Park City Group Inc (PCYG) Exchange: NASDAQ
Data as of May 9, 2025
$17.77 ($-0.06) -0.34%
Park City Group Inc - Daily Information
Click for more stock information on Park City Group Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $17.90 |
| Previous Close | $17.77 |
| High | $18.20 |
| Low | $17.70 |
| Adjusted Open | $17.90 |
| Previous Adjusted Close | $17.77 |
| Adjusted High | $18.20 |
| Adjusted Low | $17.70 |
About Park City Group Inc (PCYG)
Park City Group, Inc., the parent company of ReposiTrak, Inc., a compliance, supply chain, and e-commerce platform that enables retailers, wholesalers, and their suppliers, to accelerate sales, control risk, and improve supply chain efficiencies.
Invest in Park City Group Inc (PCYG)
Historical Stock Data for Park City Group Inc (PCYG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-02 | $17.90 | $18.20 | $17.70 | $17.77 | $17.77 | 38,740 |
| 2024-10-01 | $19.00 | $19.02 | $17.56 | $17.83 | $17.83 | 143,176 |
| 2024-09-30 | $18.01 | $18.81 | $17.26 | $18.47 | $18.47 | 161,875 |
| 2024-09-27 | $20.13 | $20.24 | $17.51 | $17.71 | $17.69 | 243,667 |
| 2024-09-26 | $20.00 | $21.56 | $19.81 | $19.87 | $19.85 | 413,382 |
| 2024-09-25 | $19.36 | $19.94 | $19.36 | $19.74 | $19.72 | 53,744 |
| 2024-09-24 | $19.30 | $19.77 | $19.09 | $19.56 | $19.54 | 34,420 |
| 2024-09-23 | $19.89 | $19.89 | $19.11 | $19.49 | $19.47 | 26,698 |
| 2024-09-20 | $20.03 | $20.08 | $19.63 | $19.63 | $19.61 | 93,157 |
| 2024-09-19 | $19.73 | $20.02 | $19.54 | $19.87 | $19.85 | 41,244 |
| 2024-09-18 | $19.35 | $19.78 | $18.75 | $19.24 | $19.22 | 40,900 |
| 2024-09-17 | $19.69 | $20.04 | $19.06 | $19.25 | $19.23 | 46,808 |
| 2024-09-16 | $20.00 | $20.15 | $19.30 | $19.44 | $19.42 | 35,148 |
| 2024-09-13 | $19.40 | $20.20 | $19.22 | $19.83 | $19.81 | 61,987 |
| 2024-09-12 | $19.10 | $19.46 | $19.03 | $19.19 | $19.17 | 46,560 |
| 2024-09-11 | $19.17 | $19.55 | $18.86 | $18.94 | $18.92 | 26,246 |
| 2024-09-10 | $19.19 | $19.48 | $18.70 | $19.37 | $19.35 | 35,013 |
| 2024-09-09 | $18.09 | $18.92 | $17.87 | $18.92 | $18.90 | 31,418 |
| 2024-09-06 | $18.37 | $18.37 | $17.96 | $18.17 | $18.15 | 22,842 |
| 2024-09-05 | $18.48 | $18.58 | $18.02 | $18.47 | $18.45 | 28,878 |
| 2024-09-04 | $18.45 | $18.70 | $18.45 | $18.60 | $18.58 | 30,032 |
| 2024-09-03 | $19.18 | $19.44 | $18.66 | $18.85 | $18.83 | 42,620 |
| 2024-08-30 | $19.36 | $19.48 | $19.16 | $19.45 | $19.45 | 43,556 |
| 2024-08-29 | $19.11 | $19.56 | $18.91 | $19.19 | $19.19 | 39,786 |
| 2024-08-28 | $18.57 | $19.07 | $18.50 | $18.89 | $18.89 | 29,409 |
| 2024-08-27 | $18.68 | $18.85 | $18.21 | $18.69 | $18.69 | 25,244 |
| 2024-08-26 | $18.89 | $19.08 | $18.48 | $18.71 | $18.71 | 37,674 |
| 2024-08-23 | $18.32 | $18.95 | $18.32 | $18.77 | $18.77 | 47,631 |
| 2024-08-22 | $18.32 | $18.44 | $18.08 | $18.10 | $18.10 | 18,994 |
| 2024-08-21 | $17.79 | $18.31 | $17.66 | $18.28 | $18.28 | 24,929 |
| 2024-08-20 | $18.17 | $18.24 | $17.50 | $17.76 | $17.76 | 32,918 |
| 2024-08-19 | $18.45 | $18.50 | $18.10 | $18.14 | $18.14 | 42,648 |
| 2024-08-16 | $18.46 | $18.55 | $18.42 | $18.50 | $18.50 | 15,423 |
| 2024-08-15 | $18.18 | $18.71 | $18.13 | $18.48 | $18.48 | 39,583 |
| 2024-08-14 | $18.24 | $18.24 | $17.71 | $17.95 | $17.95 | 32,793 |
| 2024-08-13 | $17.39 | $18.05 | $17.38 | $18.03 | $18.03 | 26,990 |
| 2024-08-12 | $17.44 | $17.51 | $16.89 | $17.26 | $17.26 | 28,209 |
| 2024-08-09 | $17.08 | $17.42 | $16.79 | $17.37 | $17.37 | 33,279 |
| 2024-08-08 | $17.27 | $17.35 | $17.00 | $17.18 | $17.18 | 35,923 |
| 2024-08-07 | $17.50 | $17.50 | $16.71 | $16.95 | $16.95 | 66,794 |
| 2024-08-06 | $17.07 | $17.38 | $16.62 | $17.10 | $17.10 | 50,692 |
| 2024-08-05 | $16.97 | $17.62 | $16.08 | $17.07 | $17.07 | 138,033 |
| 2024-08-02 | $18.70 | $18.77 | $18.05 | $18.18 | $18.18 | 62,584 |
| 2024-08-01 | $19.25 | $19.39 | $18.68 | $19.01 | $19.01 | 90,590 |
| 2024-07-31 | $18.82 | $19.18 | $18.40 | $19.11 | $19.11 | 116,466 |
| 2024-07-30 | $18.99 | $19.05 | $18.39 | $18.84 | $18.84 | 57,738 |
| 2024-07-29 | $18.92 | $19.62 | $18.70 | $18.76 | $18.76 | 77,629 |
| 2024-07-26 | $18.45 | $18.84 | $18.29 | $18.68 | $18.68 | 39,120 |
| 2024-07-25 | $18.58 | $18.88 | $17.96 | $18.16 | $18.16 | 70,483 |
| 2024-07-24 | $19.01 | $19.27 | $18.51 | $18.62 | $18.62 | 81,052 |
| 2024-07-23 | $18.37 | $19.24 | $18.31 | $19.12 | $19.12 | 150,107 |
| 2024-07-22 | $17.62 | $18.45 | $17.25 | $18.29 | $18.29 | 116,475 |
| 2024-07-19 | $17.29 | $17.47 | $17.14 | $17.38 | $17.38 | 29,229 |
| 2024-07-18 | $17.61 | $17.65 | $17.01 | $17.25 | $17.25 | 46,538 |
| 2024-07-17 | $17.79 | $17.87 | $17.40 | $17.61 | $17.61 | 54,979 |
| 2024-07-16 | $17.66 | $17.88 | $17.47 | $17.78 | $17.78 | 54,607 |
| 2024-07-15 | $17.62 | $17.78 | $17.24 | $17.43 | $17.43 | 65,236 |
| 2024-07-12 | $16.60 | $17.61 | $16.60 | $17.33 | $17.33 | 84,456 |
| 2024-07-11 | $16.21 | $16.68 | $16.03 | $16.65 | $16.65 | 64,887 |
| 2024-07-10 | $15.92 | $16.15 | $15.80 | $15.97 | $15.97 | 47,827 |
| 2024-07-09 | $16.39 | $16.81 | $15.87 | $15.91 | $15.91 | 58,360 |
| 2024-07-08 | $16.45 | $16.47 | $16.10 | $16.35 | $16.35 | 39,633 |
| 2024-07-05 | $16.35 | $16.48 | $16.11 | $16.26 | $16.26 | 62,198 |
| 2024-07-03 | $16.28 | $16.49 | $15.84 | $16.37 | $16.37 | 33,148 |
| 2024-07-02 | $15.64 | $16.33 | $15.52 | $16.26 | $16.26 | 81,342 |
| 2024-07-01 | $15.51 | $15.76 | $15.12 | $15.73 | $15.73 | 109,110 |
| 2024-06-28 | $15.00 | $15.72 | $14.83 | $15.29 | $15.29 | 1,560,335 |
| 2024-06-27 | $15.03 | $15.50 | $14.56 | $14.97 | $14.95 | 121,572 |
| 2024-06-26 | $14.58 | $15.10 | $14.23 | $15.05 | $15.03 | 90,351 |
| 2024-06-25 | $15.26 | $15.50 | $14.59 | $14.69 | $14.67 | 131,211 |
| 2024-06-24 | $14.85 | $15.18 | $14.69 | $15.08 | $15.06 | 227,982 |
| 2024-06-21 | $14.84 | $15.05 | $14.52 | $14.95 | $14.93 | 85,160 |
| 2024-06-20 | $15.75 | $15.75 | $14.78 | $14.85 | $14.83 | 104,594 |
| 2024-06-18 | $15.80 | $15.80 | $15.44 | $15.58 | $15.56 | 41,810 |
| 2024-06-17 | $15.81 | $15.97 | $15.69 | $15.77 | $15.77 | 92,834 |
| 2024-06-14 | $15.84 | $15.99 | $15.60 | $15.87 | $15.87 | 37,799 |
| 2024-06-13 | $16.03 | $16.35 | $15.81 | $15.91 | $15.91 | 51,105 |
| 2024-06-12 | $16.25 | $16.51 | $15.96 | $16.03 | $16.03 | 43,295 |
| 2024-06-11 | $15.99 | $16.10 | $15.40 | $16.00 | $16.00 | 43,190 |
| 2024-06-10 | $16.25 | $16.29 | $16.00 | $16.01 | $16.01 | 28,237 |
| 2024-06-07 | $16.40 | $16.68 | $16.19 | $16.23 | $16.23 | 33,551 |
| 2024-06-06 | $16.50 | $16.86 | $16.24 | $16.40 | $16.40 | 40,298 |
| 2024-06-05 | $16.35 | $16.59 | $16.25 | $16.50 | $16.50 | 32,613 |
| 2024-06-04 | $15.97 | $16.54 | $15.95 | $16.15 | $16.15 | 36,375 |
| 2024-06-03 | $16.51 | $16.72 | $15.97 | $16.23 | $16.23 | 38,016 |
| 2024-05-31 | $16.35 | $16.43 | $15.86 | $16.35 | $16.35 | 64,544 |
| 2024-05-30 | $16.26 | $16.70 | $16.26 | $16.45 | $16.45 | 46,804 |
| 2024-05-29 | $16.46 | $16.95 | $16.27 | $16.46 | $16.46 | 44,353 |
| 2024-05-28 | $16.92 | $17.09 | $16.14 | $16.76 | $16.76 | 74,520 |
| 2024-05-24 | $16.92 | $17.29 | $16.73 | $16.92 | $16.92 | 55,248 |
| 2024-05-23 | $16.53 | $17.08 | $16.50 | $16.86 | $16.86 | 48,387 |
| 2024-05-22 | $17.51 | $17.88 | $16.53 | $16.80 | $16.80 | 57,880 |
| 2024-05-21 | $17.33 | $17.53 | $16.97 | $17.34 | $17.34 | 112,657 |
| 2024-05-20 | $17.20 | $17.53 | $16.88 | $17.00 | $17.00 | 59,705 |
| 2024-05-17 | $16.96 | $17.25 | $16.27 | $17.17 | $17.17 | 84,407 |
| 2024-05-16 | $16.95 | $16.97 | $15.10 | $16.77 | $16.77 | 154,162 |
| 2024-05-15 | $16.75 | $17.96 | $16.75 | $17.19 | $17.19 | 182,019 |
| 2024-05-14 | $16.11 | $16.73 | $16.11 | $16.65 | $16.65 | 61,624 |
| 2024-05-13 | $16.46 | $16.46 | $15.76 | $16.08 | $16.08 | 38,593 |
| 2024-05-10 | $16.45 | $16.73 | $16.23 | $16.29 | $16.29 | 35,395 |
| 2024-05-09 | $16.00 | $16.57 | $15.89 | $16.47 | $16.47 | 33,839 |
| 2024-05-08 | $16.19 | $16.19 | $15.76 | $15.92 | $15.92 | 33,888 |
| 2024-05-07 | $16.40 | $16.60 | $15.99 | $16.10 | $16.10 | 33,834 |
| 2024-05-06 | $16.00 | $16.33 | $16.00 | $16.26 | $16.26 | 41,875 |
| 2024-05-03 | $15.87 | $16.10 | $15.70 | $15.93 | $15.93 | 23,478 |
| 2024-05-02 | $15.67 | $15.91 | $15.53 | $15.65 | $15.65 | 39,556 |
| 2024-05-01 | $15.87 | $16.16 | $15.56 | $15.58 | $15.58 | 31,359 |
| 2024-04-30 | $16.58 | $16.68 | $15.77 | $15.83 | $15.83 | 41,028 |
| 2024-04-29 | $16.25 | $16.82 | $16.17 | $16.46 | $16.46 | 48,204 |
| 2024-04-26 | $15.82 | $16.32 | $15.82 | $16.23 | $16.23 | 49,146 |
| 2024-04-25 | $15.20 | $15.73 | $15.20 | $15.65 | $15.65 | 34,910 |
| 2024-04-24 | $15.60 | $15.80 | $15.28 | $15.47 | $15.47 | 25,921 |
| 2024-04-23 | $15.18 | $16.16 | $15.07 | $15.50 | $15.50 | 83,189 |
| 2024-04-22 | $15.23 | $15.28 | $14.90 | $15.10 | $15.10 | 54,408 |
| 2024-04-19 | $14.98 | $15.29 | $14.98 | $15.17 | $15.17 | 38,198 |
| 2024-04-18 | $15.13 | $15.30 | $14.88 | $15.12 | $15.12 | 36,257 |
| 2024-04-17 | $15.03 | $15.30 | $14.55 | $15.10 | $15.10 | 54,256 |
