GreenSky Inc - Class A (GSKY) Exchange: NASDAQ
Data as of April 18, 2024
$10.20 ($0.16) 1.59%
GreenSky Inc - Class A - Daily Information
Click for more stock information on GreenSky Inc - Class A.| Daily Information | Data |
|---|---|
| Date | April 18, 2024 |
| Open | $10.23 |
| Previous Close | $10.20 |
| High | $10.31 |
| Low | $10.09 |
| Adjusted Open | $10.23 |
| Previous Adjusted Close | $10.20 |
| Adjusted High | $10.31 |
| Adjusted Low | $10.09 |
About GreenSky Inc - Class A (GSKY)
GreenSky, Inc. (GSKY) is a leading financial technology company that is revolutionizing the consumer credit market. It is a fast-growing company that has earned a reputation for providing exceptional financing services to select merchants and consumers throughout the United States. Founded in 2006, GreenSky offers merchant partners access to fast, safe and secure consumer credit services, making it easy for their customers to purchase and finance the products they need. The companyâs technology platform is built upon proprietary proprietary patent-pending transaction processing and customer relationship management systems. As of 2019, GreenSky had generated over $14 billion in loan originations. It works with over 115,000 retail merchants, making it one of the fastest growing financial services companies in the United States. The companyâs technology platform is designed to provide exceptional customer experience through easy to use mobile and web interfaces and mobile applications that are highly interactive and integrated into the merchantâs shopping experience. GreenSky services have rapidly become a trusted and essential retail shopping product, providing customers with a simple and convenient way to finance their purchases, helping them to spread their payments over time. In addition, GreenSky is also helping to facilitate financial inclusion for individuals without traditional credit and/or banking services. The company continues to focus on developing new technologies and services to help consumers and retail merchants, making it one of the leading and most innovative financial technology companies in the United States.
Invest in GreenSky Inc - Class A (GSKY)
Historical Stock Data for GreenSky Inc - Class A (GSKY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-29 | $10.23 | $10.31 | $10.09 | $10.20 | $10.20 | 5,321,465 |
| 2022-03-28 | $9.80 | $10.05 | $9.66 | $10.04 | $10.04 | 8,571,058 |
| 2022-03-25 | $9.80 | $10.03 | $9.78 | $9.83 | $9.83 | 1,624,136 |
| 2022-03-24 | $9.76 | $9.88 | $9.70 | $9.80 | $9.80 | 3,358,636 |
| 2022-03-23 | $9.91 | $9.92 | $9.73 | $9.73 | $9.73 | 1,884,303 |
| 2022-03-22 | $9.83 | $10.02 | $9.80 | $9.97 | $9.97 | 2,638,315 |
| 2022-03-21 | $10.05 | $10.11 | $9.72 | $9.77 | $9.77 | 4,143,719 |
| 2022-03-18 | $9.79 | $10.09 | $9.79 | $10.06 | $10.06 | 5,780,798 |
| 2022-03-17 | $9.79 | $9.90 | $9.71 | $9.83 | $9.83 | 5,067,142 |
| 2022-03-16 | $9.47 | $9.89 | $9.47 | $9.89 | $9.89 | 5,116,390 |
| 2022-03-15 | $9.61 | $9.72 | $9.13 | $9.28 | $9.28 | 5,441,816 |
| 2022-03-14 | $9.73 | $9.77 | $9.48 | $9.51 | $9.51 | 3,586,886 |
| 2022-03-11 | $9.81 | $9.93 | $9.63 | $9.64 | $9.64 | 2,256,665 |
| 2022-03-10 | $9.71 | $9.79 | $9.57 | $9.72 | $9.72 | 2,120,542 |
| 2022-03-09 | $9.66 | $9.93 | $9.63 | $9.86 | $9.86 | 3,739,319 |
| 2022-03-08 | $9.52 | $9.67 | $9.31 | $9.41 | $9.41 | 2,326,783 |
| 2022-03-07 | $9.60 | $9.92 | $9.43 | $9.51 | $9.51 | 2,526,159 |
| 2022-03-04 | $9.67 | $9.69 | $9.51 | $9.62 | $9.62 | 1,989,650 |
| 2022-03-03 | $9.96 | $10.04 | $9.69 | $9.80 | $9.80 | 1,968,599 |
| 2022-03-02 | $9.62 | $9.93 | $9.59 | $9.90 | $9.90 | 2,540,491 |
| 2022-03-01 | $9.84 | $9.89 | $9.55 | $9.58 | $9.58 | 1,880,160 |
| 2022-02-28 | $10.00 | $10.00 | $9.76 | $9.90 | $9.90 | 5,945,678 |
| 2022-02-25 | $9.87 | $10.21 | $9.87 | $10.18 | $10.18 | 2,104,480 |
| 2022-02-24 | $9.52 | $9.87 | $9.48 | $9.80 | $9.80 | 1,533,456 |
| 2022-02-23 | $10.04 | $10.24 | $9.80 | $9.82 | $9.82 | 1,161,285 |
| 2022-02-22 | $9.98 | $10.21 | $9.94 | $9.98 | $9.98 | 1,202,462 |
| 2022-02-18 | $10.06 | $10.23 | $10.00 | $10.04 | $10.04 | 1,551,393 |
| 2022-02-17 | $10.45 | $10.55 | $10.13 | $10.13 | $10.13 | 1,757,339 |
| 2022-02-16 | $10.74 | $10.77 | $10.28 | $10.49 | $10.49 | 2,607,752 |
| 2022-02-15 | $10.78 | $10.85 | $10.70 | $10.77 | $10.77 | 1,027,998 |
| 2022-02-14 | $10.75 | $10.82 | $10.58 | $10.66 | $10.66 | 603,598 |
| 2022-02-11 | $11.01 | $11.14 | $10.70 | $10.75 | $10.75 | 687,300 |
| 2022-02-10 | $11.04 | $11.24 | $10.99 | $11.03 | $11.03 | 701,935 |
| 2022-02-09 | $11.13 | $11.19 | $11.04 | $11.13 | $11.13 | 701,542 |
| 2022-02-08 | $10.98 | $11.09 | $10.89 | $11.02 | $11.02 | 2,201,847 |
| 2022-02-07 | $10.95 | $11.04 | $10.81 | $10.92 | $10.92 | 1,199,274 |
| 2022-02-04 | $10.69 | $11.03 | $10.69 | $10.94 | $10.94 | 2,439,997 |
| 2022-02-03 | $10.79 | $10.88 | $10.64 | $10.66 | $10.66 | 947,827 |
| 2022-02-02 | $10.82 | $10.97 | $10.64 | $10.79 | $10.79 | 1,003,606 |
| 2022-02-01 | $10.57 | $10.84 | $10.53 | $10.84 | $10.84 | 702,677 |
| 2022-01-31 | $10.17 | $10.55 | $10.17 | $10.55 | $10.55 | 642,273 |
| 2022-01-28 | $10.07 | $10.30 | $9.91 | $10.28 | $10.28 | 535,210 |
| 2022-01-27 | $10.23 | $10.36 | $10.02 | $10.10 | $10.10 | 586,685 |
| 2022-01-26 | $10.27 | $10.39 | $10.05 | $10.17 | $10.17 | 1,013,670 |
| 2022-01-25 | $10.10 | $10.18 | $9.82 | $10.13 | $10.13 | 1,285,325 |
| 2022-01-24 | $10.01 | $10.21 | $9.69 | $10.19 | $10.19 | 1,637,653 |
| 2022-01-21 | $10.24 | $10.36 | $10.13 | $10.21 | $10.21 | 1,357,457 |
| 2022-01-20 | $10.37 | $10.63 | $10.31 | $10.36 | $10.36 | 1,775,856 |
| 2022-01-19 | $10.61 | $10.69 | $10.31 | $10.32 | $10.32 | 705,028 |
| 2022-01-18 | $10.74 | $10.75 | $10.36 | $10.52 | $10.52 | 1,108,442 |
| 2022-01-14 | $11.45 | $11.46 | $11.18 | $11.34 | $11.34 | 680,341 |
| 2022-01-13 | $11.67 | $11.83 | $11.61 | $11.65 | $11.65 | 568,864 |
| 2022-01-12 | $12.05 | $12.06 | $11.58 | $11.62 | $11.62 | 620,192 |
| 2022-01-11 | $11.86 | $12.01 | $11.79 | $12.00 | $12.00 | 475,374 |
| 2022-01-10 | $11.80 | $12.05 | $11.72 | $11.87 | $11.87 | 883,473 |
| 2022-01-07 | $11.81 | $11.90 | $11.73 | $11.86 | $11.86 | 1,519,619 |
| 2022-01-06 | $11.93 | $11.93 | $11.49 | $11.80 | $11.80 | 842,932 |
| 2022-01-05 | $12.11 | $12.31 | $11.85 | $11.87 | $11.87 | 2,207,828 |
| 2022-01-04 | $11.83 | $12.22 | $11.83 | $12.14 | $12.14 | 1,529,046 |
| 2022-01-03 | $11.48 | $11.88 | $11.48 | $11.75 | $11.75 | 1,106,666 |
| 2021-12-31 | $11.42 | $11.48 | $11.30 | $11.36 | $11.36 | 756,346 |
| 2021-12-30 | $11.54 | $11.60 | $11.43 | $11.43 | $11.43 | 420,783 |
| 2021-12-29 | $11.53 | $11.56 | $11.41 | $11.49 | $11.49 | 306,773 |
| 2021-12-28 | $11.46 | $11.62 | $11.46 | $11.51 | $11.51 | 375,345 |
| 2021-12-27 | $11.53 | $11.55 | $11.39 | $11.51 | $11.51 | 290,750 |
| 2021-12-23 | $11.37 | $11.52 | $11.37 | $11.46 | $11.46 | 391,232 |
| 2021-12-22 | $11.29 | $11.39 | $11.21 | $11.32 | $11.32 | 748,873 |
| 2021-12-21 | $11.07 | $11.30 | $11.07 | $11.24 | $11.24 | 4,316,983 |
| 2021-12-20 | $11.10 | $11.17 | $10.83 | $10.97 | $10.97 | 3,605,951 |
| 2021-12-17 | $11.69 | $11.69 | $11.21 | $11.26 | $11.26 | 4,204,973 |
| 2021-12-16 | $11.70 | $11.83 | $11.61 | $11.76 | $11.76 | 5,169,575 |
| 2021-12-15 | $11.66 | $11.66 | $11.31 | $11.51 | $11.51 | 8,143,821 |
| 2021-12-14 | $11.44 | $11.76 | $11.44 | $11.63 | $11.63 | 19,929,989 |
| 2021-12-13 | $11.68 | $11.70 | $11.47 | $11.51 | $11.51 | 2,730,936 |
| 2021-12-10 | $11.91 | $11.95 | $11.65 | $11.70 | $11.70 | 2,335,126 |
| 2021-12-09 | $11.81 | $11.99 | $11.77 | $11.88 | $11.88 | 2,232,621 |
| 2021-12-08 | $12.00 | $12.02 | $11.84 | $11.89 | $11.89 | 1,883,664 |
| 2021-12-07 | $11.78 | $12.00 | $11.75 | $11.99 | $11.99 | 3,413,785 |
| 2021-12-06 | $11.56 | $11.73 | $11.45 | $11.64 | $11.64 | 1,939,111 |
| 2021-12-03 | $11.60 | $11.63 | $11.28 | $11.40 | $11.40 | 1,109,977 |
| 2021-12-02 | $11.33 | $11.61 | $11.23 | $11.55 | $11.55 | 2,123,352 |
| 2021-12-01 | $11.54 | $11.64 | $11.23 | $11.25 | $11.25 | 2,041,706 |
| 2021-11-30 | $11.32 | $11.43 | $11.17 | $11.34 | $11.34 | 2,437,463 |
| 2021-11-29 | $11.66 | $11.73 | $11.33 | $11.42 | $11.42 | 570,984 |
| 2021-11-26 | $11.33 | $11.59 | $11.30 | $11.51 | $11.51 | 483,805 |
| 2021-11-24 | $11.96 | $12.06 | $11.78 | $11.80 | $11.80 | 570,919 |
| 2021-11-23 | $11.73 | $12.03 | $11.73 | $12.00 | $12.00 | 903,161 |
| 2021-11-22 | $11.64 | $11.91 | $11.52 | $11.72 | $11.72 | 847,153 |
| 2021-11-19 | $11.36 | $11.56 | $11.29 | $11.44 | $11.44 | 1,085,902 |
| 2021-11-18 | $11.60 | $11.64 | $11.38 | $11.60 | $11.60 | 452,811 |
