PAE Incorporated - Class A (PAE) Exchange: NASDAQ
Data as of May 2, 2025
$10.05 ($0.00) 0.00%
PAE Incorporated - Class A - Daily Information
Click for more stock information on PAE Incorporated - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $10.05 |
| Previous Close | $10.05 |
| High | $10.05 |
| Low | $10.05 |
| Adjusted Open | $10.05 |
| Previous Adjusted Close | $10.05 |
| Adjusted High | $10.05 |
| Adjusted Low | $10.05 |
Invest in PAE Incorporated - Class A (PAE)
Key People PAE Incorporated - Class A
| Employee | Position |
|---|---|
| Charles D. Peiffer | President, CEO, Chief Financial Officer & Director |
| James C. Benton | Chief Information Officer & Vice President |
| Adam Harrison | Vice President-Strategy & Corporate Development |
| Karina Vollmer | Chief Ethics & Compliance Officer |
| Rene J. Moline | President-National Security Solutions Division |
| Clinton Bickett | President-Global Mission Services Business Unit |
| Louis Samson | Director |
| Delara Zarrabi | Director |
| Mark Monroe | Treasurer, Vice President-Finance & Controller |
| Celso Puente | Vice President-Marketing & Communications |
| Mark Zindler | Vice President-Investor Relations |
| Patricia M. C. Munchel | Chief Human Resources Officer & Executive VP |
| Paul W. Cobb | Secretary, Executive VP & General Counsel |
| Marshall Andrew Heinberg | Chairman |
| Paul T. Bader | Independent Director |
| John P. Hendrickson | Independent Director |
| Mary M. Jackson | Independent Director |
Company Profile PAE Incorporated - Class A
Exchange: NASDAQ
IPO Date: Oct. 31, 2018
Employees: 14,000
Sector: Industrials
Industry: Specialty Business Services
Website: PAE Incorporated - Class A Website
Address: 3325 Port Royal Road, Springfield, VA 22161
Historical Stock Data for PAE Incorporated - Class A (PAE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-28 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 13 |
| 2022-02-25 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 3 |
| 2022-02-24 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 3 |
| 2022-02-23 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 10 |
| 2022-02-22 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 5 |
| 2022-02-18 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 3 |
| 2022-02-17 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 3 |
| 2022-02-16 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 3 |
| 2022-02-15 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 4 |
| 2022-02-14 | $10.05 | $10.06 | $10.04 | $10.05 | $10.05 | 1,035,100 |
| 2022-02-11 | $10.06 | $10.06 | $10.04 | $10.04 | $10.04 | 1,067,451 |
| 2022-02-10 | $10.03 | $10.06 | $10.03 | $10.04 | $10.04 | 992,394 |
| 2022-02-09 | $10.05 | $10.05 | $10.03 | $10.04 | $10.04 | 565,294 |
| 2022-02-08 | $10.02 | $10.04 | $10.02 | $10.04 | $10.04 | 635,639 |
| 2022-02-07 | $10.02 | $10.04 | $9.99 | $10.02 | $10.02 | 757,417 |
| 2022-02-04 | $10.00 | $10.03 | $10.00 | $10.02 | $10.02 | 414,305 |
| 2022-02-03 | $10.02 | $10.03 | $10.02 | $10.03 | $10.03 | 333,504 |
| 2022-02-02 | $10.03 | $10.04 | $10.02 | $10.02 | $10.02 | 317,572 |
| 2022-02-01 | $10.01 | $10.03 | $10.01 | $10.03 | $10.03 | 1,732,016 |
| 2022-01-31 | $10.00 | $10.02 | $10.00 | $10.01 | $10.01 | 1,538,055 |
| 2022-01-28 | $10.02 | $10.02 | $9.99 | $10.00 | $10.00 | 1,362,880 |
| 2022-01-27 | $10.00 | $10.01 | $9.99 | $10.00 | $10.00 | 358,793 |
| 2022-01-26 | $10.00 | $10.01 | $9.99 | $10.00 | $10.00 | 264,351 |
| 2022-01-25 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 254,290 |
| 2022-01-24 | $10.00 | $10.01 | $9.99 | $10.00 | $10.00 | 966,055 |
| 2022-01-21 | $10.01 | $10.01 | $9.99 | $9.99 | $9.99 | 396,332 |
| 2022-01-20 | $9.97 | $10.00 | $9.97 | $9.99 | $9.99 | 333,624 |
| 2022-01-19 | $9.99 | $10.00 | $9.99 | $9.99 | $9.99 | 228,437 |
| 2022-01-18 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 216,382 |
| 2022-01-14 | $9.98 | $10.00 | $9.98 | $9.99 | $9.99 | 930,291 |
| 2022-01-13 | $9.99 | $9.99 | $9.98 | $9.98 | $9.98 | 546,576 |
| 2022-01-12 | $9.95 | $9.99 | $9.95 | $9.98 | $9.98 | 955,299 |
| 2022-01-11 | $9.92 | $9.94 | $9.92 | $9.92 | $9.92 | 1,727,479 |
| 2022-01-10 | $9.91 | $9.94 | $9.91 | $9.92 | $9.92 | 328,097 |
| 2022-01-07 | $9.93 | $9.94 | $9.92 | $9.93 | $9.93 | 348,753 |
| 2022-01-06 | $9.92 | $9.96 | $9.92 | $9.94 | $9.94 | 263,533 |
| 2022-01-05 | $9.95 | $9.96 | $9.94 | $9.94 | $9.94 | 360,780 |
| 2022-01-04 | $9.93 | $9.96 | $9.92 | $9.96 | $9.96 | 227,418 |
| 2022-01-03 | $9.93 | $9.94 | $9.91 | $9.93 | $9.93 | 2,005,936 |
| 2021-12-31 | $9.91 | $9.93 | $9.91 | $9.93 | $9.93 | 451,379 |
| 2021-12-30 | $9.92 | $9.92 | $9.91 | $9.92 | $9.92 | 211,021 |
| 2021-12-29 | $9.92 | $9.92 | $9.91 | $9.91 | $9.91 | 304,065 |
| 2021-12-28 | $9.91 | $9.93 | $9.90 | $9.91 | $9.91 | 283,479 |
| 2021-12-27 | $9.92 | $9.92 | $9.90 | $9.92 | $9.92 | 297,890 |
| 2021-12-23 | $9.92 | $9.93 | $9.91 | $9.92 | $9.92 | 301,370 |
| 2021-12-22 | $9.93 | $9.94 | $9.91 | $9.91 | $9.91 | 256,078 |
| 2021-12-21 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 277,994 |
| 2021-12-20 | $9.90 | $9.92 | $9.90 | $9.91 | $9.91 | 484,315 |
| 2021-12-17 | $9.93 | $9.94 | $9.88 | $9.91 | $9.91 | 1,775,383 |
| 2021-12-16 | $9.92 | $9.93 | $9.90 | $9.91 | $9.91 | 959,460 |
| 2021-12-15 | $9.92 | $9.93 | $9.91 | $9.93 | $9.93 | 331,124 |
| 2021-12-14 | $9.93 | $9.94 | $9.90 | $9.92 | $9.92 | 500,529 |
| 2021-12-13 | $9.90 | $9.93 | $9.90 | $9.91 | $9.91 | 854,578 |
| 2021-12-10 | $9.92 | $9.93 | $9.89 | $9.92 | $9.92 | 831,800 |
| 2021-12-09 | $9.89 | $9.93 | $9.89 | $9.90 | $9.90 | 2,197,738 |
| 2021-12-08 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 340,409 |
| 2021-12-07 | $9.92 | $9.92 | $9.89 | $9.91 | $9.91 | 854,621 |
| 2021-12-06 | $9.90 | $9.92 | $9.89 | $9.91 | $9.91 | 1,124,872 |
| 2021-12-03 | $9.90 | $9.91 | $9.88 | $9.89 | $9.89 | 1,782,816 |
| 2021-12-02 | $9.93 | $9.93 | $9.87 | $9.89 | $9.89 | 3,312,572 |
| 2021-12-01 | $9.94 | $9.95 | $9.92 | $9.93 | $9.93 | 907,711 |
| 2021-11-30 | $9.92 | $9.96 | $9.89 | $9.92 | $9.92 | 1,390,017 |
| 2021-11-29 | $9.92 | $9.93 | $9.91 | $9.92 | $9.92 | 1,366,318 |
| 2021-11-26 | $9.92 | $9.94 | $9.91 | $9.93 | $9.93 | 765,465 |
| 2021-11-24 | $9.92 | $9.97 | $9.92 | $9.95 | $9.95 | 282,930 |
| 2021-11-23 | $9.98 | $9.98 | $9.93 | $9.96 | $9.96 | 570,855 |
| 2021-11-22 | $9.92 | $9.99 | $9.91 | $9.97 | $9.97 | 566,773 |
| 2021-11-19 | $9.91 | $9.94 | $9.91 | $9.93 | $9.93 | 342,762 |
| 2021-11-18 | $9.92 | $9.94 | $9.91 | $9.93 | $9.93 | 810,329 |
| 2021-11-17 | $9.92 | $9.94 | $9.92 | $9.93 | $9.93 | 437,830 |
| 2021-11-16 | $9.92 | $9.96 | $9.92 | $9.93 | $9.93 | 598,547 |
| 2021-11-15 | $9.95 | $9.97 | $9.92 | $9.92 | $9.92 | 466,917 |
| 2021-11-12 | $9.94 | $9.98 | $9.92 | $9.94 | $9.94 | 500,063 |
| 2021-11-11 | $9.92 | $9.95 | $9.92 | $9.93 | $9.93 | 1,095,408 |
| 2021-11-10 | $9.92 | $9.96 | $9.91 | $9.92 | $9.92 | 1,099,992 |
| 2021-11-09 | $9.91 | $9.93 | $9.91 | $9.92 | $9.92 | 986,430 |
| 2021-11-08 | $9.93 | $9.93 | $9.86 | $9.92 | $9.92 | 995,591 |
| 2021-11-05 | $9.94 | $9.98 | $9.92 | $9.94 | $9.94 | 2,431,408 |
| 2021-11-04 | $9.95 | $9.99 | $9.92 | $9.92 | $9.92 | 2,373,060 |