| 2024-04-16 | $15.50 | $15.81 | $15.00 | $15.21 | $15.21 | 68,948 |
| 2024-04-15 | $16.03 | $16.37 | $15.23 | $15.62 | $15.62 | 121,299 |
| 2024-04-12 | $17.05 | $17.05 | $16.03 | $16.29 | $16.29 | 44,036 |
| 2024-04-11 | $17.16 | $17.31 | $16.87 | $17.08 | $17.08 | 61,234 |
| 2024-04-10 | $17.31 | $17.55 | $17.00 | $17.33 | $17.33 | 63,354 |
| 2024-04-09 | $17.00 | $17.50 | $16.46 | $17.39 | $17.39 | 80,008 |
| 2024-04-08 | $17.75 | $17.86 | $16.65 | $16.96 | $16.96 | 96,327 |
| 2024-04-05 | $16.98 | $17.93 | $16.71 | $17.65 | $17.65 | 119,600 |
| 2024-04-04 | $16.35 | $16.82 | $16.32 | $16.37 | $16.37 | 51,196 |
| 2024-04-03 | $16.58 | $16.75 | $16.22 | $16.32 | $16.32 | 40,649 |
| 2024-04-02 | $16.41 | $16.49 | $15.78 | $16.49 | $16.49 | 47,406 |
| 2024-04-01 | $15.90 | $16.37 | $15.70 | $16.26 | $16.26 | 47,892 |
| 2024-03-28 | $16.01 | $16.51 | $15.66 | $15.85 | $15.85 | 351,548 |
| 2024-03-27 | $16.40 | $16.61 | $16.00 | $16.03 | $16.03 | 80,514 |
| 2024-03-26 | $15.68 | $16.31 | $15.68 | $16.25 | $16.23 | 86,492 |
| 2024-03-25 | $17.05 | $17.32 | $15.20 | $15.85 | $15.83 | 280,218 |
| 2024-03-22 | $16.09 | $17.20 | $15.58 | $17.16 | $17.14 | 219,404 |
| 2024-03-21 | $14.80 | $15.42 | $14.77 | $15.29 | $15.27 | 68,566 |
| 2024-03-20 | $14.46 | $14.95 | $14.05 | $14.95 | $14.93 | 69,306 |
| 2024-03-19 | $13.93 | $14.70 | $13.77 | $14.50 | $14.49 | 64,693 |
| 2024-03-18 | $14.41 | $14.48 | $14.00 | $14.00 | $13.99 | 28,084 |
| 2024-03-15 | $14.37 | $14.48 | $14.03 | $14.38 | $14.37 | 59,234 |
| 2024-03-14 | $14.42 | $14.47 | $14.20 | $14.41 | $14.40 | 35,969 |
| 2024-03-13 | $14.53 | $14.74 | $14.33 | $14.44 | $14.43 | 36,032 |
| 2024-03-12 | $14.15 | $14.53 | $14.10 | $14.53 | $14.52 | 65,439 |
| 2024-03-11 | $14.48 | $14.70 | $14.03 | $14.22 | $14.21 | 53,256 |
| 2024-03-08 | $13.97 | $14.60 | $13.97 | $14.47 | $14.47 | 62,257 |
| 2024-03-07 | $14.15 | $14.30 | $13.69 | $13.88 | $13.88 | 54,086 |
| 2024-03-06 | $14.55 | $14.60 | $14.03 | $14.13 | $14.13 | 72,994 |
| 2024-03-05 | $14.90 | $14.96 | $14.11 | $14.49 | $14.49 | 93,337 |
| 2024-03-04 | $14.85 | $14.99 | $14.47 | $14.89 | $14.89 | 79,491 |
| 2024-03-01 | $15.10 | $15.10 | $14.54 | $14.68 | $14.68 | 55,793 |
| 2024-02-29 | $14.88 | $15.47 | $14.78 | $15.03 | $15.03 | 74,079 |
| 2024-02-28 | $16.01 | $16.01 | $14.61 | $14.69 | $14.69 | 101,248 |
| 2024-02-27 | $15.42 | $15.98 | $15.30 | $15.85 | $15.85 | 150,137 |
| 2024-02-26 | $15.23 | $15.52 | $15.00 | $15.22 | $15.22 | 100,164 |
| 2024-02-23 | $14.39 | $15.17 | $14.15 | $15.00 | $15.00 | 149,313 |
| 2024-02-22 | $13.42 | $14.39 | $13.40 | $14.24 | $14.24 | 128,426 |
| 2024-02-21 | $13.40 | $13.41 | $12.90 | $13.41 | $13.41 | 53,870 |
| 2024-02-20 | $12.42 | $13.27 | $12.35 | $13.25 | $13.25 | 168,752 |
| 2024-02-16 | $12.34 | $12.45 | $11.97 | $12.42 | $12.42 | 191,749 |
| 2024-02-15 | $12.12 | $12.52 | $11.76 | $12.36 | $12.36 | 151,355 |
| 2024-02-14 | $11.77 | $12.11 | $11.77 | $12.10 | $12.10 | 136,006 |
| 2024-02-13 | $11.91 | $12.06 | $11.66 | $11.87 | $11.87 | 71,344 |
| 2024-02-12 | $12.18 | $12.24 | $11.80 | $12.00 | $12.00 | 54,857 |
| 2024-02-09 | $12.22 | $12.34 | $12.10 | $12.22 | $12.22 | 72,114 |
| 2024-02-08 | $12.43 | $12.43 | $11.93 | $12.14 | $12.14 | 93,438 |
| 2024-02-07 | $12.35 | $12.49 | $12.12 | $12.40 | $12.40 | 39,776 |
| 2024-02-06 | $12.40 | $12.43 | $12.24 | $12.35 | $12.35 | 49,478 |
| 2024-02-05 | $12.45 | $12.45 | $11.89 | $12.39 | $12.39 | 54,756 |
| 2024-02-02 | $11.90 | $12.50 | $11.90 | $12.50 | $12.50 | 48,915 |
| 2024-02-01 | $12.27 | $12.53 | $11.82 | $12.07 | $12.07 | 43,976 |
| 2024-01-31 | $12.00 | $12.21 | $11.93 | $12.13 | $12.13 | 28,655 |
| 2024-01-30 | $12.40 | $12.75 | $11.35 | $12.14 | $12.14 | 139,727 |
| 2024-01-29 | $12.08 | $12.40 | $12.05 | $12.36 | $12.36 | 51,093 |
| 2024-01-26 | $12.31 | $12.31 | $12.00 | $12.22 | $12.22 | 30,934 |
| 2024-01-25 | $12.07 | $12.33 | $12.03 | $12.32 | $12.32 | 54,272 |
| 2024-01-24 | $12.00 | $12.39 | $11.76 | $11.84 | $11.84 | 121,256 |
| 2024-01-23 | $12.25 | $12.25 | $11.90 | $11.91 | $11.91 | 18,034 |
| 2024-01-22 | $11.93 | $12.25 | $11.91 | $12.01 | $12.01 | 59,311 |
| 2024-01-19 | $11.60 | $12.04 | $11.50 | $11.78 | $11.78 | 77,168 |
| 2024-01-18 | $11.18 | $11.69 | $11.08 | $11.52 | $11.52 | 53,884 |
| 2024-01-17 | $11.50 | $11.50 | $10.75 | $11.07 | $11.07 | 52,492 |
| 2024-01-16 | $11.15 | $11.67 | $11.08 | $11.46 | $11.46 | 109,486 |
| 2024-01-12 | $11.11 | $11.15 | $10.89 | $11.15 | $11.15 | 27,429 |
| 2024-01-11 | $11.02 | $11.20 | $10.91 | $11.02 | $11.02 | 37,589 |
| 2024-01-10 | $10.84 | $11.18 | $10.63 | $11.09 | $11.09 | 43,125 |
| 2024-01-09 | $10.25 | $10.84 | $10.21 | $10.76 | $10.76 | 23,793 |
| 2024-01-08 | $10.74 | $10.88 | $10.19 | $10.39 | $10.39 | 37,508 |
| 2024-01-05 | $10.60 | $10.90 | $10.59 | $10.74 | $10.74 | 40,049 |
| 2024-01-04 | $10.15 | $10.72 | $10.05 | $10.60 | $10.60 | 63,680 |
| 2024-01-03 | $10.28 | $10.53 | $9.66 | $10.06 | $10.06 | 71,444 |
| 2024-01-02 | $10.08 | $10.31 | $9.88 | $10.29 | $10.29 | 25,018 |
| 2023-12-29 | $10.19 | $10.29 | $10.00 | $10.01 | $10.01 | 101,266 |
| 2023-12-28 | $10.40 | $10.50 | $10.01 | $10.19 | $10.19 | 42,439 |
| 2023-12-27 | $10.38 | $10.70 | $10.32 | $10.68 | $10.66 | 39,390 |
| 2023-12-26 | $10.33 | $10.58 | $10.33 | $10.46 | $10.44 | 27,984 |
| 2023-12-22 | $10.90 | $10.92 | $10.01 | $10.45 | $10.43 | 58,076 |
| 2023-12-21 | $11.27 | $11.27 | $10.93 | $11.00 | $10.98 | 37,588 |
| 2023-12-20 | $11.00 | $11.15 | $10.91 | $11.12 | $11.10 | 49,875 |
| 2023-12-19 | $10.63 | $11.00 | $10.55 | $11.00 | $10.98 | 26,736 |
| 2023-12-18 | $10.95 | $10.99 | $10.57 | $10.65 | $10.63 | 38,846 |
| 2023-12-15 | $10.60 | $10.98 | $10.00 | $10.87 | $10.85 | 149,029 |
| 2023-12-14 | $10.22 | $10.61 | $10.09 | $10.60 | $10.58 | 117,482 |
| 2023-12-13 | $10.10 | $10.35 | $10.08 | $10.28 | $10.26 | 214,395 |
| 2023-12-12 | $10.09 | $10.25 | $10.05 | $10.11 | $10.09 | 46,868 |
| 2023-12-11 | $10.00 | $10.19 | $9.99 | $10.05 | $10.03 | 31,995 |
| 2023-12-08 | $9.90 | $10.09 | $9.75 | $9.95 | $9.93 | 62,898 |
| 2023-12-07 | $10.05 | $10.05 | $9.74 | $9.91 | $9.89 | 36,672 |
| 2023-12-06 | $10.17 | $10.17 | $9.64 | $10.09 | $10.07 | 51,312 |
| 2023-12-05 | $10.01 | $10.06 | $9.91 | $10.00 | $9.98 | 30,805 |
| 2023-12-04 | $10.08 | $10.30 | $9.86 | $10.11 | $10.09 | 37,498 |
| 2023-12-01 | $10.35 | $10.35 | $10.27 | $10.30 | $10.30 | 20,355 |
| 2023-11-30 | $10.33 | $10.34 | $10.12 | $10.26 | $10.26 | 46,214 |
| 2023-11-29 | $10.33 | $10.33 | $10.12 | $10.22 | $10.22 | 32,301 |
| 2023-11-28 | $10.14 | $10.33 | $9.88 | $10.28 | $10.28 | 28,356 |
| 2023-11-27 | $9.66 | $10.23 | $9.66 | $10.10 | $10.10 | 48,434 |
| 2023-11-24 | $9.58 | $9.82 | $9.30 | $9.66 | $9.66 | 16,956 |
| 2023-11-22 | $9.23 | $9.63 | $9.15 | $9.56 | $9.56 | 50,784 |
| 2023-11-21 | $9.40 | $9.46 | $9.13 | $9.36 | $9.36 | 31,349 |
| 2023-11-20 | $9.30 | $9.47 | $8.94 | $9.36 | $9.36 | 67,030 |
| 2023-11-17 | $9.22 | $9.52 | $9.16 | $9.38 | $9.38 | 33,294 |
| 2023-11-16 | $9.37 | $9.38 | $9.09 | $9.21 | $9.21 | 30,227 |
| 2023-11-15 | $9.94 | $9.94 | $9.01 | $9.21 | $9.21 | 101,624 |
| 2023-11-14 | $9.65 | $9.75 | $9.27 | $9.55 | $9.55 | 37,355 |
| 2023-11-13 | $9.85 | $9.85 | $9.19 | $9.50 | $9.50 | 48,734 |
| 2023-11-10 | $10.00 | $10.00 | $9.63 | $9.81 | $9.81 | 20,645 |
| 2023-11-09 | $9.94 | $10.00 | $9.83 | $9.97 | $9.97 | 19,410 |
| 2023-11-08 | $9.99 | $10.00 | $9.78 | $9.95 | $9.95 | 32,424 |
| 2023-11-07 | $9.89 | $10.00 | $9.70 | $9.83 | $9.83 | 26,809 |
| 2023-11-06 | $10.00 | $10.00 | $9.63 | $9.91 | $9.91 | 24,217 |
| 2023-11-03 | $10.00 | $10.00 | $9.79 | $9.90 | $9.90 | 48,194 |
| 2023-11-02 | $9.82 | $10.00 | $9.62 | $9.83 | $9.83 | 30,013 |
| 2023-11-01 | $9.83 | $9.98 | $9.66 | $9.80 | $9.80 | 26,406 |
| 2023-10-31 | $9.98 | $9.99 | $9.54 | $9.74 | $9.74 | 21,658 |
| 2023-10-30 | $9.81 | $9.98 | $9.53 | $9.87 | $9.87 | 19,907 |
| 2023-10-27 | $9.69 | $9.75 | $9.40 | $9.75 | $9.75 | 26,936 |
| 2023-10-26 | $9.77 | $9.85 | $9.46 | $9.58 | $9.58 | 15,997 |
| 2023-10-25 | $9.84 | $9.86 | $9.57 | $9.79 | $9.79 | 21,543 |
| 2023-10-24 | $9.75 | $10.10 | $9.65 | $9.84 | $9.84 | 53,675 |
| 2023-10-23 | $9.58 | $10.00 | $9.44 | $9.67 | $9.67 | 38,852 |
| 2023-10-20 | $9.70 | $9.70 | $9.36 | $9.62 | $9.62 | 15,621 |
| 2023-10-19 | $9.41 | $9.68 | $9.32 | $9.68 | $9.68 | 24,348 |
| 2023-10-18 | $9.43 | $9.75 | $9.43 | $9.55 | $9.55 | 27,853 |
| 2023-10-17 | $9.42 | $9.68 | $9.18 | $9.53 | $9.53 | 29,782 |
| 2023-10-16 | $9.10 | $9.48 | $9.07 | $9.48 | $9.48 | 25,686 |
| 2023-10-13 | $8.92 | $9.23 | $8.92 | $9.03 | $9.03 | 22,112 |
| 2023-10-12 | $9.28 | $9.55 | $8.71 | $9.11 | $9.11 | 63,736 |
| 2023-10-11 | $9.07 | $9.26 | $9.01 | $9.21 | $9.21 | 12,823 |
| 2023-10-10 | $8.93 | $9.33 | $8.87 | $9.00 | $9.00 | 40,218 |
| 2023-10-09 | $8.73 | $9.04 | $8.63 | $8.91 | $8.91 | 23,229 |
| 2023-10-06 | $8.61 | $8.95 | $8.50 | $8.89 | $8.89 | 13,199 |