| 2021-11-17 | $11.86 | $11.93 | $11.58 | $11.59 | $11.59 | 468,273 |
| 2021-11-16 | $11.98 | $12.00 | $11.82 | $11.94 | $11.94 | 1,111,755 |
| 2021-11-15 | $12.00 | $12.08 | $11.97 | $11.99 | $11.99 | 1,273,377 |
| 2021-11-12 | $11.92 | $12.02 | $11.83 | $12.00 | $12.00 | 969,495 |
| 2021-11-11 | $11.82 | $11.96 | $11.82 | $11.93 | $11.93 | 740,808 |
| 2021-11-10 | $11.97 | $12.03 | $11.78 | $11.81 | $11.81 | 711,009 |
| 2021-11-09 | $12.04 | $12.07 | $11.86 | $11.98 | $11.98 | 1,522,123 |
| 2021-11-08 | $12.10 | $12.26 | $12.10 | $12.12 | $12.12 | 656,726 |
| 2021-11-05 | $12.22 | $12.27 | $12.03 | $12.06 | $12.06 | 799,270 |
| 2021-11-04 | $12.39 | $12.39 | $11.95 | $12.04 | $12.04 | 940,243 |
| 2021-11-03 | $12.58 | $12.58 | $12.23 | $12.38 | $12.38 | 571,714 |
| 2021-11-02 | $12.34 | $12.63 | $12.24 | $12.54 | $12.54 | 804,908 |
| 2021-11-01 | $12.25 | $12.39 | $12.23 | $12.35 | $12.35 | 420,670 |
| 2021-10-29 | $12.25 | $12.36 | $12.14 | $12.24 | $12.24 | 1,508,405 |
| 2021-10-28 | $12.11 | $12.25 | $12.06 | $12.25 | $12.25 | 765,547 |
| 2021-10-27 | $12.24 | $12.32 | $12.10 | $12.11 | $12.11 | 1,045,196 |
| 2021-10-26 | $12.23 | $12.37 | $12.21 | $12.32 | $12.32 | 604,081 |
| 2021-10-25 | $12.22 | $12.36 | $12.19 | $12.21 | $12.21 | 1,383,722 |
| 2021-10-22 | $12.00 | $12.27 | $12.00 | $12.22 | $12.22 | 2,279,071 |
| 2021-10-21 | $11.97 | $12.18 | $11.94 | $11.99 | $11.99 | 961,150 |
| 2021-10-20 | $12.11 | $12.22 | $12.01 | $12.05 | $12.05 | 879,195 |
| 2021-10-19 | $12.22 | $12.26 | $12.08 | $12.13 | $12.13 | 627,693 |
| 2021-10-18 | $11.97 | $12.29 | $11.97 | $12.22 | $12.22 | 739,506 |
| 2021-10-15 | $11.82 | $12.03 | $11.69 | $12.00 | $12.00 | 4,009,081 |
| 2021-10-14 | $11.55 | $11.59 | $11.31 | $11.53 | $11.53 | 640,436 |
| 2021-10-13 | $11.41 | $11.45 | $11.20 | $11.41 | $11.41 | 433,723 |
| 2021-10-12 | $11.35 | $11.48 | $11.25 | $11.42 | $11.42 | 531,015 |
| 2021-10-11 | $11.52 | $11.69 | $11.35 | $11.35 | $11.35 | 836,332 |
| 2021-10-08 | $11.46 | $11.62 | $11.42 | $11.54 | $11.54 | 510,817 |
| 2021-10-07 | $11.47 | $11.72 | $11.47 | $11.51 | $11.51 | 2,525,392 |
| 2021-10-06 | $11.22 | $11.45 | $11.17 | $11.40 | $11.40 | 1,306,979 |
| 2021-10-05 | $11.14 | $11.42 | $11.12 | $11.39 | $11.39 | 3,520,946 |
| 2021-10-04 | $11.18 | $11.40 | $11.00 | $11.04 | $11.04 | 1,543,152 |
| 2021-10-01 | $11.20 | $11.31 | $11.09 | $11.22 | $11.22 | 1,004,609 |
| 2021-09-30 | $11.36 | $11.44 | $11.13 | $11.18 | $11.18 | 997,502 |
| 2021-09-29 | $11.50 | $11.53 | $11.31 | $11.31 | $11.31 | 2,409,385 |
| 2021-09-28 | $11.66 | $11.84 | $11.41 | $11.45 | $11.45 | 3,190,908 |
| 2021-09-27 | $11.55 | $11.80 | $11.54 | $11.70 | $11.70 | 10,252,169 |
| 2021-09-24 | $11.51 | $11.53 | $11.43 | $11.49 | $11.49 | 5,669,665 |
| 2021-09-23 | $11.45 | $11.56 | $11.45 | $11.51 | $11.51 | 12,679,898 |
| 2021-09-22 | $11.21 | $11.50 | $11.21 | $11.39 | $11.39 | 1,960,237 |
| 2021-09-21 | $11.17 | $11.32 | $11.02 | $11.16 | $11.16 | 2,757,125 |
| 2021-09-20 | $11.25 | $11.29 | $11.05 | $11.15 | $11.15 | 2,526,319 |
| 2021-09-17 | $11.70 | $11.86 | $11.60 | $11.62 | $11.62 | 6,462,642 |
| 2021-09-16 | $11.85 | $11.99 | $11.66 | $11.74 | $11.74 | 9,435,746 |
| 2021-09-15 | $11.81 | $11.95 | $11.73 | $11.90 | $11.90 | 25,437,139 |
| 2021-09-14 | $9.02 | $9.10 | $7.63 | $7.77 | $7.77 | 3,324,136 |
| 2021-09-13 | $8.43 | $9.02 | $8.36 | $8.85 | $8.85 | 4,125,270 |
| 2021-09-10 | $8.40 | $8.49 | $8.25 | $8.34 | $8.34 | 816,386 |
| 2021-09-09 | $8.40 | $8.57 | $8.05 | $8.29 | $8.29 | 1,968,858 |
| 2021-09-08 | $8.03 | $8.48 | $8.00 | $8.39 | $8.39 | 2,876,221 |
| 2021-09-07 | $7.87 | $8.09 | $7.86 | $8.06 | $8.06 | 1,307,894 |
| 2021-09-03 | $7.95 | $7.99 | $7.79 | $7.85 | $7.85 | 414,645 |
| 2021-09-02 | $7.99 | $8.04 | $7.81 | $7.95 | $7.95 | 1,146,135 |
| 2021-09-01 | $7.94 | $8.04 | $7.70 | $7.98 | $7.98 | 727,475 |
| 2021-08-31 | $7.80 | $8.11 | $7.77 | $7.95 | $7.95 | 590,322 |
| 2021-08-30 | $7.84 | $7.85 | $7.57 | $7.79 | $7.79 | 661,954 |
| 2021-08-27 | $7.78 | $7.92 | $7.59 | $7.77 | $7.77 | 475,803 |
| 2021-08-26 | $7.75 | $8.04 | $7.63 | $7.86 | $7.86 | 1,222,792 |
| 2021-08-25 | $7.74 | $7.89 | $7.70 | $7.79 | $7.79 | 448,199 |
| 2021-08-24 | $7.81 | $7.81 | $7.58 | $7.74 | $7.74 | 365,606 |
| 2021-08-23 | $7.92 | $8.01 | $7.66 | $7.73 | $7.73 | 395,396 |
| 2021-08-20 | $7.67 | $7.89 | $7.67 | $7.83 | $7.83 | 573,663 |
| 2021-08-19 | $7.65 | $7.77 | $7.58 | $7.73 | $7.73 | 429,004 |
| 2021-08-18 | $7.96 | $8.03 | $7.71 | $7.75 | $7.75 | 487,107 |
| 2021-08-17 | $7.98 | $8.33 | $7.85 | $7.97 | $7.97 | 915,925 |
| 2021-08-16 | $7.81 | $7.86 | $7.57 | $7.69 | $7.69 | 492,348 |
| 2021-08-13 | $7.91 | $8.02 | $7.79 | $7.85 | $7.85 | 501,799 |
| 2021-08-12 | $7.93 | $8.03 | $7.78 | $7.92 | $7.92 | 550,098 |
| 2021-08-11 | $7.99 | $8.10 | $7.78 | $7.93 | $7.93 | 825,600 |
| 2021-08-10 | $8.17 | $8.20 | $7.88 | $7.95 | $7.95 | 567,861 |
| 2021-08-09 | $8.09 | $8.21 | $7.89 | $8.11 | $8.11 | 694,433 |
| 2021-08-06 | $7.66 | $8.29 | $7.65 | $8.09 | $8.09 | 1,200,421 |
| 2021-08-05 | $7.69 | $7.69 | $7.40 | $7.58 | $7.58 | 2,345,197 |
| 2021-08-04 | $7.56 | $7.70 | $7.44 | $7.65 | $7.65 | 1,268,434 |
| 2021-08-03 | $7.26 | $7.70 | $7.26 | $7.58 | $7.58 | 1,291,153 |
| 2021-08-02 | $6.94 | $7.37 | $6.86 | $7.19 | $7.19 | 1,839,445 |
| 2021-07-30 | $6.18 | $6.75 | $6.18 | $6.57 | $6.57 | 876,394 |
| 2021-07-29 | $5.94 | $6.49 | $5.83 | $6.28 | $6.28 | 749,761 |
| 2021-07-28 | $5.60 | $5.87 | $5.51 | $5.85 | $5.85 | 314,357 |
| 2021-07-27 | $5.75 | $5.80 | $5.62 | $5.74 | $5.74 | 181,120 |
| 2021-07-26 | $6.03 | $6.03 | $5.78 | $5.80 | $5.80 | 349,009 |
| 2021-07-23 | $5.92 | $5.97 | $5.82 | $5.94 | $5.94 | 231,250 |
| 2021-07-22 | $5.82 | $5.87 | $5.73 | $5.85 | $5.85 | 210,784 |
| 2021-07-21 | $5.69 | $5.85 | $5.67 | $5.81 | $5.81 | 142,864 |
| 2021-07-20 | $5.45 | $5.75 | $5.45 | $5.68 | $5.68 | 295,574 |
| 2021-07-19 | $5.79 | $5.79 | $5.36 | $5.44 | $5.44 | 440,671 |
| 2021-07-16 | $5.60 | $5.64 | $5.52 | $5.53 | $5.53 | 219,591 |
| 2021-07-15 | $5.47 | $5.63 | $5.41 | $5.54 | $5.54 | 181,618 |
| 2021-07-14 | $5.66 | $5.68 | $5.50 | $5.55 | $5.55 | 177,168 |
| 2021-07-13 | $5.76 | $5.94 | $5.52 | $5.57 | $5.57 | 399,472 |
| 2021-07-12 | $5.58 | $6.14 | $5.40 | $5.82 | $5.82 | 1,008,968 |
| 2021-07-09 | $5.50 | $5.62 | $5.46 | $5.58 | $5.58 | 97,782 |
| 2021-07-08 | $5.41 | $5.56 | $5.34 | $5.44 | $5.44 | 1,560,447 |
| 2021-07-07 | $5.37 | $5.56 | $5.34 | $5.55 | $5.55 | 227,927 |
| 2021-07-06 | $5.69 | $5.72 | $5.38 | $5.42 | $5.42 | 388,844 |
| 2021-07-02 | $5.60 | $5.82 | $5.50 | $5.69 | $5.69 | 2,801,868 |
| 2021-07-01 | $5.58 | $5.65 | $5.54 | $5.55 | $5.55 | 170,607 |
| 2021-06-30 | $5.52 | $5.60 | $5.43 | $5.55 | $5.55 | 512,442 |
| 2021-06-29 | $5.69 | $5.70 | $5.54 | $5.55 | $5.55 | 169,579 |
| 2021-06-28 | $5.60 | $5.73 | $5.49 | $5.63 | $5.63 | 472,740 |
| 2021-06-25 | $5.75 | $5.90 | $5.62 | $5.65 | $5.65 | 1,285,593 |
| 2021-06-24 | $5.55 | $5.86 | $5.55 | $5.72 | $5.72 | 382,745 |
| 2021-06-23 | $5.82 | $5.97 | $5.81 | $5.81 | $5.81 | 246,856 |
| 2021-06-22 | $5.74 | $5.88 | $5.70 | $5.87 | $5.87 | 177,412 |
| 2021-06-21 | $5.77 | $5.85 | $5.56 | $5.82 | $5.82 | 312,334 |
| 2021-06-18 | $5.68 | $5.76 | $5.61 | $5.73 | $5.73 | 484,210 |
| 2021-06-17 | $5.76 | $5.84 | $5.67 | $5.81 | $5.81 | 253,816 |
| 2021-06-16 | $5.77 | $5.79 | $5.63 | $5.79 | $5.79 | 199,713 |
| 2021-06-15 | $5.83 | $5.88 | $5.75 | $5.82 | $5.82 | 178,505 |
| 2021-06-14 | $6.00 | $6.05 | $5.81 | $5.85 | $5.85 | 458,950 |
| 2021-06-11 | $5.95 | $6.00 | $5.90 | $5.96 | $5.96 | 256,824 |
| 2021-06-10 | $6.13 | $6.16 | $5.91 | $5.94 | $5.94 | 141,978 |
| 2021-06-09 | $6.10 | $6.22 | $6.04 | $6.06 | $6.06 | 300,173 |
| 2021-06-08 | $6.16 | $6.24 | $6.09 | $6.09 | $6.09 | 275,701 |
| 2021-06-07 | $5.95 | $6.19 | $5.95 | $6.12 | $6.12 | 246,174 |
| 2021-06-04 | $5.96 | $6.02 | $5.91 | $5.95 | $5.95 | 167,827 |
| 2021-06-03 | $6.06 | $6.12 | $5.93 | $5.95 | $5.95 | 270,143 |
| 2021-06-02 | $6.09 | $6.21 | $6.07 | $6.14 | $6.14 | 236,684 |
| 2021-06-01 | $5.89 | $6.09 | $5.89 | $6.05 | $6.05 | 595,107 |
| 2021-05-28 | $5.91 | $6.00 | $5.84 | $5.86 | $5.86 | 337,729 |
| 2021-05-27 | $5.87 | $5.87 | $5.77 | $5.83 | $5.83 | 2,563,554 |
| 2021-05-26 | $5.72 | $5.85 | $5.71 | $5.82 | $5.82 | 134,339 |
| 2021-05-25 | $5.88 | $5.93 | $5.70 | $5.70 | $5.70 | 225,772 |
| 2021-05-24 | $5.96 | $5.96 | $5.73 | $5.84 | $5.84 | 260,550 |
| 2021-05-21 | $5.91 | $5.92 | $5.76 | $5.88 | $5.88 | 251,786 |
| 2021-05-20 | $5.74 | $5.88 | $5.63 | $5.86 | $5.86 | 331,382 |
| 2021-05-19 | $5.80 | $5.86 | $5.65 | $5.74 | $5.74 | 235,136 |
