 | $4.80 | $4.80 | $4.80 | 162,005 |
| 2017-02-06 | $5.05 | $5.05 | $4.80 | $4.85 | $4.85 | 184,204 |
| 2017-02-03 | $5.00 | $5.15 | $4.95 | $5.10 | $5.10 | 135,735 |
| 2017-02-02 | $5.15 | $5.15 | $4.90 | $4.95 | $4.95 | 144,307 |
| 2017-02-01 | $5.25 | $5.30 | $5.10 | $5.15 | $5.15 | 205,055 |
| 2017-01-31 | $5.20 | $5.25 | $5.10 | $5.20 | $5.20 | 189,947 |
| 2017-01-30 | $5.25 | $5.25 | $5.05 | $5.20 | $5.20 | 205,116 |
| 2017-01-27 | $5.20 | $5.40 | $5.15 | $5.30 | $5.30 | 470,542 |
| 2017-01-26 | $5.05 | $5.20 | $4.95 | $5.15 | $5.15 | 351,440 |
| 2017-01-25 | $5.15 | $5.45 | $5.00 | $5.05 | $5.05 | 388,752 |
| 2017-01-24 | $4.60 | $5.00 | $4.58 | $5.00 | $5.00 | 332,751 |
| 2017-01-23 | $4.55 | $4.60 | $4.45 | $4.55 | $4.55 | 212,953 |
| 2017-01-20 | $4.45 | $4.65 | $4.45 | $4.55 | $4.55 | 218,371 |
| 2017-01-19 | $4.55 | $4.55 | $4.40 | $4.45 | $4.45 | 147,174 |
| 2017-01-18 | $4.40 | $4.55 | $4.30 | $4.55 | $4.55 | 251,857 |
| 2017-01-17 | $4.50 | $4.50 | $4.35 | $4.35 | $4.35 | 128,243 |
| 2017-01-13 | $4.45 | $4.55 | $4.45 | $4.50 | $4.50 | 116,934 |
| 2017-01-12 | $4.40 | $4.50 | $4.35 | $4.40 | $4.40 | 167,126 |
| 2017-01-11 | $4.50 | $4.50 | $4.40 | $4.45 | $4.45 | 102,108 |
| 2017-01-10 | $4.40 | $4.50 | $4.35 | $4.50 | $4.50 | 98,347 |
| 2017-01-09 | $4.35 | $4.45 | $4.26 | $4.35 | $4.35 | 145,006 |
| 2017-01-06 | $4.55 | $4.55 | $4.40 | $4.45 | $4.45 | 115,992 |
| 2017-01-05 | $4.65 | $4.70 | $4.28 | $4.48 | $4.48 | 238,829 |
| 2017-01-04 | $4.50 | $4.70 | $4.50 | $4.70 | $4.70 | 265,827 |
| 2017-01-03 | $4.35 | $4.50 | $4.30 | $4.50 | $4.50 | 207,006 |
| 2016-12-30 | $4.30 | $4.38 | $4.20 | $4.20 | $4.20 | 126,202 |
| 2016-12-29 | $4.45 | $4.45 | $4.25 | $4.25 | $4.25 | 166,369 |
| 2016-12-28 | $4.55 | $4.65 | $4.40 | $4.40 | $4.40 | 184,418 |
| 2016-12-27 | $4.60 | $4.70 | $4.45 | $4.50 | $4.50 | 135,491 |
| 2016-12-23 | $4.55 | $4.60 | $4.45 | $4.60 | $4.60 | 112,178 |
| 2016-12-22 | $4.55 | $4.65 | $4.43 | $4.55 | $4.55 | 155,609 |
| 2016-12-21 | $4.80 | $4.80 | $4.45 | $4.50 | $4.50 | 285,483 |
| 2016-12-20 | $4.40 | $4.85 | $4.38 | $4.75 | $4.75 | 364,420 |
| 2016-12-19 | $4.45 | $4.50 | $4.20 | $4.35 | $4.35 | 523,794 |
| 2016-12-16 | $4.50 | $4.50 | $4.43 | $4.50 | $4.50 | 444,605 |
| 2016-12-15 | $4.60 | $4.63 | $4.45 | $4.45 | $4.45 | 344,551 |
| 2016-12-14 | $4.55 | $4.65 | $4.45 | $4.60 | $4.60 | 332,888 |
| 2016-12-13 | $4.75 | $4.80 | $4.55 | $4.60 | $4.60 | 128,902 |
| 2016-12-12 | $4.75 | $4.85 | $4.65 | $4.70 | $4.70 | 183,128 |
| 2016-12-09 | $4.75 | $4.85 | $4.68 | $4.75 | $4.75 | 229,373 |
| 2016-12-08 | $4.85 | $4.85 | $4.65 | $4.70 | $4.70 | 269,257 |
| 2016-12-07 | $4.60 | $5.00 | $4.55 | $4.85 | $4.85 | 538,938 |
| 2016-12-06 | $4.45 | $4.65 | $4.40 | $4.55 | $4.55 | 355,251 |
| 2016-12-05 | $4.35 | $4.50 | $4.35 | $4.40 | $4.40 | 277,900 |
| 2016-12-02 | $4.35 | $4.40 | $4.25 | $4.30 | $4.30 | 180,271 |
| 2016-12-01 | $4.20 | $4.50 | $4.20 | $4.30 | $4.30 | 412,908 |
| 2016-11-30 | $4.50 | $4.55 | $4.20 | $4.25 | $4.25 | 512,459 |
| 2016-11-29 | $4.55 | $4.65 | $4.45 | $4.45 | $4.45 | 280,245 |