| 2023-10-05 | $9.08 | $9.10 | $8.78 | $8.79 | $8.79 | 19,716 |
| 2023-10-04 | $8.73 | $9.15 | $8.71 | $8.93 | $8.93 | 23,615 |
| 2023-10-03 | $8.50 | $9.10 | $8.50 | $8.85 | $8.85 | 72,602 |
| 2023-10-02 | $8.75 | $8.75 | $8.50 | $8.61 | $8.61 | 45,654 |
| 2023-09-29 | $9.29 | $9.29 | $8.51 | $8.76 | $8.76 | 67,722 |
| 2023-09-28 | $8.75 | $9.33 | $8.65 | $8.92 | $8.92 | 33,586 |
| 2023-09-27 | $8.91 | $9.38 | $8.65 | $8.75 | $8.74 | 22,416 |
| 2023-09-26 | $8.55 | $8.97 | $8.55 | $8.85 | $8.84 | 42,369 |
| 2023-09-25 | $8.50 | $8.58 | $8.50 | $8.51 | $8.50 | 27,379 |
| 2023-09-22 | $8.52 | $8.59 | $8.50 | $8.50 | $8.50 | 28,375 |
| 2023-09-21 | $8.50 | $8.60 | $8.50 | $8.58 | $8.58 | 19,968 |
| 2023-09-20 | $8.50 | $8.62 | $8.50 | $8.50 | $8.50 | 21,124 |
| 2023-09-19 | $8.62 | $8.62 | $8.50 | $8.53 | $8.53 | 21,573 |
| 2023-09-18 | $8.50 | $8.58 | $8.50 | $8.57 | $8.57 | 36,989 |
| 2023-09-15 | $8.55 | $8.62 | $8.50 | $8.59 | $8.59 | 14,407 |
| 2023-09-14 | $8.63 | $8.73 | $8.50 | $8.60 | $8.60 | 13,095 |
| 2023-09-13 | $8.51 | $8.71 | $8.50 | $8.53 | $8.53 | 25,278 |
| 2023-09-12 | $8.61 | $8.92 | $8.50 | $8.50 | $8.50 | 25,722 |
| 2023-09-11 | $8.59 | $8.77 | $8.50 | $8.50 | $8.50 | 17,048 |
| 2023-09-08 | $8.55 | $8.92 | $8.27 | $8.47 | $8.47 | 53,322 |
| 2023-09-07 | $8.51 | $8.76 | $8.32 | $8.54 | $8.54 | 29,902 |
| 2023-09-06 | $8.60 | $8.79 | $8.45 | $8.59 | $8.59 | 20,651 |
| 2023-09-05 | $8.65 | $8.85 | $8.48 | $8.59 | $8.59 | 29,847 |
| 2023-09-01 | $9.03 | $9.20 | $8.65 | $8.67 | $8.67 | 20,773 |
| 2023-08-31 | $8.74 | $9.09 | $8.60 | $9.01 | $9.01 | 17,235 |
| 2023-08-30 | $8.78 | $9.07 | $8.50 | $8.79 | $8.79 | 14,408 |
| 2023-08-29 | $8.90 | $9.05 | $8.67 | $8.68 | $8.68 | 17,474 |
| 2023-08-28 | $9.08 | $9.22 | $8.92 | $8.92 | $8.92 | 15,487 |
| 2023-08-25 | $9.09 | $9.25 | $8.88 | $9.14 | $9.14 | 16,432 |
| 2023-08-24 | $9.05 | $9.29 | $8.77 | $9.09 | $9.09 | 14,082 |
| 2023-08-23 | $9.02 | $9.23 | $8.73 | $9.01 | $9.01 | 17,407 |
| 2023-08-22 | $9.03 | $9.10 | $8.80 | $9.09 | $9.09 | 9,720 |
| 2023-08-21 | $8.86 | $9.12 | $8.84 | $8.95 | $8.95 | 16,579 |
| 2023-08-18 | $9.35 | $9.50 | $8.75 | $8.97 | $8.97 | 40,852 |
| 2023-08-17 | $9.66 | $9.66 | $9.40 | $9.40 | $9.40 | 23,843 |
| 2023-08-16 | $9.92 | $9.92 | $9.54 | $9.67 | $9.67 | 30,335 |
| 2023-08-15 | $9.98 | $10.07 | $9.73 | $9.97 | $9.97 | 44,210 |
| 2023-08-14 | $9.70 | $10.00 | $9.26 | $9.92 | $9.92 | 39,741 |
| 2023-08-11 | $9.57 | $9.95 | $9.00 | $9.92 | $9.92 | 37,158 |
| 2023-08-10 | $9.25 | $9.97 | $9.24 | $9.72 | $9.72 | 83,789 |
| 2023-08-09 | $9.28 | $9.48 | $8.90 | $9.25 | $9.25 | 82,092 |
| 2023-08-08 | $9.47 | $9.47 | $9.21 | $9.32 | $9.32 | 17,212 |
| 2023-08-07 | $9.34 | $9.61 | $9.34 | $9.50 | $9.50 | 32,189 |
| 2023-08-04 | $9.66 | $9.66 | $9.30 | $9.36 | $9.36 | 18,835 |
| 2023-08-03 | $9.90 | $9.97 | $9.53 | $9.53 | $9.53 | 12,041 |
| 2023-08-02 | $9.68 | $10.00 | $9.51 | $9.93 | $9.93 | 47,856 |
| 2023-08-01 | $9.95 | $10.08 | $9.71 | $9.85 | $9.85 | 55,243 |
| 2023-07-31 | $9.60 | $10.07 | $9.60 | $9.94 | $9.94 | 73,563 |
| 2023-07-28 | $9.42 | $9.88 | $9.42 | $9.70 | $9.70 | 77,849 |
| 2023-07-27 | $10.08 | $10.08 | $9.35 | $9.38 | $9.38 | 31,532 |
| 2023-07-26 | $9.94 | $10.12 | $9.86 | $9.98 | $9.98 | 36,423 |
| 2023-07-25 | $10.04 | $10.20 | $9.83 | $9.96 | $9.96 | 40,111 |
| 2023-07-24 | $9.51 | $10.25 | $9.38 | $10.10 | $10.10 | 123,539 |
| 2023-07-21 | $9.17 | $9.52 | $8.50 | $9.38 | $9.38 | 651,037 |
| 2023-07-20 | $9.62 | $9.62 | $9.02 | $9.14 | $9.14 | 49,227 |
| 2023-07-19 | $9.77 | $9.77 | $9.57 | $9.74 | $9.74 | 16,431 |
| 2023-07-18 | $9.82 | $9.88 | $9.63 | $9.75 | $9.75 | 19,359 |
| 2023-07-17 | $9.79 | $10.25 | $9.79 | $9.89 | $9.89 | 41,482 |
| 2023-07-14 | $9.73 | $9.91 | $9.45 | $9.78 | $9.78 | 27,050 |
| 2023-07-13 | $9.41 | $9.73 | $9.18 | $9.68 | $9.68 | 31,839 |
| 2023-07-12 | $9.62 | $9.62 | $9.10 | $9.40 | $9.40 | 58,544 |
| 2023-07-11 | $9.20 | $9.45 | $9.05 | $9.40 | $9.40 | 39,655 |
| 2023-07-10 | $9.24 | $9.30 | $9.00 | $9.20 | $9.20 | 60,805 |
| 2023-07-07 | $9.73 | $9.73 | $9.25 | $9.30 | $9.30 | 44,178 |
| 2023-07-06 | $9.89 | $9.89 | $9.53 | $9.70 | $9.70 | 24,242 |
| 2023-07-05 | $10.07 | $10.15 | $9.66 | $9.87 | $9.87 | 42,554 |
| 2023-07-03 | $10.15 | $10.18 | $10.00 | $10.07 | $10.07 | 19,474 |
| 2023-06-30 | $10.24 | $10.30 | $9.91 | $10.09 | $10.09 | 39,753 |
| 2023-06-29 | $10.03 | $10.21 | $9.90 | $10.16 | $10.16 | 30,946 |
| 2023-06-28 | $9.95 | $10.50 | $9.93 | $10.03 | $10.02 | 101,406 |
| 2023-06-27 | $10.20 | $10.27 | $9.85 | $9.97 | $9.97 | 43,787 |
| 2023-06-26 | $9.91 | $10.22 | $9.86 | $10.10 | $10.10 | 82,705 |
| 2023-06-23 | $10.00 | $10.04 | $9.67 | $9.82 | $9.82 | 74,412 |
| 2023-06-22 | $9.50 | $10.00 | $9.21 | $10.00 | $10.00 | 213,113 |
| 2023-06-21 | $9.08 | $9.50 | $9.08 | $9.50 | $9.50 | 77,021 |
| 2023-06-20 | $8.98 | $9.07 | $8.90 | $9.05 | $9.05 | 46,278 |
| 2023-06-16 | $8.88 | $9.00 | $8.73 | $9.00 | $9.00 | 54,184 |
| 2023-06-15 | $8.76 | $8.84 | $8.67 | $8.80 | $8.80 | 17,455 |
| 2023-06-14 | $8.85 | $9.00 | $8.62 | $8.68 | $8.68 | 48,906 |
| 2023-06-13 | $8.67 | $8.98 | $8.57 | $8.82 | $8.82 | 33,582 |
| 2023-06-12 | $8.63 | $8.72 | $8.60 | $8.69 | $8.69 | 15,948 |
| 2023-06-09 | $8.62 | $8.80 | $8.53 | $8.72 | $8.72 | 27,744 |
| 2023-06-08 | $8.66 | $8.75 | $8.55 | $8.70 | $8.70 | 20,169 |
| 2023-06-07 | $9.18 | $9.18 | $8.50 | $8.69 | $8.69 | 88,613 |
| 2023-06-06 | $8.78 | $9.03 | $8.65 | $8.98 | $8.98 | 148,132 |
| 2023-06-05 | $8.28 | $8.82 | $8.15 | $8.66 | $8.66 | 128,142 |
| 2023-06-02 | $8.15 | $8.28 | $8.00 | $8.25 | $8.25 | 79,876 |
| 2023-06-01 | $8.03 | $8.10 | $7.92 | $8.10 | $8.10 | 59,468 |
| 2023-05-31 | $7.71 | $8.03 | $7.71 | $8.03 | $8.03 | 72,449 |
| 2023-05-30 | $7.94 | $7.94 | $7.37 | $7.80 | $7.80 | 31,688 |
| 2023-05-26 | $7.21 | $7.75 | $7.21 | $7.75 | $7.75 | 28,825 |
| 2023-05-25 | $7.12 | $7.38 | $7.12 | $7.24 | $7.24 | 18,266 |
| 2023-05-24 | $6.95 | $7.13 | $6.89 | $7.05 | $7.05 | 13,437 |
| 2023-05-23 | $7.09 | $7.30 | $6.99 | $6.99 | $6.99 | 40,157 |
| 2023-05-22 | $6.98 | $7.15 | $6.88 | $7.08 | $7.08 | 18,232 |
| 2023-05-19 | $6.93 | $6.96 | $6.81 | $6.86 | $6.86 | 13,854 |
| 2023-05-18 | $6.90 | $7.15 | $6.89 | $7.00 | $7.00 | 28,521 |
| 2023-05-17 | $6.78 | $6.97 | $6.72 | $6.95 | $6.95 | 29,967 |
| 2023-05-16 | $6.55 | $6.99 | $6.38 | $6.67 | $6.67 | 61,619 |
| 2023-05-15 | $6.31 | $6.33 | $6.25 | $6.27 | $6.27 | 8,856 |
| 2023-05-12 | $6.35 | $6.38 | $6.32 | $6.33 | $6.33 | 15,131 |
| 2023-05-11 | $6.35 | $6.42 | $6.32 | $6.32 | $6.32 | 4,116 |
| 2023-05-10 | $6.38 | $6.45 | $6.38 | $6.40 | $6.40 | 3,733 |
| 2023-05-09 | $6.28 | $6.41 | $6.28 | $6.40 | $6.40 | 8,543 |
| 2023-05-08 | $6.27 | $6.47 | $6.26 | $6.36 | $6.36 | 7,915 |
| 2023-05-05 | $6.46 | $6.46 | $6.30 | $6.31 | $6.31 | 13,827 |
| 2023-05-04 | $6.55 | $6.55 | $6.36 | $6.37 | $6.37 | 20,036 |
| 2023-05-03 | $6.42 | $6.56 | $6.40 | $6.46 | $6.46 | 17,688 |
| 2023-05-02 | $6.49 | $6.49 | $6.38 | $6.46 | $6.46 | 10,593 |
| 2023-05-01 | $6.48 | $6.50 | $6.36 | $6.38 | $6.38 | 19,107 |
| 2023-04-28 | $6.40 | $6.50 | $6.40 | $6.50 | $6.50 | 9,274 |
| 2023-04-27 | $6.40 | $6.49 | $6.31 | $6.40 | $6.40 | 8,719 |
| 2023-04-26 | $6.40 | $6.49 | $6.30 | $6.33 | $6.33 | 10,756 |
| 2023-04-25 | $6.65 | $6.65 | $6.40 | $6.45 | $6.45 | 19,344 |
| 2023-04-24 | $6.94 | $7.03 | $6.51 | $6.55 | $6.55 | 28,550 |
| 2023-04-21 | $6.72 | $7.07 | $6.72 | $6.94 | $6.94 | 63,778 |
| 2023-04-20 | $6.66 | $6.74 | $6.62 | $6.70 | $6.70 | 9,581 |
| 2023-04-19 | $6.55 | $6.75 | $6.55 | $6.70 | $6.70 | 15,145 |
| 2023-04-18 | $6.49 | $6.60 | $6.49 | $6.60 | $6.60 | 14,816 |
| 2023-04-17 | $6.45 | $6.50 | $6.40 | $6.50 | $6.50 | 7,546 |
| 2023-04-14 | $6.39 | $6.46 | $6.39 | $6.40 | $6.40 | 2,473 |
| 2023-04-13 | $6.38 | $6.50 | $6.38 | $6.50 | $6.50 | 6,882 |
| 2023-04-12 | $6.36 | $6.50 | $6.35 | $6.50 | $6.50 | 12,789 |
| 2023-04-11 | $6.35 | $6.40 | $6.35 | $6.35 | $6.35 | 14,793 |
| 2023-04-10 | $6.30 | $6.43 | $6.24 | $6.35 | $6.35 | 5,175 |
| 2023-04-06 | $6.43 | $6.46 | $6.38 | $6.38 | $6.38 | 5,208 |
| 2023-04-05 | $6.46 | $6.58 | $6.30 | $6.51 | $6.51 | 15,267 |
| 2023-04-04 | $6.36 | $6.48 | $6.35 | $6.42 | $6.42 | 6,782 |
| 2023-04-03 | $6.28 | $6.49 | $6.25 | $6.41 | $6.41 | 14,779 |
| 2023-03-31 | $6.39 | $6.45 | $6.27 | $6.28 | $6.28 | 18,508 |
| 2023-03-30 | $6.33 | $6.38 | $6.20 | $6.24 | $6.24 | 16,508 |
| 2023-03-29 | $6.26 | $6.32 | $6.19 | $6.19 | $6.19 | 6,182 |
| 2023-03-28 | $6.26 | $6.27 | $6.24 | $6.26 | $6.26 | 7,382 |
| 2023-03-27 | $6.30 | $6.37 | $6.23 | $6.36 | $6.36 | 5,474 |
| 2023-03-24 | $6.33 | $6.33 | $6.15 | $6.24 | $6.24 | 3,952 |
| 2023-03-23 | $6.33 | $6.46 | $6.33 | $6.35 | $6.35 | 8,835 |
| 2023-03-22 | $6.08 | $6.49 | $6.08 | $6.39 | $6.39 | 25,776 |
| 2023-03-21 | $6.02 | $6.16 | $6.02 | $6.03 | $6.03 | 20,270 |