| 2021-05-18 | $5.94 | $6.10 | $5.93 | $5.96 | $5.96 | 242,257 |
| 2021-05-17 | $5.88 | $5.98 | $5.79 | $5.96 | $5.96 | 243,902 |
| 2021-05-14 | $5.86 | $5.98 | $5.77 | $5.90 | $5.90 | 296,539 |
| 2021-05-13 | $5.73 | $5.91 | $5.66 | $5.79 | $5.79 | 409,116 |
| 2021-05-12 | $6.10 | $6.11 | $5.69 | $5.73 | $5.73 | 724,537 |
| 2021-05-11 | $5.99 | $6.19 | $5.81 | $6.17 | $6.17 | 446,529 |
| 2021-05-10 | $6.58 | $6.59 | $6.16 | $6.17 | $6.17 | 2,895,960 |
| 2021-05-07 | $6.57 | $6.68 | $6.50 | $6.54 | $6.54 | 2,236,663 |
| 2021-05-06 | $6.62 | $6.76 | $6.43 | $6.51 | $6.51 | 581,775 |
| 2021-05-05 | $6.23 | $6.77 | $6.21 | $6.50 | $6.50 | 891,732 |
| 2021-05-04 | $6.27 | $6.27 | $5.99 | $6.13 | $6.13 | 1,044,425 |
| 2021-05-03 | $6.14 | $6.33 | $6.14 | $6.28 | $6.28 | 500,918 |
| 2021-04-30 | $6.05 | $6.19 | $6.04 | $6.09 | $6.09 | 318,830 |
| 2021-04-29 | $6.18 | $6.28 | $6.10 | $6.20 | $6.20 | 201,065 |
| 2021-04-28 | $6.03 | $6.18 | $5.94 | $6.16 | $6.16 | 161,730 |
| 2021-04-27 | $6.06 | $6.11 | $5.99 | $6.05 | $6.05 | 679,017 |
| 2021-04-26 | $6.05 | $6.17 | $6.02 | $6.04 | $6.04 | 254,502 |
| 2021-04-23 | $5.72 | $6.01 | $5.64 | $5.98 | $5.98 | 510,961 |
| 2021-04-22 | $5.77 | $5.92 | $5.70 | $5.76 | $5.76 | 424,292 |
| 2021-04-21 | $5.64 | $5.78 | $5.50 | $5.72 | $5.72 | 490,720 |
| 2021-04-20 | $5.75 | $5.76 | $5.33 | $5.60 | $5.60 | 736,976 |
| 2021-04-19 | $6.16 | $6.16 | $5.78 | $5.82 | $5.82 | 1,048,100 |
| 2021-04-16 | $6.36 | $6.37 | $6.23 | $6.29 | $6.29 | 212,657 |
| 2021-04-15 | $6.20 | $6.40 | $6.18 | $6.34 | $6.34 | 507,460 |
| 2021-04-14 | $6.07 | $6.30 | $6.07 | $6.20 | $6.20 | 247,121 |
| 2021-04-13 | $6.16 | $6.19 | $5.98 | $6.13 | $6.13 | 306,710 |
| 2021-04-12 | $6.17 | $6.21 | $6.01 | $6.16 | $6.16 | 279,328 |
| 2021-04-09 | $6.31 | $6.37 | $6.15 | $6.20 | $6.20 | 501,640 |
| 2021-04-08 | $6.08 | $6.39 | $5.96 | $6.29 | $6.29 | 1,028,491 |
| 2021-04-07 | $6.41 | $6.41 | $6.11 | $6.11 | $6.11 | 494,353 |
| 2021-04-06 | $6.34 | $6.55 | $6.23 | $6.41 | $6.41 | 755,210 |
| 2021-04-05 | $6.43 | $6.53 | $6.26 | $6.32 | $6.32 | 780,955 |
| 2021-04-01 | $6.16 | $6.45 | $6.16 | $6.34 | $6.34 | 364,904 |
| 2021-03-31 | $6.20 | $6.38 | $6.15 | $6.19 | $6.19 | 434,201 |
| 2021-03-30 | $6.04 | $6.27 | $6.00 | $6.21 | $6.21 | 456,949 |
| 2021-03-29 | $6.35 | $6.48 | $6.15 | $6.16 | $6.16 | 288,091 |
| 2021-03-26 | $6.48 | $6.65 | $6.22 | $6.35 | $6.35 | 1,476,773 |
| 2021-03-25 | $6.01 | $6.41 | $6.01 | $6.37 | $6.37 | 1,116,978 |
| 2021-03-24 | $6.43 | $6.63 | $6.17 | $6.23 | $6.23 | 763,189 |
| 2021-03-23 | $6.48 | $6.62 | $6.28 | $6.33 | $6.33 | 434,803 |
| 2021-03-22 | $6.69 | $6.71 | $6.47 | $6.56 | $6.56 | 423,040 |
| 2021-03-19 | $6.55 | $6.80 | $6.42 | $6.73 | $6.73 | 909,997 |
| 2021-03-18 | $6.74 | $6.94 | $6.59 | $6.62 | $6.62 | 502,285 |
| 2021-03-17 | $6.82 | $6.97 | $6.64 | $6.82 | $6.82 | 788,103 |
| 2021-03-16 | $7.24 | $7.24 | $6.73 | $6.88 | $6.88 | 1,590,884 |
| 2021-03-15 | $7.03 | $7.31 | $6.85 | $7.24 | $7.24 | 1,123,611 |
| 2021-03-12 | $7.05 | $7.40 | $6.91 | $7.07 | $7.07 | 1,253,248 |
| 2021-03-11 | $6.73 | $7.15 | $6.59 | $7.05 | $7.05 | 2,949,242 |
| 2021-03-10 | $6.40 | $6.94 | $6.25 | $6.66 | $6.66 | 1,700,449 |
| 2021-03-09 | $6.13 | $6.52 | $6.08 | $6.24 | $6.24 | 1,753,313 |
| 2021-03-08 | $6.07 | $6.26 | $5.95 | $6.05 | $6.05 | 600,835 |
| 2021-03-05 | $6.06 | $6.34 | $5.73 | $6.07 | $6.07 | 1,028,099 |
| 2021-03-04 | $6.11 | $6.20 | $5.82 | $6.14 | $6.14 | 1,163,536 |
| 2021-03-03 | $5.87 | $6.28 | $5.87 | $6.16 | $6.16 | 5,125,045 |
| 2021-03-02 | $5.79 | $5.94 | $5.69 | $5.86 | $5.86 | 874,409 |
| 2021-03-01 | $5.43 | $5.78 | $5.42 | $5.77 | $5.77 | 679,622 |
| 2021-02-26 | $5.50 | $5.58 | $5.30 | $5.32 | $5.32 | 953,315 |
| 2021-02-25 | $5.75 | $5.76 | $5.41 | $5.45 | $5.45 | 1,030,365 |
| 2021-02-24 | $5.66 | $5.96 | $5.65 | $5.76 | $5.76 | 834,592 |
| 2021-02-23 | $5.56 | $5.71 | $5.40 | $5.53 | $5.53 | 1,069,307 |
| 2021-02-22 | $6.06 | $6.28 | $5.70 | $5.76 | $5.76 | 1,060,318 |
| 2021-02-19 | $6.10 | $6.24 | $5.75 | $6.06 | $6.06 | 1,480,559 |
| 2021-02-18 | $6.36 | $6.79 | $5.92 | $6.07 | $6.07 | 2,693,157 |
| 2021-02-17 | $5.75 | $7.31 | $5.73 | $6.90 | $6.90 | 18,303,812 |
| 2021-02-16 | $5.90 | $5.90 | $5.68 | $5.81 | $5.81 | 349,810 |
| 2021-02-12 | $5.65 | $5.91 | $5.63 | $5.80 | $5.80 | 323,579 |
| 2021-02-11 | $5.59 | $5.75 | $5.52 | $5.66 | $5.66 | 370,270 |
| 2021-02-10 | $5.84 | $5.90 | $5.55 | $5.59 | $5.59 | 482,351 |
| 2021-02-09 | $5.91 | $5.94 | $5.66 | $5.79 | $5.79 | 421,654 |
| 2021-02-08 | $5.99 | $6.06 | $5.88 | $5.94 | $5.94 | 479,298 |
| 2021-02-05 | $6.00 | $6.03 | $5.73 | $5.88 | $5.88 | 576,915 |
| 2021-02-04 | $5.41 | $6.12 | $5.40 | $5.93 | $5.93 | 1,334,564 |
| 2021-02-03 | $5.45 | $5.48 | $5.21 | $5.35 | $5.35 | 1,149,791 |
| 2021-02-02 | $5.14 | $5.40 | $5.05 | $5.39 | $5.39 | 1,815,929 |
| 2021-02-01 | $4.95 | $5.12 | $4.88 | $5.06 | $5.06 | 568,605 |
| 2021-01-29 | $5.08 | $5.24 | $4.89 | $4.93 | $4.93 | 839,565 |
| 2021-01-28 | $4.90 | $5.06 | $4.82 | $5.05 | $5.05 | 1,507,149 |
| 2021-01-27 | $4.52 | $4.96 | $4.42 | $4.85 | $4.85 | 1,430,647 |
| 2021-01-26 | $4.69 | $4.76 | $4.56 | $4.60 | $4.60 | 1,740,393 |
| 2021-01-25 | $4.73 | $4.81 | $4.52 | $4.63 | $4.63 | 784,247 |
| 2021-01-22 | $4.79 | $4.82 | $4.68 | $4.77 | $4.77 | 382,315 |
| 2021-01-21 | $4.78 | $4.86 | $4.71 | $4.84 | $4.84 | 326,122 |
| 2021-01-20 | $4.80 | $4.82 | $4.67 | $4.76 | $4.76 | 521,661 |
| 2021-01-19 | $5.01 | $5.01 | $4.77 | $4.82 | $4.82 | 625,501 |
| 2021-01-15 | $5.00 | $5.11 | $4.94 | $4.97 | $4.97 | 593,848 |
| 2021-01-14 | $4.88 | $5.12 | $4.87 | $5.05 | $5.05 | 505,204 |
| 2021-01-13 | $4.99 | $5.07 | $4.74 | $4.85 | $4.85 | 3,403,213 |
| 2021-01-12 | $5.29 | $5.46 | $4.98 | $5.02 | $5.02 | 1,395,320 |
| 2021-01-11 | $5.21 | $5.41 | $5.07 | $5.26 | $5.26 | 881,250 |
| 2021-01-08 | $5.14 | $5.21 | $5.03 | $5.19 | $5.19 | 418,203 |
| 2021-01-07 | $5.04 | $5.12 | $4.92 | $5.10 | $5.10 | 498,171 |
| 2021-01-06 | $4.75 | $5.18 | $4.75 | $5.01 | $5.01 | 1,398,724 |
| 2021-01-05 | $4.54 | $4.80 | $4.53 | $4.74 | $4.74 | 707,346 |
| 2021-01-04 | $4.66 | $4.68 | $4.46 | $4.53 | $4.53 | 451,169 |
| 2020-12-31 | $4.53 | $4.66 | $4.48 | $4.63 | $4.63 | 329,921 |
| 2020-12-30 | $4.55 | $4.65 | $4.51 | $4.55 | $4.55 | 324,854 |
| 2020-12-29 | $4.70 | $4.70 | $4.48 | $4.55 | $4.55 | 439,465 |
| 2020-12-28 | $4.67 | $4.76 | $4.64 | $4.68 | $4.68 | 575,892 |
| 2020-12-24 | $4.72 | $4.81 | $4.57 | $4.66 | $4.66 | 223,772 |
| 2020-12-23 | $4.40 | $4.73 | $4.40 | $4.69 | $4.69 | 679,131 |
| 2020-12-22 | $4.43 | $4.49 | $4.37 | $4.43 | $4.43 | 420,012 |
| 2020-12-21 | $4.24 | $4.45 | $4.19 | $4.44 | $4.44 | 765,701 |
| 2020-12-18 | $4.38 | $4.47 | $4.32 | $4.35 | $4.35 | 655,090 |
| 2020-12-17 | $4.33 | $4.46 | $4.28 | $4.35 | $4.35 | 581,110 |
| 2020-12-16 | $4.06 | $4.30 | $4.04 | $4.28 | $4.28 | 465,576 |
| 2020-12-15 | $4.05 | $4.13 | $4.02 | $4.02 | $4.02 | 609,715 |
| 2020-12-14 | $4.30 | $4.37 | $4.02 | $4.03 | $4.03 | 877,569 |
| 2020-12-11 | $4.34 | $4.35 | $4.20 | $4.23 | $4.23 | 448,526 |
| 2020-12-10 | $4.35 | $4.43 | $4.24 | $4.38 | $4.38 | 584,774 |
| 2020-12-09 | $4.45 | $4.64 | $4.37 | $4.40 | $4.40 | 651,497 |
| 2020-12-08 | $4.44 | $4.52 | $4.38 | $4.42 | $4.42 | 470,402 |
| 2020-12-07 | $4.45 | $4.49 | $4.35 | $4.44 | $4.44 | 606,885 |
| 2020-12-04 | $4.33 | $4.49 | $4.33 | $4.43 | $4.43 | 496,075 |
| 2020-12-03 | $4.40 | $4.44 | $4.28 | $4.31 | $4.31 | 557,212 |
| 2020-12-02 | $4.22 | $4.40 | $4.13 | $4.36 | $4.36 | 387,489 |
| 2020-12-01 | $4.31 | $4.46 | $4.23 | $4.26 | $4.26 | 500,828 |
| 2020-11-30 | $4.44 | $4.46 | $4.16 | $4.26 | $4.26 | 795,300 |
| 2020-11-27 | $4.49 | $4.49 | $4.23 | $4.41 | $4.41 | 700,299 |
| 2020-11-25 | $4.42 | $4.54 | $4.36 | $4.43 | $4.43 | 789,716 |
| 2020-11-24 | $4.30 | $4.44 | $4.23 | $4.43 | $4.43 | 1,687,899 |
| 2020-11-23 | $4.16 | $4.35 | $4.12 | $4.21 | $4.21 | 1,917,102 |
| 2020-11-20 | $4.19 | $4.25 | $4.02 | $4.09 | $4.09 | 977,022 |
| 2020-11-19 | $4.08 | $4.26 | $4.01 | $4.18 | $4.18 | 1,066,475 |
| 2020-11-18 | $3.90 | $4.24 | $3.86 | $4.10 | $4.10 | 3,916,810 |
| 2020-11-17 | $3.60 | $3.71 | $3.45 | $3.67 | $3.67 | 2,163,645 |
| 2020-11-16 | $3.69 | $3.71 | $3.43 | $3.53 | $3.53 | 1,907,264 |
| 2020-11-13 | $3.52 | $3.66 | $3.38 | $3.65 | $3.65 | 5,767,583 |
| 2020-11-12 | $3.52 | $3.65 | $3.34 | $3.46 | $3.46 | 4,877,075 |
| 2020-11-11 | $3.81 | $3.82 | $3.51 | $3.54 | $3.54 | 1,766,659 |
| 2020-11-10 | $4.00 | $4.34 | $3.61 | $3.72 | $3.72 | 3,449,395 |
| 2020-11-09 | $4.40 | $4.54 | $4.21 | $4.34 | $4.34 | 1,185,958 |