| 2021-11-03 | $9.92 | $10.12 | $9.92 | $9.93 | $9.93 | 5,102,404 |
| 2021-11-02 | $9.92 | $9.94 | $9.92 | $9.93 | $9.93 | 1,518,602 |
| 2021-11-01 | $9.93 | $9.94 | $9.91 | $9.93 | $9.93 | 1,946,034 |
| 2021-10-29 | $9.93 | $9.94 | $9.89 | $9.92 | $9.92 | 2,028,324 |
| 2021-10-28 | $9.91 | $9.95 | $9.90 | $9.91 | $9.91 | 3,207,282 |
| 2021-10-27 | $9.88 | $9.92 | $9.88 | $9.90 | $9.90 | 3,211,510 |
| 2021-10-26 | $9.87 | $9.92 | $9.87 | $9.90 | $9.90 | 9,422,660 |
| 2021-10-25 | $9.94 | $9.94 | $9.85 | $9.88 | $9.88 | 32,006,921 |
| 2021-10-22 | $5.91 | $5.99 | $5.87 | $5.90 | $5.90 | 293,555 |
| 2021-10-21 | $5.85 | $5.96 | $5.84 | $5.89 | $5.89 | 1,098,587 |
| 2021-10-20 | $5.90 | $6.03 | $5.84 | $5.86 | $5.86 | 217,086 |
| 2021-10-19 | $5.82 | $5.94 | $5.79 | $5.90 | $5.90 | 208,908 |
| 2021-10-18 | $5.86 | $5.86 | $5.76 | $5.81 | $5.81 | 143,856 |
| 2021-10-15 | $6.09 | $6.09 | $5.87 | $5.87 | $5.87 | 281,281 |
| 2021-10-14 | $6.00 | $6.08 | $5.94 | $5.97 | $5.97 | 337,432 |
| 2021-10-13 | $5.85 | $5.97 | $5.78 | $5.96 | $5.96 | 277,166 |
| 2021-10-12 | $5.84 | $5.92 | $5.80 | $5.87 | $5.87 | 182,104 |
| 2021-10-11 | $5.93 | $6.00 | $5.86 | $5.86 | $5.86 | 169,246 |
| 2021-10-08 | $6.09 | $6.13 | $5.86 | $5.88 | $5.88 | 373,050 |
| 2021-10-07 | $6.00 | $6.17 | $6.00 | $6.11 | $6.11 | 251,271 |
| 2021-10-06 | $6.02 | $6.02 | $5.87 | $6.00 | $6.00 | 205,943 |
| 2021-10-05 | $6.19 | $6.20 | $5.99 | $6.03 | $6.03 | 281,980 |
| 2021-10-04 | $6.01 | $6.24 | $6.01 | $6.16 | $6.16 | 457,803 |
| 2021-10-01 | $6.01 | $6.09 | $5.97 | $6.03 | $6.03 | 377,315 |
| 2021-09-30 | $5.98 | $6.04 | $5.93 | $5.98 | $5.98 | 352,437 |
| 2021-09-29 | $5.92 | $6.02 | $5.77 | $6.00 | $6.00 | 438,096 |
| 2021-09-28 | $6.02 | $6.12 | $5.87 | $5.87 | $5.87 | 396,831 |
| 2021-09-27 | $5.74 | $6.06 | $5.73 | $6.00 | $6.00 | 484,194 |
| 2021-09-24 | $5.79 | $5.80 | $5.62 | $5.69 | $5.69 | 648,003 |
| 2021-09-23 | $5.77 | $5.87 | $5.73 | $5.79 | $5.79 | 338,728 |
| 2021-09-22 | $5.96 | $5.98 | $5.76 | $5.78 | $5.78 | 399,481 |
| 2021-09-21 | $6.19 | $6.23 | $5.85 | $5.88 | $5.88 | 698,420 |
| 2021-09-20 | $5.90 | $6.28 | $5.85 | $6.14 | $6.14 | 1,255,946 |
| 2021-09-17 | $5.85 | $6.01 | $5.79 | $5.90 | $5.90 | 1,032,302 |
| 2021-09-16 | $5.98 | $6.10 | $5.85 | $5.86 | $5.86 | 584,506 |
| 2021-09-15 | $6.08 | $6.16 | $5.90 | $6.08 | $6.08 | 608,250 |
| 2021-09-14 | $6.46 | $6.46 | $6.05 | $6.05 | $6.05 | 679,626 |
| 2021-09-13 | $6.30 | $6.45 | $6.22 | $6.44 | $6.44 | 821,449 |
| 2021-09-10 | $6.39 | $6.40 | $6.26 | $6.27 | $6.27 | 316,910 |
| 2021-09-09 | $6.34 | $6.41 | $6.26 | $6.38 | $6.38 | 290,452 |
| 2021-09-08 | $6.40 | $6.46 | $6.23 | $6.32 | $6.32 | 345,707 |
| 2021-09-07 | $6.54 | $6.60 | $6.37 | $6.38 | $6.38 | 413,854 |
| 2021-09-03 | $6.66 | $6.69 | $6.51 | $6.52 | $6.52 | 290,964 |
| 2021-09-02 | $6.80 | $6.86 | $6.61 | $6.63 | $6.63 | 378,074 |
| 2021-09-01 | $6.69 | $6.84 | $6.52 | $6.80 | $6.80 | 503,067 |
| 2021-08-31 | $6.59 | $6.76 | $6.54 | $6.69 | $6.69 | 445,501 |
| 2021-08-30 | $6.63 | $6.94 | $6.57 | $6.62 | $6.62 | 672,330 |
| 2021-08-27 | $6.62 | $6.75 | $6.46 | $6.60 | $6.60 | 634,954 |
| 2021-08-26 | $6.70 | $6.80 | $6.47 | $6.60 | $6.60 | 1,156,151 |
| 2021-08-25 | $7.08 | $7.20 | $6.31 | $6.67 | $6.67 | 2,108,409 |
| 2021-08-24 | $7.66 | $7.69 | $7.42 | $7.45 | $7.45 | 429,930 |
| 2021-08-23 | $7.62 | $7.68 | $7.52 | $7.66 | $7.66 | 189,952 |
| 2021-08-20 | $7.50 | $7.66 | $7.47 | $7.57 | $7.57 | 370,090 |
| 2021-08-19 | $7.61 | $7.67 | $7.43 | $7.55 | $7.55 | 763,369 |
| 2021-08-18 | $7.73 | $7.86 | $7.45 | $7.66 | $7.66 | 1,600,459 |
| 2021-08-17 | $7.60 | $7.84 | $7.55 | $7.76 | $7.76 | 484,275 |
| 2021-08-16 | $7.90 | $7.91 | $7.55 | $7.68 | $7.68 | 416,347 |
| 2021-08-13 | $8.07 | $8.13 | $7.93 | $7.97 | $7.97 | 171,549 |
| 2021-08-12 | $7.99 | $8.14 | $7.89 | $8.09 | $8.09 | 364,687 |
| 2021-08-11 | $8.09 | $8.09 | $7.95 | $7.99 | $7.99 | 190,835 |
| 2021-08-10 | $8.13 | $8.20 | $7.87 | $8.10 | $8.10 | 482,939 |
| 2021-08-09 | $8.26 | $8.26 | $8.02 | $8.11 | $8.11 | 317,967 |
| 2021-08-06 | $8.29 | $8.43 | $8.16 | $8.27 | $8.27 | 401,837 |
| 2021-08-05 | $8.25 | $8.50 | $7.89 | $8.20 | $8.20 | 3,751,625 |
| 2021-08-04 | $8.54 | $8.59 | $8.31 | $8.31 | $8.31 | 300,385 |
| 2021-08-03 | $8.91 | $8.95 | $8.60 | $8.66 | $8.66 | 391,672 |
| 2021-08-02 | $8.93 | $9.10 | $8.87 | $8.90 | $8.90 | 248,214 |
| 2021-07-30 | $9.05 | $9.09 | $8.89 | $8.92 | $8.92 | 354,767 |
| 2021-07-29 | $9.20 | $9.24 | $9.03 | $9.05 | $9.05 | 290,326 |
| 2021-07-28 | $9.20 | $9.33 | $9.09 | $9.14 | $9.14 | 156,443 |
| 2021-07-27 | $9.15 | $9.25 | $8.99 | $9.12 | $9.12 | 216,422 |
| 2021-07-26 | $9.38 | $9.47 | $9.19 | $9.23 | $9.23 | 181,477 |
| 2021-07-23 | $9.48 | $9.48 | $9.32 | $9.37 | $9.37 | 158,887 |
| 2021-07-22 | $9.59 | $9.66 | $9.38 | $9.40 | $9.40 | 318,876 |
| 2021-07-21 | $9.50 | $9.82 | $9.50 | $9.59 | $9.59 | 378,995 |
| 2021-07-20 | $9.15 | $9.54 | $9.12 | $9.49 | $9.49 | 361,702 |
| 2021-07-19 | $9.16 | $9.25 | $9.02 | $9.16 | $9.16 | 308,187 |
| 2021-07-16 | $9.20 | $9.43 | $9.08 | $9.34 | $9.34 | 196,462 |
| 2021-07-15 | $8.98 | $9.15 | $8.98 | $9.09 | $9.09 | 288,158 |
| 2021-07-14 | $8.90 | $9.08 | $8.90 | $9.04 | $9.04 | 799,344 |
| 2021-07-13 | $8.89 | $8.98 | $8.88 | $8.90 | $8.90 | 166,538 |
| 2021-07-12 | $8.98 | $9.01 | $8.87 | $8.94 | $8.94 | 210,261 |
| 2021-07-09 | $9.09 | $9.09 | $8.90 | $8.98 | $8.98 | 222,826 |
| 2021-07-08 | $8.66 | $9.11 | $8.55 | $8.96 | $8.96 | 398,346 |
| 2021-07-07 | $8.81 | $8.93 | $8.71 | $8.86 | $8.86 | 147,447 |
| 2021-07-06 | $9.30 | $9.35 | $8.82 | $8.87 | $8.87 | 360,951 |
| 2021-07-02 | $9.02 | $9.43 | $8.85 | $9.30 | $9.30 | 449,037 |
| 2021-07-01 | $8.92 | $9.08 | $8.85 | $9.06 | $9.06 | 290,879 |
| 2021-06-30 | $8.75 | $9.05 | $8.70 | $8.90 | $8.90 | 517,177 |
| 2021-06-29 | $8.90 | $8.95 | $8.76 | $8.80 | $8.80 | 374,792 |
| 2021-06-28 | $9.18 | $9.18 | $8.75 | $8.84 | $8.84 | 542,039 |
| 2021-06-25 | $9.30 | $9.38 | $9.08 | $9.11 | $9.11 | 1,414,993 |
| 2021-06-24 | $9.27 | $9.31 | $9.16 | $9.30 | $9.30 | 358,602 |
| 2021-06-23 | $9.45 | $9.55 | $9.19 | $9.21 | $9.21 | 413,647 |
| 2021-06-22 | $9.02 | $9.41 | $8.96 | $9.39 | $9.39 | 531,152 |
| 2021-06-21 | $8.74 | $9.03 | $8.69 | $9.02 | $9.02 | 370,816 |
| 2021-06-18 | $8.84 | $9.03 | $8.60 | $8.68 | $8.68 | 1,062,479 |
| 2021-06-17 | $9.11 | $9.16 | $8.89 | $8.99 | $8.99 | 297,566 |
| 2021-06-16 | $9.04 | $9.19 | $8.96 | $9.07 | $9.07 | 231,445 |
| 2021-06-15 | $9.03 | $9.07 | $8.89 | $9.03 | $9.03 | 251,285 |
| 2021-06-14 | $8.97 | $9.15 | $8.94 | $8.97 | $8.97 | 273,626 |
| 2021-06-11 | $8.99 | $9.02 | $8.86 | $8.97 | $8.97 | 440,679 |
| 2021-06-10 | $8.97 | $9.01 | $8.79 | $8.95 | $8.95 | 273,481 |
| 2021-06-09 | $8.92 | $8.98 | $8.80 | $8.96 | $8.96 | 264,362 |
| 2021-06-08 | $8.88 | $8.98 | $8.73 | $8.92 | $8.92 | 317,721 |
| 2021-06-07 | $8.80 | $9.01 | $8.74 | $8.88 | $8.88 | 499,255 |
| 2021-06-04 | $8.70 | $8.76 | $8.55 | $8.76 | $8.76 | 308,511 |
| 2021-06-03 | $8.40 | $8.68 | $8.26 | $8.64 | $8.64 | 401,136 |
| 2021-06-02 | $8.33 | $8.54 | $8.28 | $8.38 | $8.38 | 386,321 |
| 2021-06-01 | $8.20 | $8.38 | $8.17 | $8.37 | $8.37 | 431,723 |