| 2016-11-28 | $4.65 | $4.65 | $4.50 | $4.50 | $4.50 | 242,091 |
| 2016-11-25 | $4.65 | $4.65 | $4.50 | $4.60 | $4.60 | 40,952 |
| 2016-11-23 | $4.65 | $4.70 | $4.45 | $4.65 | $4.65 | 335,493 |
| 2016-11-22 | $4.65 | $4.65 | $4.55 | $4.65 | $4.65 | 255,038 |
| 2016-11-21 | $4.55 | $4.70 | $4.40 | $4.60 | $4.60 | 394,619 |
| 2016-11-18 | $4.55 | $4.55 | $4.35 | $4.50 | $4.50 | 241,018 |
| 2016-11-17 | $4.35 | $4.50 | $4.25 | $4.50 | $4.50 | 288,818 |
| 2016-11-16 | $4.50 | $4.55 | $4.35 | $4.40 | $4.40 | 318,516 |
| 2016-11-15 | $4.20 | $4.45 | $4.15 | $4.45 | $4.45 | 599,575 |
| 2016-11-14 | $4.20 | $4.25 | $4.00 | $4.20 | $4.20 | 663,915 |
| 2016-11-11 | $4.10 | $4.15 | $4.00 | $4.10 | $4.10 | 823,349 |
| 2016-11-10 | $4.00 | $4.10 | $3.85 | $4.05 | $4.05 | 536,795 |
| 2016-11-09 | $3.45 | $3.95 | $3.40 | $3.90 | $3.90 | 914,695 |
| 2016-11-08 | $3.20 | $3.55 | $3.15 | $3.50 | $3.50 | 1,024,320 |
| 2016-11-07 | $3.10 | $3.35 | $3.05 | $3.20 | $3.20 | 1,179,687 |
| 2016-11-04 | $3.15 | $3.20 | $3.05 | $3.05 | $3.05 | 1,075,712 |
| 2016-11-03 | $3.25 | $3.25 | $3.10 | $3.13 | $3.13 | 319,902 |
| 2016-11-02 | $3.65 | $3.65 | $3.20 | $3.20 | $3.20 | 355,919 |
| 2016-11-01 | $3.50 | $3.60 | $3.50 | $3.55 | $3.55 | 175,482 |
| 2016-10-31 | $3.60 | $3.70 | $3.50 | $3.55 | $3.55 | 346,067 |
| 2016-10-28 | $3.65 | $3.68 | $3.62 | $3.65 | $3.65 | 265,100 |
| 2016-10-27 | $3.66 | $3.68 | $3.62 | $3.64 | $3.64 | 256,163 |
| 2016-10-26 | $3.67 | $3.71 | $3.61 | $3.64 | $3.64 | 175,723 |
| 2016-10-25 | $3.70 | $3.75 | $3.66 | $3.69 | $3.69 | 264,248 |
| 2016-10-24 | $3.68 | $3.76 | $3.66 | $3.71 | $3.71 | 216,380 |
| 2016-10-21 | $3.58 | $3.70 | $3.52 | $3.67 | $3.67 | 164,203 |
| 2016-10-20 | $3.74 | $3.76 | $3.57 | $3.62 | $3.62 | 419,468 |
| 2016-10-19 | $3.64 | $3.79 | $3.63 | $3.72 | $3.72 | 297,338 |
| 2016-10-18 | $3.67 | $3.71 | $3.63 | $3.65 | $3.65 | 123,572 |
| 2016-10-17 | $3.57 | $3.74 | $3.57 | $3.65 | $3.65 | 164,326 |
| 2016-10-14 | $3.52 | $3.70 | $3.51 | $3.56 | $3.56 | 275,115 |
| 2016-10-13 | $3.52 | $3.55 | $3.47 | $3.49 | $3.49 | 163,808 |
| 2016-10-12 | $3.55 | $3.64 | $3.50 | $3.56 | $3.56 | 108,820 |
| 2016-10-11 | $3.62 | $3.69 | $3.50 | $3.54 | $3.54 | 220,256 |
| 2016-10-10 | $3.48 | $3.70 | $3.48 | $3.62 | $3.62 | 276,043 |
| 2016-10-07 | $3.57 | $3.62 | $3.45 | $3.47 | $3.47 | 365,115 |
| 2016-10-06 | $3.52 | $3.58 | $3.50 | $3.52 | $3.52 | 422,770 |
| 2016-10-05 | $3.51 | $3.56 | $3.49 | $3.51 | $3.51 | 361,573 |
| 2016-10-04 | $3.49 | $3.54 | $3.45 | $3.48 | $3.48 | 147,105 |
| 2016-10-03 | $3.50 | $3.58 | $3.45 | $3.47 | $3.47 | 78,301 |
| 2016-09-30 | $3.56 | $3.60 | $3.49 | $3.50 | $3.50 | 213,466 |
| 2016-09-29 | $3.59 | $3.65 | $3.54 | $3.56 | $3.56 | 73,280 |
| 2016-09-28 | $3.61 | $3.65 | $3.55 | $3.58 | $3.58 | 131,064 |
| 2016-09-27 | $3.56 | $3.63 | $3.54 | $3.59 | $3.59 | 130,353 |
| 2016-09-26 | $3.58 | $3.65 | $3.52 | $3.55 | $3.55 | 329,032 |
| 2016-09-23 | $3.67 | $3.72 | $3.60 | $3.62 | $3.62 | 83,448 |
| 2016-09-22 | $3.65 | $3.72 | $3.63 | $3.67 | $3.67 | 191,561 |