| 2020-11-06 | $4.54 | $4.63 | $4.05 | $4.22 | $4.22 | 2,709,156 |
| 2020-11-05 | $4.88 | $5.04 | $4.50 | $4.51 | $4.51 | 1,972,368 |
| 2020-11-04 | $4.80 | $5.00 | $4.75 | $4.90 | $4.90 | 988,336 |
| 2020-11-03 | $4.96 | $5.03 | $4.78 | $4.80 | $4.80 | 515,694 |
| 2020-11-02 | $4.80 | $4.91 | $4.78 | $4.82 | $4.82 | 550,473 |
| 2020-10-30 | $5.01 | $5.06 | $4.70 | $4.73 | $4.73 | 850,178 |
| 2020-10-29 | $4.96 | $5.06 | $4.83 | $5.03 | $5.03 | 236,615 |
| 2020-10-28 | $5.08 | $5.09 | $4.86 | $4.99 | $4.99 | 462,886 |
| 2020-10-27 | $5.10 | $5.21 | $5.02 | $5.19 | $5.19 | 302,921 |
| 2020-10-26 | $5.26 | $5.27 | $5.00 | $5.14 | $5.14 | 279,645 |
| 2020-10-23 | $5.47 | $5.74 | $5.27 | $5.38 | $5.38 | 872,951 |
| 2020-10-22 | $5.20 | $5.42 | $5.13 | $5.38 | $5.38 | 383,117 |
| 2020-10-21 | $5.15 | $5.24 | $5.09 | $5.18 | $5.18 | 178,401 |
| 2020-10-20 | $4.88 | $5.17 | $4.88 | $5.13 | $5.13 | 238,502 |
| 2020-10-19 | $5.08 | $5.23 | $4.95 | $5.00 | $5.00 | 370,916 |
| 2020-10-16 | $5.01 | $5.18 | $4.93 | $5.05 | $5.05 | 327,752 |
| 2020-10-15 | $5.06 | $5.06 | $4.93 | $5.00 | $5.00 | 434,133 |
| 2020-10-14 | $5.26 | $5.28 | $5.00 | $5.13 | $5.13 | 516,733 |
| 2020-10-13 | $5.04 | $5.27 | $5.00 | $5.19 | $5.19 | 489,466 |
| 2020-10-12 | $4.92 | $5.10 | $4.82 | $5.09 | $5.09 | 696,606 |
| 2020-10-09 | $4.85 | $4.93 | $4.73 | $4.87 | $4.87 | 318,237 |
| 2020-10-08 | $4.69 | $4.83 | $4.65 | $4.82 | $4.82 | 422,031 |
| 2020-10-07 | $4.55 | $4.72 | $4.52 | $4.62 | $4.62 | 539,495 |
| 2020-10-06 | $4.70 | $4.85 | $4.69 | $4.74 | $4.74 | 503,359 |
| 2020-10-05 | $4.62 | $4.73 | $4.56 | $4.69 | $4.69 | 498,333 |
| 2020-10-02 | $4.37 | $4.65 | $4.37 | $4.58 | $4.58 | 441,425 |
| 2020-10-01 | $4.44 | $4.52 | $4.39 | $4.52 | $4.52 | 582,538 |
| 2020-09-30 | $4.42 | $4.50 | $4.39 | $4.44 | $4.44 | 236,260 |
| 2020-09-29 | $4.36 | $4.42 | $4.27 | $4.39 | $4.39 | 285,363 |
| 2020-09-28 | $4.19 | $4.41 | $4.18 | $4.34 | $4.34 | 348,130 |
| 2020-09-25 | $4.08 | $4.21 | $4.07 | $4.15 | $4.15 | 424,971 |
| 2020-09-24 | $4.07 | $4.17 | $3.94 | $4.11 | $4.11 | 328,174 |
| 2020-09-23 | $4.33 | $4.46 | $4.04 | $4.07 | $4.07 | 814,359 |
| 2020-09-22 | $4.31 | $4.39 | $4.18 | $4.33 | $4.33 | 660,634 |
| 2020-09-21 | $4.28 | $4.55 | $4.20 | $4.26 | $4.26 | 1,094,375 |
| 2020-09-18 | $4.36 | $4.56 | $4.28 | $4.39 | $4.39 | 918,192 |
| 2020-09-17 | $4.23 | $4.42 | $4.14 | $4.32 | $4.32 | 490,655 |
| 2020-09-16 | $4.19 | $4.37 | $4.16 | $4.29 | $4.29 | 450,603 |
| 2020-09-15 | $4.13 | $4.30 | $4.12 | $4.18 | $4.18 | 422,094 |
| 2020-09-14 | $3.96 | $4.09 | $3.95 | $4.08 | $4.08 | 475,185 |
| 2020-09-11 | $4.10 | $4.10 | $3.95 | $3.97 | $3.97 | 595,185 |
| 2020-09-10 | $4.10 | $4.23 | $4.03 | $4.03 | $4.03 | 579,711 |
| 2020-09-09 | $4.13 | $4.13 | $4.02 | $4.10 | $4.10 | 516,915 |
| 2020-09-08 | $4.09 | $4.19 | $4.05 | $4.07 | $4.07 | 633,667 |
| 2020-09-04 | $4.22 | $4.24 | $4.07 | $4.18 | $4.18 | 606,072 |
| 2020-09-03 | $4.22 | $4.25 | $4.14 | $4.19 | $4.19 | 404,392 |
| 2020-09-02 | $4.24 | $4.29 | $4.15 | $4.26 | $4.26 | 552,649 |
| 2020-09-01 | $4.26 | $4.35 | $4.22 | $4.24 | $4.24 | 685,350 |
| 2020-08-31 | $4.49 | $4.49 | $4.26 | $4.35 | $4.35 | 649,716 |
| 2020-08-28 | $4.39 | $4.49 | $4.32 | $4.42 | $4.42 | 288,477 |
| 2020-08-27 | $4.34 | $4.37 | $4.24 | $4.36 | $4.36 | 550,119 |
| 2020-08-26 | $4.48 | $4.55 | $4.25 | $4.28 | $4.28 | 649,965 |
| 2020-08-25 | $4.39 | $4.61 | $4.36 | $4.51 | $4.51 | 696,516 |
| 2020-08-24 | $4.42 | $4.42 | $4.23 | $4.36 | $4.36 | 525,225 |
| 2020-08-21 | $4.44 | $4.44 | $4.25 | $4.35 | $4.35 | 847,810 |
| 2020-08-20 | $4.22 | $4.34 | $4.18 | $4.32 | $4.32 | 712,860 |
| 2020-08-19 | $4.40 | $4.46 | $4.25 | $4.30 | $4.30 | 972,618 |
| 2020-08-18 | $4.49 | $4.53 | $4.33 | $4.36 | $4.36 | 847,196 |
| 2020-08-17 | $4.55 | $4.66 | $4.35 | $4.47 | $4.47 | 1,281,715 |
| 2020-08-14 | $4.77 | $4.77 | $4.48 | $4.54 | $4.54 | 1,727,771 |
| 2020-08-13 | $4.88 | $4.99 | $4.68 | $4.76 | $4.76 | 1,863,212 |
| 2020-08-12 | $4.92 | $5.05 | $4.71 | $4.89 | $4.89 | 2,660,514 |
| 2020-08-11 | $7.00 | $7.09 | $4.76 | $4.88 | $4.88 | 8,348,579 |
| 2020-08-10 | $6.12 | $6.64 | $5.99 | $6.33 | $6.33 | 2,158,392 |
| 2020-08-07 | $5.97 | $6.21 | $5.86 | $6.20 | $6.20 | 439,078 |
| 2020-08-06 | $5.92 | $6.09 | $5.78 | $6.02 | $6.02 | 527,314 |
| 2020-08-05 | $5.97 | $5.97 | $5.78 | $5.89 | $5.89 | 382,454 |
| 2020-08-04 | $5.78 | $6.06 | $5.78 | $5.88 | $5.88 | 619,274 |
| 2020-08-03 | $5.65 | $5.87 | $5.53 | $5.74 | $5.74 | 740,676 |
| 2020-07-31 | $5.54 | $5.65 | $5.39 | $5.65 | $5.65 | 531,568 |
| 2020-07-30 | $5.47 | $5.59 | $5.28 | $5.55 | $5.55 | 559,861 |
| 2020-07-29 | $5.40 | $5.65 | $5.38 | $5.53 | $5.53 | 696,534 |
| 2020-07-28 | $5.26 | $5.50 | $5.26 | $5.34 | $5.34 | 303,179 |
| 2020-07-27 | $5.25 | $5.32 | $5.18 | $5.28 | $5.28 | 308,827 |
| 2020-07-24 | $5.30 | $5.36 | $5.23 | $5.25 | $5.25 | 330,536 |
| 2020-07-23 | $5.39 | $5.51 | $5.25 | $5.32 | $5.32 | 433,369 |
| 2020-07-22 | $5.25 | $5.50 | $5.25 | $5.41 | $5.41 | 372,949 |
| 2020-07-21 | $5.23 | $5.40 | $5.19 | $5.27 | $5.27 | 559,238 |
| 2020-07-20 | $5.02 | $5.20 | $5.02 | $5.14 | $5.14 | 371,025 |
| 2020-07-17 | $5.06 | $5.20 | $5.04 | $5.07 | $5.07 | 387,000 |
| 2020-07-16 | $4.78 | $5.16 | $4.66 | $5.07 | $5.07 | 1,576,200 |
| 2020-07-15 | $4.96 | $5.02 | $4.48 | $4.78 | $4.78 | 3,893,700 |
| 2020-07-14 | $4.79 | $4.92 | $4.72 | $4.84 | $4.84 | 423,800 |
| 2020-07-13 | $5.09 | $5.09 | $4.78 | $4.79 | $4.79 | 654,900 |
| 2020-07-10 | $5.04 | $5.17 | $4.70 | $5.10 | $5.10 | 1,357,100 |
| 2020-07-09 | $4.89 | $5.26 | $4.73 | $4.94 | $4.94 | 2,951,300 |
| 2020-07-08 | $4.71 | $4.85 | $4.63 | $4.85 | $4.85 | 303,300 |
| 2020-07-07 | $4.96 | $4.96 | $4.68 | $4.70 | $4.70 | 509,900 |
| 2020-07-06 | $5.04 | $5.14 | $4.86 | $4.98 | $4.98 | 543,700 |
| 2020-07-02 | $4.92 | $5.01 | $4.79 | $4.93 | $4.93 | 727,100 |
| 2020-07-01 | $4.92 | $5.07 | $4.76 | $4.79 | $4.79 | 506,500 |
| 2020-06-30 | $4.79 | $4.96 | $4.71 | $4.90 | $4.90 | 846,800 |
| 2020-06-29 | $5.05 | $5.29 | $4.75 | $4.80 | $4.80 | 800,400 |
| 2020-06-26 | $5.39 | $5.58 | $4.79 | $4.96 | $4.96 | 8,681,652 |
| 2020-06-25 | $5.04 | $5.53 | $5.03 | $5.39 | $5.39 | 1,778,793 |
| 2020-06-24 | $5.31 | $5.38 | $4.84 | $5.14 | $5.14 | 1,522,740 |
| 2020-06-23 | $5.22 | $5.40 | $5.14 | $5.37 | $5.37 | 1,003,653 |
| 2020-06-22 | $5.35 | $5.38 | $5.00 | $5.10 | $5.10 | 855,544 |
| 2020-06-19 | $5.37 | $5.54 | $5.33 | $5.37 | $5.37 | 1,004,895 |
| 2020-06-18 | $5.40 | $5.46 | $5.15 | $5.31 | $5.31 | 810,422 |
| 2020-06-17 | $5.27 | $5.54 | $5.15 | $5.46 | $5.46 | 1,079,244 |
| 2020-06-16 | $5.46 | $5.54 | $5.12 | $5.27 | $5.27 | 1,065,533 |
| 2020-06-15 | $5.17 | $5.31 | $4.97 | $5.18 | $5.18 | 1,892,911 |
| 2020-06-12 | $5.39 | $5.62 | $5.02 | $5.30 | $5.30 | 1,165,559 |
| 2020-06-11 | $5.25 | $5.58 | $4.88 | $5.11 | $5.11 | 817,454 |
| 2020-06-10 | $5.74 | $5.94 | $5.60 | $5.68 | $5.68 | 1,221,990 |
| 2020-06-09 | $5.90 | $5.98 | $5.70 | $5.72 | $5.72 | 1,235,262 |
| 2020-06-08 | $5.70 | $6.26 | $5.68 | $6.07 | $6.07 | 2,199,188 |
| 2020-06-05 | $5.32 | $5.84 | $5.22 | $5.65 | $5.65 | 2,093,819 |
| 2020-06-04 | $4.67 | $5.13 | $4.60 | $5.00 | $5.00 | 1,018,864 |
| 2020-06-03 | $4.29 | $4.92 | $4.27 | $4.59 | $4.59 | 1,581,738 |
| 2020-06-02 | $4.05 | $4.39 | $4.02 | $4.22 | $4.22 | 2,287,718 |
| 2020-06-01 | $3.96 | $4.07 | $3.96 | $4.05 | $4.05 | 818,651 |
| 2020-05-29 | $4.00 | $4.08 | $3.91 | $4.02 | $4.02 | 1,107,989 |
| 2020-05-28 | $4.20 | $4.20 | $4.00 | $4.02 | $4.02 | 1,633,759 |
| 2020-05-27 | $4.10 | $4.24 | $3.97 | $4.17 | $4.17 | 1,439,086 |
| 2020-05-26 | $4.08 | $4.22 | $3.99 | $4.00 | $4.00 | 979,226 |
| 2020-05-22 | $3.96 | $4.12 | $3.89 | $3.93 | $3.93 | 401,800 |
| 2020-05-21 | $4.16 | $4.28 | $3.97 | $3.99 | $3.99 | 770,905 |
| 2020-05-20 | $4.30 | $4.49 | $4.04 | $4.16 | $4.16 | 487,306 |
| 2020-05-19 | $4.15 | $4.37 | $3.97 | $4.24 | $4.24 | 585,363 |
| 2020-05-18 | $3.81 | $4.35 | $3.76 | $4.15 | $4.15 | 1,028,886 |
| 2020-05-15 | $3.65 | $3.71 | $3.52 | $3.65 | $3.65 | 400,020 |
| 2020-05-14 | $3.56 | $3.85 | $3.45 | $3.73 | $3.73 | 601,965 |
| 2020-05-13 | $3.60 | $3.66 | $3.41 | $3.65 | $3.65 | 1,089,066 |
| 2020-05-12 | $3.81 | $4.30 | $3.58 | $3.62 | $3.62 | 2,128,041 |
| 2020-05-11 | $4.35 | $4.56 | $4.23 | $4.44 | $4.44 | 599,420 |
| 2020-05-08 | $4.41 | $4.56 | $4.36 | $4.37 | $4.37 | 604,829 |
| 2020-05-07 | $4.24 | $4.44 | $4.22 | $4.30 | $4.30 | 827,886 |
| 2020-05-06 | $4.39 | $4.55 | $4.12 | $4.21 | $4.21 | 579,225 |
| 2020-05-05 | $4.19 | $4.58 | $4.19 | $4.40 | $4.40 | 777,698 |