| 2021-05-28 | $8.32 | $8.32 | $7.98 | $8.12 | $8.12 | 487,819 |
| 2021-05-27 | $8.53 | $8.57 | $8.27 | $8.30 | $8.30 | 456,557 |
| 2021-05-26 | $8.32 | $8.46 | $8.23 | $8.44 | $8.44 | 297,243 |
| 2021-05-25 | $8.50 | $8.59 | $8.32 | $8.34 | $8.34 | 427,436 |
| 2021-05-24 | $8.38 | $8.65 | $8.31 | $8.52 | $8.52 | 332,354 |
| 2021-05-21 | $8.30 | $8.36 | $8.18 | $8.33 | $8.33 | 292,799 |
| 2021-05-20 | $8.31 | $8.46 | $8.14 | $8.29 | $8.29 | 216,323 |
| 2021-05-19 | $8.57 | $8.62 | $8.24 | $8.35 | $8.35 | 378,908 |
| 2021-05-18 | $8.56 | $8.80 | $8.56 | $8.65 | $8.65 | 474,928 |
| 2021-05-17 | $8.60 | $8.71 | $8.48 | $8.60 | $8.60 | 345,680 |
| 2021-05-14 | $8.47 | $8.71 | $8.45 | $8.60 | $8.60 | 198,919 |
| 2021-05-13 | $8.29 | $8.53 | $8.29 | $8.44 | $8.44 | 253,855 |
| 2021-05-12 | $8.45 | $8.50 | $8.16 | $8.30 | $8.30 | 677,790 |
| 2021-05-11 | $8.49 | $8.59 | $8.31 | $8.49 | $8.49 | 264,522 |
| 2021-05-10 | $8.97 | $9.11 | $8.66 | $8.66 | $8.66 | 306,729 |
| 2021-05-07 | $8.60 | $8.85 | $8.52 | $8.78 | $8.78 | 791,843 |
| 2021-05-06 | $9.06 | $9.25 | $8.44 | $8.62 | $8.62 | 316,972 |
| 2021-05-05 | $8.94 | $8.98 | $8.71 | $8.75 | $8.75 | 269,511 |
| 2021-05-04 | $9.00 | $9.01 | $8.82 | $8.96 | $8.96 | 681,906 |
| 2021-05-03 | $9.17 | $9.18 | $8.87 | $8.97 | $8.97 | 503,369 |
| 2021-04-30 | $8.97 | $9.15 | $8.80 | $8.97 | $8.97 | 835,662 |
| 2021-04-29 | $8.44 | $8.78 | $8.38 | $8.69 | $8.69 | 366,019 |
| 2021-04-28 | $8.23 | $8.41 | $8.15 | $8.35 | $8.35 | 301,008 |
| 2021-04-27 | $8.17 | $8.22 | $8.01 | $8.20 | $8.20 | 801,462 |
| 2021-04-26 | $7.97 | $8.30 | $7.95 | $8.20 | $8.20 | 209,562 |
| 2021-04-23 | $7.96 | $8.00 | $7.87 | $7.89 | $7.89 | 256,005 |
| 2021-04-22 | $7.94 | $8.01 | $7.81 | $7.88 | $7.88 | 303,367 |
| 2021-04-21 | $7.84 | $8.13 | $7.80 | $7.94 | $7.94 | 231,507 |
| 2021-04-20 | $7.85 | $8.07 | $7.79 | $7.84 | $7.84 | 390,865 |
| 2021-04-19 | $7.92 | $8.02 | $7.85 | $7.92 | $7.92 | 319,524 |
| 2021-04-16 | $8.00 | $8.03 | $7.90 | $7.95 | $7.95 | 418,861 |
| 2021-04-15 | $8.20 | $8.22 | $7.88 | $7.92 | $7.92 | 1,206,093 |
| 2021-04-14 | $8.11 | $8.28 | $8.05 | $8.18 | $8.18 | 288,283 |
| 2021-04-13 | $8.26 | $8.39 | $8.11 | $8.14 | $8.14 | 361,135 |
| 2021-04-12 | $8.47 | $8.48 | $8.23 | $8.31 | $8.31 | 232,031 |
| 2021-04-09 | $8.60 | $8.62 | $8.24 | $8.45 | $8.45 | 624,037 |
| 2021-04-08 | $8.73 | $8.82 | $8.52 | $8.54 | $8.54 | 296,928 |
| 2021-04-07 | $9.04 | $9.11 | $8.70 | $8.74 | $8.74 | 379,918 |
| 2021-04-06 | $8.95 | $9.38 | $8.95 | $9.06 | $9.06 | 540,120 |
| 2021-04-05 | $8.97 | $9.02 | $8.85 | $8.99 | $8.99 | 261,438 |
| 2021-04-01 | $8.99 | $9.02 | $8.75 | $8.84 | $8.84 | 414,713 |
| 2021-03-31 | $9.01 | $9.06 | $8.82 | $9.02 | $9.02 | 613,677 |
| 2021-03-30 | $9.17 | $9.41 | $9.00 | $9.05 | $9.05 | 428,183 |
| 2021-03-29 | $9.15 | $9.35 | $9.13 | $9.18 | $9.18 | 604,417 |
| 2021-03-26 | $9.00 | $9.20 | $8.87 | $9.19 | $9.19 | 695,246 |
| 2021-03-25 | $8.61 | $9.10 | $8.61 | $8.96 | $8.96 | 300,113 |
| 2021-03-24 | $8.70 | $8.87 | $8.65 | $8.67 | $8.67 | 612,836 |
| 2021-03-23 | $8.45 | $8.79 | $8.41 | $8.64 | $8.64 | 1,213,584 |
| 2021-03-22 | $8.63 | $8.67 | $8.43 | $8.54 | $8.54 | 317,861 |
| 2021-03-19 | $8.61 | $8.72 | $8.42 | $8.66 | $8.66 | 1,751,173 |
| 2021-03-18 | $8.64 | $8.74 | $8.49 | $8.57 | $8.57 | 1,453,242 |
| 2021-03-17 | $9.02 | $9.08 | $8.55 | $8.64 | $8.64 | 729,902 |
| 2021-03-16 | $9.40 | $9.53 | $9.12 | $9.38 | $9.38 | 338,186 |
| 2021-03-15 | $9.78 | $9.82 | $9.21 | $9.25 | $9.25 | 393,350 |
| 2021-03-12 | $9.51 | $9.94 | $9.43 | $9.75 | $9.75 | 781,987 |
| 2021-03-11 | $9.28 | $9.70 | $9.12 | $9.40 | $9.40 | 1,378,729 |
| 2021-03-10 | $8.52 | $9.12 | $8.43 | $9.10 | $9.10 | 1,023,037 |
| 2021-03-09 | $8.67 | $8.80 | $8.09 | $8.49 | $8.49 | 408,035 |
| 2021-03-08 | $8.40 | $8.82 | $8.40 | $8.62 | $8.62 | 595,523 |
| 2021-03-05 | $7.79 | $8.43 | $7.76 | $8.38 | $8.38 | 749,981 |
| 2021-03-04 | $7.81 | $7.91 | $7.51 | $7.63 | $7.63 | 1,353,072 |
| 2021-03-03 | $8.05 | $8.19 | $7.69 | $7.80 | $7.80 | 770,309 |
| 2021-03-02 | $8.23 | $8.30 | $7.74 | $8.02 | $8.02 | 851,881 |
| 2021-03-01 | $8.49 | $8.49 | $8.06 | $8.20 | $8.20 | 770,067 |
| 2021-02-26 | $8.19 | $8.36 | $7.96 | $8.17 | $8.17 | 432,578 |
| 2021-02-25 | $8.61 | $8.61 | $8.10 | $8.18 | $8.18 | 451,312 |
| 2021-02-24 | $8.49 | $8.64 | $8.47 | $8.50 | $8.50 | 531,944 |
| 2021-02-23 | $8.48 | $8.64 | $8.25 | $8.44 | $8.44 | 438,644 |
| 2021-02-22 | $8.82 | $8.91 | $8.52 | $8.54 | $8.54 | 315,268 |
| 2021-02-19 | $9.11 | $9.29 | $8.75 | $8.92 | $8.92 | 606,850 |
| 2021-02-18 | $8.86 | $9.25 | $8.75 | $9.06 | $9.06 | 1,607,199 |
| 2021-02-17 | $8.58 | $8.95 | $8.47 | $8.93 | $8.93 | 503,354 |
| 2021-02-16 | $8.87 | $8.96 | $8.55 | $8.62 | $8.62 | 451,579 |
| 2021-02-12 | $8.90 | $8.90 | $8.73 | $8.84 | $8.84 | 277,187 |
| 2021-02-11 | $9.25 | $9.28 | $8.83 | $8.90 | $8.90 | 833,834 |
| 2021-02-10 | $9.31 | $9.39 | $9.17 | $9.22 | $9.22 | 1,716,167 |
| 2021-02-09 | $9.29 | $9.44 | $9.16 | $9.28 | $9.28 | 995,782 |
| 2021-02-08 | $9.38 | $9.54 | $9.15 | $9.30 | $9.30 | 355,620 |
| 2021-02-05 | $9.59 | $9.59 | $9.07 | $9.31 | $9.31 | 1,157,119 |
| 2021-02-04 | $9.37 | $9.59 | $9.15 | $9.49 | $9.49 | 252,672 |
| 2021-02-03 | $9.00 | $9.30 | $8.98 | $9.26 | $9.26 | 231,531 |
| 2021-02-02 | $8.66 | $9.10 | $8.46 | $9.07 | $9.07 | 245,236 |
| 2021-02-01 | $8.35 | $8.55 | $8.28 | $8.49 | $8.49 | 200,426 |
| 2021-01-29 | $8.61 | $8.85 | $8.27 | $8.30 | $8.30 | 293,620 |
| 2021-01-28 | $8.95 | $8.95 | $8.58 | $8.69 | $8.69 | 274,312 |
| 2021-01-27 | $9.19 | $9.35 | $8.80 | $8.82 | $8.82 | 388,520 |
| 2021-01-26 | $9.75 | $9.75 | $9.39 | $9.43 | $9.43 | 396,350 |
| 2021-01-25 | $9.35 | $9.67 | $9.21 | $9.50 | $9.50 | 658,382 |
| 2021-01-22 | $8.89 | $9.36 | $8.89 | $9.35 | $9.35 | 320,073 |
| 2021-01-21 | $9.30 | $9.35 | $8.99 | $9.03 | $9.03 | 344,631 |
| 2021-01-20 | $9.34 | $9.50 | $9.20 | $9.33 | $9.33 | 518,318 |
| 2021-01-19 | $9.43 | $9.49 | $9.20 | $9.25 | $9.25 | 426,709 |
| 2021-01-15 | $9.40 | $9.51 | $9.19 | $9.35 | $9.35 | 377,060 |
| 2021-01-14 | $9.18 | $9.75 | $9.18 | $9.50 | $9.50 | 460,552 |
| 2021-01-13 | $9.46 | $9.46 | $8.85 | $9.16 | $9.16 | 1,231,805 |
| 2021-01-12 | $9.38 | $9.71 | $9.34 | $9.44 | $9.44 | 1,241,074 |
| 2021-01-11 | $9.16 | $9.31 | $9.10 | $9.29 | $9.29 | 345,525 |
| 2021-01-08 | $9.27 | $9.27 | $9.08 | $9.24 | $9.24 | 170,799 |
| 2021-01-07 | $9.34 | $9.35 | $9.10 | $9.22 | $9.22 | 214,280 |
| 2021-01-06 | $9.09 | $9.49 | $9.00 | $9.35 | $9.35 | 668,840 |
| 2021-01-05 | $9.03 | $9.16 | $8.82 | $8.86 | $8.86 | 251,895 |
| 2021-01-04 | $9.23 | $9.43 | $8.96 | $9.02 | $9.02 | 282,398 |
| 2020-12-31 | $9.12 | $9.21 | $8.94 | $9.18 | $9.18 | 158,657 |
| 2020-12-30 | $9.26 | $9.41 | $8.93 | $9.09 | $9.09 | 378,651 |
| 2020-12-29 | $9.43 | $9.51 | $9.18 | $9.24 | $9.24 | 226,034 |
| 2020-12-28 | $9.43 | $9.71 | $9.20 | $9.40 | $9.40 | 329,788 |
| 2020-12-24 | $8.90 | $8.95 | $8.63 | $8.68 | $8.68 | 100,332 |
| 2020-12-23 | $9.00 | $9.40 | $8.69 | $8.85 | $8.85 | 228,338 |
| 2020-12-22 | $8.93 | $9.04 | $8.83 | $8.92 | $8.92 | 242,366 |
| 2020-12-21 | $9.17 | $9.26 | $8.87 | $8.91 | $8.91 | 268,950 |
| 2020-12-18 | $9.32 | $9.51 | $9.15 | $9.30 | $9.30 | 909,041 |