| 2023-03-20 | $6.16 | $6.19 | $6.03 | $6.03 | $6.03 | 16,524 |
| 2023-03-17 | $6.06 | $6.18 | $6.02 | $6.09 | $6.09 | 45,734 |
| 2023-03-16 | $6.02 | $6.15 | $6.02 | $6.15 | $6.15 | 13,063 |
| 2023-03-15 | $6.27 | $6.27 | $6.02 | $6.09 | $6.09 | 20,897 |
| 2023-03-14 | $6.15 | $6.32 | $6.15 | $6.20 | $6.20 | 10,603 |
| 2023-03-13 | $6.17 | $6.25 | $5.95 | $6.14 | $6.14 | 12,105 |
| 2023-03-10 | $6.29 | $6.36 | $6.13 | $6.21 | $6.21 | 43,690 |
| 2023-03-09 | $6.25 | $6.49 | $6.20 | $6.36 | $6.36 | 42,648 |
| 2023-03-08 | $6.16 | $6.37 | $6.07 | $6.20 | $6.20 | 19,222 |
| 2023-03-07 | $6.14 | $6.21 | $5.98 | $6.21 | $6.21 | 14,168 |
| 2023-03-06 | $6.02 | $6.11 | $5.96 | $6.11 | $6.11 | 18,382 |
| 2023-03-03 | $6.19 | $6.19 | $6.05 | $6.05 | $6.05 | 2,923 |
| 2023-03-02 | $6.00 | $6.18 | $5.94 | $6.15 | $6.15 | 8,475 |
| 2023-03-01 | $6.09 | $6.15 | $6.04 | $6.04 | $6.04 | 18,892 |
| 2023-02-28 | $6.07 | $6.14 | $6.07 | $6.11 | $6.11 | 9,765 |
| 2023-02-27 | $6.05 | $6.16 | $6.05 | $6.08 | $6.08 | 7,035 |
| 2023-02-24 | $6.05 | $6.15 | $5.98 | $6.01 | $6.01 | 12,118 |
| 2023-02-23 | $6.17 | $6.19 | $6.07 | $6.15 | $6.15 | 6,692 |
| 2023-02-22 | $6.28 | $6.28 | $6.04 | $6.15 | $6.15 | 16,538 |
| 2023-02-21 | $6.30 | $6.30 | $6.07 | $6.10 | $6.10 | 11,426 |
| 2023-02-17 | $6.23 | $6.45 | $6.20 | $6.30 | $6.30 | 20,030 |
| 2023-02-16 | $6.18 | $6.49 | $5.89 | $6.23 | $6.23 | 18,686 |
| 2023-02-15 | $6.39 | $6.60 | $5.93 | $5.93 | $5.93 | 85,527 |
| 2023-02-14 | $6.25 | $6.26 | $5.88 | $5.93 | $5.93 | 32,259 |
| 2023-02-13 | $6.34 | $6.37 | $6.03 | $6.16 | $6.16 | 21,305 |
| 2023-02-10 | $6.25 | $6.39 | $6.25 | $6.34 | $6.34 | 8,744 |
| 2023-02-09 | $6.18 | $6.31 | $6.18 | $6.25 | $6.25 | 45,797 |
| 2023-02-08 | $6.19 | $6.35 | $6.02 | $6.07 | $6.07 | 33,957 |
| 2023-02-07 | $6.19 | $6.40 | $6.12 | $6.13 | $6.13 | 27,161 |
| 2023-02-06 | $6.05 | $6.13 | $6.05 | $6.13 | $6.13 | 28,251 |
| 2023-02-03 | $6.00 | $6.41 | $6.00 | $6.05 | $6.05 | 56,804 |
| 2023-02-02 | $5.52 | $6.00 | $5.52 | $5.97 | $5.97 | 9,953 |
| 2023-02-01 | $5.75 | $5.99 | $5.75 | $5.81 | $5.81 | 19,683 |
| 2023-01-31 | $5.74 | $5.89 | $5.61 | $5.80 | $5.80 | 18,720 |
| 2023-01-30 | $5.76 | $5.90 | $5.75 | $5.75 | $5.75 | 4,953 |
| 2023-01-27 | $5.71 | $5.92 | $5.50 | $5.78 | $5.78 | 57,164 |
| 2023-01-26 | $5.76 | $5.92 | $5.71 | $5.71 | $5.71 | 13,370 |
| 2023-01-25 | $5.79 | $5.94 | $5.71 | $5.71 | $5.71 | 8,817 |
| 2023-01-24 | $5.97 | $5.97 | $5.63 | $5.96 | $5.96 | 10,049 |
| 2023-01-23 | $5.59 | $5.79 | $5.59 | $5.79 | $5.79 | 7,981 |
| 2023-01-20 | $5.55 | $5.80 | $5.55 | $5.78 | $5.78 | 15,868 |
| 2023-01-19 | $5.55 | $5.66 | $5.51 | $5.53 | $5.53 | 6,830 |
| 2023-01-18 | $5.55 | $5.75 | $5.55 | $5.61 | $5.61 | 11,769 |
| 2023-01-17 | $5.50 | $5.75 | $5.46 | $5.70 | $5.70 | 36,489 |
| 2023-01-13 | $5.40 | $5.60 | $5.40 | $5.56 | $5.56 | 16,687 |
| 2023-01-12 | $5.49 | $5.49 | $5.32 | $5.40 | $5.40 | 16,362 |
| 2023-01-11 | $5.44 | $5.49 | $5.23 | $5.24 | $5.24 | 14,988 |
| 2023-01-10 | $5.38 | $5.48 | $5.38 | $5.39 | $5.39 | 3,600 |
| 2023-01-09 | $5.43 | $5.50 | $5.38 | $5.38 | $5.38 | 6,880 |
| 2023-01-06 | $5.37 | $5.49 | $5.24 | $5.43 | $5.43 | 9,481 |
| 2023-01-05 | $5.21 | $5.38 | $5.21 | $5.38 | $5.38 | 8,650 |
| 2023-01-04 | $5.02 | $5.17 | $5.00 | $5.16 | $5.16 | 8,678 |
| 2023-01-03 | $5.00 | $5.18 | $4.83 | $5.08 | $5.08 | 25,644 |
| 2022-12-30 | $5.01 | $5.19 | $4.87 | $4.95 | $4.95 | 60,096 |
| 2022-12-29 | $5.02 | $5.24 | $5.01 | $5.02 | $5.02 | 24,626 |
| 2022-12-28 | $5.10 | $5.16 | $5.01 | $5.01 | $5.01 | 17,964 |
| 2022-12-27 | $5.25 | $5.25 | $5.04 | $5.06 | $5.06 | 98,608 |
| 2022-12-23 | $5.01 | $5.24 | $5.01 | $5.24 | $5.24 | 10,879 |
| 2022-12-22 | $5.39 | $5.49 | $5.00 | $5.02 | $5.02 | 31,177 |
| 2022-12-21 | $5.15 | $5.45 | $5.10 | $5.29 | $5.29 | 10,110 |
| 2022-12-20 | $5.10 | $5.45 | $5.09 | $5.15 | $5.15 | 42,398 |
| 2022-12-19 | $5.01 | $5.50 | $5.01 | $5.13 | $5.13 | 78,193 |
| 2022-12-16 | $5.09 | $5.41 | $4.96 | $5.01 | $5.01 | 62,651 |
| 2022-12-15 | $5.08 | $5.62 | $5.00 | $5.13 | $5.13 | 36,331 |
| 2022-12-14 | $5.10 | $5.22 | $5.04 | $5.05 | $5.05 | 25,485 |
| 2022-12-13 | $5.00 | $5.11 | $4.97 | $5.11 | $5.11 | 19,372 |
| 2022-12-12 | $5.02 | $5.02 | $4.99 | $5.00 | $5.00 | 13,067 |
| 2022-12-09 | $5.00 | $5.29 | $5.00 | $5.04 | $5.04 | 11,733 |
| 2022-12-08 | $5.10 | $5.10 | $4.94 | $4.94 | $4.94 | 17,806 |
| 2022-12-07 | $5.13 | $5.18 | $4.96 | $5.03 | $5.03 | 24,921 |
| 2022-12-06 | $5.19 | $5.19 | $5.00 | $5.12 | $5.12 | 9,281 |
| 2022-12-05 | $5.23 | $5.25 | $5.14 | $5.14 | $5.14 | 10,022 |
| 2022-12-02 | $5.25 | $5.64 | $5.08 | $5.19 | $5.19 | 16,640 |
| 2022-12-01 | $5.20 | $5.35 | $4.84 | $5.26 | $5.26 | 20,713 |
| 2022-11-30 | $5.05 | $5.18 | $4.95 | $5.18 | $5.18 | 14,120 |
| 2022-11-29 | $5.02 | $5.10 | $4.95 | $5.03 | $5.03 | 11,771 |
| 2022-11-28 | $5.12 | $5.18 | $5.02 | $5.02 | $5.02 | 9,961 |
| 2022-11-25 | $5.17 | $5.17 | $5.12 | $5.16 | $5.16 | 1,629 |
| 2022-11-23 | $5.10 | $5.24 | $5.10 | $5.13 | $5.13 | 3,782 |
| 2022-11-22 | $5.20 | $5.31 | $5.06 | $5.12 | $5.12 | 31,674 |
| 2022-11-21 | $5.14 | $5.34 | $5.14 | $5.16 | $5.16 | 17,783 |
| 2022-11-18 | $5.34 | $5.34 | $4.82 | $5.14 | $5.14 | 27,233 |
| 2022-11-17 | $5.48 | $5.48 | $5.28 | $5.31 | $5.31 | 10,474 |
| 2022-11-16 | $5.30 | $5.46 | $5.26 | $5.34 | $5.34 | 40,651 |
| 2022-11-15 | $5.10 | $5.39 | $5.05 | $5.33 | $5.33 | 34,813 |
| 2022-11-14 | $5.05 | $5.08 | $4.97 | $5.03 | $5.03 | 14,699 |
| 2022-11-11 | $5.05 | $5.15 | $4.99 | $5.02 | $5.02 | 31,391 |
| 2022-11-10 | $4.93 | $5.14 | $4.93 | $5.02 | $5.02 | 21,597 |
| 2022-11-09 | $5.27 | $5.27 | $4.80 | $4.84 | $4.84 | 74,907 |
| 2022-11-08 | $5.14 | $5.34 | $5.13 | $5.14 | $5.14 | 17,258 |
| 2022-11-07 | $5.18 | $5.23 | $5.12 | $5.14 | $5.14 | 12,435 |
| 2022-11-04 | $5.26 | $5.30 | $5.11 | $5.25 | $5.25 | 10,021 |
| 2022-11-03 | $5.08 | $5.31 | $5.08 | $5.18 | $5.18 | 23,455 |
| 2022-11-02 | $5.00 | $5.10 | $4.87 | $5.09 | $5.09 | 41,894 |
| 2022-11-01 | $5.03 | $5.07 | $4.87 | $4.92 | $4.92 | 58,459 |
| 2022-10-31 | $4.92 | $5.08 | $4.86 | $4.87 | $4.87 | 27,768 |
| 2022-10-28 | $5.14 | $5.15 | $4.95 | $5.00 | $5.00 | 10,757 |
| 2022-10-27 | $5.07 | $5.10 | $5.02 | $5.06 | $5.06 | 21,165 |
| 2022-10-26 | $5.05 | $5.13 | $5.01 | $5.07 | $5.07 | 12,891 |
| 2022-10-25 | $5.00 | $5.25 | $5.00 | $5.09 | $5.09 | 43,100 |
| 2022-10-24 | $4.97 | $5.05 | $4.94 | $5.04 | $5.04 | 71,181 |
| 2022-10-21 | $4.91 | $5.08 | $4.91 | $5.00 | $5.00 | 16,987 |
| 2022-10-20 | $5.00 | $5.05 | $4.84 | $4.88 | $4.88 | 18,686 |
| 2022-10-19 | $5.07 | $5.07 | $4.79 | $4.99 | $4.99 | 8,815 |
| 2022-10-18 | $5.10 | $5.10 | $5.00 | $5.01 | $5.01 | 5,948 |
| 2022-10-17 | $4.98 | $5.07 | $4.93 | $5.00 | $5.00 | 13,455 |
| 2022-10-14 | $4.91 | $4.97 | $4.82 | $4.82 | $4.82 | 18,474 |
| 2022-10-13 | $4.70 | $5.06 | $4.57 | $4.92 | $4.90 | 47,750 |
| 2022-10-12 | $4.85 | $4.90 | $4.57 | $4.74 | $4.74 | 51,095 |
| 2022-10-11 | $5.01 | $5.06 | $4.87 | $4.92 | $4.92 | 34,392 |
| 2022-10-10 | $4.94 | $5.11 | $4.86 | $5.05 | $5.05 | 39,416 |
| 2022-10-07 | $4.95 | $5.09 | $4.94 | $4.94 | $4.94 | 15,487 |
| 2022-10-06 | $5.02 | $5.15 | $4.95 | $5.01 | $5.01 | 28,043 |
| 2022-10-05 | $5.23 | $5.38 | $5.01 | $5.10 | $5.10 | 97,176 |
| 2022-10-04 | $5.19 | $5.40 | $5.07 | $5.24 | $5.24 | 64,212 |
| 2022-10-03 | $5.35 | $5.39 | $4.95 | $5.10 | $5.10 | 84,678 |
| 2022-09-30 | $5.60 | $5.67 | $5.35 | $5.35 | $5.35 | 40,399 |
| 2022-09-29 | $6.10 | $6.10 | $5.55 | $5.60 | $5.60 | 134,100 |
| 2022-09-28 | $5.91 | $6.60 | $5.72 | $6.20 | $6.20 | 112,834 |
| 2022-09-27 | $5.69 | $5.92 | $5.68 | $5.84 | $5.84 | 20,097 |
| 2022-09-26 | $5.76 | $6.00 | $5.68 | $5.68 | $5.68 | 25,743 |
| 2022-09-23 | $5.68 | $5.80 | $5.65 | $5.80 | $5.80 | 28,995 |
| 2022-09-22 | $5.58 | $5.80 | $5.56 | $5.77 | $5.77 | 16,985 |
| 2022-09-21 | $5.96 | $5.96 | $5.62 | $5.81 | $5.81 | 12,288 |
| 2022-09-20 | $5.57 | $6.00 | $5.57 | $5.92 | $5.92 | 41,162 |
| 2022-09-19 | $5.61 | $5.84 | $5.58 | $5.61 | $5.61 | 42,800 |
| 2022-09-16 | $5.41 | $5.75 | $5.36 | $5.61 | $5.61 | 58,450 |
| 2022-09-15 | $5.35 | $5.58 | $5.35 | $5.43 | $5.43 | 6,398 |
| 2022-09-14 | $5.43 | $5.55 | $5.40 | $5.40 | $5.40 | 3,569 |
| 2022-09-13 | $5.70 | $5.90 | $5.21 | $5.58 | $5.58 | 40,660 |
| 2022-09-12 | $6.07 | $6.07 | $5.82 | $5.83 | $5.83 | 13,156 |
| 2022-09-09 | $5.66 | $5.74 | $5.60 | $5.74 | $5.74 | 6,602 |
| 2022-09-08 | $5.52 | $5.70 | $5.52 | $5.64 | $5.64 | 3,752 |
| 2022-09-07 | $5.61 | $5.66 | $5.50 | $5.53 | $5.53 | 19,923 |
| 2022-09-06 | $5.99 | $5.99 | $5.60 | $5.67 | $5.67 | 14,971 |
| 2022-09-02 | $5.92 | $6.03 | $5.82 | $6.02 | $6.02 | 17,197 |
| 2022-09-01 | $5.91 | $6.23 | $5.75 | $5.85 | $5.85 | 27,174 |
| 2022-08-31 | $5.60 | $6.12 | $5.60 | $6.04 | $6.04 | 37,447 |
| 2022-08-30 | $6.09 | $6.09 | $5.51 | $5.60 | $5.60 | 56,490 |
| 2022-08-29 | $6.05 | $6.25 | $6.05 | $6.14 | $6.14 | 26,320 |