| 2020-05-04 | $4.24 | $4.33 | $4.05 | $4.15 | $4.15 | 563,971 |
| 2020-05-01 | $4.38 | $4.47 | $4.04 | $4.29 | $4.29 | 859,350 |
| 2020-04-30 | $4.28 | $4.50 | $4.12 | $4.34 | $4.34 | 2,891,538 |
| 2020-04-29 | $3.90 | $4.47 | $3.90 | $4.28 | $4.28 | 1,666,867 |
| 2020-04-28 | $3.60 | $3.95 | $3.58 | $3.86 | $3.86 | 475,777 |
| 2020-04-27 | $3.34 | $3.75 | $3.29 | $3.64 | $3.64 | 1,013,536 |
| 2020-04-24 | $3.39 | $3.50 | $3.20 | $3.29 | $3.29 | 586,977 |
| 2020-04-23 | $3.25 | $3.53 | $3.21 | $3.45 | $3.45 | 627,589 |
| 2020-04-22 | $3.31 | $3.35 | $3.14 | $3.15 | $3.15 | 775,278 |
| 2020-04-21 | $3.24 | $3.29 | $3.11 | $3.23 | $3.23 | 631,048 |
| 2020-04-20 | $3.40 | $3.42 | $3.20 | $3.31 | $3.31 | 547,826 |
| 2020-04-17 | $3.34 | $3.57 | $3.32 | $3.35 | $3.35 | 970,387 |
| 2020-04-16 | $3.60 | $3.67 | $3.25 | $3.32 | $3.32 | 866,249 |
| 2020-04-15 | $3.84 | $3.84 | $3.44 | $3.44 | $3.44 | 450,663 |
| 2020-04-14 | $3.92 | $4.10 | $3.86 | $3.90 | $3.90 | 354,917 |
| 2020-04-13 | $4.06 | $4.10 | $3.63 | $3.81 | $3.81 | 354,097 |
| 2020-04-09 | $3.82 | $4.26 | $3.75 | $4.03 | $4.03 | 654,922 |
| 2020-04-08 | $3.29 | $3.83 | $3.29 | $3.70 | $3.70 | 1,091,648 |
| 2020-04-07 | $3.50 | $3.64 | $3.12 | $3.20 | $3.20 | 1,014,040 |
| 2020-04-06 | $3.26 | $3.53 | $3.26 | $3.34 | $3.34 | 584,784 |
| 2020-04-03 | $3.50 | $3.50 | $3.05 | $3.10 | $3.10 | 1,908,990 |
| 2020-04-02 | $3.61 | $3.66 | $3.27 | $3.51 | $3.51 | 750,038 |
| 2020-04-01 | $3.70 | $3.84 | $3.55 | $3.64 | $3.64 | 714,606 |
| 2020-03-31 | $4.21 | $4.23 | $3.74 | $3.82 | $3.82 | 1,254,985 |
| 2020-03-30 | $3.85 | $4.25 | $3.85 | $4.16 | $4.16 | 2,225,409 |
| 2020-03-27 | $4.24 | $4.33 | $3.83 | $3.86 | $3.86 | 1,807,091 |
| 2020-03-26 | $4.13 | $4.45 | $4.06 | $4.36 | $4.36 | 1,040,585 |
| 2020-03-25 | $4.15 | $4.30 | $3.88 | $4.08 | $4.08 | 1,135,953 |
| 2020-03-24 | $3.54 | $4.26 | $3.50 | $4.12 | $4.12 | 4,158,054 |
| 2020-03-23 | $3.81 | $3.86 | $3.25 | $3.40 | $3.40 | 1,128,014 |
| 2020-03-20 | $4.06 | $4.35 | $3.71 | $3.81 | $3.81 | 1,764,948 |
| 2020-03-19 | $4.22 | $4.22 | $3.06 | $4.01 | $4.01 | 1,946,022 |
| 2020-03-18 | $4.62 | $4.74 | $3.61 | $4.30 | $4.30 | 1,393,197 |
| 2020-03-17 | $5.20 | $5.26 | $4.73 | $5.05 | $5.05 | 2,128,189 |
| 2020-03-16 | $4.67 | $5.15 | $4.66 | $5.09 | $5.09 | 2,102,873 |
| 2020-03-13 | $5.37 | $5.40 | $5.08 | $5.25 | $5.25 | 600,217 |
| 2020-03-12 | $5.43 | $5.43 | $4.62 | $5.15 | $5.15 | 809,345 |
| 2020-03-11 | $5.84 | $6.07 | $5.47 | $5.75 | $5.75 | 1,347,239 |
| 2020-03-10 | $6.03 | $6.09 | $5.52 | $6.00 | $6.00 | 1,507,323 |
| 2020-03-09 | $5.72 | $6.06 | $5.59 | $5.80 | $5.80 | 1,529,053 |
| 2020-03-06 | $5.85 | $6.23 | $5.80 | $6.11 | $6.11 | 957,325 |
| 2020-03-05 | $6.34 | $6.43 | $6.00 | $6.04 | $6.04 | 1,097,288 |
| 2020-03-04 | $6.21 | $6.87 | $6.08 | $6.49 | $6.49 | 2,462,496 |
| 2020-03-03 | $7.67 | $7.75 | $6.09 | $6.18 | $6.18 | 3,690,593 |
| 2020-03-02 | $8.01 | $8.07 | $7.66 | $7.87 | $7.87 | 545,822 |
| 2020-02-28 | $7.22 | $8.03 | $7.19 | $7.98 | $7.98 | 631,115 |
| 2020-02-27 | $7.07 | $7.80 | $7.05 | $7.66 | $7.66 | 734,816 |
| 2020-02-26 | $8.14 | $8.34 | $7.74 | $7.79 | $7.79 | 433,968 |
| 2020-02-25 | $8.40 | $8.50 | $7.94 | $8.06 | $8.06 | 387,617 |
| 2020-02-24 | $8.34 | $8.51 | $8.27 | $8.38 | $8.38 | 456,991 |
| 2020-02-21 | $8.83 | $8.92 | $8.60 | $8.76 | $8.76 | 310,646 |
| 2020-02-20 | $8.87 | $9.17 | $8.71 | $8.85 | $8.85 | 608,554 |
| 2020-02-19 | $8.88 | $8.89 | $8.43 | $8.85 | $8.85 | 436,079 |
| 2020-02-18 | $9.00 | $9.10 | $8.76 | $8.88 | $8.88 | 203,582 |
| 2020-02-14 | $8.98 | $9.18 | $8.88 | $8.98 | $8.98 | 329,064 |
| 2020-02-13 | $8.93 | $9.06 | $8.83 | $8.94 | $8.94 | 141,189 |
| 2020-02-12 | $8.96 | $9.16 | $8.77 | $8.96 | $8.96 | 228,737 |
| 2020-02-11 | $8.80 | $9.20 | $8.69 | $8.90 | $8.90 | 371,092 |
| 2020-02-10 | $8.97 | $8.99 | $8.60 | $8.71 | $8.71 | 289,968 |
| 2020-02-07 | $9.10 | $9.19 | $8.83 | $8.97 | $8.97 | 236,746 |
| 2020-02-06 | $9.23 | $9.39 | $9.13 | $9.17 | $9.17 | 245,469 |
| 2020-02-05 | $9.79 | $9.79 | $9.01 | $9.19 | $9.19 | 1,809,224 |
| 2020-02-04 | $9.79 | $9.84 | $9.40 | $9.61 | $9.61 | 486,610 |
| 2020-02-03 | $9.19 | $9.62 | $8.99 | $9.58 | $9.58 | 952,973 |
| 2020-01-31 | $9.32 | $9.36 | $9.11 | $9.25 | $9.25 | 341,080 |
| 2020-01-30 | $9.28 | $9.43 | $9.09 | $9.40 | $9.40 | 255,207 |
| 2020-01-29 | $9.03 | $9.35 | $8.92 | $9.31 | $9.31 | 675,622 |
| 2020-01-28 | $8.77 | $9.06 | $8.77 | $8.95 | $8.95 | 208,641 |
| 2020-01-27 | $8.89 | $8.90 | $8.61 | $8.67 | $8.67 | 334,809 |
| 2020-01-24 | $9.16 | $9.22 | $8.84 | $9.04 | $9.04 | 343,759 |
| 2020-01-23 | $9.44 | $9.52 | $9.00 | $9.15 | $9.15 | 1,143,629 |
| 2020-01-22 | $8.64 | $9.61 | $8.55 | $9.61 | $9.61 | 1,594,826 |
| 2020-01-21 | $8.98 | $9.06 | $8.49 | $8.56 | $8.56 | 296,546 |
| 2020-01-17 | $9.18 | $9.34 | $8.96 | $8.98 | $8.98 | 463,016 |
| 2020-01-16 | $8.77 | $9.18 | $8.65 | $9.14 | $9.14 | 313,650 |
| 2020-01-15 | $8.43 | $8.82 | $8.42 | $8.74 | $8.74 | 511,949 |
| 2020-01-14 | $8.28 | $8.52 | $8.25 | $8.46 | $8.46 | 390,784 |
| 2020-01-13 | $8.06 | $8.29 | $8.00 | $8.25 | $8.25 | 331,557 |
| 2020-01-10 | $8.06 | $8.25 | $7.93 | $8.01 | $8.01 | 419,174 |
| 2020-01-09 | $7.89 | $8.07 | $7.82 | $8.05 | $8.05 | 427,247 |
| 2020-01-08 | $8.01 | $8.06 | $7.83 | $7.92 | $7.92 | 282,937 |
| 2020-01-07 | $8.39 | $8.39 | $7.90 | $8.00 | $8.00 | 471,046 |
| 2020-01-06 | $8.50 | $8.50 | $8.15 | $8.32 | $8.32 | 577,318 |
| 2020-01-03 | $8.64 | $8.80 | $8.54 | $8.56 | $8.56 | 316,120 |
| 2020-01-02 | $8.99 | $9.21 | $8.72 | $8.83 | $8.83 | 491,778 |
| 2019-12-31 | $9.01 | $9.09 | $8.72 | $8.90 | $8.90 | 562,748 |
| 2019-12-30 | $9.10 | $9.23 | $8.92 | $9.09 | $9.09 | 476,301 |
| 2019-12-27 | $9.23 | $9.23 | $9.01 | $9.12 | $9.12 | 437,951 |
| 2019-12-26 | $9.04 | $9.29 | $9.04 | $9.21 | $9.21 | 401,816 |
| 2019-12-24 | $9.19 | $9.27 | $8.96 | $9.03 | $9.03 | 343,519 |
| 2019-12-23 | $9.05 | $9.36 | $8.87 | $9.20 | $9.20 | 689,342 |
| 2019-12-20 | $8.52 | $9.17 | $8.52 | $9.12 | $9.12 | 2,306,865 |
| 2019-12-19 | $8.01 | $9.15 | $8.01 | $8.57 | $8.57 | 2,974,747 |
| 2019-12-18 | $7.39 | $7.72 | $7.34 | $7.70 | $7.70 | 551,311 |
| 2019-12-17 | $7.26 | $7.51 | $7.23 | $7.42 | $7.42 | 459,064 |
| 2019-12-16 | $7.20 | $7.39 | $7.18 | $7.28 | $7.28 | 1,201,630 |
| 2019-12-13 | $6.95 | $7.21 | $6.88 | $7.20 | $7.20 | 508,059 |
| 2019-12-12 | $6.89 | $7.01 | $6.75 | $7.00 | $7.00 | 588,808 |
| 2019-12-11 | $6.90 | $6.99 | $6.77 | $6.82 | $6.82 | 446,073 |
| 2019-12-10 | $7.04 | $7.06 | $6.91 | $6.93 | $6.93 | 252,324 |
| 2019-12-09 | $7.03 | $7.12 | $6.95 | $7.07 | $7.07 | 282,814 |
| 2019-12-06 | $7.05 | $7.18 | $6.93 | $6.97 | $6.97 | 296,169 |
| 2019-12-05 | $7.32 | $7.33 | $6.96 | $6.97 | $6.97 | 446,494 |
| 2019-12-04 | $7.30 | $7.43 | $7.20 | $7.24 | $7.24 | 257,712 |
| 2019-12-03 | $7.13 | $7.28 | $7.01 | $7.28 | $7.28 | 422,516 |
| 2019-12-02 | $7.39 | $7.43 | $7.20 | $7.27 | $7.27 | 330,274 |
| 2019-11-29 | $7.43 | $7.52 | $7.36 | $7.44 | $7.44 | 127,516 |
| 2019-11-27 | $7.47 | $7.60 | $7.37 | $7.43 | $7.43 | 320,607 |
| 2019-11-26 | $7.43 | $7.51 | $7.36 | $7.48 | $7.48 | 392,709 |
| 2019-11-25 | $7.43 | $7.54 | $7.35 | $7.47 | $7.47 | 422,285 |
| 2019-11-22 | $7.31 | $7.51 | $7.21 | $7.43 | $7.43 | 659,615 |
| 2019-11-21 | $7.07 | $7.30 | $7.00 | $7.24 | $7.24 | 628,632 |
| 2019-11-20 | $7.42 | $7.46 | $7.09 | $7.11 | $7.11 | 497,171 |
| 2019-11-19 | $7.41 | $7.55 | $7.30 | $7.45 | $7.45 | 602,638 |
| 2019-11-18 | $7.23 | $7.44 | $7.00 | $7.42 | $7.42 | 749,804 |
| 2019-11-15 | $7.74 | $7.74 | $7.07 | $7.27 | $7.27 | 1,750,832 |
| 2019-11-14 | $7.60 | $7.86 | $7.51 | $7.74 | $7.74 | 379,852 |
| 2019-11-13 | $7.37 | $7.66 | $7.37 | $7.62 | $7.62 | 459,556 |
| 2019-11-12 | $7.45 | $7.61 | $7.36 | $7.47 | $7.47 | 371,650 |
| 2019-11-11 | $7.76 | $7.81 | $7.38 | $7.53 | $7.53 | 310,364 |
| 2019-11-08 | $7.79 | $8.09 | $7.73 | $7.80 | $7.80 | 540,836 |
| 2019-11-07 | $7.23 | $7.94 | $7.18 | $7.81 | $7.81 | 986,440 |
| 2019-11-06 | $7.19 | $7.49 | $6.93 | $7.23 | $7.23 | 1,715,634 |
| 2019-11-05 | $8.42 | $8.48 | $7.10 | $7.15 | $7.15 | 2,921,601 |
| 2019-11-04 | $7.85 | $7.92 | $7.55 | $7.70 | $7.70 | 662,444 |
| 2019-11-01 | $7.74 | $7.85 | $7.64 | $7.70 | $7.70 | 712,421 |
| 2019-10-31 | $7.75 | $7.78 | $7.46 | $7.65 | $7.65 | 379,838 |
| 2019-10-30 | $7.88 | $7.89 | $7.61 | $7.75 | $7.75 | 510,202 |
| 2019-10-29 | $7.90 | $7.98 | $7.69 | $7.81 | $7.81 | 456,922 |
| 2019-10-28 | $7.72 | $7.97 | $7.68 | $7.87 | $7.87 | 743,788 |
| 2019-10-25 | $7.42 | $7.76 | $7.34 | $7.67 | $7.67 | 625,243 |
| 2019-10-24 | $7.31 | $7.58 | $7.29 | $7.41 | $7.41 | 307,299 |