| 2020-12-17 | $9.43 | $9.52 | $9.16 | $9.26 | $9.26 | 222,292 |
| 2020-12-16 | $10.00 | $10.20 | $9.30 | $9.41 | $9.41 | 382,705 |
| 2020-12-15 | $9.48 | $9.52 | $9.24 | $9.49 | $9.49 | 236,317 |
| 2020-12-14 | $9.63 | $9.63 | $9.29 | $9.36 | $9.36 | 327,895 |
| 2020-12-11 | $9.67 | $9.89 | $9.41 | $9.50 | $9.50 | 323,605 |
| 2020-12-10 | $9.33 | $9.83 | $9.29 | $9.81 | $9.81 | 228,070 |
| 2020-12-09 | $9.60 | $9.92 | $9.15 | $9.36 | $9.36 | 294,854 |
| 2020-12-08 | $9.40 | $9.69 | $9.31 | $9.55 | $9.55 | 162,212 |
| 2020-12-07 | $9.87 | $9.87 | $9.29 | $9.50 | $9.50 | 317,943 |
| 2020-12-04 | $9.73 | $10.14 | $9.52 | $9.82 | $9.82 | 351,886 |
| 2020-12-03 | $9.73 | $9.74 | $9.47 | $9.53 | $9.53 | 215,159 |
| 2020-12-02 | $9.71 | $9.91 | $9.43 | $9.68 | $9.68 | 247,446 |
| 2020-12-01 | $10.70 | $10.70 | $9.39 | $9.71 | $9.71 | 237,737 |
| 2020-11-30 | $9.57 | $9.76 | $9.45 | $9.61 | $9.61 | 420,522 |
| 2020-11-27 | $9.62 | $9.82 | $9.53 | $9.69 | $9.69 | 110,678 |
| 2020-11-25 | $9.77 | $10.00 | $9.58 | $9.63 | $9.63 | 258,232 |
| 2020-11-24 | $9.98 | $9.99 | $9.44 | $9.86 | $9.86 | 417,922 |
| 2020-11-23 | $9.75 | $9.84 | $9.60 | $9.75 | $9.75 | 274,202 |
| 2020-11-20 | $9.48 | $9.88 | $9.45 | $9.70 | $9.70 | 334,923 |
| 2020-11-19 | $9.55 | $9.90 | $9.41 | $9.61 | $9.61 | 355,472 |
| 2020-11-18 | $9.76 | $9.87 | $9.52 | $9.60 | $9.60 | 485,325 |
| 2020-11-17 | $9.40 | $9.70 | $9.36 | $9.67 | $9.67 | 412,844 |
| 2020-11-16 | $9.59 | $9.71 | $9.32 | $9.50 | $9.50 | 294,794 |
| 2020-11-13 | $9.31 | $9.50 | $9.14 | $9.36 | $9.36 | 195,247 |
| 2020-11-12 | $9.10 | $9.27 | $8.94 | $9.08 | $9.08 | 178,759 |
| 2020-11-11 | $9.30 | $9.42 | $8.94 | $9.16 | $9.16 | 205,875 |
| 2020-11-10 | $8.86 | $9.45 | $8.35 | $9.20 | $9.20 | 393,067 |
| 2020-11-09 | $9.05 | $9.90 | $8.63 | $8.68 | $8.68 | 645,528 |
| 2020-11-06 | $8.43 | $8.71 | $8.35 | $8.43 | $8.43 | 304,133 |
| 2020-11-05 | $8.26 | $8.49 | $8.01 | $8.43 | $8.43 | 279,136 |
| 2020-11-04 | $8.45 | $8.56 | $8.15 | $8.22 | $8.22 | 267,666 |
| 2020-11-03 | $8.46 | $8.71 | $8.35 | $8.65 | $8.65 | 139,568 |
| 2020-11-02 | $8.06 | $8.58 | $7.98 | $8.29 | $8.29 | 307,123 |
| 2020-10-30 | $8.19 | $8.29 | $7.87 | $7.92 | $7.92 | 266,411 |
| 2020-10-29 | $8.56 | $8.65 | $8.16 | $8.23 | $8.23 | 160,783 |
| 2020-10-28 | $8.94 | $9.12 | $8.61 | $8.61 | $8.61 | 170,548 |
| 2020-10-27 | $9.14 | $9.52 | $8.96 | $9.11 | $9.11 | 145,855 |
| 2020-10-26 | $9.25 | $9.47 | $8.93 | $9.19 | $9.19 | 226,252 |
| 2020-10-23 | $9.53 | $9.63 | $9.28 | $9.31 | $9.31 | 249,820 |
| 2020-10-22 | $9.30 | $9.54 | $9.20 | $9.50 | $9.50 | 298,108 |
| 2020-10-21 | $9.35 | $9.35 | $9.18 | $9.26 | $9.26 | 120,843 |
| 2020-10-20 | $9.42 | $9.46 | $9.21 | $9.33 | $9.33 | 183,433 |
| 2020-10-19 | $9.43 | $9.50 | $9.25 | $9.31 | $9.31 | 167,147 |
| 2020-10-16 | $9.28 | $9.45 | $9.25 | $9.36 | $9.36 | 216,518 |
| 2020-10-15 | $9.14 | $9.58 | $8.98 | $9.33 | $9.33 | 201,484 |
| 2020-10-14 | $9.36 | $9.56 | $9.11 | $9.21 | $9.21 | 163,395 |
| 2020-10-13 | $9.42 | $9.61 | $9.27 | $9.40 | $9.40 | 80,724 |
| 2020-10-12 | $9.24 | $9.66 | $9.05 | $9.52 | $9.52 | 146,963 |
| 2020-10-09 | $9.28 | $9.33 | $8.96 | $9.25 | $9.25 | 216,043 |
| 2020-10-08 | $9.42 | $9.75 | $9.13 | $9.15 | $9.15 | 274,669 |
| 2020-10-07 | $9.27 | $9.57 | $9.21 | $9.26 | $9.26 | 351,672 |
| 2020-10-06 | $9.95 | $10.00 | $9.14 | $9.16 | $9.16 | 199,088 |
| 2020-10-05 | $9.43 | $9.95 | $9.40 | $9.92 | $9.92 | 346,878 |
| 2020-10-02 | $8.65 | $9.50 | $8.52 | $9.36 | $9.36 | 256,820 |
| 2020-10-01 | $8.53 | $8.85 | $8.43 | $8.83 | $8.83 | 349,463 |
| 2020-09-30 | $8.52 | $8.99 | $8.35 | $8.50 | $8.50 | 179,991 |
| 2020-09-29 | $8.54 | $8.96 | $8.28 | $8.51 | $8.51 | 104,536 |
| 2020-09-28 | $8.48 | $9.33 | $8.33 | $8.53 | $8.53 | 150,061 |
| 2020-09-25 | $8.39 | $8.59 | $8.30 | $8.44 | $8.44 | 182,594 |
| 2020-09-24 | $8.17 | $8.48 | $7.90 | $8.42 | $8.42 | 307,468 |
| 2020-09-23 | $8.34 | $9.09 | $8.09 | $8.14 | $8.14 | 379,436 |
| 2020-09-22 | $8.63 | $8.73 | $8.37 | $8.42 | $8.42 | 379,547 |
| 2020-09-21 | $9.43 | $9.47 | $8.53 | $8.62 | $8.62 | 394,942 |
| 2020-09-18 | $9.87 | $9.98 | $9.55 | $9.63 | $9.63 | 2,890,192 |
| 2020-09-17 | $9.80 | $10.00 | $9.65 | $9.70 | $9.70 | 305,909 |
| 2020-09-16 | $9.97 | $10.16 | $9.90 | $9.91 | $9.91 | 435,341 |
| 2020-09-15 | $10.00 | $10.00 | $9.75 | $9.94 | $9.94 | 492,280 |
| 2020-09-14 | $9.37 | $10.02 | $9.25 | $9.97 | $9.97 | 713,324 |
| 2020-09-11 | $9.12 | $9.25 | $9.02 | $9.19 | $9.19 | 363,647 |
| 2020-09-10 | $8.89 | $9.08 | $8.84 | $9.01 | $9.01 | 278,346 |
| 2020-09-09 | $9.02 | $9.17 | $8.86 | $8.92 | $8.92 | 200,628 |
| 2020-09-08 | $8.94 | $9.11 | $8.54 | $8.99 | $8.99 | 258,974 |
| 2020-09-04 | $9.18 | $9.21 | $8.86 | $8.96 | $8.96 | 125,423 |
| 2020-09-03 | $9.13 | $9.28 | $8.85 | $9.04 | $9.04 | 240,674 |
| 2020-09-02 | $8.85 | $9.24 | $8.65 | $9.15 | $9.15 | 279,801 |
| 2020-09-01 | $8.77 | $9.11 | $8.68 | $8.90 | $8.90 | 229,989 |
| 2020-08-31 | $9.19 | $9.19 | $8.79 | $8.84 | $8.84 | 292,311 |
| 2020-08-28 | $9.13 | $9.30 | $8.97 | $9.25 | $9.25 | 124,288 |
| 2020-08-27 | $8.92 | $9.11 | $8.89 | $9.06 | $9.06 | 74,027 |
| 2020-08-26 | $8.79 | $8.95 | $8.68 | $8.91 | $8.91 | 108,941 |
| 2020-08-25 | $9.40 | $9.57 | $8.76 | $8.84 | $8.84 | 360,039 |
| 2020-08-24 | $10.09 | $10.24 | $9.10 | $9.19 | $9.19 | 187,852 |
| 2020-08-21 | $9.24 | $9.38 | $9.01 | $9.34 | $9.34 | 154,416 |
| 2020-08-20 | $9.15 | $9.40 | $9.07 | $9.25 | $9.25 | 172,104 |
| 2020-08-19 | $9.16 | $9.33 | $8.97 | $9.26 | $9.26 | 165,177 |
| 2020-08-18 | $9.30 | $9.49 | $9.11 | $9.20 | $9.20 | 237,132 |
| 2020-08-17 | $8.90 | $9.30 | $8.90 | $9.22 | $9.22 | 249,690 |
| 2020-08-14 | $8.46 | $8.99 | $8.44 | $8.94 | $8.94 | 114,662 |
| 2020-08-13 | $8.50 | $8.64 | $8.09 | $8.53 | $8.53 | 112,495 |
| 2020-08-12 | $8.57 | $8.66 | $8.38 | $8.52 | $8.52 | 338,457 |
| 2020-08-11 | $8.56 | $8.73 | $8.45 | $8.45 | $8.45 | 359,754 |
| 2020-08-10 | $8.54 | $8.73 | $8.42 | $8.50 | $8.50 | 272,790 |
| 2020-08-07 | $8.70 | $8.87 | $8.50 | $8.53 | $8.53 | 351,600 |
| 2020-08-06 | $9.00 | $9.00 | $8.45 | $8.68 | $8.68 | 414,473 |
| 2020-08-05 | $8.50 | $8.75 | $8.26 | $8.67 | $8.67 | 268,279 |
| 2020-08-04 | $8.14 | $8.41 | $8.06 | $8.41 | $8.41 | 451,453 |
| 2020-08-03 | $7.93 | $8.23 | $7.90 | $8.12 | $8.12 | 478,421 |
| 2020-07-31 | $8.04 | $8.09 | $7.82 | $7.88 | $7.88 | 342,949 |
| 2020-07-30 | $8.10 | $8.19 | $7.92 | $8.04 | $8.04 | 233,498 |
| 2020-07-29 | $8.35 | $8.42 | $8.03 | $8.21 | $8.21 | 218,141 |
| 2020-07-28 | $8.34 | $8.47 | $8.20 | $8.32 | $8.32 | 175,337 |
| 2020-07-27 | $8.33 | $8.37 | $8.04 | $8.36 | $8.36 | 253,340 |
| 2020-07-24 | $8.63 | $8.66 | $8.27 | $8.33 | $8.33 | 279,571 |
| 2020-07-23 | $8.81 | $8.99 | $8.65 | $8.68 | $8.68 | 176,451 |
| 2020-07-22 | $8.78 | $9.03 | $8.68 | $8.85 | $8.85 | 289,952 |
| 2020-07-21 | $8.76 | $9.01 | $8.53 | $8.81 | $8.81 | 213,616 |
| 2020-07-20 | $8.46 | $8.82 | $8.09 | $8.77 | $8.77 | 687,972 |
| 2020-07-17 | $8.77 | $8.91 | $8.41 | $8.50 | $8.50 | 542,300 |
| 2020-07-16 | $9.10 | $9.32 | $8.82 | $8.86 | $8.86 | 651,700 |
| 2020-07-15 | $9.35 | $9.67 | $9.09 | $9.16 | $9.16 | 987,900 |
| 2020-07-14 | $9.26 | $9.40 | $8.99 | $9.17 | $9.17 | 444,300 |