| 2022-08-26 | $6.29 | $6.29 | $5.87 | $6.05 | $6.05 | 47,251 |
| 2022-08-25 | $6.03 | $6.28 | $6.03 | $6.26 | $6.26 | 68,877 |
| 2022-08-24 | $6.06 | $6.30 | $6.03 | $6.16 | $6.16 | 29,144 |
| 2022-08-23 | $5.80 | $6.04 | $5.80 | $6.01 | $6.01 | 12,221 |
| 2022-08-22 | $6.08 | $6.14 | $5.90 | $5.90 | $5.90 | 28,329 |
| 2022-08-19 | $6.08 | $6.22 | $6.08 | $6.22 | $6.22 | 29,172 |
| 2022-08-18 | $5.98 | $6.10 | $5.90 | $6.08 | $6.08 | 45,303 |
| 2022-08-17 | $5.98 | $5.98 | $5.85 | $5.92 | $5.92 | 8,765 |
| 2022-08-16 | $5.84 | $6.07 | $5.80 | $6.00 | $6.00 | 16,302 |
| 2022-08-15 | $5.55 | $6.10 | $5.51 | $5.90 | $5.90 | 62,188 |
| 2022-08-12 | $5.60 | $5.78 | $5.57 | $5.75 | $5.75 | 27,114 |
| 2022-08-11 | $5.89 | $5.89 | $5.54 | $5.68 | $5.68 | 34,287 |
| 2022-08-10 | $5.46 | $5.50 | $5.32 | $5.47 | $5.47 | 19,734 |
| 2022-08-09 | $5.40 | $5.46 | $5.29 | $5.41 | $5.41 | 34,947 |
| 2022-08-08 | $5.40 | $5.47 | $5.37 | $5.40 | $5.40 | 22,267 |
| 2022-08-05 | $5.30 | $5.43 | $5.30 | $5.38 | $5.38 | 3,766 |
| 2022-08-04 | $5.26 | $5.45 | $5.26 | $5.34 | $5.34 | 13,502 |
| 2022-08-03 | $5.27 | $5.49 | $5.21 | $5.30 | $5.30 | 6,218 |
| 2022-08-02 | $5.23 | $5.34 | $5.18 | $5.30 | $5.30 | 7,972 |
| 2022-08-01 | $5.03 | $5.22 | $5.03 | $5.22 | $5.22 | 9,285 |
| 2022-07-29 | $5.10 | $5.10 | $5.01 | $5.09 | $5.09 | 10,979 |
| 2022-07-28 | $4.96 | $5.14 | $4.96 | $5.01 | $5.01 | 25,704 |
| 2022-07-27 | $4.87 | $5.00 | $4.83 | $4.98 | $4.98 | 204,275 |
| 2022-07-26 | $4.90 | $4.95 | $4.87 | $4.87 | $4.87 | 18,007 |
| 2022-07-25 | $5.01 | $5.09 | $4.90 | $4.90 | $4.90 | 12,474 |
| 2022-07-22 | $5.35 | $5.35 | $4.85 | $4.96 | $4.96 | 30,696 |
| 2022-07-21 | $5.12 | $5.30 | $5.08 | $5.25 | $5.25 | 14,616 |
| 2022-07-20 | $5.13 | $5.32 | $5.02 | $5.13 | $5.13 | 20,272 |
| 2022-07-19 | $4.90 | $5.00 | $4.90 | $4.95 | $4.95 | 33,719 |
| 2022-07-18 | $4.92 | $4.97 | $4.67 | $4.88 | $4.88 | 27,302 |
| 2022-07-15 | $4.83 | $5.02 | $4.72 | $4.92 | $4.92 | 33,358 |
| 2022-07-14 | $4.59 | $4.97 | $4.51 | $4.66 | $4.66 | 33,386 |
| 2022-07-13 | $4.41 | $4.72 | $4.41 | $4.69 | $4.69 | 11,666 |
| 2022-07-12 | $4.54 | $4.54 | $4.46 | $4.46 | $4.46 | 5,237 |
| 2022-07-11 | $4.75 | $4.75 | $4.49 | $4.50 | $4.50 | 6,647 |
| 2022-07-08 | $4.74 | $4.78 | $4.60 | $4.73 | $4.73 | 6,689 |
| 2022-07-07 | $4.60 | $4.97 | $4.40 | $4.58 | $4.58 | 12,950 |
| 2022-07-06 | $4.42 | $4.48 | $4.40 | $4.40 | $4.40 | 20,896 |
| 2022-07-05 | $4.46 | $4.49 | $4.37 | $4.42 | $4.42 | 8,642 |
| 2022-07-01 | $4.31 | $4.51 | $4.31 | $4.45 | $4.45 | 12,052 |
| 2022-06-30 | $4.52 | $4.77 | $4.40 | $4.40 | $4.40 | 45,217 |
| 2022-06-29 | $4.53 | $4.88 | $4.53 | $4.69 | $4.69 | 15,606 |
| 2022-06-28 | $4.62 | $4.69 | $4.54 | $4.56 | $4.56 | 13,778 |
| 2022-06-27 | $4.61 | $4.83 | $4.60 | $4.65 | $4.65 | 22,405 |
| 2022-06-24 | $4.65 | $4.85 | $4.47 | $4.61 | $4.61 | 69,625 |
| 2022-06-23 | $4.54 | $4.85 | $4.54 | $4.62 | $4.62 | 18,672 |
| 2022-06-22 | $4.57 | $4.76 | $4.51 | $4.56 | $4.56 | 38,714 |
| 2022-06-21 | $4.78 | $4.96 | $4.59 | $4.67 | $4.67 | 57,636 |
| 2022-06-17 | $4.60 | $4.80 | $4.60 | $4.79 | $4.79 | 34,992 |
| 2022-06-16 | $4.86 | $4.95 | $4.62 | $4.65 | $4.65 | 25,818 |
| 2022-06-15 | $4.75 | $5.09 | $4.74 | $5.01 | $5.01 | 47,825 |
| 2022-06-14 | $4.86 | $4.99 | $4.72 | $4.75 | $4.75 | 36,780 |
| 2022-06-13 | $4.80 | $4.96 | $4.77 | $4.84 | $4.84 | 54,600 |
| 2022-06-10 | $5.03 | $5.06 | $4.87 | $4.87 | $4.87 | 54,916 |
| 2022-06-09 | $5.09 | $5.24 | $5.01 | $5.01 | $5.01 | 87,170 |
| 2022-06-08 | $5.09 | $5.26 | $5.09 | $5.16 | $5.16 | 19,538 |
| 2022-06-07 | $5.14 | $5.27 | $5.06 | $5.06 | $5.06 | 35,402 |
| 2022-06-06 | $5.26 | $5.45 | $5.19 | $5.20 | $5.20 | 27,399 |
| 2022-06-03 | $5.02 | $5.41 | $5.00 | $5.22 | $5.22 | 23,982 |
| 2022-06-02 | $5.14 | $5.26 | $5.00 | $5.02 | $5.02 | 42,907 |
| 2022-06-01 | $5.40 | $5.44 | $5.15 | $5.15 | $5.15 | 53,002 |
| 2022-05-31 | $5.47 | $5.63 | $5.36 | $5.47 | $5.47 | 9,417 |
| 2022-05-27 | $5.69 | $5.87 | $5.42 | $5.54 | $5.54 | 62,441 |
| 2022-05-26 | $5.40 | $5.69 | $5.40 | $5.62 | $5.62 | 33,739 |
| 2022-05-25 | $5.16 | $5.50 | $5.16 | $5.36 | $5.36 | 23,496 |
| 2022-05-24 | $5.23 | $5.32 | $5.12 | $5.23 | $5.23 | 101,671 |
| 2022-05-23 | $5.57 | $5.92 | $5.13 | $5.26 | $5.26 | 91,231 |
| 2022-05-20 | $5.71 | $5.85 | $5.42 | $5.51 | $5.51 | 25,793 |
| 2022-05-19 | $5.31 | $5.88 | $5.25 | $5.68 | $5.68 | 58,599 |
| 2022-05-18 | $5.25 | $6.02 | $5.03 | $5.43 | $5.43 | 229,185 |
| 2022-05-17 | $5.58 | $5.60 | $5.00 | $5.21 | $5.21 | 109,127 |
| 2022-05-16 | $4.94 | $5.51 | $4.39 | $4.82 | $4.82 | 256,420 |
| 2022-05-13 | $4.26 | $4.58 | $4.26 | $4.49 | $4.49 | 19,563 |
| 2022-05-12 | $4.18 | $4.53 | $4.18 | $4.25 | $4.25 | 41,705 |
| 2022-05-11 | $4.72 | $4.72 | $4.17 | $4.35 | $4.35 | 47,702 |
| 2022-05-10 | $4.59 | $4.74 | $4.41 | $4.73 | $4.73 | 42,288 |
| 2022-05-09 | $4.40 | $4.52 | $4.06 | $4.40 | $4.40 | 47,520 |
| 2022-05-06 | $4.58 | $4.58 | $4.50 | $4.51 | $4.51 | 48,010 |
| 2022-05-05 | $4.74 | $4.74 | $4.54 | $4.65 | $4.65 | 38,553 |
| 2022-05-04 | $4.65 | $4.78 | $4.51 | $4.71 | $4.71 | 29,294 |
| 2022-05-03 | $4.60 | $4.76 | $4.49 | $4.68 | $4.68 | 30,847 |
| 2022-05-02 | $4.91 | $4.92 | $4.45 | $4.58 | $4.58 | 110,774 |
| 2022-04-29 | $5.05 | $5.05 | $4.82 | $4.85 | $4.85 | 22,624 |
| 2022-04-28 | $4.93 | $5.07 | $4.83 | $5.00 | $5.00 | 29,995 |
| 2022-04-27 | $4.87 | $5.00 | $4.86 | $4.94 | $4.94 | 20,935 |
| 2022-04-26 | $5.03 | $5.16 | $4.85 | $4.89 | $4.89 | 24,463 |
| 2022-04-25 | $4.98 | $5.12 | $4.84 | $5.12 | $5.12 | 34,300 |
| 2022-04-22 | $4.90 | $5.05 | $4.80 | $5.04 | $5.04 | 28,846 |
| 2022-04-21 | $5.08 | $5.20 | $4.84 | $4.89 | $4.89 | 42,318 |
| 2022-04-20 | $5.11 | $5.20 | $5.05 | $5.07 | $5.07 | 11,488 |
| 2022-04-19 | $4.97 | $5.25 | $4.97 | $5.24 | $5.24 | 31,040 |
| 2022-04-18 | $5.13 | $5.13 | $4.92 | $4.98 | $4.98 | 26,302 |
| 2022-04-14 | $4.95 | $5.07 | $4.80 | $5.02 | $5.02 | 52,128 |
| 2022-04-13 | $5.26 | $5.26 | $4.96 | $4.99 | $4.99 | 46,706 |
| 2022-04-12 | $5.06 | $5.16 | $5.05 | $5.09 | $5.09 | 22,926 |
| 2022-04-11 | $5.14 | $5.14 | $4.88 | $5.00 | $5.00 | 75,065 |
| 2022-04-08 | $5.19 | $5.25 | $5.00 | $5.05 | $5.05 | 46,065 |
| 2022-04-07 | $5.18 | $5.18 | $4.91 | $5.07 | $5.07 | 46,225 |
| 2022-04-06 | $5.11 | $5.13 | $4.86 | $5.00 | $5.00 | 74,887 |
| 2022-04-05 | $5.42 | $5.43 | $5.15 | $5.17 | $5.17 | 38,797 |
| 2022-04-04 | $5.48 | $5.50 | $5.31 | $5.42 | $5.42 | 39,916 |
| 2022-04-01 | $5.33 | $5.54 | $5.25 | $5.26 | $5.26 | 67,901 |
| 2022-03-31 | $5.48 | $5.62 | $5.27 | $5.28 | $5.28 | 45,017 |
| 2022-03-30 | $5.53 | $5.67 | $5.40 | $5.45 | $5.45 | 30,461 |
| 2022-03-29 | $5.58 | $5.66 | $5.48 | $5.57 | $5.57 | 47,906 |
| 2022-03-28 | $5.54 | $5.56 | $5.35 | $5.46 | $5.46 | 90,168 |
| 2022-03-25 | $5.67 | $5.67 | $5.30 | $5.32 | $5.32 | 85,344 |
| 2022-03-24 | $5.63 | $5.67 | $5.50 | $5.52 | $5.52 | 73,446 |
| 2022-03-23 | $5.82 | $5.85 | $5.60 | $5.60 | $5.60 | 35,688 |
| 2022-03-22 | $5.73 | $5.88 | $5.73 | $5.83 | $5.83 | 32,549 |
| 2022-03-21 | $5.59 | $5.75 | $5.59 | $5.73 | $5.73 | 33,975 |
| 2022-03-18 | $5.96 | $5.96 | $5.60 | $5.65 | $5.65 | 95,622 |
| 2022-03-17 | $5.76 | $5.90 | $5.70 | $5.80 | $5.80 | 48,739 |
| 2022-03-16 | $5.88 | $6.01 | $5.70 | $5.78 | $5.78 | 42,036 |
| 2022-03-15 | $5.88 | $5.93 | $5.63 | $5.88 | $5.88 | 142,011 |
| 2022-03-14 | $6.00 | $6.00 | $5.65 | $5.75 | $5.75 | 116,059 |
| 2022-03-11 | $6.11 | $6.12 | $5.87 | $5.95 | $5.95 | 198,167 |
| 2022-03-10 | $6.28 | $6.39 | $6.07 | $6.15 | $6.15 | 50,798 |
| 2022-03-09 | $6.17 | $6.37 | $6.17 | $6.32 | $6.32 | 43,869 |
| 2022-03-08 | $6.10 | $6.32 | $6.03 | $6.07 | $6.07 | 119,900 |
| 2022-03-07 | $6.14 | $6.30 | $5.96 | $6.03 | $6.03 | 155,465 |
| 2022-03-04 | $6.31 | $6.48 | $6.23 | $6.26 | $6.26 | 84,848 |
| 2022-03-03 | $6.61 | $6.66 | $6.26 | $6.38 | $6.38 | 57,704 |
| 2022-03-02 | $6.26 | $6.52 | $6.25 | $6.46 | $6.46 | 71,465 |
| 2022-03-01 | $6.46 | $6.66 | $6.25 | $6.25 | $6.25 | 70,971 |
| 2022-02-28 | $6.35 | $6.54 | $6.35 | $6.39 | $6.39 | 53,807 |
| 2022-02-25 | $6.15 | $6.38 | $6.15 | $6.34 | $6.34 | 95,996 |
| 2022-02-24 | $5.95 | $6.23 | $5.92 | $6.16 | $6.16 | 141,783 |
| 2022-02-23 | $6.47 | $6.74 | $6.29 | $6.33 | $6.33 | 114,048 |
| 2022-02-22 | $6.48 | $6.57 | $6.30 | $6.46 | $6.46 | 93,816 |
| 2022-02-18 | $7.48 | $7.48 | $6.56 | $6.56 | $6.56 | 140,902 |
| 2022-02-17 | $7.20 | $7.60 | $7.12 | $7.52 | $7.52 | 125,688 |
| 2022-02-16 | $6.75 | $7.63 | $6.75 | $7.28 | $7.28 | 184,492 |
| 2022-02-15 | $7.75 | $7.77 | $5.85 | $6.75 | $6.75 | 651,330 |
| 2022-02-14 | $8.65 | $9.00 | $8.11 | $8.22 | $8.22 | 245,625 |
| 2022-02-11 | $8.83 | $10.68 | $8.55 | $8.65 | $8.65 | 235,675 |
| 2022-02-10 | $8.76 | $9.15 | $8.60 | $8.77 | $8.77 | 216,032 |
| 2022-02-09 | $8.49 | $9.00 | $8.38 | $8.71 | $8.71 | 223,145 |
| 2022-02-08 | $8.63 | $8.86 | $8.25 | $8.35 | $8.35 | 205,718 |