| 2019-10-23 | $7.17 | $7.36 | $7.07 | $7.28 | $7.28 | 323,377 |
| 2019-10-22 | $7.51 | $7.71 | $7.04 | $7.12 | $7.12 | 861,966 |
| 2019-10-21 | $7.58 | $7.75 | $7.48 | $7.60 | $7.60 | 386,811 |
| 2019-10-18 | $7.42 | $7.67 | $7.36 | $7.54 | $7.54 | 989,479 |
| 2019-10-17 | $7.40 | $7.44 | $7.26 | $7.37 | $7.37 | 738,105 |
| 2019-10-16 | $7.40 | $7.55 | $7.25 | $7.37 | $7.37 | 287,182 |
| 2019-10-15 | $7.05 | $7.43 | $7.01 | $7.39 | $7.39 | 415,897 |
| 2019-10-14 | $7.23 | $7.25 | $7.01 | $7.05 | $7.05 | 623,873 |
| 2019-10-11 | $6.92 | $7.44 | $6.82 | $7.30 | $7.30 | 1,273,689 |
| 2019-10-10 | $6.77 | $6.94 | $6.70 | $6.77 | $6.77 | 342,764 |
| 2019-10-09 | $6.71 | $6.77 | $6.53 | $6.76 | $6.76 | 367,153 |
| 2019-10-08 | $6.89 | $6.92 | $6.62 | $6.66 | $6.66 | 277,084 |
| 2019-10-07 | $6.91 | $7.00 | $6.79 | $6.94 | $6.94 | 466,155 |
| 2019-10-04 | $6.56 | $7.05 | $6.56 | $6.91 | $6.91 | 431,749 |
| 2019-10-03 | $6.67 | $6.70 | $6.44 | $6.56 | $6.56 | 605,301 |
| 2019-10-02 | $6.53 | $6.74 | $6.49 | $6.68 | $6.68 | 585,138 |
| 2019-10-01 | $6.80 | $6.96 | $6.56 | $6.58 | $6.58 | 734,862 |
| 2019-09-30 | $6.40 | $7.06 | $6.40 | $6.85 | $6.85 | 1,006,114 |
| 2019-09-27 | $6.42 | $6.58 | $6.25 | $6.42 | $6.42 | 1,105,448 |
| 2019-09-26 | $6.75 | $6.83 | $6.40 | $6.42 | $6.42 | 937,441 |
| 2019-09-25 | $6.71 | $6.87 | $6.46 | $6.73 | $6.73 | 905,586 |
| 2019-09-24 | $7.00 | $7.03 | $6.67 | $6.67 | $6.67 | 1,193,197 |
| 2019-09-23 | $7.23 | $7.28 | $6.90 | $6.99 | $6.99 | 580,144 |
| 2019-09-20 | $7.55 | $7.61 | $7.20 | $7.20 | $7.20 | 952,229 |
| 2019-09-19 | $7.49 | $7.90 | $7.47 | $7.55 | $7.55 | 631,057 |
| 2019-09-18 | $7.59 | $7.60 | $7.15 | $7.47 | $7.47 | 635,810 |
| 2019-09-17 | $7.91 | $7.96 | $7.49 | $7.59 | $7.59 | 657,645 |
| 2019-09-16 | $7.42 | $8.00 | $7.42 | $8.00 | $8.00 | 1,626,459 |
| 2019-09-13 | $7.50 | $7.65 | $7.09 | $7.42 | $7.42 | 1,417,533 |
| 2019-09-12 | $6.94 | $7.29 | $6.94 | $7.12 | $7.12 | 458,228 |
| 2019-09-11 | $7.08 | $7.26 | $6.75 | $6.88 | $6.88 | 1,560,214 |
| 2019-09-10 | $7.15 | $7.76 | $7.15 | $7.19 | $7.19 | 1,259,262 |
| 2019-09-09 | $6.88 | $7.23 | $6.78 | $7.17 | $7.17 | 788,249 |
| 2019-09-06 | $7.17 | $7.21 | $6.82 | $6.83 | $6.83 | 712,125 |
| 2019-09-05 | $7.08 | $7.25 | $7.00 | $7.13 | $7.13 | 576,880 |
| 2019-09-04 | $6.72 | $7.00 | $6.72 | $6.96 | $6.96 | 520,862 |
| 2019-09-03 | $6.70 | $6.78 | $6.59 | $6.67 | $6.67 | 667,126 |
| 2019-08-30 | $6.80 | $6.94 | $6.60 | $6.80 | $6.80 | 655,332 |
| 2019-08-29 | $6.80 | $6.95 | $6.69 | $6.76 | $6.76 | 522,500 |
| 2019-08-28 | $6.83 | $6.99 | $6.77 | $6.82 | $6.82 | 521,793 |
| 2019-08-27 | $7.01 | $7.07 | $6.77 | $6.83 | $6.83 | 419,543 |
| 2019-08-26 | $7.17 | $7.18 | $6.80 | $7.00 | $7.00 | 421,143 |
| 2019-08-23 | $7.25 | $7.32 | $6.88 | $7.05 | $7.05 | 969,019 |
| 2019-08-22 | $7.23 | $7.37 | $7.18 | $7.30 | $7.30 | 955,832 |
| 2019-08-21 | $7.25 | $7.45 | $7.20 | $7.25 | $7.25 | 696,372 |
| 2019-08-20 | $7.25 | $7.36 | $7.09 | $7.25 | $7.25 | 1,855,389 |
| 2019-08-19 | $7.23 | $7.31 | $7.01 | $7.24 | $7.24 | 1,190,934 |
| 2019-08-16 | $7.23 | $7.66 | $7.06 | $7.12 | $7.12 | 1,273,233 |
| 2019-08-15 | $7.38 | $7.41 | $6.64 | $7.16 | $7.16 | 4,446,790 |
| 2019-08-14 | $7.40 | $7.55 | $7.23 | $7.37 | $7.37 | 846,019 |
| 2019-08-13 | $7.24 | $7.66 | $7.07 | $7.58 | $7.58 | 1,104,980 |
| 2019-08-12 | $7.65 | $7.66 | $7.08 | $7.23 | $7.23 | 828,232 |
| 2019-08-09 | $7.52 | $7.94 | $7.26 | $7.57 | $7.57 | 1,795,877 |
| 2019-08-08 | $6.49 | $7.98 | $6.49 | $7.60 | $7.60 | 3,213,968 |
| 2019-08-07 | $5.76 | $7.21 | $5.74 | $6.91 | $6.91 | 4,749,359 |
| 2019-08-06 | $7.77 | $7.87 | $6.38 | $6.81 | $6.81 | 15,879,424 |
| 2019-08-05 | $10.62 | $10.70 | $10.30 | $10.38 | $10.38 | 2,631,023 |
| 2019-08-02 | $11.15 | $11.25 | $10.52 | $10.78 | $10.78 | 1,357,741 |
| 2019-08-01 | $11.41 | $11.82 | $11.13 | $11.13 | $11.13 | 1,049,546 |
| 2019-07-31 | $11.85 | $12.04 | $11.30 | $11.43 | $11.43 | 677,510 |
| 2019-07-30 | $11.59 | $11.91 | $11.58 | $11.82 | $11.82 | 638,942 |
| 2019-07-29 | $12.03 | $12.12 | $11.62 | $11.74 | $11.74 | 803,376 |
| 2019-07-26 | $12.41 | $12.70 | $11.89 | $12.10 | $12.10 | 861,516 |
| 2019-07-25 | $12.85 | $13.17 | $12.32 | $12.33 | $12.33 | 793,522 |
| 2019-07-24 | $12.90 | $12.90 | $12.27 | $12.86 | $12.86 | 1,278,126 |
| 2019-07-23 | $12.73 | $13.00 | $12.62 | $12.98 | $12.98 | 445,160 |
| 2019-07-22 | $12.36 | $12.81 | $12.34 | $12.73 | $12.73 | 383,458 |
| 2019-07-19 | $12.45 | $12.58 | $11.95 | $12.32 | $12.32 | 366,888 |
| 2019-07-18 | $12.34 | $12.50 | $12.14 | $12.38 | $12.38 | 371,638 |
| 2019-07-17 | $11.84 | $12.59 | $11.84 | $12.42 | $12.42 | 977,402 |
| 2019-07-16 | $11.36 | $11.92 | $11.36 | $11.82 | $11.82 | 651,836 |
| 2019-07-15 | $11.75 | $11.76 | $11.27 | $11.38 | $11.38 | 519,974 |
| 2019-07-12 | $11.61 | $11.83 | $11.57 | $11.78 | $11.78 | 1,046,596 |
| 2019-07-11 | $11.49 | $11.84 | $11.42 | $11.61 | $11.61 | 886,056 |
| 2019-07-10 | $11.55 | $11.61 | $11.29 | $11.42 | $11.42 | 589,637 |
| 2019-07-09 | $11.29 | $11.84 | $11.25 | $11.50 | $11.50 | 1,305,368 |
| 2019-07-08 | $11.25 | $11.45 | $11.18 | $11.35 | $11.35 | 1,382,635 |
| 2019-07-05 | $11.30 | $11.40 | $11.05 | $11.34 | $11.34 | 454,844 |
| 2019-07-03 | $11.40 | $11.54 | $11.22 | $11.31 | $11.31 | 545,351 |
| 2019-07-02 | $11.26 | $11.42 | $10.72 | $11.32 | $11.32 | 1,900,292 |
| 2019-07-01 | $11.88 | $12.11 | $11.20 | $11.25 | $11.25 | 1,797,193 |
| 2019-06-28 | $11.66 | $12.41 | $11.55 | $12.29 | $12.29 | 1,039,566 |
| 2019-06-27 | $12.20 | $12.47 | $11.35 | $11.49 | $11.49 | 1,637,811 |
| 2019-06-26 | $12.13 | $12.57 | $12.08 | $12.16 | $12.16 | 944,965 |
| 2019-06-25 | $13.10 | $13.10 | $11.98 | $12.12 | $12.12 | 1,777,451 |
| 2019-06-24 | $13.02 | $13.33 | $12.92 | $12.95 | $12.95 | 548,595 |
| 2019-06-21 | $13.25 | $13.40 | $12.90 | $13.14 | $13.14 | 765,144 |
| 2019-06-20 | $13.00 | $13.23 | $12.96 | $13.18 | $13.18 | 599,118 |
| 2019-06-19 | $12.76 | $12.96 | $12.61 | $12.89 | $12.89 | 749,156 |
| 2019-06-18 | $12.64 | $13.05 | $12.64 | $12.77 | $12.77 | 453,377 |
| 2019-06-17 | $12.74 | $12.93 | $12.15 | $12.65 | $12.65 | 1,285,214 |
| 2019-06-14 | $12.83 | $13.08 | $12.47 | $12.80 | $12.80 | 727,978 |
| 2019-06-13 | $12.62 | $12.98 | $12.29 | $12.89 | $12.89 | 1,002,127 |
| 2019-06-12 | $12.52 | $12.69 | $12.50 | $12.54 | $12.54 | 718,883 |
| 2019-06-11 | $12.55 | $12.77 | $12.40 | $12.60 | $12.60 | 1,228,400 |
| 2019-06-10 | $12.07 | $12.58 | $12.07 | $12.48 | $12.48 | 954,518 |
| 2019-06-07 | $11.83 | $12.21 | $11.83 | $12.21 | $12.21 | 1,102,460 |
| 2019-06-06 | $11.83 | $11.99 | $11.57 | $11.81 | $11.81 | 1,052,161 |
| 2019-06-05 | $11.80 | $11.98 | $11.49 | $11.87 | $11.87 | 1,505,114 |
| 2019-06-04 | $11.08 | $11.77 | $11.08 | $11.66 | $11.66 | 1,390,719 |
| 2019-06-03 | $11.00 | $11.33 | $11.00 | $11.03 | $11.03 | 1,153,086 |
| 2019-05-31 | $11.29 | $11.38 | $10.92 | $11.08 | $11.08 | 2,095,052 |
| 2019-05-30 | $10.92 | $11.49 | $10.92 | $11.48 | $11.48 | 2,217,140 |
| 2019-05-29 | $10.92 | $11.16 | $10.88 | $10.89 | $10.89 | 1,497,950 |
| 2019-05-28 | $10.93 | $11.10 | $10.86 | $10.99 | $10.99 | 1,467,458 |
| 2019-05-24 | $10.82 | $11.19 | $10.81 | $10.90 | $10.90 | 1,623,780 |
| 2019-05-23 | $11.00 | $11.01 | $10.60 | $10.74 | $10.74 | 1,689,998 |
| 2019-05-22 | $11.41 | $11.62 | $10.84 | $11.00 | $11.00 | 3,053,505 |
| 2019-05-21 | $11.39 | $11.98 | $11.36 | $11.41 | $11.41 | 1,285,508 |
| 2019-05-20 | $11.20 | $11.85 | $11.20 | $11.28 | $11.28 | 2,305,235 |
| 2019-05-17 | $11.06 | $11.57 | $11.06 | $11.34 | $11.34 | 3,180,085 |
| 2019-05-16 | $11.63 | $11.86 | $10.52 | $11.22 | $11.22 | 6,823,998 |
| 2019-05-15 | $12.76 | $13.25 | $11.36 | $11.56 | $11.56 | 9,667,091 |
| 2019-05-14 | $12.80 | $13.24 | $12.67 | $12.95 | $12.95 | 522,209 |
| 2019-05-13 | $13.11 | $13.24 | $12.67 | $12.69 | $12.69 | 778,732 |
| 2019-05-10 | $13.00 | $13.51 | $12.95 | $13.43 | $13.43 | 865,411 |
| 2019-05-09 | $13.58 | $13.58 | $12.77 | $13.02 | $13.02 | 1,730,714 |
| 2019-05-08 | $13.87 | $14.23 | $13.46 | $13.78 | $13.78 | 1,611,987 |
| 2019-05-07 | $14.80 | $14.85 | $13.80 | $14.17 | $14.17 | 2,263,139 |
| 2019-05-06 | $14.60 | $15.20 | $14.52 | $14.88 | $14.88 | 1,292,207 |
| 2019-05-03 | $15.21 | $15.30 | $14.84 | $14.89 | $14.89 | 1,050,959 |
| 2019-05-02 | $15.75 | $15.93 | $15.02 | $15.20 | $15.20 | 876,780 |
| 2019-05-01 | $16.06 | $16.31 | $15.77 | $15.83 | $15.83 | 556,629 |
| 2019-04-30 | $16.15 | $16.42 | $15.76 | $15.98 | $15.98 | 673,262 |
| 2019-04-29 | $15.76 | $16.23 | $15.76 | $16.06 | $16.06 | 970,388 |