| 2020-07-13 | $9.74 | $9.97 | $9.22 | $9.30 | $9.30 | 379,700 |
| 2020-07-10 | $9.23 | $9.65 | $9.19 | $9.64 | $9.64 | 554,400 |
| 2020-07-09 | $9.61 | $9.61 | $9.10 | $9.28 | $9.28 | 675,900 |
| 2020-07-08 | $9.40 | $9.64 | $9.35 | $9.59 | $9.59 | 403,500 |
| 2020-07-07 | $9.64 | $9.81 | $9.37 | $9.41 | $9.41 | 622,500 |
| 2020-07-06 | $9.89 | $9.98 | $9.65 | $9.71 | $9.71 | 489,000 |
| 2020-07-02 | $9.65 | $10.10 | $9.60 | $9.74 | $9.74 | 468,900 |
| 2020-07-01 | $9.54 | $9.75 | $9.02 | $9.52 | $9.52 | 616,600 |
| 2020-06-30 | $9.29 | $9.75 | $9.14 | $9.56 | $9.56 | 766,100 |
| 2020-06-29 | $9.25 | $9.63 | $9.18 | $9.30 | $9.30 | 1,275,500 |
| 2020-06-26 | $10.00 | $10.05 | $8.94 | $9.23 | $9.23 | 9,011,095 |
| 2020-06-25 | $10.82 | $11.06 | $9.82 | $10.06 | $10.06 | 1,194,420 |
| 2020-06-24 | $10.86 | $10.97 | $10.29 | $10.83 | $10.83 | 893,210 |
| 2020-06-23 | $11.18 | $11.29 | $10.77 | $10.88 | $10.88 | 1,207,944 |
| 2020-06-22 | $11.19 | $11.37 | $10.91 | $11.08 | $11.08 | 1,259,721 |
| 2020-06-19 | $10.61 | $11.44 | $10.60 | $11.24 | $11.24 | 4,703,142 |
| 2020-06-18 | $10.69 | $10.78 | $10.31 | $10.49 | $10.49 | 1,312,149 |
| 2020-06-17 | $11.29 | $11.33 | $9.65 | $10.66 | $10.66 | 1,549,388 |
| 2020-06-16 | $11.28 | $11.58 | $10.62 | $10.65 | $10.65 | 741,616 |
| 2020-06-15 | $10.42 | $11.01 | $10.36 | $10.72 | $10.72 | 1,269,417 |
| 2020-06-12 | $10.24 | $10.83 | $10.13 | $10.55 | $10.55 | 702,679 |
| 2020-06-11 | $10.50 | $10.51 | $9.86 | $9.97 | $9.97 | 431,725 |
| 2020-06-10 | $11.03 | $11.25 | $10.76 | $10.78 | $10.78 | 564,963 |
| 2020-06-09 | $11.21 | $11.24 | $10.67 | $11.04 | $11.04 | 613,508 |
| 2020-06-08 | $11.09 | $11.33 | $10.96 | $11.17 | $11.17 | 647,739 |
| 2020-06-05 | $10.82 | $11.25 | $10.80 | $10.98 | $10.98 | 506,492 |
| 2020-06-04 | $10.48 | $10.87 | $10.20 | $10.72 | $10.72 | 590,838 |
| 2020-06-03 | $10.13 | $10.50 | $9.83 | $10.50 | $10.50 | 489,513 |
| 2020-06-02 | $9.77 | $10.03 | $9.62 | $10.00 | $10.00 | 399,876 |
| 2020-06-01 | $9.41 | $9.89 | $9.30 | $9.71 | $9.71 | 602,697 |
| 2020-05-29 | $9.44 | $9.44 | $9.05 | $9.40 | $9.40 | 879,250 |
| 2020-05-28 | $9.25 | $9.48 | $9.16 | $9.27 | $9.27 | 233,422 |
| 2020-05-27 | $9.37 | $9.55 | $9.06 | $9.19 | $9.19 | 336,561 |
| 2020-05-26 | $9.55 | $9.75 | $9.33 | $9.34 | $9.34 | 388,456 |
| 2020-05-22 | $9.39 | $9.49 | $9.29 | $9.41 | $9.41 | 249,036 |
| 2020-05-21 | $9.61 | $9.84 | $9.31 | $9.55 | $9.55 | 363,869 |
| 2020-05-20 | $10.30 | $10.47 | $9.57 | $9.69 | $9.69 | 1,119,180 |
| 2020-05-19 | $9.44 | $10.01 | $9.37 | $9.70 | $9.70 | 999,601 |
| 2020-05-18 | $9.31 | $9.75 | $9.20 | $9.45 | $9.45 | 394,188 |
| 2020-05-15 | $9.94 | $9.94 | $9.05 | $9.10 | $9.10 | 309,322 |
| 2020-05-14 | $9.09 | $9.34 | $8.53 | $9.13 | $9.13 | 188,815 |
| 2020-05-13 | $9.51 | $9.51 | $8.85 | $9.28 | $9.28 | 381,959 |
| 2020-05-12 | $9.25 | $9.63 | $9.25 | $9.41 | $9.41 | 292,206 |
| 2020-05-11 | $9.41 | $9.55 | $9.28 | $9.38 | $9.38 | 906,837 |
| 2020-05-08 | $9.07 | $9.55 | $9.00 | $9.46 | $9.46 | 723,131 |
| 2020-05-07 | $8.78 | $9.37 | $8.50 | $8.98 | $8.98 | 789,577 |
| 2020-05-06 | $8.31 | $8.83 | $8.31 | $8.50 | $8.50 | 326,735 |
| 2020-05-05 | $8.58 | $8.58 | $8.16 | $8.30 | $8.30 | 383,264 |
| 2020-05-04 | $8.00 | $8.22 | $7.90 | $7.94 | $7.94 | 501,845 |
| 2020-05-01 | $8.43 | $8.52 | $8.03 | $8.04 | $8.04 | 224,649 |
| 2020-04-30 | $8.36 | $8.70 | $8.01 | $8.49 | $8.49 | 217,513 |
| 2020-04-29 | $8.10 | $8.70 | $8.10 | $8.37 | $8.37 | 227,762 |
| 2020-04-28 | $8.19 | $8.57 | $7.80 | $7.97 | $7.97 | 232,451 |
| 2020-04-27 | $7.90 | $8.26 | $7.80 | $8.08 | $8.08 | 505,720 |
| 2020-04-24 | $7.50 | $8.13 | $7.30 | $7.86 | $7.86 | 186,155 |
| 2020-04-23 | $7.36 | $7.58 | $7.21 | $7.49 | $7.49 | 283,626 |
| 2020-04-22 | $7.06 | $7.36 | $6.93 | $7.30 | $7.30 | 245,765 |
| 2020-04-21 | $7.16 | $7.35 | $6.88 | $6.98 | $6.98 | 206,210 |
| 2020-04-20 | $6.62 | $7.36 | $6.29 | $7.25 | $7.25 | 441,026 |
| 2020-04-17 | $6.48 | $6.97 | $6.48 | $6.66 | $6.66 | 377,287 |
| 2020-04-16 | $6.44 | $7.01 | $6.26 | $6.37 | $6.37 | 866,523 |
| 2020-04-15 | $6.52 | $7.17 | $6.35 | $6.43 | $6.43 | 507,100 |
| 2020-04-14 | $6.89 | $7.32 | $6.67 | $6.73 | $6.73 | 770,122 |
| 2020-04-13 | $6.75 | $6.87 | $6.42 | $6.80 | $6.80 | 543,328 |
| 2020-04-09 | $6.65 | $6.98 | $6.59 | $6.75 | $6.75 | 743,032 |
| 2020-04-08 | $6.39 | $6.73 | $6.18 | $6.54 | $6.54 | 710,881 |
| 2020-04-07 | $6.61 | $6.77 | $6.15 | $6.30 | $6.30 | 1,343,035 |
| 2020-04-06 | $6.63 | $6.86 | $6.35 | $6.50 | $6.50 | 459,171 |
| 2020-04-03 | $6.37 | $6.58 | $6.04 | $6.48 | $6.48 | 465,930 |
| 2020-04-02 | $6.49 | $6.66 | $6.29 | $6.37 | $6.37 | 374,541 |
| 2020-04-01 | $6.29 | $6.79 | $6.25 | $6.52 | $6.52 | 648,541 |
| 2020-03-31 | $6.96 | $7.00 | $6.35 | $6.49 | $6.49 | 710,860 |
| 2020-03-30 | $6.90 | $7.08 | $6.70 | $6.94 | $6.94 | 374,128 |
| 2020-03-27 | $6.82 | $6.95 | $6.22 | $6.92 | $6.92 | 257,335 |
| 2020-03-26 | $6.45 | $7.04 | $6.45 | $6.95 | $6.95 | 1,006,056 |
| 2020-03-25 | $6.31 | $6.93 | $6.05 | $6.42 | $6.42 | 805,836 |
| 2020-03-24 | $6.49 | $7.25 | $6.03 | $6.31 | $6.31 | 328,733 |
| 2020-03-23 | $6.14 | $6.50 | $5.59 | $6.42 | $6.42 | 1,014,520 |
| 2020-03-20 | $5.17 | $6.76 | $5.05 | $6.12 | $6.12 | 1,761,390 |
| 2020-03-19 | $3.39 | $5.14 | $3.35 | $5.00 | $5.00 | 732,099 |
| 2020-03-18 | $4.52 | $4.71 | $3.10 | $3.45 | $3.45 | 2,183,845 |
| 2020-03-17 | $5.22 | $5.22 | $4.38 | $4.85 | $4.85 | 1,571,333 |
| 2020-03-16 | $5.81 | $6.55 | $4.85 | $5.10 | $5.10 | 4,369,741 |
| 2020-03-13 | $7.66 | $7.95 | $5.75 | $6.00 | $6.00 | 5,813,550 |
| 2020-03-12 | $9.03 | $9.03 | $6.76 | $7.55 | $7.55 | 1,237,708 |
| 2020-03-11 | $10.13 | $10.60 | $8.46 | $9.41 | $9.41 | 652,539 |
| 2020-03-10 | $9.83 | $10.06 | $8.90 | $9.93 | $9.93 | 1,000,666 |
| 2020-03-09 | $10.21 | $10.21 | $9.58 | $9.79 | $9.79 | 1,806,857 |
| 2020-03-06 | $10.58 | $10.75 | $10.30 | $10.60 | $10.60 | 523,516 |
| 2020-03-05 | $10.92 | $10.92 | $10.50 | $10.75 | $10.75 | 752,200 |
| 2020-03-04 | $10.76 | $11.03 | $10.75 | $10.95 | $10.95 | 709,532 |
| 2020-03-03 | $10.76 | $10.89 | $10.00 | $10.64 | $10.64 | 765,216 |
| 2020-03-02 | $10.89 | $11.03 | $10.65 | $10.75 | $10.75 | 675,147 |
| 2020-02-28 | $10.53 | $11.00 | $10.10 | $10.95 | $10.95 | 1,039,925 |
| 2020-02-27 | $11.22 | $11.26 | $10.76 | $10.93 | $10.93 | 756,833 |
| 2020-02-26 | $11.58 | $11.65 | $11.28 | $11.33 | $11.33 | 954,756 |
| 2020-02-25 | $11.34 | $11.65 | $11.34 | $11.41 | $11.41 | 635,888 |
| 2020-02-24 | $11.58 | $11.62 | $11.05 | $11.50 | $11.50 | 653,882 |
| 2020-02-21 | $11.29 | $11.80 | $11.29 | $11.70 | $11.70 | 343,025 |
| 2020-02-20 | $11.61 | $11.75 | $11.61 | $11.61 | $11.61 | 880,579 |
| 2020-02-19 | $11.63 | $11.75 | $11.63 | $11.71 | $11.71 | 131,871 |
| 2020-02-18 | $11.29 | $12.76 | $11.29 | $11.66 | $11.66 | 1,844,574 |
| 2020-02-14 | $11.50 | $11.73 | $11.31 | $11.60 | $11.60 | 490,062 |
| 2020-02-13 | $11.50 | $11.74 | $11.50 | $11.65 | $11.65 | 1,102,714 |
| 2020-02-12 | $11.65 | $11.75 | $11.28 | $11.60 | $11.60 | 503,133 |
| 2020-02-11 | $11.15 | $11.59 | $11.01 | $11.50 | $11.50 | 1,385,316 |
| 2020-02-10 | $10.98 | $11.30 | $10.98 | $11.15 | $11.15 | 947,656 |