| 2016-09-21 | $3.64 | $3.71 | $3.57 | $3.62 | $3.62 | 88,696 |
| 2016-09-20 | $3.76 | $3.82 | $3.58 | $3.65 | $3.65 | 149,274 |
| 2016-09-19 | $3.70 | $3.80 | $3.65 | $3.71 | $3.71 | 120,903 |
| 2016-09-16 | $3.71 | $3.80 | $3.66 | $3.67 | $3.67 | 403,488 |
| 2016-09-15 | $3.78 | $3.82 | $3.71 | $3.72 | $3.72 | 62,881 |
| 2016-09-14 | $3.82 | $3.89 | $3.69 | $3.75 | $3.75 | 126,965 |
| 2016-09-13 | $3.76 | $3.86 | $3.75 | $3.82 | $3.82 | 138,390 |
| 2016-09-12 | $3.71 | $3.78 | $3.65 | $3.77 | $3.77 | 153,132 |
| 2016-09-09 | $3.85 | $3.87 | $3.70 | $3.70 | $3.70 | 145,736 |
| 2016-09-08 | $3.91 | $3.92 | $3.87 | $3.88 | $3.88 | 83,140 |
| 2016-09-07 | $3.88 | $3.96 | $3.85 | $3.89 | $3.89 | 112,683 |
| 2016-09-06 | $3.88 | $3.97 | $3.86 | $3.88 | $3.88 | 126,158 |
| 2016-09-02 | $3.86 | $3.90 | $3.80 | $3.88 | $3.88 | 54,017 |
| 2016-09-01 | $3.85 | $3.89 | $3.78 | $3.85 | $3.85 | 75,538 |
| 2016-08-31 | $3.87 | $3.88 | $3.79 | $3.86 | $3.86 | 208,859 |
| 2016-08-30 | $3.82 | $3.90 | $3.82 | $3.86 | $3.86 | 32,487 |
| 2016-08-29 | $3.85 | $3.87 | $3.80 | $3.81 | $3.81 | 68,321 |
| 2016-08-26 | $3.88 | $3.96 | $3.82 | $3.85 | $3.85 | 39,135 |
| 2016-08-25 | $3.87 | $3.92 | $3.80 | $3.89 | $3.89 | 51,672 |
| 2016-08-24 | $3.90 | $3.90 | $3.77 | $3.89 | $3.89 | 63,259 |
| 2016-08-23 | $3.82 | $3.90 | $3.82 | $3.88 | $3.88 | 90,788 |
| 2016-08-22 | $3.84 | $3.87 | $3.76 | $3.82 | $3.82 | 56,295 |
| 2016-08-19 | $3.86 | $3.91 | $3.80 | $3.84 | $3.84 | 165,390 |
| 2016-08-18 | $3.78 | $3.90 | $3.78 | $3.87 | $3.87 | 76,708 |
| 2016-08-17 | $3.84 | $3.85 | $3.75 | $3.77 | $3.77 | 78,051 |
| 2016-08-16 | $3.90 | $4.01 | $3.84 | $3.84 | $3.84 | 97,335 |
| 2016-08-15 | $3.86 | $3.95 | $3.85 | $3.88 | $3.88 | 191,934 |
| 2016-08-12 | $3.90 | $3.92 | $3.79 | $3.83 | $3.83 | 125,347 |
| 2016-08-11 | $3.97 | $4.00 | $3.90 | $3.91 | $3.91 | 171,261 |
| 2016-08-10 | $3.87 | $3.90 | $3.79 | $3.88 | $3.88 | 138,808 |
| 2016-08-09 | $3.88 | $4.06 | $3.82 | $3.83 | $3.83 | 296,312 |
| 2016-08-08 | $3.70 | $3.89 | $3.60 | $3.86 | $3.86 | 294,735 |
| 2016-08-05 | $3.68 | $3.82 | $3.53 | $3.73 | $3.73 | 1,265,876 |
| 2016-08-04 | $4.34 | $4.50 | $3.52 | $3.69 | $3.69 | 516,285 |
| 2016-08-03 | $4.40 | $4.40 | $4.28 | $4.36 | $4.36 | 109,436 |
| 2016-08-02 | $4.42 | $4.44 | $4.28 | $4.30 | $4.30 | 110,117 |
| 2016-08-01 | $4.43 | $4.46 | $4.33 | $4.41 | $4.41 | 88,225 |
| 2016-07-29 | $4.45 | $4.55 | $4.35 | $4.44 | $4.44 | 117,748 |
| 2016-07-28 | $4.43 | $4.61 | $4.42 | $4.45 | $4.45 | 72,510 |
| 2016-07-27 | $4.49 | $4.64 | $4.44 | $4.45 | $4.45 | 107,498 |
| 2016-07-26 | $4.49 | $4.56 | $4.46 | $4.47 | $4.47 | 129,026 |
| 2016-07-25 | $4.49 | $4.50 | $4.42 | $4.46 | $4.46 | 46,457 |
| 2016-07-22 | $4.55 | $4.67 | $4.48 | $4.49 | $4.49 | 169,349 |
| 2016-07-21 | $4.52 | $4.62 | $4.50 | $4.54 | $4.54 | 262,935 |
| 2016-07-20 | $4.64 | $4.74 | $4.45 | $4.47 | $4.47 | 177,453 |
| 2016-07-19 | $4.77 | $4.82 | $4.58 | $4.63 | $4.63 | 102,156 |
| 2016-07-18 | $4.80 | $4.83 | $4.74 | $4.76 | $4.76 | 215,852 |