| 2022-02-07 | $8.20 | $8.64 | $8.15 | $8.60 | $8.60 | 322,712 |
| 2022-02-04 | $8.10 | $8.36 | $7.79 | $8.05 | $8.05 | 143,992 |
| 2022-02-03 | $8.09 | $8.48 | $7.29 | $8.09 | $8.09 | 291,717 |
| 2022-02-02 | $7.75 | $8.08 | $7.55 | $8.08 | $8.08 | 198,914 |
| 2022-02-01 | $7.84 | $8.03 | $7.31 | $7.54 | $7.54 | 453,185 |
| 2022-01-31 | $6.80 | $7.89 | $6.80 | $7.80 | $7.80 | 914,244 |
| 2022-01-28 | $6.20 | $6.54 | $5.90 | $6.30 | $6.30 | 887,773 |
| 2022-01-27 | $5.39 | $5.39 | $5.28 | $5.32 | $5.32 | 14,496 |
| 2022-01-26 | $5.15 | $5.44 | $5.15 | $5.38 | $5.38 | 12,826 |
| 2022-01-25 | $5.49 | $5.49 | $5.12 | $5.15 | $5.15 | 50,046 |
| 2022-01-24 | $5.63 | $5.63 | $5.43 | $5.52 | $5.52 | 26,584 |
| 2022-01-21 | $5.50 | $5.80 | $5.50 | $5.73 | $5.73 | 22,760 |
| 2022-01-20 | $5.68 | $5.82 | $5.65 | $5.72 | $5.72 | 16,345 |
| 2022-01-19 | $5.78 | $5.81 | $5.75 | $5.79 | $5.79 | 9,648 |
| 2022-01-18 | $5.75 | $5.81 | $5.75 | $5.81 | $5.81 | 4,139 |
| 2022-01-14 | $5.75 | $5.79 | $5.50 | $5.73 | $5.73 | 60,340 |
| 2022-01-13 | $6.40 | $6.43 | $5.67 | $5.70 | $5.70 | 156,986 |
| 2022-01-12 | $6.05 | $6.40 | $6.00 | $6.30 | $6.30 | 40,889 |
| 2022-01-11 | $5.81 | $6.04 | $5.81 | $5.99 | $5.99 | 18,018 |
| 2022-01-10 | $5.80 | $5.80 | $5.66 | $5.80 | $5.80 | 2,209 |
| 2022-01-07 | $5.91 | $5.99 | $5.72 | $5.78 | $5.78 | 7,987 |
| 2022-01-06 | $5.77 | $5.88 | $5.74 | $5.81 | $5.81 | 9,368 |
| 2022-01-05 | $5.75 | $5.98 | $5.69 | $5.78 | $5.78 | 18,072 |
| 2022-01-04 | $5.78 | $5.92 | $5.75 | $5.76 | $5.76 | 4,559 |
| 2022-01-03 | $5.85 | $5.91 | $5.78 | $5.85 | $5.85 | 12,796 |
| 2021-12-31 | $6.00 | $6.03 | $5.80 | $5.80 | $5.80 | 7,444 |
| 2021-12-30 | $5.86 | $6.10 | $5.86 | $5.93 | $5.93 | 17,590 |
| 2021-12-29 | $5.71 | $5.94 | $5.61 | $5.89 | $5.89 | 19,790 |
| 2021-12-28 | $5.60 | $5.86 | $5.60 | $5.75 | $5.75 | 20,853 |
| 2021-12-27 | $5.76 | $5.88 | $5.75 | $5.80 | $5.80 | 9,866 |
| 2021-12-23 | $5.41 | $5.76 | $5.41 | $5.76 | $5.76 | 21,306 |
| 2021-12-22 | $5.43 | $5.54 | $5.41 | $5.44 | $5.44 | 32,854 |
| 2021-12-21 | $5.58 | $5.63 | $5.45 | $5.48 | $5.48 | 102,138 |
| 2021-12-20 | $5.57 | $5.63 | $5.50 | $5.52 | $5.52 | 49,206 |
| 2021-12-17 | $5.60 | $5.60 | $5.51 | $5.56 | $5.56 | 7,903 |
| 2021-12-16 | $5.61 | $5.69 | $5.55 | $5.60 | $5.60 | 57,646 |
| 2021-12-15 | $5.73 | $5.84 | $5.50 | $5.58 | $5.58 | 97,265 |
| 2021-12-14 | $5.64 | $5.97 | $5.50 | $5.81 | $5.81 | 53,778 |
| 2021-12-13 | $6.13 | $6.14 | $5.58 | $5.70 | $5.70 | 27,283 |
| 2021-12-10 | $6.24 | $6.24 | $6.01 | $6.09 | $6.09 | 9,507 |
| 2021-12-09 | $6.26 | $6.26 | $5.99 | $6.08 | $6.08 | 18,909 |
| 2021-12-08 | $6.00 | $6.40 | $5.94 | $6.10 | $6.10 | 39,951 |
| 2021-12-07 | $5.85 | $6.04 | $5.85 | $5.96 | $5.96 | 19,319 |
| 2021-12-06 | $5.69 | $5.97 | $5.69 | $5.90 | $5.90 | 17,945 |
| 2021-12-03 | $5.70 | $5.81 | $5.56 | $5.70 | $5.70 | 44,140 |
| 2021-12-02 | $5.90 | $5.90 | $5.68 | $5.82 | $5.82 | 16,258 |
| 2021-12-01 | $5.87 | $6.00 | $5.85 | $5.90 | $5.90 | 73,857 |
| 2021-11-30 | $5.85 | $5.94 | $5.85 | $5.85 | $5.85 | 11,437 |
| 2021-11-29 | $5.85 | $6.12 | $5.80 | $5.87 | $5.87 | 34,346 |
| 2021-11-26 | $5.81 | $6.00 | $5.81 | $5.85 | $5.85 | 14,285 |
| 2021-11-24 | $5.98 | $6.08 | $5.77 | $5.82 | $5.82 | 37,740 |
| 2021-11-23 | $6.01 | $6.25 | $5.75 | $6.02 | $6.02 | 40,884 |
| 2021-11-22 | $5.87 | $5.87 | $5.53 | $5.77 | $5.77 | 45,998 |
| 2021-11-19 | $5.74 | $6.18 | $5.71 | $5.82 | $5.82 | 52,500 |
| 2021-11-18 | $5.86 | $5.88 | $5.70 | $5.74 | $5.74 | 92,818 |
| 2021-11-17 | $5.64 | $5.88 | $5.54 | $5.78 | $5.78 | 80,988 |
| 2021-11-16 | $5.35 | $5.81 | $5.35 | $5.74 | $5.74 | 77,136 |
| 2021-11-15 | $5.14 | $5.43 | $5.12 | $5.32 | $5.32 | 31,542 |
| 2021-11-12 | $5.22 | $5.23 | $4.90 | $5.17 | $5.17 | 212,965 |
| 2021-11-11 | $5.49 | $5.54 | $5.10 | $5.19 | $5.19 | 125,281 |
| 2021-11-10 | $5.53 | $5.56 | $5.40 | $5.47 | $5.47 | 393,692 |
| 2021-11-09 | $5.59 | $5.60 | $5.44 | $5.51 | $5.51 | 72,097 |
| 2021-11-08 | $5.61 | $5.65 | $5.54 | $5.59 | $5.59 | 122,559 |
| 2021-11-05 | $5.60 | $5.69 | $5.51 | $5.60 | $5.60 | 84,825 |
| 2021-11-04 | $5.65 | $5.68 | $5.51 | $5.58 | $5.58 | 61,891 |
| 2021-11-03 | $5.70 | $5.75 | $5.59 | $5.70 | $5.70 | 22,684 |
| 2021-11-02 | $5.71 | $5.76 | $5.65 | $5.68 | $5.68 | 8,015 |
| 2021-11-01 | $5.71 | $5.80 | $5.63 | $5.70 | $5.70 | 8,104 |
| 2021-10-29 | $5.70 | $5.80 | $5.67 | $5.67 | $5.67 | 18,406 |
| 2021-10-28 | $5.60 | $5.76 | $5.56 | $5.70 | $5.70 | 37,467 |
| 2021-10-27 | $5.80 | $5.80 | $5.56 | $5.62 | $5.62 | 39,229 |
| 2021-10-26 | $5.76 | $5.87 | $5.55 | $5.82 | $5.82 | 137,997 |
| 2021-10-25 | $5.87 | $5.87 | $5.62 | $5.66 | $5.66 | 60,570 |
| 2021-10-22 | $5.74 | $5.92 | $5.72 | $5.90 | $5.90 | 34,497 |
| 2021-10-21 | $5.60 | $5.77 | $5.54 | $5.71 | $5.71 | 40,534 |
| 2021-10-20 | $5.70 | $5.85 | $5.54 | $5.65 | $5.65 | 179,217 |
| 2021-10-19 | $5.64 | $5.73 | $5.52 | $5.65 | $5.65 | 40,538 |
| 2021-10-18 | $5.62 | $5.65 | $5.62 | $5.64 | $5.64 | 3,284 |
| 2021-10-15 | $5.70 | $5.70 | $5.60 | $5.62 | $5.62 | 10,809 |
| 2021-10-14 | $5.65 | $5.79 | $5.53 | $5.71 | $5.71 | 18,268 |
| 2021-10-13 | $5.64 | $5.76 | $5.60 | $5.76 | $5.76 | 12,377 |
| 2021-10-12 | $5.78 | $5.79 | $5.59 | $5.73 | $5.73 | 30,899 |
| 2021-10-11 | $5.67 | $5.82 | $5.66 | $5.76 | $5.76 | 14,731 |
| 2021-10-08 | $5.67 | $5.72 | $5.57 | $5.59 | $5.59 | 4,441 |
| 2021-10-07 | $5.66 | $5.73 | $5.57 | $5.70 | $5.70 | 53,291 |
| 2021-10-06 | $5.75 | $5.75 | $5.63 | $5.71 | $5.71 | 6,786 |
| 2021-10-05 | $5.75 | $5.90 | $5.60 | $5.75 | $5.75 | 7,983 |
| 2021-10-04 | $5.53 | $5.94 | $5.52 | $5.65 | $5.65 | 106,290 |
| 2021-10-01 | $5.52 | $5.74 | $5.44 | $5.49 | $5.49 | 41,984 |
| 2021-09-30 | $5.37 | $5.50 | $5.34 | $5.45 | $5.45 | 46,470 |
| 2021-09-29 | $5.42 | $5.48 | $5.29 | $5.35 | $5.35 | 66,679 |
| 2021-09-28 | $5.40 | $5.40 | $5.16 | $5.35 | $5.35 | 49,921 |
| 2021-09-27 | $5.28 | $5.39 | $5.27 | $5.30 | $5.30 | 15,048 |
| 2021-09-24 | $5.35 | $5.35 | $5.19 | $5.30 | $5.30 | 10,428 |
| 2021-09-23 | $5.20 | $5.35 | $5.20 | $5.35 | $5.35 | 6,941 |
| 2021-09-22 | $5.28 | $5.28 | $5.14 | $5.21 | $5.21 | 17,899 |
| 2021-09-21 | $5.35 | $5.35 | $5.24 | $5.24 | $5.24 | 3,939 |
| 2021-09-20 | $5.27 | $5.30 | $5.14 | $5.30 | $5.30 | 14,197 |
| 2021-09-17 | $5.27 | $5.38 | $5.16 | $5.38 | $5.38 | 30,700 |
| 2021-09-16 | $5.35 | $5.39 | $5.28 | $5.31 | $5.31 | 12,314 |
| 2021-09-15 | $5.40 | $5.40 | $5.28 | $5.32 | $5.32 | 8,576 |
| 2021-09-14 | $5.38 | $5.40 | $5.28 | $5.33 | $5.33 | 39,072 |
| 2021-09-13 | $5.33 | $5.38 | $5.31 | $5.38 | $5.38 | 5,834 |
| 2021-09-10 | $5.42 | $5.42 | $5.27 | $5.31 | $5.31 | 11,497 |
| 2021-09-09 | $5.26 | $5.38 | $5.24 | $5.35 | $5.35 | 22,157 |
| 2021-09-08 | $5.35 | $5.35 | $5.26 | $5.26 | $5.26 | 36,499 |
| 2021-09-07 | $5.40 | $5.40 | $5.31 | $5.34 | $5.34 | 18,027 |
| 2021-09-03 | $5.35 | $5.43 | $5.32 | $5.40 | $5.40 | 23,461 |
| 2021-09-02 | $5.42 | $5.42 | $5.32 | $5.40 | $5.40 | 5,402 |
| 2021-09-01 | $5.44 | $5.44 | $5.29 | $5.40 | $5.40 | 5,815 |
| 2021-08-31 | $5.53 | $5.53 | $5.30 | $5.42 | $5.42 | 12,321 |
| 2021-08-30 | $5.30 | $5.38 | $5.30 | $5.34 | $5.34 | 5,238 |
| 2021-08-27 | $5.34 | $5.40 | $5.25 | $5.30 | $5.30 | 13,349 |
| 2021-08-26 | $5.15 | $5.46 | $5.15 | $5.26 | $5.26 | 6,747 |
| 2021-08-25 | $5.34 | $5.40 | $5.19 | $5.21 | $5.21 | 15,545 |
| 2021-08-24 | $5.34 | $5.39 | $5.26 | $5.35 | $5.35 | 13,230 |
| 2021-08-23 | $4.82 | $5.35 | $4.81 | $5.33 | $5.33 | 30,549 |
| 2021-08-20 | $5.26 | $5.35 | $5.17 | $5.24 | $5.24 | 30,710 |
| 2021-08-19 | $5.32 | $5.40 | $5.26 | $5.30 | $5.30 | 9,186 |
| 2021-08-18 | $5.40 | $5.45 | $5.30 | $5.33 | $5.33 | 18,406 |
| 2021-08-17 | $5.41 | $5.48 | $5.25 | $5.39 | $5.39 | 30,436 |
| 2021-08-16 | $5.42 | $5.51 | $5.35 | $5.41 | $5.41 | 17,302 |
| 2021-08-13 | $5.47 | $5.52 | $5.42 | $5.45 | $5.45 | 14,968 |
| 2021-08-12 | $5.40 | $5.53 | $5.40 | $5.51 | $5.51 | 19,621 |
| 2021-08-11 | $5.44 | $5.53 | $5.31 | $5.52 | $5.52 | 31,383 |
| 2021-08-10 | $5.46 | $5.51 | $5.32 | $5.44 | $5.44 | 45,313 |
| 2021-08-09 | $5.40 | $5.46 | $5.35 | $5.44 | $5.44 | 28,521 |
| 2021-08-06 | $5.55 | $5.59 | $5.40 | $5.48 | $5.48 | 30,064 |
| 2021-08-05 | $5.34 | $5.59 | $5.30 | $5.54 | $5.54 | 25,194 |
| 2021-08-04 | $5.62 | $5.64 | $5.35 | $5.44 | $5.44 | 28,952 |
| 2021-08-03 | $5.44 | $5.63 | $5.44 | $5.61 | $5.61 | 37,339 |
| 2021-08-02 | $5.58 | $5.69 | $5.11 | $5.53 | $5.53 | 37,344 |
| 2021-07-30 | $5.45 | $5.63 | $5.41 | $5.61 | $5.61 | 35,363 |
| 2021-07-29 | $5.76 | $5.76 | $5.45 | $5.54 | $5.54 | 28,186 |
| 2021-07-28 | $5.74 | $5.74 | $5.64 | $5.70 | $5.70 | 22,153 |
| 2021-07-27 | $5.56 | $5.77 | $5.46 | $5.74 | $5.74 | 71,711 |
| 2021-07-26 | $5.59 | $5.60 | $5.49 | $5.60 | $5.60 | 23,489 |
| 2021-07-23 | $5.71 | $5.74 | $5.50 | $5.62 | $5.62 | 32,902 |
| 2021-07-22 | $5.73 | $5.77 | $5.69 | $5.76 | $5.76 | 10,953 |
| 2021-07-21 | $5.58 | $5.76 | $5.58 | $5.73 | $5.73 | 15,868 |