| 2019-04-26 | $15.34 | $15.88 | $15.31 | $15.72 | $15.72 | 1,313,084 |
| 2019-04-25 | $15.48 | $15.72 | $15.16 | $15.39 | $15.39 | 771,550 |
| 2019-04-24 | $15.47 | $15.73 | $15.28 | $15.45 | $15.45 | 883,415 |
| 2019-04-23 | $15.43 | $15.67 | $15.14 | $15.47 | $15.47 | 1,628,184 |
| 2019-04-22 | $15.25 | $15.61 | $15.15 | $15.41 | $15.41 | 869,747 |
| 2019-04-18 | $14.88 | $15.30 | $14.50 | $15.23 | $15.23 | 909,510 |
| 2019-04-17 | $14.95 | $15.15 | $14.68 | $14.96 | $14.96 | 978,259 |
| 2019-04-16 | $14.44 | $15.06 | $14.37 | $14.92 | $14.92 | 1,083,119 |
| 2019-04-15 | $14.05 | $14.38 | $14.01 | $14.34 | $14.34 | 749,940 |
| 2019-04-12 | $14.10 | $14.23 | $13.82 | $14.01 | $14.01 | 657,758 |
| 2019-04-11 | $13.55 | $14.37 | $13.55 | $14.06 | $14.06 | 2,544,852 |
| 2019-04-10 | $13.39 | $13.58 | $13.33 | $13.56 | $13.56 | 1,086,700 |
| 2019-04-09 | $13.04 | $13.64 | $12.87 | $13.38 | $13.38 | 2,123,547 |
| 2019-04-08 | $13.02 | $13.20 | $12.92 | $13.08 | $13.08 | 447,850 |
| 2019-04-05 | $12.91 | $13.20 | $12.90 | $13.04 | $13.04 | 959,019 |
| 2019-04-04 | $13.05 | $13.08 | $12.82 | $12.87 | $12.87 | 658,786 |
| 2019-04-03 | $13.15 | $13.20 | $13.00 | $13.09 | $13.09 | 389,511 |
| 2019-04-02 | $13.11 | $13.20 | $13.02 | $13.15 | $13.15 | 544,465 |
| 2019-04-01 | $13.00 | $13.40 | $13.00 | $13.21 | $13.21 | 868,085 |
| 2019-03-29 | $12.98 | $13.10 | $12.87 | $12.94 | $12.94 | 830,660 |
| 2019-03-28 | $12.72 | $13.12 | $12.68 | $12.91 | $12.91 | 869,234 |
| 2019-03-27 | $12.74 | $12.88 | $12.60 | $12.72 | $12.72 | 1,021,594 |
| 2019-03-26 | $12.62 | $12.79 | $12.56 | $12.74 | $12.74 | 633,740 |
| 2019-03-25 | $12.81 | $12.96 | $12.38 | $12.53 | $12.53 | 1,111,589 |
| 2019-03-22 | $13.50 | $13.62 | $12.77 | $12.86 | $12.86 | 1,311,357 |
| 2019-03-21 | $13.03 | $13.68 | $13.03 | $13.53 | $13.53 | 776,598 |
| 2019-03-20 | $13.24 | $13.30 | $13.01 | $13.09 | $13.09 | 587,378 |
| 2019-03-19 | $13.19 | $13.38 | $13.09 | $13.31 | $13.31 | 799,998 |
| 2019-03-18 | $13.32 | $13.40 | $12.90 | $13.15 | $13.15 | 895,417 |
| 2019-03-15 | $12.80 | $13.35 | $12.67 | $13.32 | $13.32 | 1,521,964 |
| 2019-03-14 | $13.00 | $13.14 | $12.73 | $12.83 | $12.83 | 871,647 |
| 2019-03-13 | $13.08 | $13.60 | $12.80 | $12.96 | $12.96 | 1,424,495 |
| 2019-03-12 | $13.13 | $13.31 | $12.84 | $13.00 | $13.00 | 808,230 |
| 2019-03-11 | $12.84 | $13.36 | $12.65 | $13.17 | $13.17 | 959,512 |
| 2019-03-08 | $12.37 | $13.06 | $12.27 | $12.81 | $12.81 | 588,789 |
| 2019-03-07 | $13.20 | $13.29 | $12.46 | $12.55 | $12.55 | 1,430,835 |
| 2019-03-06 | $12.39 | $13.24 | $12.25 | $13.17 | $13.17 | 2,388,188 |
| 2019-03-05 | $12.25 | $13.50 | $12.00 | $12.14 | $12.14 | 4,114,963 |
| 2019-03-04 | $11.66 | $11.81 | $11.35 | $11.37 | $11.37 | 1,381,386 |
| 2019-03-01 | $11.38 | $11.93 | $11.36 | $11.61 | $11.61 | 938,742 |
| 2019-02-28 | $10.68 | $11.37 | $10.62 | $11.30 | $11.30 | 1,881,731 |
| 2019-02-27 | $10.66 | $10.93 | $10.63 | $10.68 | $10.68 | 763,187 |
| 2019-02-26 | $10.38 | $10.78 | $10.35 | $10.71 | $10.71 | 726,450 |
| 2019-02-25 | $10.59 | $10.63 | $10.40 | $10.41 | $10.41 | 771,868 |
| 2019-02-22 | $10.39 | $10.55 | $10.39 | $10.50 | $10.50 | 740,748 |
| 2019-02-21 | $10.50 | $10.53 | $10.34 | $10.37 | $10.37 | 628,045 |
| 2019-02-20 | $10.45 | $10.57 | $10.45 | $10.48 | $10.48 | 512,444 |
| 2019-02-19 | $10.41 | $10.50 | $10.32 | $10.45 | $10.45 | 769,428 |
| 2019-02-15 | $10.46 | $10.57 | $10.43 | $10.43 | $10.43 | 715,296 |
| 2019-02-14 | $10.50 | $10.59 | $10.40 | $10.47 | $10.47 | 901,740 |
| 2019-02-13 | $10.43 | $10.57 | $10.22 | $10.49 | $10.49 | 1,873,711 |
| 2019-02-12 | $11.42 | $11.49 | $10.21 | $10.29 | $10.29 | 3,263,198 |
| 2019-02-11 | $11.10 | $12.02 | $11.03 | $11.36 | $11.36 | 2,714,721 |
| 2019-02-08 | $10.77 | $11.10 | $10.69 | $11.05 | $11.05 | 1,487,719 |
| 2019-02-07 | $11.16 | $11.18 | $10.61 | $10.80 | $10.80 | 1,430,476 |
| 2019-02-06 | $11.22 | $11.34 | $11.08 | $11.20 | $11.20 | 692,713 |
| 2019-02-05 | $11.10 | $11.31 | $11.10 | $11.21 | $11.21 | 979,349 |
| 2019-02-04 | $11.00 | $11.24 | $10.99 | $11.12 | $11.12 | 469,645 |
| 2019-02-01 | $11.00 | $11.02 | $10.86 | $10.97 | $10.97 | 781,342 |
| 2019-01-31 | $11.02 | $11.07 | $10.83 | $11.00 | $11.00 | 620,909 |
| 2019-01-30 | $10.99 | $11.03 | $10.85 | $10.95 | $10.95 | 1,232,368 |
| 2019-01-29 | $10.99 | $11.06 | $10.88 | $10.97 | $10.97 | 424,920 |
| 2019-01-28 | $11.26 | $11.27 | $10.82 | $11.00 | $11.00 | 620,572 |
| 2019-01-25 | $11.20 | $11.67 | $11.20 | $11.33 | $11.33 | 610,870 |
| 2019-01-24 | $11.09 | $11.15 | $10.97 | $11.14 | $11.14 | 353,410 |
| 2019-01-23 | $11.03 | $11.19 | $10.78 | $11.09 | $11.09 | 355,517 |
| 2019-01-22 | $11.00 | $11.23 | $10.85 | $11.00 | $11.00 | 428,915 |
| 2019-01-18 | $11.02 | $11.15 | $10.92 | $11.01 | $11.01 | 960,184 |
| 2019-01-17 | $10.93 | $11.04 | $10.90 | $10.99 | $10.99 | 589,201 |
| 2019-01-16 | $11.07 | $11.20 | $10.72 | $10.91 | $10.91 | 929,586 |
| 2019-01-15 | $10.55 | $10.95 | $10.39 | $10.88 | $10.88 | 1,375,869 |
| 2019-01-14 | $10.02 | $10.61 | $10.02 | $10.57 | $10.57 | 964,417 |
| 2019-01-11 | $10.02 | $10.22 | $9.76 | $10.14 | $10.14 | 1,582,160 |
| 2019-01-10 | $10.10 | $10.39 | $9.82 | $9.97 | $9.97 | 623,104 |
| 2019-01-09 | $10.11 | $10.37 | $9.98 | $10.10 | $10.10 | 682,353 |
| 2019-01-08 | $10.21 | $10.31 | $9.84 | $10.07 | $10.07 | 2,104,176 |
| 2019-01-07 | $9.78 | $10.17 | $9.76 | $10.06 | $10.06 | 1,069,277 |
| 2019-01-04 | $9.66 | $10.13 | $9.53 | $9.89 | $9.89 | 958,346 |
| 2019-01-03 | $9.58 | $9.77 | $9.43 | $9.55 | $9.55 | 566,608 |
| 2019-01-02 | $9.63 | $9.94 | $9.52 | $9.69 | $9.69 | 676,188 |
| 2018-12-31 | $9.67 | $9.68 | $9.25 | $9.57 | $9.57 | 923,750 |
| 2018-12-28 | $9.44 | $9.80 | $9.38 | $9.58 | $9.58 | 901,324 |
| 2018-12-27 | $9.28 | $9.54 | $9.23 | $9.47 | $9.47 | 1,411,604 |
| 2018-12-26 | $9.20 | $9.50 | $8.82 | $9.48 | $9.48 | 1,173,504 |
| 2018-12-24 | $8.64 | $9.40 | $8.52 | $9.22 | $9.22 | 927,104 |
| 2018-12-21 | $9.00 | $9.23 | $8.60 | $8.66 | $8.66 | 1,860,477 |
| 2018-12-20 | $8.96 | $9.25 | $8.92 | $9.00 | $9.00 | 1,621,094 |
| 2018-12-19 | $8.94 | $9.54 | $8.94 | $9.03 | $9.03 | 2,545,882 |
| 2018-12-18 | $8.46 | $9.01 | $8.46 | $8.92 | $8.92 | 2,684,782 |
| 2018-12-17 | $8.65 | $8.82 | $8.30 | $8.41 | $8.41 | 1,539,185 |
| 2018-12-14 | $8.84 | $8.95 | $8.56 | $8.66 | $8.66 | 1,503,215 |
| 2018-12-13 | $9.22 | $9.28 | $8.92 | $8.95 | $8.95 | 1,499,784 |
| 2018-12-12 | $9.07 | $9.40 | $8.88 | $9.20 | $9.20 | 1,277,454 |
| 2018-12-11 | $9.23 | $9.36 | $8.70 | $9.00 | $9.00 | 1,682,288 |
| 2018-12-10 | $9.30 | $9.62 | $9.17 | $9.26 | $9.26 | 1,527,638 |
| 2018-12-07 | $9.07 | $9.12 | $8.86 | $9.00 | $9.00 | 1,485,493 |
| 2018-12-06 | $8.84 | $9.02 | $8.78 | $8.99 | $8.99 | 1,724,502 |
| 2018-12-04 | $9.28 | $9.30 | $8.81 | $8.90 | $8.90 | 1,981,786 |
| 2018-12-03 | $9.49 | $9.49 | $9.16 | $9.29 | $9.29 | 1,005,227 |
| 2018-11-30 | $9.23 | $9.46 | $9.13 | $9.31 | $9.31 | 1,221,577 |
| 2018-11-29 | $9.28 | $9.38 | $9.00 | $9.29 | $9.29 | 1,731,767 |
| 2018-11-28 | $9.44 | $9.51 | $9.21 | $9.29 | $9.29 | 1,776,943 |
| 2018-11-27 | $9.08 | $9.50 | $9.02 | $9.42 | $9.42 | 1,635,907 |
| 2018-11-26 | $9.28 | $9.52 | $9.06 | $9.14 | $9.14 | 1,279,611 |
| 2018-11-23 | $9.13 | $9.50 | $9.09 | $9.14 | $9.14 | 675,914 |
| 2018-11-21 | $9.04 | $9.68 | $8.89 | $9.22 | $9.22 | 1,480,993 |
| 2018-11-20 | $8.90 | $9.05 | $8.66 | $8.96 | $8.96 | 1,842,809 |
| 2018-11-19 | $9.39 | $9.67 | $9.00 | $9.01 | $9.01 | 1,700,264 |
| 2018-11-16 | $9.68 | $9.99 | $9.27 | $9.49 | $9.49 | 1,398,998 |
| 2018-11-15 | $9.48 | $10.13 | $9.43 | $9.70 | $9.70 | 1,627,052 |
| 2018-11-14 | $9.90 | $10.25 | $9.38 | $9.44 | $9.44 | 1,452,732 |
| 2018-11-13 | $9.91 | $10.26 | $9.76 | $9.80 | $9.80 | 2,310,727 |
| 2018-11-12 | $9.61 | $10.13 | $9.61 | $9.92 | $9.92 | 3,453,100 |
| 2018-11-09 | $9.26 | $9.95 | $9.21 | $9.71 | $9.71 | 4,048,434 |
| 2018-11-08 | $9.00 | $9.59 | $8.81 | $9.41 | $9.41 | 5,134,974 |
| 2018-11-07 | $9.33 | $9.52 | $8.91 | $9.16 | $9.16 | 5,813,085 |
| 2018-11-06 | $9.98 | $10.02 | $8.55 | $9.28 | $9.28 | 32,838,478 |
| 2018-11-05 | $14.75 | $14.94 | $14.32 | $14.66 | $14.66 | 3,485,482 |
| 2018-11-02 | $14.16 | $14.67 | $14.02 | $14.45 | $14.45 | 2,726,155 |
| 2018-11-01 | $13.11 | $14.14 | $13.06 | $13.99 | $13.99 | 1,755,333 |
| 2018-10-31 | $12.70 | $13.42 | $12.09 | $13.18 | $13.18 | 2,002,496 |
| 2018-10-30 | $12.04 | $12.60 | $11.83 | $12.58 | $12.58 | 1,504,692 |
| 2018-10-29 | $12.99 | $13.25 | $11.85 | $12.10 | $12.10 | 1,891,242 |
| 2018-10-26 | $13.24 | $13.33 | $12.65 | $12.68 | $12.68 | 1,484,904 |