| 2016-07-15 | $4.85 | $4.90 | $4.73 | $4.81 | $4.81 | 105,305 |
| 2016-07-14 | $4.87 | $4.93 | $4.77 | $4.81 | $4.81 | 107,829 |
| 2016-07-13 | $4.93 | $4.97 | $4.83 | $4.83 | $4.83 | 131,036 |
| 2016-07-12 | $4.80 | $4.96 | $4.77 | $4.91 | $4.91 | 156,303 |
| 2016-07-11 | $4.63 | $4.77 | $4.63 | $4.75 | $4.75 | 115,886 |
| 2016-07-08 | $4.41 | $4.62 | $4.33 | $4.62 | $4.62 | 157,013 |
| 2016-07-07 | $4.21 | $4.38 | $4.20 | $4.35 | $4.35 | 179,419 |
| 2016-07-06 | $4.23 | $4.32 | $4.19 | $4.21 | $4.21 | 90,470 |
| 2016-07-05 | $4.30 | $4.35 | $4.24 | $4.28 | $4.28 | 136,412 |
| 2016-07-01 | $4.37 | $4.41 | $4.27 | $4.34 | $4.34 | 181,383 |
| 2016-06-30 | $4.35 | $4.41 | $4.28 | $4.36 | $4.36 | 264,197 |
| 2016-06-29 | $4.34 | $4.40 | $4.29 | $4.32 | $4.32 | 123,922 |
| 2016-06-28 | $4.24 | $4.33 | $4.18 | $4.26 | $4.26 | 162,971 |
| 2016-06-27 | $4.45 | $4.50 | $4.17 | $4.17 | $4.17 | 202,861 |
| 2016-06-24 | $4.52 | $4.64 | $4.34 | $4.50 | $4.50 | 198,684 |
| 2016-06-23 | $4.77 | $4.91 | $4.71 | $4.76 | $4.76 | 148,601 |
| 2016-06-22 | $4.83 | $4.85 | $4.66 | $4.67 | $4.67 | 33,757 |
| 2016-06-21 | $4.85 | $4.88 | $4.74 | $4.80 | $4.80 | 74,909 |
| 2016-06-20 | $4.86 | $5.02 | $4.80 | $4.85 | $4.85 | 66,133 |
| 2016-06-17 | $4.83 | $4.85 | $4.73 | $4.81 | $4.81 | 263,009 |
| 2016-06-16 | $4.71 | $4.87 | $4.59 | $4.85 | $4.85 | 83,961 |
| 2016-06-15 | $4.79 | $4.82 | $4.73 | $4.73 | $4.73 | 75,621 |
| 2016-06-14 | $4.59 | $4.84 | $4.59 | $4.82 | $4.82 | 79,726 |
| 2016-06-13 | $4.59 | $4.72 | $4.59 | $4.64 | $4.64 | 50,342 |
| 2016-06-10 | $4.63 | $4.72 | $4.60 | $4.61 | $4.61 | 69,475 |
| 2016-06-09 | $5.03 | $5.03 | $4.61 | $4.67 | $4.67 | 159,789 |
| 2016-06-08 | $4.81 | $5.09 | $4.78 | $5.08 | $5.08 | 103,888 |
| 2016-06-07 | $4.83 | $4.87 | $4.76 | $4.81 | $4.81 | 73,689 |
| 2016-06-06 | $4.60 | $4.85 | $4.60 | $4.84 | $4.84 | 97,218 |
| 2016-06-03 | $4.59 | $4.62 | $4.51 | $4.60 | $4.60 | 60,429 |
| 2016-06-02 | $4.61 | $4.66 | $4.42 | $4.60 | $4.60 | 65,431 |
| 2016-06-01 | $4.55 | $4.66 | $4.45 | $4.63 | $4.63 | 75,107 |
| 2016-05-31 | $4.55 | $4.66 | $4.36 | $4.56 | $4.56 | 92,472 |
| 2016-05-27 | $4.36 | $4.55 | $4.34 | $4.55 | $4.55 | 201,950 |
| 2016-05-26 | $4.38 | $4.43 | $4.31 | $4.34 | $4.34 | 28,916 |
| 2016-05-25 | $4.43 | $4.49 | $4.39 | $4.40 | $4.40 | 85,427 |
| 2016-05-24 | $4.28 | $4.48 | $4.26 | $4.42 | $4.42 | 150,004 |
| 2016-05-23 | $4.36 | $4.52 | $4.22 | $4.24 | $4.24 | 209,793 |
| 2016-05-20 | $4.26 | $4.39 | $4.19 | $4.38 | $4.38 | 114,982 |
| 2016-05-19 | $4.15 | $4.25 | $4.03 | $4.23 | $4.23 | 79,619 |
| 2016-05-18 | $4.15 | $4.28 | $4.13 | $4.20 | $4.20 | 81,995 |
| 2016-05-17 | $4.45 | $4.46 | $4.12 | $4.16 | $4.16 | 92,886 |
| 2016-05-16 | $4.46 | $4.57 | $4.40 | $4.47 | $4.47 | 72,270 |
| 2016-05-13 | $4.19 | $4.51 | $4.19 | $4.43 | $4.43 | 89,317 |
| 2016-05-12 | $4.52 | $4.57 | $4.37 | $4.39 | $4.39 | 116,433 |
| 2016-05-11 | $4.54 | $4.64 | $4.49 | $4.49 | $4.49 | 76,977 |
| 2016-05-10 | $4.56 | $4.71 | $4.50 | $4.56 | $4.56 | 243,350 |
| 2016-05-09 | $4.50 | $4.58 | $4.43 | $4.51 | $4.51 | 166,374 |