| 2021-07-20 | $5.75 | $5.75 | $5.58 | $5.65 | $5.65 | 57,118 |
| 2021-07-19 | $5.45 | $5.76 | $5.44 | $5.72 | $5.72 | 100,809 |
| 2021-07-16 | $5.51 | $5.59 | $5.43 | $5.55 | $5.55 | 36,376 |
| 2021-07-15 | $5.53 | $5.64 | $5.44 | $5.56 | $5.56 | 45,503 |
| 2021-07-14 | $5.49 | $5.60 | $5.45 | $5.51 | $5.51 | 55,858 |
| 2021-07-13 | $5.33 | $5.55 | $5.28 | $5.53 | $5.53 | 49,892 |
| 2021-07-12 | $5.43 | $5.54 | $5.21 | $5.39 | $5.39 | 146,312 |
| 2021-07-09 | $5.29 | $5.52 | $5.24 | $5.31 | $5.31 | 49,756 |
| 2021-07-08 | $5.43 | $5.51 | $5.13 | $5.22 | $5.22 | 106,221 |
| 2021-07-07 | $5.52 | $5.60 | $5.41 | $5.52 | $5.52 | 28,247 |
| 2021-07-06 | $5.56 | $5.67 | $5.42 | $5.48 | $5.48 | 37,301 |
| 2021-07-02 | $5.52 | $5.69 | $5.46 | $5.56 | $5.56 | 50,982 |
| 2021-07-01 | $5.57 | $5.59 | $5.43 | $5.52 | $5.52 | 50,870 |
| 2021-06-30 | $5.64 | $5.84 | $5.47 | $5.51 | $5.51 | 100,917 |
| 2021-06-29 | $5.80 | $5.80 | $5.55 | $5.57 | $5.57 | 68,809 |
| 2021-06-28 | $5.78 | $6.00 | $5.66 | $5.84 | $5.84 | 49,931 |
| 2021-06-25 | $5.78 | $5.94 | $5.65 | $5.76 | $5.76 | 1,510,108 |
| 2021-06-24 | $5.80 | $5.90 | $5.50 | $5.81 | $5.81 | 129,498 |
| 2021-06-23 | $6.00 | $6.00 | $5.55 | $5.82 | $5.82 | 93,522 |
| 2021-06-22 | $5.51 | $5.85 | $5.35 | $5.78 | $5.78 | 125,768 |
| 2021-06-21 | $5.40 | $5.57 | $5.39 | $5.51 | $5.51 | 82,843 |
| 2021-06-18 | $5.44 | $5.54 | $5.37 | $5.48 | $5.48 | 97,873 |
| 2021-06-17 | $5.49 | $5.69 | $5.30 | $5.54 | $5.54 | 76,681 |
| 2021-06-16 | $5.72 | $5.72 | $5.37 | $5.52 | $5.52 | 103,650 |
| 2021-06-15 | $5.90 | $5.93 | $5.57 | $5.72 | $5.72 | 85,244 |
| 2021-06-14 | $5.97 | $5.99 | $5.71 | $5.93 | $5.93 | 45,570 |
| 2021-06-11 | $5.70 | $6.00 | $5.60 | $6.00 | $6.00 | 61,515 |
| 2021-06-10 | $5.84 | $5.91 | $5.64 | $5.68 | $5.68 | 70,392 |
| 2021-06-09 | $5.99 | $6.01 | $5.83 | $5.86 | $5.86 | 42,126 |
| 2021-06-08 | $6.06 | $6.08 | $5.90 | $5.96 | $5.96 | 64,818 |
| 2021-06-07 | $5.91 | $6.01 | $5.81 | $5.99 | $5.99 | 73,235 |
| 2021-06-04 | $6.10 | $6.12 | $5.95 | $5.96 | $5.96 | 32,267 |
| 2021-06-03 | $6.07 | $6.16 | $5.97 | $6.10 | $6.10 | 60,323 |
| 2021-06-02 | $6.05 | $6.21 | $5.93 | $6.10 | $6.10 | 97,752 |
| 2021-06-01 | $5.95 | $6.07 | $5.95 | $6.03 | $6.03 | 98,949 |
| 2021-05-28 | $6.11 | $6.23 | $5.88 | $5.99 | $5.99 | 68,818 |
| 2021-05-27 | $6.14 | $6.36 | $6.09 | $6.11 | $6.11 | 37,688 |
| 2021-05-26 | $6.09 | $6.20 | $6.05 | $6.12 | $6.12 | 48,651 |
| 2021-05-25 | $6.56 | $6.63 | $6.07 | $6.09 | $6.09 | 76,208 |
| 2021-05-24 | $6.72 | $6.94 | $6.55 | $6.59 | $6.59 | 60,871 |
| 2021-05-21 | $6.45 | $6.97 | $6.35 | $6.80 | $6.80 | 82,113 |
| 2021-05-20 | $6.69 | $6.95 | $6.26 | $6.37 | $6.37 | 115,004 |
| 2021-05-19 | $6.20 | $6.84 | $6.00 | $6.66 | $6.66 | 193,189 |
| 2021-05-18 | $5.50 | $6.80 | $5.50 | $6.17 | $6.17 | 799,875 |
| 2021-05-17 | $5.20 | $5.50 | $5.06 | $5.11 | $5.11 | 42,274 |
| 2021-05-14 | $5.39 | $5.39 | $5.23 | $5.33 | $5.33 | 26,571 |
| 2021-05-13 | $5.17 | $5.35 | $4.94 | $5.30 | $5.30 | 52,081 |
| 2021-05-12 | $5.08 | $5.37 | $5.07 | $5.17 | $5.17 | 60,145 |
| 2021-05-11 | $5.05 | $5.27 | $4.94 | $5.19 | $5.19 | 33,132 |
| 2021-05-10 | $4.93 | $5.12 | $4.80 | $5.07 | $5.07 | 65,579 |
| 2021-05-07 | $5.03 | $5.27 | $4.95 | $4.95 | $4.95 | 55,231 |
| 2021-05-06 | $5.16 | $5.22 | $5.11 | $5.11 | $5.11 | 33,569 |
| 2021-05-05 | $5.18 | $5.30 | $5.04 | $5.22 | $5.22 | 48,420 |
| 2021-05-04 | $5.21 | $5.34 | $5.05 | $5.20 | $5.20 | 42,657 |
| 2021-05-03 | $5.19 | $5.37 | $5.02 | $5.30 | $5.30 | 49,587 |
| 2021-04-30 | $5.21 | $5.33 | $5.10 | $5.29 | $5.29 | 43,116 |
| 2021-04-29 | $5.24 | $5.27 | $5.09 | $5.25 | $5.25 | 35,993 |
| 2021-04-28 | $5.07 | $5.21 | $4.98 | $5.14 | $5.14 | 56,453 |
| 2021-04-27 | $5.35 | $5.35 | $5.00 | $5.03 | $5.03 | 64,708 |
| 2021-04-26 | $5.32 | $5.47 | $5.25 | $5.28 | $5.28 | 30,194 |
| 2021-04-23 | $5.45 | $5.50 | $5.29 | $5.29 | $5.29 | 59,854 |
| 2021-04-22 | $5.57 | $5.65 | $5.40 | $5.45 | $5.45 | 53,651 |
| 2021-04-21 | $5.57 | $6.03 | $5.57 | $5.57 | $5.57 | 45,853 |
| 2021-04-20 | $5.99 | $5.99 | $5.48 | $5.60 | $5.60 | 30,348 |
| 2021-04-19 | $5.86 | $6.06 | $5.75 | $5.99 | $5.99 | 59,326 |
| 2021-04-16 | $5.75 | $5.95 | $5.75 | $5.84 | $5.84 | 35,820 |
| 2021-04-15 | $5.41 | $6.00 | $5.30 | $5.89 | $5.89 | 84,217 |
| 2021-04-14 | $5.45 | $5.52 | $5.40 | $5.49 | $5.49 | 78,685 |
| 2021-04-13 | $5.28 | $5.47 | $5.28 | $5.42 | $5.42 | 26,634 |
| 2021-04-12 | $5.75 | $5.75 | $5.28 | $5.28 | $5.28 | 57,141 |
| 2021-04-09 | $5.93 | $5.97 | $5.57 | $5.57 | $5.57 | 28,688 |
| 2021-04-08 | $6.06 | $6.06 | $5.70 | $5.89 | $5.89 | 28,777 |
| 2021-04-07 | $5.93 | $6.07 | $5.70 | $5.70 | $5.70 | 26,221 |
| 2021-04-06 | $6.07 | $6.08 | $5.89 | $5.92 | $5.92 | 36,313 |
| 2021-04-05 | $6.05 | $6.06 | $5.87 | $5.92 | $5.92 | 34,642 |
| 2021-04-01 | $6.17 | $6.23 | $5.96 | $6.02 | $6.02 | 25,704 |
| 2021-03-31 | $6.06 | $6.23 | $5.96 | $6.11 | $6.11 | 42,913 |
| 2021-03-30 | $5.93 | $6.15 | $5.93 | $6.09 | $6.09 | 25,309 |
| 2021-03-29 | $6.33 | $6.39 | $5.92 | $5.93 | $5.93 | 34,525 |
| 2021-03-26 | $6.18 | $6.54 | $6.06 | $6.34 | $6.34 | 29,571 |
| 2021-03-25 | $5.93 | $6.22 | $5.90 | $6.16 | $6.16 | 27,623 |
| 2021-03-24 | $6.12 | $6.22 | $5.99 | $5.99 | $5.99 | 22,337 |
| 2021-03-23 | $6.49 | $6.49 | $6.03 | $6.08 | $6.08 | 32,713 |
| 2021-03-22 | $6.40 | $6.67 | $6.21 | $6.21 | $6.21 | 67,061 |
| 2021-03-19 | $6.04 | $6.63 | $5.95 | $6.54 | $6.54 | 111,853 |
| 2021-03-18 | $6.01 | $6.26 | $5.94 | $6.11 | $6.11 | 35,909 |
| 2021-03-17 | $6.50 | $6.50 | $6.07 | $6.13 | $6.13 | 24,056 |
| 2021-03-16 | $6.44 | $6.59 | $6.15 | $6.42 | $6.42 | 26,131 |
| 2021-03-15 | $6.51 | $6.68 | $6.37 | $6.47 | $6.47 | 24,746 |
| 2021-03-12 | $6.67 | $6.72 | $6.36 | $6.56 | $6.56 | 33,042 |
| 2021-03-11 | $6.80 | $6.80 | $6.11 | $6.74 | $6.74 | 44,629 |
| 2021-03-10 | $6.30 | $6.47 | $6.22 | $6.29 | $6.29 | 38,800 |
| 2021-03-09 | $6.19 | $6.43 | $6.10 | $6.19 | $6.19 | 28,093 |
| 2021-03-08 | $6.10 | $6.30 | $6.00 | $6.06 | $6.06 | 60,899 |
| 2021-03-05 | $5.88 | $6.03 | $5.40 | $6.00 | $6.00 | 125,463 |
| 2021-03-04 | $6.00 | $6.22 | $5.60 | $5.73 | $5.73 | 143,726 |
| 2021-03-03 | $6.13 | $6.31 | $6.01 | $6.03 | $6.03 | 36,275 |
| 2021-03-02 | $6.33 | $6.40 | $6.06 | $6.20 | $6.20 | 58,230 |
| 2021-03-01 | $6.05 | $6.43 | $6.04 | $6.32 | $6.32 | 126,636 |
| 2021-02-26 | $6.44 | $6.44 | $5.85 | $6.08 | $6.08 | 54,092 |
| 2021-02-25 | $6.61 | $6.61 | $5.88 | $5.88 | $5.88 | 48,540 |
| 2021-02-24 | $6.44 | $6.54 | $6.14 | $6.19 | $6.19 | 53,766 |
| 2021-02-23 | $6.56 | $6.61 | $6.25 | $6.41 | $6.41 | 50,014 |
| 2021-02-22 | $6.85 | $7.00 | $6.70 | $6.76 | $6.76 | 44,895 |
| 2021-02-19 | $7.04 | $7.17 | $6.82 | $7.04 | $7.04 | 49,788 |
| 2021-02-18 | $7.03 | $7.36 | $6.76 | $7.09 | $7.09 | 80,014 |
| 2021-02-17 | $7.40 | $7.44 | $6.84 | $7.18 | $7.18 | 82,967 |
| 2021-02-16 | $7.70 | $7.91 | $7.33 | $7.39 | $7.39 | 94,617 |
| 2021-02-12 | $7.09 | $7.71 | $6.71 | $7.66 | $7.66 | 83,457 |
| 2021-02-11 | $7.50 | $7.63 | $7.10 | $7.13 | $7.13 | 62,575 |
| 2021-02-10 | $7.56 | $7.65 | $7.50 | $7.53 | $7.53 | 43,303 |
| 2021-02-09 | $7.60 | $7.60 | $7.40 | $7.55 | $7.55 | 53,120 |
| 2021-02-08 | $7.50 | $7.50 | $7.12 | $7.46 | $7.46 | 73,304 |
| 2021-02-05 | $6.75 | $7.50 | $6.74 | $7.31 | $7.31 | 146,163 |
| 2021-02-04 | $6.70 | $6.78 | $6.53 | $6.74 | $6.74 | 56,318 |
| 2021-02-03 | $6.69 | $6.78 | $6.62 | $6.72 | $6.72 | 52,265 |
| 2021-02-02 | $6.50 | $6.77 | $6.29 | $6.76 | $6.76 | 84,274 |
| 2021-02-01 | $6.07 | $6.43 | $6.07 | $6.36 | $6.36 | 86,537 |
| 2021-01-29 | $6.28 | $6.28 | $5.65 | $6.04 | $6.04 | 57,949 |
| 2021-01-28 | $6.16 | $6.20 | $5.87 | $5.91 | $5.91 | 66,361 |
| 2021-01-27 | $6.08 | $6.35 | $6.02 | $6.07 | $6.07 | 75,688 |
| 2021-01-26 | $6.54 | $6.59 | $6.06 | $6.26 | $6.26 | 114,347 |
| 2021-01-25 | $5.88 | $6.78 | $5.87 | $6.55 | $6.55 | 244,619 |
| 2021-01-22 | $5.34 | $5.73 | $5.19 | $5.70 | $5.70 | 52,904 |
| 2021-01-21 | $5.33 | $5.47 | $5.13 | $5.36 | $5.36 | 47,497 |
| 2021-01-20 | $5.34 | $5.83 | $5.07 | $5.39 | $5.39 | 35,736 |
| 2021-01-19 | $5.81 | $5.81 | $5.30 | $5.33 | $5.33 | 41,167 |
| 2021-01-15 | $5.60 | $5.70 | $5.53 | $5.65 | $5.65 | 42,457 |
| 2021-01-14 | $5.44 | $5.84 | $5.36 | $5.61 | $5.61 | 120,866 |
| 2021-01-13 | $5.34 | $5.45 | $5.21 | $5.39 | $5.39 | 30,388 |
| 2021-01-12 | $5.40 | $5.45 | $5.12 | $5.26 | $5.26 | 35,006 |
| 2021-01-11 | $5.21 | $5.60 | $5.19 | $5.33 | $5.33 | 68,919 |
| 2021-01-08 | $5.27 | $5.39 | $5.07 | $5.30 | $5.30 | 30,367 |
| 2021-01-07 | $5.19 | $5.49 | $5.02 | $5.23 | $5.23 | 71,021 |
| 2021-01-06 | $5.09 | $5.24 | $5.00 | $5.17 | $5.17 | 42,475 |
| 2021-01-05 | $4.91 | $5.12 | $4.91 | $5.08 | $5.08 | 25,778 |
| 2021-01-04 | $4.88 | $4.96 | $4.75 | $4.88 | $4.88 | 40,939 |
| 2020-12-31 | $4.99 | $5.05 | $4.69 | $4.79 | $4.79 | 66,910 |
| 2020-12-30 | $5.11 | $5.11 | $4.91 | $4.97 | $4.97 | 30,761 |