| 2020-02-07 | $11.05 | $11.20 | $10.95 | $11.06 | $11.06 | 284,026 |
| 2020-02-06 | $10.65 | $11.14 | $10.63 | $11.04 | $11.04 | 3,634,761 |
| 2020-02-05 | $10.26 | $10.65 | $10.10 | $10.62 | $10.62 | 2,366,034 |
| 2020-02-04 | $10.30 | $10.30 | $10.20 | $10.20 | $10.20 | 2,729,270 |
| 2020-02-03 | $10.39 | $10.44 | $10.20 | $10.31 | $10.31 | 4,411,576 |
| 2020-01-31 | $10.41 | $10.45 | $10.31 | $10.37 | $10.37 | 4,445,900 |
| 2020-01-30 | $10.35 | $10.50 | $10.33 | $10.36 | $10.36 | 5,182,212 |
| 2020-01-29 | $10.58 | $10.65 | $10.40 | $10.47 | $10.47 | 2,619,118 |
| 2020-01-28 | $10.64 | $10.68 | $10.58 | $10.59 | $10.59 | 1,569,138 |
| 2020-01-27 | $10.65 | $10.70 | $10.50 | $10.57 | $10.57 | 1,671,087 |
| 2020-01-24 | $10.75 | $10.75 | $10.70 | $10.72 | $10.72 | 251,463 |
| 2020-01-23 | $10.85 | $10.85 | $10.80 | $10.80 | $10.80 | 229,964 |
| 2020-01-22 | $10.84 | $10.85 | $10.77 | $10.83 | $10.83 | 866,015 |
| 2020-01-21 | $10.86 | $10.87 | $10.75 | $10.75 | $10.75 | 1,138,710 |
| 2020-01-17 | $10.86 | $10.87 | $10.80 | $10.80 | $10.80 | 314,583 |
| 2020-01-16 | $10.85 | $10.87 | $10.80 | $10.85 | $10.85 | 1,742,064 |
| 2020-01-15 | $10.74 | $10.88 | $10.65 | $10.85 | $10.85 | 3,785,966 |
| 2020-01-14 | $10.54 | $10.80 | $10.50 | $10.72 | $10.72 | 1,295,792 |
| 2020-01-13 | $10.40 | $10.67 | $10.40 | $10.50 | $10.50 | 2,208,869 |
| 2020-01-10 | $10.44 | $10.45 | $10.40 | $10.41 | $10.41 | 688,519 |
| 2020-01-09 | $10.40 | $10.43 | $10.37 | $10.40 | $10.40 | 965,013 |
| 2020-01-08 | $10.38 | $10.45 | $10.33 | $10.40 | $10.40 | 1,895,221 |
| 2020-01-07 | $10.38 | $10.38 | $10.33 | $10.35 | $10.35 | 105,857 |
| 2020-01-06 | $10.35 | $10.37 | $10.33 | $10.37 | $10.37 | 177,670 |
| 2020-01-03 | $10.35 | $10.39 | $10.34 | $10.39 | $10.39 | 209,633 |
| 2020-01-02 | $10.35 | $10.36 | $10.35 | $10.36 | $10.36 | 838,290 |
| 2019-12-31 | $10.40 | $10.40 | $10.30 | $10.34 | $10.34 | 10,867 |
| 2019-12-30 | $10.49 | $10.49 | $10.35 | $10.35 | $10.35 | 15,762 |
| 2019-12-27 | $10.50 | $10.50 | $10.40 | $10.40 | $10.40 | 33,454 |
| 2019-12-26 | $10.49 | $10.49 | $10.40 | $10.40 | $10.40 | 671 |
| 2019-12-24 | $10.54 | $10.54 | $10.33 | $10.40 | $10.40 | 12,933 |
| 2019-12-23 | $10.49 | $10.84 | $10.43 | $10.43 | $10.43 | 61,458 |
| 2019-12-20 | $10.27 | $11.25 | $10.25 | $10.30 | $10.30 | 150,425 |
| 2019-12-19 | $10.25 | $10.29 | $10.25 | $10.25 | $10.25 | 447,431 |
| 2019-12-18 | $10.24 | $10.29 | $10.24 | $10.28 | $10.28 | 39,844 |
| 2019-12-17 | $10.24 | $10.25 | $10.24 | $10.25 | $10.25 | 64,515 |
| 2019-12-16 | $10.24 | $10.29 | $10.24 | $10.29 | $10.29 | 148,412 |
| 2019-12-13 | $10.25 | $10.25 | $10.24 | $10.24 | $10.24 | 1,126,326 |
| 2019-12-12 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 30 |
| 2019-12-11 | $10.22 | $10.24 | $10.22 | $10.24 | $10.24 | 924 |
| 2019-12-10 | $10.21 | $10.24 | $10.21 | $10.24 | $10.24 | 659,277 |
| 2019-12-09 | $10.23 | $10.24 | $10.23 | $10.24 | $10.24 | 762 |
| 2019-12-06 | $10.20 | $10.25 | $10.20 | $10.25 | $10.25 | 26,275 |
| 2019-12-05 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 4,272 |
| 2019-12-04 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 21,107 |
| 2019-12-03 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 128 |
| 2019-12-02 | $10.19 | $10.25 | $10.19 | $10.25 | $10.25 | 117,396 |
| 2019-11-29 | $10.24 | $10.24 | $10.18 | $10.18 | $10.18 | 48,014 |
| 2019-11-27 | $10.22 | $10.23 | $10.22 | $10.22 | $10.22 | 1,955 |
| 2019-11-26 | $10.18 | $10.24 | $10.18 | $10.22 | $10.22 | 7,688 |
| 2019-11-25 | $10.25 | $10.27 | $10.20 | $10.23 | $10.23 | 4,231,502 |
| 2019-11-22 | $10.28 | $10.28 | $10.25 | $10.27 | $10.27 | 9,850 |
| 2019-11-21 | $10.25 | $10.27 | $10.25 | $10.25 | $10.25 | 559,924 |
| 2019-11-20 | $10.24 | $10.25 | $10.24 | $10.25 | $10.25 | 55,000 |
| 2019-11-19 | $10.22 | $10.23 | $10.22 | $10.23 | $10.23 | 150,704 |
| 2019-11-18 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2019-11-15 | $10.23 | $10.23 | $10.22 | $10.23 | $10.23 | 10,923 |
| 2019-11-14 | $10.20 | $10.21 | $10.20 | $10.20 | $10.20 | 8,200 |
| 2019-11-13 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 1,029 |
| 2019-11-12 | $10.21 | $10.22 | $10.21 | $10.22 | $10.22 | 2,000 |
| 2019-11-11 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 139 |
| 2019-11-08 | $10.22 | $10.22 | $10.21 | $10.22 | $10.22 | 34,171 |
| 2019-11-07 | $10.21 | $10.22 | $10.21 | $10.22 | $10.22 | 33,293 |
| 2019-11-06 | $10.21 | $10.22 | $10.21 | $10.22 | $10.22 | 42,770 |
| 2019-11-05 | $10.22 | $10.22 | $10.21 | $10.21 | $10.21 | 60,645 |
| 2019-11-04 | $10.23 | $10.23 | $10.20 | $10.21 | $10.21 | 80,901 |
| 2019-11-01 | $10.21 | $10.23 | $10.20 | $10.21 | $10.21 | 2,707,197 |
| 2019-10-31 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 10,000 |
| 2019-10-30 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 265 |
| 2019-10-29 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 500 |
| 2019-10-28 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2019-10-25 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2019-10-24 | $10.10 | $10.13 | $10.05 | $10.08 | $10.08 | 209,399 |
| 2019-10-23 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2019-10-22 | $10.11 | $10.11 | $10.10 | $10.10 | $10.10 | 2,238 |
| 2019-10-21 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2019-10-18 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2019-10-17 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2019-10-16 | $10.07 | $10.10 | $10.05 | $10.07 | $10.07 | 1,673 |
| 2019-10-15 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2019-10-14 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 100 |
| 2019-10-11 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 6 |
| 2019-10-10 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2019-10-09 | $10.01 | $10.07 | $10.00 | $10.07 | $10.07 | 40,300 |
| 2019-10-08 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 98 |
| 2019-10-07 | $10.09 | $10.10 | $10.09 | $10.10 | $10.10 | 1,204 |
| 2019-10-04 | $10.13 | $10.13 | $10.10 | $10.10 | $10.10 | 1,090 |
| 2019-10-03 | $10.07 | $10.13 | $10.07 | $10.13 | $10.13 | 300 |
| 2019-10-02 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2019-10-01 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 189 |
| 2019-09-30 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 990 |
| 2019-09-27 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2019-09-26 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 5,000 |
| 2019-09-25 | $10.10 | $10.12 | $10.10 | $10.10 | $10.10 | 89,500 |
| 2019-09-24 | $10.12 | $10.12 | $10.10 | $10.11 | $10.11 | 620 |
| 2019-09-23 | $10.12 | $10.13 | $10.11 | $10.12 | $10.12 | 6,900 |
| 2019-09-20 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 58,400 |
| 2019-09-19 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 200 |
| 2019-09-18 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 100,406 |
| 2019-09-17 | $10.11 | $10.15 | $10.09 | $10.13 | $10.13 | 50,916 |
| 2019-09-16 | $10.12 | $10.13 | $10.12 | $10.13 | $10.13 | 669 |
| 2019-09-13 | $10.07 | $10.10 | $10.07 | $10.10 | $10.10 | 158,099 |
| 2019-09-12 | $10.09 | $10.09 | $10.06 | $10.06 | $10.06 | 110,099 |