| 2016-05-06 | $4.52 | $4.59 | $4.50 | $4.51 | $4.51 | 239,220 |
| 2016-05-05 | $4.53 | $4.62 | $4.45 | $4.52 | $4.52 | 335,379 |
| 2016-05-04 | $4.47 | $4.73 | $4.46 | $4.49 | $4.49 | 223,413 |
| 2016-05-03 | $4.42 | $4.71 | $4.28 | $4.49 | $4.49 | 204,238 |
| 2016-05-02 | $4.62 | $4.72 | $4.54 | $4.61 | $4.61 | 127,438 |
| 2016-04-29 | $4.44 | $4.62 | $4.43 | $4.57 | $4.57 | 139,639 |
| 2016-04-28 | $4.68 | $4.74 | $4.41 | $4.42 | $4.42 | 70,531 |
| 2016-04-27 | $4.76 | $4.81 | $4.63 | $4.73 | $4.73 | 100,553 |
| 2016-04-26 | $4.50 | $4.80 | $4.37 | $4.72 | $4.72 | 121,394 |
| 2016-04-25 | $4.58 | $4.61 | $4.40 | $4.45 | $4.45 | 78,980 |
| 2016-04-22 | $4.61 | $4.68 | $4.53 | $4.57 | $4.57 | 82,287 |
| 2016-04-21 | $4.68 | $4.76 | $4.57 | $4.60 | $4.60 | 176,869 |
| 2016-04-20 | $4.71 | $4.79 | $4.64 | $4.65 | $4.65 | 123,185 |
| 2016-04-19 | $4.75 | $4.85 | $4.72 | $4.76 | $4.76 | 240,973 |
| 2016-04-18 | $4.42 | $4.76 | $4.42 | $4.73 | $4.73 | 175,734 |
| 2016-04-15 | $4.47 | $4.54 | $4.47 | $4.50 | $4.50 | 107,143 |
| 2016-04-14 | $4.56 | $4.60 | $4.42 | $4.51 | $4.51 | 169,416 |
| 2016-04-13 | $4.31 | $4.62 | $4.30 | $4.61 | $4.61 | 288,887 |
| 2016-04-12 | $4.09 | $4.33 | $4.06 | $4.31 | $4.31 | 184,236 |
| 2016-04-11 | $3.98 | $4.12 | $3.98 | $4.10 | $4.10 | 182,708 |
| 2016-04-08 | $4.07 | $4.14 | $3.96 | $3.97 | $3.97 | 152,970 |
| 2016-04-07 | $4.06 | $4.14 | $4.02 | $4.06 | $4.06 | 136,478 |
| 2016-04-06 | $4.09 | $4.15 | $4.05 | $4.10 | $4.10 | 109,719 |
| 2016-04-05 | $4.09 | $4.20 | $4.02 | $4.11 | $4.11 | 139,650 |
| 2016-04-04 | $4.25 | $4.27 | $4.05 | $4.11 | $4.11 | 189,417 |
| 2016-04-01 | $4.40 | $4.42 | $4.23 | $4.24 | $4.24 | 118,870 |
| 2016-03-31 | $4.35 | $4.50 | $4.33 | $4.46 | $4.46 | 611,414 |
| 2016-03-30 | $4.43 | $4.49 | $4.29 | $4.33 | $4.33 | 125,341 |
| 2016-03-29 | $4.24 | $4.50 | $4.18 | $4.43 | $4.43 | 255,853 |
| 2016-03-28 | $4.45 | $4.47 | $4.23 | $4.26 | $4.26 | 118,040 |
| 2016-03-24 | $4.23 | $4.43 | $4.14 | $4.42 | $4.42 | 87,801 |
| 2016-03-23 | $4.25 | $4.35 | $4.15 | $4.25 | $4.25 | 274,625 |
| 2016-03-22 | $4.27 | $4.34 | $4.18 | $4.30 | $4.30 | 257,417 |
| 2016-03-21 | $4.31 | $4.37 | $4.25 | $4.30 | $4.30 | 297,250 |
| 2016-03-18 | $4.11 | $4.46 | $4.11 | $4.29 | $4.29 | 657,148 |
| 2016-03-17 | $3.74 | $4.01 | $3.70 | $3.99 | $3.99 | 219,955 |
| 2016-03-16 | $3.60 | $3.93 | $3.60 | $3.74 | $3.74 | 96,159 |
| 2016-03-15 | $3.83 | $3.86 | $3.60 | $3.60 | $3.60 | 118,598 |
| 2016-03-14 | $4.00 | $4.09 | $3.82 | $3.82 | $3.82 | 173,642 |
| 2016-03-11 | $3.84 | $4.08 | $3.84 | $4.02 | $4.02 | 204,997 |
| 2016-03-10 | $3.64 | $3.78 | $3.61 | $3.78 | $3.78 | 197,048 |
| 2016-03-09 | $3.67 | $3.82 | $3.60 | $3.63 | $3.63 | 61,409 |
| 2016-03-08 | $3.80 | $3.81 | $3.63 | $3.64 | $3.64 | 104,862 |
| 2016-03-07 | $3.49 | $3.81 | $3.49 | $3.81 | $3.81 | 184,842 |
| 2016-03-04 | $3.47 | $3.60 | $3.42 | $3.50 | $3.50 | 324,654 |
| 2016-03-03 | $3.49 | $3.54 | $3.44 | $3.45 | $3.45 | 340,972 |
| 2016-03-02 | $3.47 | $3.54 | $3.43 | $3.48 | $3.48 | 245,256 |