| 2018-10-25 | $13.44 | $13.99 | $12.87 | $13.44 | $13.44 | 3,532,409 |
| 2018-10-24 | $14.43 | $14.44 | $13.38 | $13.40 | $13.40 | 1,502,993 |
| 2018-10-23 | $14.83 | $15.00 | $14.02 | $14.37 | $14.37 | 1,667,001 |
| 2018-10-22 | $15.54 | $15.58 | $14.78 | $15.00 | $15.00 | 773,835 |
| 2018-10-19 | $15.50 | $15.78 | $14.99 | $15.23 | $15.23 | 738,013 |
| 2018-10-18 | $16.00 | $16.35 | $15.15 | $15.37 | $15.37 | 773,397 |
| 2018-10-17 | $16.22 | $16.25 | $15.70 | $16.04 | $16.04 | 439,015 |
| 2018-10-16 | $15.80 | $16.24 | $15.36 | $16.07 | $16.07 | 790,161 |
| 2018-10-15 | $15.22 | $15.56 | $15.01 | $15.50 | $15.50 | 527,378 |
| 2018-10-12 | $15.77 | $15.99 | $15.11 | $15.33 | $15.33 | 973,616 |
| 2018-10-11 | $15.25 | $15.84 | $15.25 | $15.37 | $15.37 | 1,170,491 |
| 2018-10-10 | $16.14 | $16.20 | $14.97 | $15.25 | $15.25 | 1,328,120 |
| 2018-10-09 | $15.98 | $16.21 | $15.83 | $16.15 | $16.15 | 1,427,134 |
| 2018-10-08 | $16.52 | $16.69 | $15.60 | $16.00 | $16.00 | 1,350,467 |
| 2018-10-05 | $17.39 | $17.50 | $16.44 | $16.53 | $16.53 | 867,708 |
| 2018-10-04 | $17.69 | $17.73 | $17.09 | $17.39 | $17.39 | 710,642 |
| 2018-10-03 | $18.00 | $18.00 | $17.46 | $17.80 | $17.80 | 431,841 |
| 2018-10-02 | $18.09 | $18.39 | $17.65 | $17.79 | $17.79 | 459,792 |
| 2018-10-01 | $18.13 | $18.70 | $17.94 | $18.01 | $18.01 | 594,970 |
| 2018-09-28 | $18.43 | $18.43 | $17.51 | $18.00 | $18.00 | 1,373,953 |
| 2018-09-27 | $18.91 | $19.13 | $18.36 | $18.56 | $18.56 | 605,010 |
| 2018-09-26 | $19.55 | $19.96 | $18.75 | $18.79 | $18.79 | 811,804 |
| 2018-09-25 | $19.93 | $20.08 | $19.39 | $19.73 | $19.73 | 466,499 |
| 2018-09-24 | $20.16 | $20.21 | $19.38 | $19.87 | $19.87 | 600,391 |
| 2018-09-21 | $20.12 | $20.43 | $19.90 | $20.23 | $20.23 | 2,336,258 |
| 2018-09-20 | $20.38 | $20.65 | $19.85 | $19.86 | $19.86 | 1,256,775 |
| 2018-09-19 | $19.73 | $20.35 | $19.42 | $20.20 | $20.20 | 564,958 |
| 2018-09-18 | $19.44 | $19.99 | $19.17 | $19.75 | $19.75 | 518,541 |
| 2018-09-17 | $19.85 | $20.10 | $19.22 | $19.33 | $19.33 | 595,697 |
| 2018-09-14 | $20.10 | $20.30 | $19.68 | $19.83 | $19.83 | 428,952 |
| 2018-09-13 | $20.03 | $20.30 | $19.61 | $19.98 | $19.98 | 864,889 |
| 2018-09-12 | $20.28 | $21.70 | $19.76 | $19.98 | $19.98 | 1,648,942 |
| 2018-09-11 | $19.90 | $20.65 | $19.30 | $20.15 | $20.15 | 1,100,600 |
| 2018-09-10 | $19.05 | $20.65 | $19.04 | $19.83 | $19.83 | 2,283,567 |
| 2018-09-07 | $18.39 | $19.46 | $18.30 | $19.00 | $19.00 | 890,788 |
| 2018-09-06 | $19.27 | $19.49 | $18.15 | $18.58 | $18.58 | 2,116,522 |
| 2018-09-05 | $19.89 | $20.00 | $18.86 | $19.16 | $19.16 | 1,045,097 |
| 2018-09-04 | $20.47 | $20.50 | $19.80 | $19.85 | $19.85 | 909,186 |
| 2018-08-31 | $19.85 | $20.56 | $19.85 | $20.25 | $20.25 | 1,023,814 |
| 2018-08-30 | $19.54 | $20.08 | $19.19 | $19.96 | $19.96 | 1,025,911 |
| 2018-08-29 | $19.39 | $19.79 | $19.02 | $19.73 | $19.73 | 679,732 |
| 2018-08-28 | $19.25 | $19.44 | $18.94 | $19.28 | $19.28 | 597,946 |
| 2018-08-27 | $19.66 | $19.67 | $18.89 | $19.10 | $19.10 | 1,038,818 |
| 2018-08-24 | $18.14 | $19.53 | $18.00 | $19.45 | $19.45 | 2,261,475 |
| 2018-08-23 | $18.03 | $18.37 | $17.74 | $18.20 | $18.20 | 771,748 |
| 2018-08-22 | $18.09 | $18.24 | $17.49 | $18.13 | $18.13 | 1,492,111 |
| 2018-08-21 | $17.83 | $18.46 | $17.51 | $18.25 | $18.25 | 950,090 |
| 2018-08-20 | $18.27 | $18.50 | $17.72 | $17.91 | $17.91 | 1,373,947 |
| 2018-08-17 | $17.74 | $18.30 | $17.38 | $18.26 | $18.26 | 2,354,044 |
| 2018-08-16 | $17.10 | $18.14 | $17.03 | $17.61 | $17.61 | 4,119,636 |
| 2018-08-15 | $15.30 | $16.19 | $14.90 | $15.91 | $15.91 | 2,142,432 |
| 2018-08-14 | $14.89 | $15.85 | $14.75 | $15.39 | $15.39 | 4,833,001 |
| 2018-08-13 | $15.80 | $15.91 | $14.49 | $14.50 | $14.50 | 3,919,030 |
| 2018-08-10 | $16.92 | $17.14 | $15.41 | $15.59 | $15.59 | 3,608,057 |
| 2018-08-09 | $18.26 | $18.45 | $16.85 | $16.86 | $16.86 | 2,598,359 |
| 2018-08-08 | $19.08 | $19.20 | $17.50 | $18.16 | $18.16 | 1,619,613 |
| 2018-08-07 | $22.00 | $22.30 | $18.50 | $18.91 | $18.91 | 4,374,494 |
| 2018-08-06 | $19.20 | $21.45 | $19.20 | $21.23 | $21.23 | 3,755,116 |
| 2018-08-03 | $17.91 | $18.57 | $17.67 | $17.85 | $17.85 | 449,359 |
| 2018-08-02 | $17.81 | $18.10 | $17.50 | $17.90 | $17.90 | 948,528 |
| 2018-08-01 | $17.28 | $18.60 | $17.23 | $17.89 | $17.89 | 730,034 |
| 2018-07-31 | $17.24 | $17.60 | $17.15 | $17.30 | $17.30 | 777,923 |
| 2018-07-30 | $17.89 | $18.24 | $17.23 | $17.29 | $17.29 | 516,981 |
| 2018-07-27 | $18.59 | $19.00 | $17.52 | $17.80 | $17.80 | 770,007 |
| 2018-07-26 | $19.27 | $19.48 | $18.44 | $18.45 | $18.45 | 587,972 |
| 2018-07-25 | $19.25 | $19.42 | $19.06 | $19.16 | $19.16 | 267,428 |
| 2018-07-24 | $19.77 | $19.90 | $18.90 | $19.25 | $19.25 | 417,302 |
| 2018-07-23 | $19.63 | $19.94 | $19.20 | $19.60 | $19.60 | 488,306 |
| 2018-07-20 | $19.66 | $19.98 | $19.14 | $19.51 | $19.51 | 241,765 |
| 2018-07-19 | $19.97 | $20.15 | $19.23 | $19.71 | $19.71 | 357,763 |
| 2018-07-18 | $18.88 | $20.08 | $18.66 | $19.87 | $19.87 | 851,973 |
| 2018-07-17 | $18.95 | $19.10 | $18.50 | $18.84 | $18.84 | 574,536 |
| 2018-07-16 | $19.27 | $19.55 | $18.92 | $19.06 | $19.06 | 860,616 |
| 2018-07-13 | $20.21 | $20.37 | $19.06 | $19.27 | $19.27 | 1,411,545 |
| 2018-07-12 | $21.32 | $21.98 | $20.14 | $20.31 | $20.31 | 793,614 |
| 2018-07-11 | $21.79 | $21.85 | $20.83 | $21.11 | $21.11 | 647,120 |
| 2018-07-10 | $21.85 | $22.67 | $21.58 | $21.80 | $21.80 | 537,088 |
| 2018-07-09 | $21.34 | $22.13 | $21.20 | $21.87 | $21.87 | 615,849 |
| 2018-07-06 | $21.01 | $21.99 | $20.83 | $21.36 | $21.36 | 379,256 |
| 2018-07-05 | $20.81 | $21.23 | $20.37 | $21.14 | $21.14 | 351,366 |
| 2018-07-03 | $20.70 | $21.24 | $20.52 | $20.73 | $20.73 | 268,263 |
| 2018-07-02 | $21.08 | $21.19 | $20.42 | $20.60 | $20.60 | 327,945 |
| 2018-06-29 | $21.34 | $21.77 | $21.14 | $21.15 | $21.15 | 490,610 |
| 2018-06-28 | $20.11 | $21.28 | $19.90 | $21.19 | $21.19 | 1,156,993 |
| 2018-06-27 | $22.04 | $22.09 | $19.50 | $20.11 | $20.11 | 3,258,063 |
| 2018-06-26 | $23.20 | $23.70 | $22.04 | $22.04 | $22.04 | 1,056,371 |
| 2018-06-25 | $23.90 | $23.90 | $23.00 | $23.19 | $23.19 | 911,328 |
| 2018-06-22 | $23.70 | $24.52 | $23.35 | $24.16 | $24.16 | 1,273,170 |
| 2018-06-21 | $23.75 | $24.04 | $23.56 | $23.69 | $23.69 | 419,091 |
| 2018-06-20 | $24.36 | $24.36 | $23.32 | $23.75 | $23.75 | 1,274,600 |
| 2018-06-19 | $24.90 | $24.90 | $22.94 | $23.99 | $23.99 | 907,605 |
| 2018-06-18 | $25.00 | $25.20 | $24.10 | $24.43 | $24.43 | 1,657,498 |
| 2018-06-15 | $24.27 | $24.75 | $23.85 | $24.24 | $24.24 | 272,790 |
| 2018-06-14 | $24.07 | $25.23 | $23.40 | $24.46 | $24.46 | 419,908 |
| 2018-06-13 | $24.26 | $24.60 | $24.00 | $24.13 | $24.13 | 328,139 |
| 2018-06-12 | $23.98 | $24.59 | $23.90 | $24.26 | $24.26 | 687,625 |
| 2018-06-11 | $23.85 | $24.67 | $23.46 | $24.07 | $24.07 | 753,442 |
| 2018-06-08 | $22.95 | $24.02 | $22.85 | $23.79 | $23.79 | 752,874 |
| 2018-06-07 | $24.36 | $24.49 | $22.57 | $22.95 | $22.95 | 2,604,447 |
| 2018-06-06 | $25.47 | $25.68 | $24.34 | $24.51 | $24.51 | 553,620 |
| 2018-06-05 | $25.40 | $25.85 | $25.35 | $25.54 | $25.54 | 442,356 |
| 2018-06-04 | $26.67 | $26.88 | $25.15 | $25.34 | $25.34 | 1,383,186 |
| 2018-06-01 | $26.91 | $27.02 | $26.55 | $26.66 | $26.66 | 1,332,266 |
| 2018-05-31 | $25.82 | $27.00 | $25.75 | $26.77 | $26.77 | 3,420,195 |
| 2018-05-30 | $25.10 | $26.00 | $24.82 | $25.73 | $25.73 | 1,978,153 |
| 2018-05-29 | $24.48 | $25.33 | $24.30 | $24.95 | $24.95 | 2,382,284 |
| 2018-05-25 | $23.50 | $25.74 | $23.50 | $24.77 | $24.77 | 6,488,355 |
| 2018-05-24 | $22.15 | $23.55 | $22.05 | $23.36 | $23.36 | 23,329,642 |
GreenSky Inc - Class A (GSKY) News Headlines
Recent GreenSky Inc - Class A (GSKY) News
Similar Companies to GreenSky Inc - Class A (GSKY) in the Software-Infrastructure Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Oracle Corp | ORCL | Software-Infrastructure | Technology | 136,108 |
| Microsoft Corporation | MSFT | Software-Infrastructure | Technology | 126,000 |
| Adobe Inc | ADBE | Software-Infrastructure | Technology | 26,000 |
| Amdocs Ltd | DOX | Software-Infrastructure | Technology | 24,000 |
| Akamai Technologies Inc | AKAM | Software-Infrastructure | Technology | 15,500 |
| Synopsys Inc | SNPS | Software-Infrastructure | Technology | 12,000 |
| Fortinet Inc | FTNT | Software-Infrastructure | Technology | 11,000 |
| Vmware Inc - Class A | VMW | Software-Infrastructure | Technology | 11,000 |
| Verint Systems Inc | VRNT | Software-Infrastructure | Technology | 11,000 |
| NortonLifeLock Inc | NLOK | Software-Infrastructure | Technology | 10,000 |