| 2019-09-11 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 45,000 |
| 2019-09-10 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 10,099 |
| 2019-09-09 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2019-09-06 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2019-09-05 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 91,000 |
| 2019-09-04 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 139,699 |
| 2019-09-03 | $10.05 | $10.06 | $10.05 | $10.05 | $10.05 | 55,974 |
| 2019-08-30 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 250,000 |
| 2019-08-29 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2019-08-28 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 849 |
| 2019-08-27 | $10.07 | $10.08 | $10.05 | $10.06 | $10.06 | 26,671 |
| 2019-08-26 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 2 |
| 2019-08-23 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 101 |
| 2019-08-22 | $10.03 | $10.07 | $10.03 | $10.07 | $10.07 | 282,001 |
| 2019-08-21 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2019-08-20 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 1 |
| 2019-08-19 | $10.05 | $10.06 | $10.05 | $10.06 | $10.06 | 7,500 |
| 2019-08-16 | $10.03 | $10.06 | $10.03 | $10.03 | $10.03 | 38,655 |
| 2019-08-15 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 2 |
| 2019-08-14 | $10.05 | $10.06 | $10.00 | $10.06 | $10.06 | 13,134 |
| 2019-08-13 | $10.06 | $10.06 | $10.04 | $10.06 | $10.06 | 318,633 |
| 2019-08-12 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 54,461 |
| 2019-08-09 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 50,000 |
| 2019-08-08 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 50,000 |
| 2019-08-07 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 50,000 |
| 2019-08-06 | $10.05 | $10.05 | $10.03 | $10.03 | $10.03 | 21,293 |
| 2019-08-05 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 501 |
| 2019-08-02 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 604 |
| 2019-08-01 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 24,113 |
| 2019-07-31 | $10.03 | $10.03 | $10.01 | $10.03 | $10.03 | 6,108 |
| 2019-07-30 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 14 |
| 2019-07-29 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 1,004 |
| 2019-07-26 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 100,400 |
| 2019-07-25 | $10.02 | $10.04 | $10.02 | $10.04 | $10.04 | 1,153 |
| 2019-07-24 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 1,000 |
| 2019-07-23 | $10.05 | $10.07 | $10.04 | $10.04 | $10.04 | 2,694 |
| 2019-07-22 | $10.03 | $10.06 | $10.03 | $10.05 | $10.05 | 10,132 |
| 2019-07-19 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 500 |
| 2019-07-18 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 500 |
| 2019-07-17 | $10.00 | $10.05 | $9.97 | $10.00 | $10.00 | 102,526 |
| 2019-07-16 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 100 |
| 2019-07-15 | $10.04 | $10.05 | $9.95 | $10.02 | $10.02 | 120,710 |
| 2019-07-12 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 1,055 |
| 2019-07-11 | $10.06 | $10.06 | $10.05 | $10.06 | $10.06 | 5,759 |
| 2019-07-10 | $10.03 | $10.10 | $10.01 | $10.04 | $10.04 | 51,521 |
| 2019-07-09 | $10.00 | $10.04 | $10.00 | $10.04 | $10.04 | 26,182 |
| 2019-07-08 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2019-07-05 | $10.17 | $10.17 | $10.03 | $10.04 | $10.04 | 4,868 |
| 2019-07-03 | $10.04 | $10.10 | $10.04 | $10.10 | $10.10 | 1,510 |
| 2019-07-02 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 555,106 |
| 2019-07-01 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 66,639 |
| 2019-06-28 | $10.10 | $10.10 | $9.95 | $10.05 | $10.05 | 52,305 |
| 2019-06-27 | $10.00 | $10.04 | $10.00 | $10.04 | $10.04 | 253,601 |
| 2019-06-26 | $10.03 | $10.05 | $10.03 | $10.05 | $10.05 | 8,660 |
| 2019-06-25 | $10.05 | $10.05 | $10.04 | $10.04 | $10.04 | 3,075 |
| 2019-06-24 | $10.09 | $10.10 | $10.04 | $10.05 | $10.05 | 4,731 |
| 2019-06-21 | $10.10 | $10.10 | $9.97 | $10.10 | $10.10 | 6,560 |
| 2019-06-20 | $10.08 | $10.10 | $10.00 | $10.00 | $10.00 | 18,270 |
| 2019-06-19 | $10.08 | $10.08 | $10.04 | $10.04 | $10.04 | 326 |
| 2019-06-18 | $10.04 | $10.10 | $10.04 | $10.05 | $10.05 | 7,641 |
| 2019-06-17 | $10.00 | $10.05 | $10.00 | $10.05 | $10.05 | 40,347 |
| 2019-06-14 | $9.95 | $10.02 | $9.95 | $10.00 | $10.00 | 2,045,561 |
| 2019-06-13 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 14,950 |
| 2019-06-12 | $9.93 | $9.95 | $9.92 | $9.95 | $9.95 | 354,569 |
| 2019-06-11 | $9.90 | $9.93 | $9.90 | $9.93 | $9.93 | 575,700 |
| 2019-06-10 | $9.92 | $9.92 | $9.91 | $9.91 | $9.91 | 8,271 |
| 2019-06-07 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 40,800 |
| 2019-06-06 | $9.90 | $9.92 | $9.90 | $9.92 | $9.92 | 63,600 |
| 2019-06-05 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 50,600 |
| 2019-06-04 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 665,345 |
| 2019-06-03 | $9.92 | $9.93 | $9.91 | $9.91 | $9.91 | 11,600 |
| 2019-05-31 | $9.90 | $9.93 | $9.90 | $9.90 | $9.90 | 77,000 |
| 2019-05-30 | $9.92 | $9.92 | $9.90 | $9.90 | $9.90 | 563,400 |
| 2019-05-29 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 55,600 |
| 2019-05-28 | $9.92 | $9.92 | $9.91 | $9.91 | $9.91 | 197,000 |
| 2019-05-24 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 400 |
| 2019-05-23 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2019-05-22 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2019-05-21 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2019-05-20 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2019-05-17 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2019-05-16 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2019-05-15 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 3 |
| 2019-05-14 | $9.90 | $9.92 | $9.90 | $9.92 | $9.92 | 210,768 |
| 2019-05-13 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 176,798 |
| 2019-05-10 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2019-05-09 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2019-05-08 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2019-05-07 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2019-05-06 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 15,300 |
| 2019-05-03 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 9,702 |
| 2019-05-02 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 6,150 |
| 2019-05-01 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 455,100 |
| 2019-04-30 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 100 |
| 2019-04-29 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2019-04-26 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 50,000 |
| 2019-04-25 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2019-04-24 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2019-04-23 | $9.92 | $9.92 | $9.90 | $9.90 | $9.90 | 51,400 |
| 2019-04-22 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 3,100 |
| 2019-04-18 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 300 |
| 2019-04-17 | $9.89 | $9.93 | $9.89 | $9.93 | $9.93 | 25,351 |
| 2019-04-16 | $9.80 | $9.90 | $9.80 | $9.90 | $9.90 | 1,392 |
| 2019-04-15 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 589 |