| 2016-03-01 | $3.43 | $3.51 | $3.43 | $3.49 | $3.49 | 191,370 |
| 2016-02-29 | $3.31 | $3.41 | $3.31 | $3.40 | $3.40 | 193,756 |
| 2016-02-26 | $3.37 | $3.45 | $3.30 | $3.32 | $3.32 | 216,621 |
| 2016-02-25 | $3.39 | $3.40 | $3.21 | $3.36 | $3.36 | 129,627 |
| 2016-02-24 | $3.37 | $3.50 | $3.37 | $3.40 | $3.40 | 114,247 |
| 2016-02-23 | $3.40 | $3.81 | $3.39 | $3.50 | $3.50 | 504,606 |
| 2016-02-22 | $3.46 | $3.66 | $3.46 | $3.52 | $3.52 | 184,182 |
| 2016-02-19 | $3.50 | $3.67 | $3.40 | $3.44 | $3.44 | 95,815 |
| 2016-02-18 | $3.58 | $3.67 | $3.46 | $3.47 | $3.47 | 87,714 |
| 2016-02-17 | $3.31 | $3.65 | $3.31 | $3.59 | $3.59 | 586,478 |
| 2016-02-16 | $3.29 | $3.35 | $3.25 | $3.30 | $3.30 | 389,031 |
| 2016-02-12 | $3.20 | $3.33 | $3.12 | $3.28 | $3.28 | 198,872 |
| 2016-02-11 | $3.20 | $3.25 | $3.11 | $3.20 | $3.20 | 133,422 |
| 2016-02-10 | $3.24 | $3.32 | $3.21 | $3.26 | $3.26 | 242,402 |
| 2016-02-09 | $3.40 | $3.40 | $3.20 | $3.21 | $3.21 | 246,778 |
| 2016-02-08 | $3.40 | $3.48 | $3.25 | $3.46 | $3.46 | 162,140 |
| 2016-02-05 | $3.67 | $3.67 | $3.41 | $3.42 | $3.42 | 166,586 |
| 2016-02-04 | $3.50 | $3.69 | $3.50 | $3.66 | $3.66 | 138,221 |
| 2016-02-03 | $3.36 | $3.50 | $3.30 | $3.48 | $3.48 | 156,489 |
| 2016-02-02 | $3.39 | $3.43 | $3.33 | $3.35 | $3.35 | 129,042 |
| 2016-02-01 | $3.43 | $3.47 | $3.35 | $3.41 | $3.41 | 158,678 |
| 2016-01-29 | $3.23 | $3.45 | $3.23 | $3.44 | $3.44 | 175,695 |
| 2016-01-28 | $3.24 | $3.31 | $3.17 | $3.20 | $3.20 | 81,454 |
| 2016-01-27 | $3.26 | $3.32 | $3.19 | $3.22 | $3.22 | 148,407 |
| 2016-01-26 | $3.12 | $3.29 | $3.07 | $3.25 | $3.25 | 175,399 |
| 2016-01-25 | $3.15 | $3.23 | $3.03 | $3.07 | $3.07 | 284,224 |
| 2016-01-22 | $3.09 | $3.20 | $3.04 | $3.15 | $3.15 | 371,819 |
| 2016-01-21 | $3.04 | $3.13 | $3.01 | $3.04 | $3.04 | 287,387 |
| 2016-01-20 | $3.09 | $3.16 | $2.96 | $3.06 | $3.06 | 387,083 |
| 2016-01-19 | $3.24 | $3.26 | $3.07 | $3.18 | $3.18 | 376,199 |
| 2016-01-15 | $3.13 | $3.30 | $3.08 | $3.21 | $3.21 | 362,527 |
| 2016-01-14 | $3.21 | $3.27 | $3.14 | $3.22 | $3.22 | 219,995 |
| 2016-01-13 | $3.35 | $3.41 | $3.12 | $3.16 | $3.16 | 207,217 |
| 2016-01-12 | $3.53 | $3.53 | $3.30 | $3.33 | $3.33 | 246,834 |
| 2016-01-11 | $3.45 | $3.54 | $3.40 | $3.52 | $3.52 | 322,956 |
| 2016-01-08 | $3.48 | $3.60 | $3.43 | $3.45 | $3.45 | 164,941 |
| 2016-01-07 | $3.63 | $3.65 | $3.45 | $3.48 | $3.48 | 238,475 |
| 2016-01-06 | $3.80 | $3.80 | $3.67 | $3.68 | $3.68 | 125,306 |
| 2016-01-05 | $3.85 | $3.91 | $3.75 | $3.79 | $3.79 | 149,230 |
| 2016-01-04 | $3.92 | $3.92 | $3.78 | $3.86 | $3.86 | 301,374 |
| 2015-12-31 | $3.97 | $4.04 | $3.93 | $3.96 | $3.96 | 258,502 |
| 2015-12-30 | $4.03 | $4.08 | $3.98 | $4.01 | $4.01 | 142,382 |
| 2015-12-29 | $4.05 | $4.19 | $3.99 | $4.07 | $4.07 | 468,105 |
| 2015-12-28 | $4.16 | $4.16 | $3.90 | $3.93 | $3.93 | 212,211 |
| 2015-12-24 | $4.10 | $4.21 | $4.09 | $4.15 | $4.15 | 65,175 |
| 2015-12-23 | $4.04 | $4.15 | $4.02 | $4.12 | $4.12 | 102,931 |
| 2015-12-22 | $3.95 | $4.04 | $3.81 | $4.03 | $4.03 | 209,849 |
| 2015-12-21 | $4.01 | $4.01 | $3.85 | $3.91 | $3.91 | 196,936 |
| 2015-12-18 | $4.00 | $4.03 | $3.91 | $4.02 | $4.02 | 461,779 |
| 2015-12-17 | $3.97 | $4.02 | $3.88 | $4.00 | $4.00 | 257,315 |
| 2015-12-16 | $3.72 | $3.95 | $3.69 | $3.94 | $3.94 | 453,799 |
| 2015-12-15 | $4.02 | $4.06 | $3.66 | $3.68 | $3.68 | 613,515 |
| 2015-12-14 | $4.20 | $4.24 | $3.98 | $4.01 | $4.01 | 276,672 |
| 2015-12-11 | $4.25 | $4.30 | $4.15 | $4.20 | $4.20 | 258,181 |
| 2015-12-10 | $4.24 | $4.35 | $4.24 | $4.33 | $4.33 | 204,775 |
| 2015-12-09 | $4.36 | $4.42 | $4.20 | $4.25 | $4.25 | 167,004 |
| 2015-12-08 | $4.43 | $4.49 | $4.32 | $4.39 | $4.39 | 143,196 |
| 2015-12-07 | $4.50 | $4.65 | $4.38 | $4.45 | $4.45 | 272,805 |
| 2015-12-04 | $4.60 | $4.78 | $4.47 | $4.49 | $4.49 | 252,614 |
| 2015-12-03 | $4.65 | $4.72 | $4.53 | $4.57 | $4.57 | 316,153 |
| 2015-12-02 | $4.58 | $4.81 | $4.53 | $4.68 | $4.68 | 330,135 |
| 2015-12-01 | $4.53 | $4.60 | $4.42 | $4.59 | $4.59 | 218,662 |
| 2015-11-30 | $4.33 | $4.56 | $4.27 | $4.53 | $4.53 | 214,927 |
| 2015-11-27 | $4.29 | $4.30 | $4.26 | $4.30 | $4.30 | 64,900 |
| 2015-11-25 | $4.29 | $4.40 | $4.26 | $4.30 | $4.30 | 331,746 |
| 2015-11-24 | $4.27 | $4.33 | $4.26 | $4.30 | $4.30 | 287,779 |
| 2015-11-23 | $4.25 | $4.30 | $4.25 | $4.29 | $4.29 | 90,346 |
| 2015-11-20 | $4.32 | $4.35 | $4.24 | $4.29 | $4.29 | 173,093 |
| 2015-11-19 | $4.17 | $4.32 | $4.14 | $4.30 | $4.30 | 192,761 |
| 2015-11-18 | $4.01 | $4.20 | $4.01 | $4.16 | $4.16 | 174,272 |
| 2015-11-17 | $4.02 | $4.03 | $3.92 | $3.99 | $3.99 | 432,753 |
| 2015-11-16 | $4.08 | $4.16 | $4.00 | $4.02 | $4.02 | 195,596 |
| 2015-11-13 | $4.10 | $4.18 | $4.09 | $4.12 | $4.12 | 165,218 |
| 2015-11-12 | $4.18 | $4.18 | $4.10 | $4.13 | $4.13 | 157,970 |
| 2015-11-11 | $4.19 | $4.22 | $4.06 | $4.20 | $4.20 | 107,751 |
| 2015-11-10 | $4.11 | $4.18 | $4.05 | $4.16 | $4.16 | 179,241 |
| 2015-11-09 | $4.27 | $4.30 | $4.11 | $4.13 | $4.13 | 145,451 |
| 2015-11-06 | $4.22 | $4.30 | $4.11 | $4.29 | $4.29 | 178,116 |
| 2015-11-05 | $4.01 | $4.26 | $4.01 | $4.25 | $4.25 | 390,239 |
| 2015-11-04 | $4.03 | $4.07 | $3.92 | $4.03 | $4.03 | 289,908 |
| 2015-11-03 | $4.21 | $4.65 | $4.02 | $4.05 | $4.05 | 771,295 |
| 2015-11-02 | $3.99 | $4.24 | $3.99 | $4.20 | $4.20 | 223,309 |
| 2015-10-30 | $4.00 | $4.08 | $3.95 | $4.00 | $4.00 | 140,014 |
| 2015-10-29 | $4.09 | $4.17 | $3.99 | $4.01 | $4.01 | 135,141 |
| 2015-10-28 | $3.92 | $4.12 | $3.85 | $4.12 | $4.12 | 328,969 |
| 2015-10-27 | $4.09 | $4.11 | $3.91 | $3.91 | $3.91 | 1,095,531 |
| 2015-10-26 | $4.24 | $4.28 | $4.07 | $4.12 | $4.12 | 238,888 |
| 2015-10-23 | $4.25 | $4.29 | $4.18 | $4.26 | $4.26 | 439,264 |
| 2015-10-22 | $4.26 | $4.32 | $4.08 | $4.25 | $4.25 | 373,341 |
| 2015-10-21 | $4.27 | $4.37 | $4.07 | $4.20 | $4.20 | 400,779 |
| 2015-10-20 | $4.25 | $4.76 | $4.23 | $4.32 | $4.32 | 1,168,197 |
| 2015-10-19 | $4.25 | $4.40 | $3.78 | $4.22 | $4.22 | 2,057,166 |
| 2015-10-16 | $5.56 | $5.56 | $5.25 | $5.33 | $5.33 | 117,231 |
| 2015-10-15 | $5.61 | $5.61 | $5.45 | $5.57 | $5.57 | 183,472 |
| 2015-10-14 | $5.72 | $5.78 | $5.56 | $5.59 | $5.59 | 260,304 |