| 2019-04-12 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 11,060 |
| 2019-04-11 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 5,000 |
| 2019-04-10 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1,015 |
| 2019-04-09 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2019-04-08 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2019-04-05 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 299,090 |
| 2019-04-04 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 298,000 |
| 2019-04-03 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2019-04-02 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 31,300 |
| 2019-04-01 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2019-03-29 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2019-03-28 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2019-03-27 | $9.85 | $9.90 | $9.85 | $9.90 | $9.90 | 700 |
| 2019-03-26 | $9.89 | $9.90 | $9.85 | $9.90 | $9.90 | 10,123 |
| 2019-03-25 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 2,600 |
| 2019-03-22 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2019-03-21 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2019-03-20 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 50,000 |
| 2019-03-19 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 50 |
| 2019-03-18 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2019-03-15 | $9.90 | $9.99 | $9.90 | $9.90 | $9.90 | 21,535 |
| 2019-03-14 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2019-03-13 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2019-03-12 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2019-03-11 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2019-03-08 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2019-03-07 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2019-03-06 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2019-03-05 | $9.96 | $9.96 | $9.95 | $9.96 | $9.96 | 1,012 |
| 2019-03-04 | $9.96 | $9.98 | $9.95 | $9.98 | $9.98 | 41,100 |
| 2019-03-01 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 27,066 |
| 2019-02-28 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 65 |
| 2019-02-27 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 119 |
| 2019-02-26 | $10.00 | $10.00 | $9.95 | $9.98 | $9.98 | 51,200 |
| 2019-02-25 | $9.96 | $9.97 | $9.90 | $9.97 | $9.97 | 6,248 |
| 2019-02-22 | $9.96 | $9.98 | $9.96 | $9.98 | $9.98 | 360 |
| 2019-02-21 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 1,000 |
| 2019-02-20 | $9.95 | $10.04 | $9.95 | $9.99 | $9.99 | 6,661 |
| 2019-02-19 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 81 |
| 2019-02-15 | $9.98 | $10.04 | $9.95 | $9.96 | $9.96 | 174,780 |
| 2019-02-14 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 200 |
| 2019-02-13 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 206 |
| 2019-02-12 | $9.99 | $9.99 | $9.97 | $9.99 | $9.99 | 27,703 |
| 2019-02-11 | $9.98 | $10.00 | $9.98 | $10.00 | $10.00 | 18,088 |
| 2019-02-08 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 26,000 |
| 2019-02-07 | $9.95 | $9.95 | $9.90 | $9.95 | $9.95 | 2,400 |
| 2019-02-06 | $9.90 | $9.96 | $9.90 | $9.95 | $9.95 | 218,401 |
| 2019-02-05 | $9.90 | $9.90 | $9.85 | $9.85 | $9.85 | 88,287 |
| 2019-02-04 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2019-02-01 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1,001 |
| 2019-01-31 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1,000 |
| 2019-01-30 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 111 |
| 2019-01-29 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2019-01-28 | $9.75 | $9.78 | $9.75 | $9.75 | $9.75 | 211,051 |
| 2019-01-25 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 610 |
| 2019-01-24 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 9 |
| 2019-01-23 | $9.70 | $9.72 | $9.65 | $9.72 | $9.72 | 163,086 |
| 2019-01-22 | $9.68 | $9.70 | $9.68 | $9.70 | $9.70 | 115,153 |
| 2019-01-18 | $9.68 | $9.70 | $9.68 | $9.68 | $9.68 | 51,361 |
| 2019-01-17 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 0 |
| 2019-01-16 | $9.68 | $9.68 | $9.63 | $9.64 | $9.64 | 247,952 |
| 2019-01-15 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2019-01-14 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2019-01-11 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 323 |
| 2019-01-10 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 0 |
| 2019-01-09 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 0 |
| 2019-01-08 | $9.70 | $9.70 | $9.61 | $9.61 | $9.61 | 727 |
| 2019-01-07 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2019-01-04 | $9.70 | $9.70 | $9.65 | $9.65 | $9.65 | 50,250 |
| 2019-01-03 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 3 |
| 2018-12-28 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 200 |
| 2018-12-27 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 0 |
| 2018-12-26 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 502 |
| 2018-12-24 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 89 |
| 2018-12-21 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 31,089 |
| 2018-12-20 | $9.70 | $9.70 | $9.60 | $9.60 | $9.60 | 302 |
| 2018-12-19 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 1 |
| 2018-12-18 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2018-12-14 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2018-12-13 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2018-12-12 | $9.69 | $9.69 | $9.65 | $9.65 | $9.65 | 45,100 |
| 2018-12-11 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2018-12-10 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2018-12-07 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 159,199 |
| 2018-12-06 | $9.62 | $9.63 | $9.62 | $9.63 | $9.63 | 44,294 |
| 2018-12-04 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 109,761 |
| 2018-12-03 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 2,600 |
| 2018-11-30 | $9.62 | $9.63 | $9.62 | $9.63 | $9.63 | 3,401 |
| 2018-11-29 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 150,000 |
| 2018-11-28 | $9.60 | $9.63 | $9.60 | $9.60 | $9.60 | 1,242,400 |
| 2018-11-27 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 800 |
| 2018-11-26 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 1 |
| 2018-11-21 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2018-11-20 | $9.65 | $9.65 | $9.55 | $9.65 | $9.65 | 372,400 |
| 2018-11-19 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2018-11-16 | $9.75 | $9.75 | $9.70 | $9.70 | $9.70 | 1,600 |
| 2018-11-15 | $9.68 | $9.68 | $9.67 | $9.67 | $9.67 | 1,611 |
| 2018-11-14 | $9.65 | $9.70 | $9.65 | $9.70 | $9.70 | 250,456 |
| 2018-11-13 | $9.65 | $9.70 | $9.65 | $9.65 | $9.65 | 605,100 |
| 2018-11-12 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2018-11-09 | $9.77 | $9.77 | $9.74 | $9.74 | $9.74 | 7,300 |
| 2018-11-08 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 2,505 |
| 2018-11-07 | $9.79 | $9.80 | $9.75 | $9.75 | $9.75 | 500,905 |
| 2018-11-06 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2018-11-05 | $9.76 | $9.76 | $9.75 | $9.75 | $9.75 | 96,805 |
| 2018-10-31 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 100,000 |