| 2015-10-13 | $5.78 | $5.88 | $5.67 | $5.70 | $5.70 | 270,029 |
| 2015-10-12 | $5.75 | $5.80 | $5.67 | $5.79 | $5.79 | 84,087 |
| 2015-10-09 | $5.65 | $5.77 | $5.61 | $5.73 | $5.73 | 117,373 |
| 2015-10-08 | $5.57 | $5.70 | $5.54 | $5.61 | $5.61 | 221,078 |
| 2015-10-07 | $5.67 | $5.69 | $5.42 | $5.60 | $5.60 | 396,530 |
| 2015-10-06 | $5.56 | $5.84 | $5.48 | $5.67 | $5.67 | 420,308 |
| 2015-10-05 | $5.14 | $5.60 | $5.14 | $5.56 | $5.56 | 260,656 |
| 2015-10-02 | $4.96 | $5.12 | $4.91 | $5.12 | $5.12 | 215,009 |
| 2015-10-01 | $5.03 | $5.15 | $4.96 | $4.99 | $4.99 | 224,573 |
| 2015-09-30 | $5.14 | $5.16 | $5.03 | $5.04 | $5.04 | 181,608 |
| 2015-09-29 | $5.00 | $5.14 | $5.00 | $5.08 | $5.08 | 148,375 |
| 2015-09-28 | $5.20 | $5.23 | $5.00 | $5.00 | $5.00 | 235,829 |
| 2015-09-25 | $5.34 | $5.36 | $5.21 | $5.24 | $5.24 | 323,938 |
| 2015-09-24 | $5.10 | $5.35 | $5.05 | $5.31 | $5.31 | 464,591 |
| 2015-09-23 | $5.17 | $5.27 | $5.13 | $5.16 | $5.16 | 143,609 |
| 2015-09-22 | $5.17 | $5.23 | $5.05 | $5.19 | $5.19 | 397,407 |
| 2015-09-21 | $5.27 | $5.27 | $5.20 | $5.21 | $5.21 | 173,302 |
| 2015-09-18 | $5.40 | $5.43 | $5.17 | $5.21 | $5.21 | 333,900 |
| 2015-09-17 | $5.41 | $5.56 | $5.37 | $5.47 | $5.47 | 204,928 |
| 2015-09-16 | $5.35 | $5.44 | $5.34 | $5.39 | $5.39 | 210,809 |
| 2015-09-15 | $5.26 | $5.35 | $5.24 | $5.32 | $5.32 | 132,887 |
| 2015-09-14 | $5.28 | $5.33 | $5.20 | $5.26 | $5.26 | 135,335 |
| 2015-09-11 | $5.32 | $5.38 | $5.23 | $5.27 | $5.27 | 279,710 |
| 2015-09-10 | $5.39 | $5.49 | $5.34 | $5.37 | $5.37 | 66,937 |
| 2015-09-09 | $5.46 | $5.55 | $5.39 | $5.40 | $5.40 | 86,415 |
| 2015-09-08 | $5.41 | $5.52 | $5.33 | $5.40 | $5.40 | 121,454 |
| 2015-09-04 | $5.40 | $5.52 | $5.30 | $5.30 | $5.30 | 159,127 |
| 2015-09-03 | $5.50 | $5.56 | $5.41 | $5.47 | $5.47 | 110,399 |
| 2015-09-02 | $5.35 | $5.50 | $5.22 | $5.50 | $5.50 | 229,378 |
| 2015-09-01 | $5.44 | $5.50 | $5.24 | $5.26 | $5.26 | 228,362 |
| 2015-08-31 | $5.35 | $5.57 | $5.34 | $5.55 | $5.55 | 144,550 |
Great Lakes Dredge & Dock Corporation (GLDD) News Headlines
Recent Great Lakes Dredge & Dock Corporation (GLDD) News
Similar Companies to Great Lakes Dredge & Dock Corporation (GLDD) in the Engineering & Construction Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Johnson Controls International plc | JCI | Engineering & Construction | Industrials | 135,000 |
| AECOM | ACM | Engineering & Construction | Industrials | 86,800 |
| Jacobs Engineering Group Inc | J | Engineering & Construction | Industrials | 52,500 |
| Fluor Corporation | FLR | Engineering & Construction | Industrials | 43,717 |
| Quanta Services Inc | PWR | Engineering & Construction | Industrials | 35,800 |
| KBR Inc | KBR | Engineering & Construction | Industrials | 34,000 |
| Emcor Group Inc | EME | Engineering & Construction | Industrials | 24,000 |
| Stantec Inc | STN | Engineering & Construction | Industrials | 22,000 |
| Tetra Tech Inc | TTEK | Engineering & Construction | Industrials | 20,000 |
| Mastec Inc | MTZ | Engineering & Construction | Industrials | 19,000 |