| 2020-12-29 | $4.94 | $5.18 | $4.93 | $5.14 | $5.14 | 46,778 |
| 2020-12-28 | $4.96 | $5.10 | $4.91 | $4.95 | $4.95 | 43,337 |
| 2020-12-24 | $4.85 | $5.10 | $4.85 | $5.02 | $5.02 | 29,134 |
| 2020-12-23 | $4.82 | $5.12 | $4.75 | $4.93 | $4.93 | 79,045 |
| 2020-12-22 | $4.95 | $4.95 | $4.81 | $4.85 | $4.85 | 67,684 |
| 2020-12-21 | $5.20 | $5.25 | $4.90 | $4.94 | $4.94 | 97,575 |
| 2020-12-18 | $5.06 | $5.35 | $4.81 | $5.22 | $5.22 | 187,614 |
| 2020-12-17 | $4.85 | $5.08 | $4.77 | $5.07 | $5.07 | 40,918 |
| 2020-12-16 | $5.04 | $5.04 | $4.81 | $4.84 | $4.84 | 61,182 |
| 2020-12-15 | $4.87 | $5.15 | $4.78 | $5.04 | $5.04 | 42,363 |
| 2020-12-14 | $5.04 | $5.04 | $4.85 | $4.86 | $4.86 | 23,601 |
| 2020-12-11 | $4.93 | $4.99 | $4.90 | $4.96 | $4.96 | 18,944 |
| 2020-12-10 | $4.79 | $4.93 | $4.79 | $4.93 | $4.93 | 11,306 |
| 2020-12-09 | $5.20 | $5.30 | $4.78 | $4.79 | $4.79 | 41,736 |
| 2020-12-08 | $4.98 | $5.36 | $4.95 | $5.20 | $5.20 | 108,421 |
| 2020-12-07 | $4.97 | $5.00 | $4.92 | $4.95 | $4.95 | 37,187 |
| 2020-12-04 | $4.92 | $5.00 | $4.87 | $4.96 | $4.96 | 23,297 |
| 2020-12-03 | $4.82 | $5.00 | $4.67 | $4.92 | $4.92 | 43,327 |
| 2020-12-02 | $4.77 | $4.83 | $4.60 | $4.78 | $4.78 | 55,599 |
| 2020-12-01 | $4.69 | $4.81 | $4.64 | $4.74 | $4.74 | 41,243 |
| 2020-11-30 | $4.60 | $4.80 | $4.56 | $4.69 | $4.69 | 25,653 |
| 2020-11-27 | $4.56 | $4.64 | $4.48 | $4.64 | $4.64 | 15,686 |
| 2020-11-25 | $4.64 | $4.71 | $4.53 | $4.55 | $4.55 | 20,021 |
| 2020-11-24 | $4.71 | $4.78 | $4.52 | $4.60 | $4.60 | 46,791 |
| 2020-11-23 | $4.69 | $4.72 | $4.65 | $4.70 | $4.70 | 26,781 |
| 2020-11-20 | $4.71 | $4.80 | $4.71 | $4.72 | $4.72 | 42,316 |
| 2020-11-19 | $4.70 | $4.76 | $4.64 | $4.76 | $4.76 | 20,501 |
| 2020-11-18 | $4.84 | $4.85 | $4.68 | $4.70 | $4.70 | 20,418 |
| 2020-11-17 | $4.92 | $4.92 | $4.72 | $4.72 | $4.72 | 52,474 |
| 2020-11-16 | $5.09 | $5.20 | $4.92 | $5.00 | $5.00 | 40,510 |
| 2020-11-13 | $4.99 | $5.17 | $4.99 | $5.13 | $5.13 | 41,293 |
| 2020-11-12 | $4.93 | $5.14 | $4.85 | $4.98 | $4.98 | 50,910 |
| 2020-11-11 | $4.64 | $4.96 | $4.59 | $4.95 | $4.95 | 53,063 |
| 2020-11-10 | $4.39 | $4.64 | $4.37 | $4.59 | $4.59 | 49,903 |
| 2020-11-09 | $4.25 | $4.70 | $4.25 | $4.29 | $4.29 | 38,258 |
| 2020-11-06 | $4.44 | $4.55 | $4.22 | $4.26 | $4.26 | 21,577 |
| 2020-11-05 | $4.03 | $4.42 | $4.03 | $4.39 | $4.39 | 26,913 |
| 2020-11-04 | $4.15 | $4.17 | $3.80 | $4.03 | $4.03 | 139,257 |
| 2020-11-03 | $4.38 | $4.42 | $4.13 | $4.18 | $4.18 | 45,450 |
| 2020-11-02 | $4.45 | $4.47 | $4.21 | $4.29 | $4.29 | 27,766 |
| 2020-10-30 | $4.58 | $4.59 | $4.28 | $4.34 | $4.34 | 24,696 |
| 2020-10-29 | $4.44 | $4.58 | $4.38 | $4.55 | $4.55 | 24,783 |
| 2020-10-28 | $4.61 | $4.64 | $4.41 | $4.45 | $4.45 | 14,888 |
| 2020-10-27 | $4.81 | $4.81 | $4.68 | $4.70 | $4.70 | 12,255 |
| 2020-10-26 | $4.96 | $4.96 | $4.75 | $4.75 | $4.75 | 17,724 |
| 2020-10-23 | $4.93 | $5.07 | $4.93 | $4.99 | $4.99 | 12,280 |
| 2020-10-22 | $4.89 | $5.13 | $4.89 | $5.05 | $5.05 | 23,356 |
| 2020-10-21 | $5.08 | $5.08 | $4.89 | $4.93 | $4.93 | 11,258 |
| 2020-10-20 | $4.94 | $5.09 | $4.82 | $5.04 | $5.04 | 12,439 |
| 2020-10-19 | $5.04 | $5.10 | $4.78 | $4.79 | $4.79 | 14,206 |
| 2020-10-16 | $5.03 | $5.20 | $5.00 | $5.05 | $5.05 | 16,903 |
| 2020-10-15 | $4.91 | $5.18 | $4.86 | $5.09 | $5.09 | 16,055 |
| 2020-10-14 | $5.22 | $5.30 | $4.96 | $4.96 | $4.96 | 27,725 |
| 2020-10-13 | $5.48 | $5.53 | $5.33 | $5.33 | $5.33 | 30,153 |
| 2020-10-12 | $5.16 | $5.50 | $5.12 | $5.50 | $5.50 | 55,142 |
| 2020-10-09 | $5.13 | $5.25 | $5.08 | $5.19 | $5.19 | 30,720 |
| 2020-10-08 | $5.16 | $5.18 | $5.04 | $5.09 | $5.09 | 19,381 |
| 2020-10-07 | $5.14 | $5.14 | $5.02 | $5.07 | $5.07 | 36,704 |
| 2020-10-06 | $5.12 | $5.20 | $4.92 | $4.92 | $4.92 | 29,408 |
| 2020-10-05 | $5.02 | $5.20 | $5.02 | $5.18 | $5.18 | 22,611 |
| 2020-10-02 | $5.02 | $5.15 | $5.00 | $5.01 | $5.01 | 12,534 |
| 2020-10-01 | $4.98 | $5.19 | $4.94 | $5.05 | $5.05 | 29,582 |
| 2020-09-30 | $5.06 | $5.09 | $4.85 | $4.93 | $4.93 | 17,203 |
| 2020-09-29 | $4.96 | $5.10 | $4.86 | $5.05 | $5.05 | 33,965 |
| 2020-09-28 | $5.24 | $5.24 | $4.82 | $5.23 | $5.23 | 56,715 |
| 2020-09-25 | $4.43 | $4.69 | $4.43 | $4.64 | $4.64 | 33,575 |
| 2020-09-24 | $4.59 | $4.64 | $4.44 | $4.46 | $4.46 | 23,281 |
| 2020-09-23 | $4.79 | $4.80 | $4.56 | $4.59 | $4.59 | 23,701 |
| 2020-09-22 | $4.78 | $4.88 | $4.65 | $4.78 | $4.78 | 19,037 |
| 2020-09-21 | $4.88 | $4.95 | $4.72 | $4.81 | $4.81 | 34,966 |
| 2020-09-18 | $5.13 | $5.13 | $4.81 | $5.00 | $5.00 | 71,265 |
| 2020-09-17 | $5.04 | $5.13 | $5.00 | $5.04 | $5.04 | 29,423 |
| 2020-09-16 | $4.90 | $5.15 | $4.90 | $5.11 | $5.11 | 55,832 |
| 2020-09-15 | $4.99 | $5.09 | $4.91 | $4.91 | $4.91 | 33,470 |
| 2020-09-14 | $4.67 | $4.99 | $4.58 | $4.98 | $4.98 | 29,576 |
| 2020-09-11 | $4.57 | $4.79 | $4.36 | $4.58 | $4.58 | 37,405 |
| 2020-09-10 | $4.61 | $4.81 | $4.53 | $4.72 | $4.72 | 22,286 |
| 2020-09-09 | $4.70 | $4.72 | $4.50 | $4.54 | $4.54 | 23,257 |
| 2020-09-08 | $4.80 | $4.86 | $4.62 | $4.63 | $4.63 | 23,008 |
| 2020-09-04 | $4.85 | $4.86 | $4.57 | $4.74 | $4.74 | 15,449 |
| 2020-09-03 | $4.94 | $4.95 | $4.66 | $4.75 | $4.75 | 30,669 |
| 2020-09-02 | $4.94 | $5.00 | $4.90 | $4.94 | $4.94 | 26,458 |
| 2020-09-01 | $4.97 | $5.05 | $4.92 | $4.98 | $4.98 | 18,661 |
| 2020-08-31 | $5.02 | $5.12 | $4.96 | $4.96 | $4.96 | 45,462 |
| 2020-08-28 | $4.94 | $5.00 | $4.86 | $4.98 | $4.98 | 10,819 |
| 2020-08-27 | $4.98 | $4.98 | $4.85 | $4.87 | $4.87 | 18,721 |
| 2020-08-26 | $5.10 | $5.10 | $4.98 | $5.00 | $5.00 | 16,524 |
| 2020-08-25 | $4.95 | $5.05 | $4.95 | $5.03 | $5.03 | 16,049 |
| 2020-08-24 | $5.01 | $5.03 | $4.84 | $4.96 | $4.96 | 21,992 |
| 2020-08-21 | $5.03 | $5.06 | $5.00 | $5.00 | $5.00 | 15,460 |
| 2020-08-20 | $5.12 | $5.17 | $4.95 | $5.08 | $5.08 | 29,837 |
| 2020-08-19 | $5.21 | $5.24 | $5.12 | $5.15 | $5.15 | 15,553 |
| 2020-08-18 | $5.15 | $5.23 | $4.98 | $5.16 | $5.16 | 69,153 |
| 2020-08-17 | $5.19 | $5.20 | $5.05 | $5.12 | $5.12 | 30,701 |
| 2020-08-14 | $5.20 | $5.23 | $5.19 | $5.20 | $5.20 | 28,879 |
| 2020-08-13 | $5.26 | $5.27 | $5.17 | $5.20 | $5.20 | 36,252 |
| 2020-08-12 | $5.33 | $5.33 | $5.18 | $5.24 | $5.24 | 31,737 |
| 2020-08-11 | $5.29 | $5.34 | $5.17 | $5.23 | $5.23 | 85,131 |
| 2020-08-10 | $5.25 | $5.28 | $5.10 | $5.24 | $5.24 | 22,534 |
| 2020-08-07 | $5.05 | $5.29 | $5.05 | $5.28 | $5.28 | 34,228 |
| 2020-08-06 | $4.96 | $5.09 | $4.81 | $5.04 | $5.04 | 25,526 |
| 2020-08-05 | $4.96 | $5.45 | $4.76 | $4.95 | $4.95 | 73,668 |
| 2020-08-04 | $4.77 | $5.20 | $4.76 | $4.96 | $4.96 | 45,724 |
| 2020-08-03 | $4.34 | $4.73 | $4.34 | $4.73 | $4.73 | 36,435 |
| 2020-07-31 | $4.30 | $4.39 | $4.29 | $4.37 | $4.37 | 41,912 |
| 2020-07-30 | $4.30 | $4.42 | $4.23 | $4.30 | $4.30 | 121,945 |
| 2020-07-29 | $4.05 | $4.58 | $4.02 | $4.44 | $4.44 | 258,586 |
| 2020-07-28 | $4.07 | $4.19 | $3.95 | $4.01 | $4.01 | 15,373 |
| 2020-07-27 | $3.87 | $4.14 | $3.87 | $4.11 | $4.11 | 21,006 |
| 2020-07-24 | $3.91 | $4.03 | $3.84 | $3.87 | $3.87 | 21,735 |
| 2020-07-23 | $4.07 | $4.07 | $3.92 | $3.94 | $3.94 | 31,540 |
| 2020-07-22 | $4.13 | $4.21 | $4.03 | $4.08 | $4.08 | 34,990 |
| 2020-07-21 | $4.17 | $4.28 | $4.12 | $4.14 | $4.14 | 25,526 |
| 2020-07-20 | $4.22 | $4.25 | $4.09 | $4.17 | $4.17 | 11,511 |
| 2020-07-17 | $4.28 | $4.33 | $4.19 | $4.22 | $4.22 | 51,500 |
| 2020-07-16 | $4.13 | $4.33 | $3.99 | $4.30 | $4.30 | 36,500 |
| 2020-07-15 | $4.01 | $4.18 | $4.01 | $4.16 | $4.16 | 57,500 |
| 2020-07-14 | $3.90 | $4.04 | $3.83 | $3.96 | $3.96 | 82,600 |
| 2020-07-13 | $4.09 | $4.09 | $3.85 | $3.88 | $3.88 | 39,100 |
| 2020-07-10 | $3.83 | $4.11 | $3.83 | $4.09 | $4.09 | 57,100 |
| 2020-07-09 | $3.81 | $3.86 | $3.72 | $3.78 | $3.78 | 67,000 |
| 2020-07-08 | $3.84 | $3.90 | $3.74 | $3.83 | $3.83 | 79,600 |
| 2020-07-07 | $4.21 | $4.22 | $3.78 | $3.82 | $3.82 | 117,700 |
| 2020-07-06 | $4.24 | $4.39 | $4.18 | $4.22 | $4.22 | 74,000 |
| 2020-07-02 | $4.40 | $4.46 | $4.27 | $4.29 | $4.29 | 40,100 |
| 2020-07-01 | $4.23 | $4.44 | $4.16 | $4.36 | $4.36 | 208,800 |
| 2020-06-30 | $4.33 | $4.40 | $4.17 | $4.23 | $4.23 | 123,500 |
| 2020-06-29 | $4.98 | $4.98 | $4.20 | $4.21 | $4.21 | 240,400 |
| 2020-06-26 | $5.49 | $5.50 | $4.87 | $4.87 | $4.87 | 1,362,052 |
| 2020-06-25 | $5.10 | $5.61 | $5.10 | $5.59 | $5.59 | 189,228 |
| 2020-06-24 | $4.94 | $5.25 | $4.87 | $5.09 | $5.09 | 92,794 |
| 2020-06-23 | $5.01 | $5.05 | $4.90 | $4.90 | $4.90 | 71,868 |
| 2020-06-22 | $5.33 | $5.34 | $4.87 | $4.94 | $4.94 | 87,952 |
| 2020-06-19 | $5.47 | $5.59 | $5.24 | $5.28 | $5.28 | 96,547 |
| 2020-06-18 | $6.00 | $6.11 | $5.47 | $5.47 | $5.47 | 77,179 |
| 2020-06-17 | $5.86 | $6.22 | $5.81 | $5.98 | $5.98 | 64,392 |
| 2020-06-16 | $5.75 | $5.87 | $5.69 | $5.84 | $5.84 | 58,001 |
| 2020-06-15 | $5.48 | $5.85 | $5.42 | $5.72 | $5.72 | 44,467 |
| 2020-06-12 | $5.52 | $5.99 | $5.52 | $5.65 | $5.65 | 31,023 |
| 2020-06-11 | $5.87 | $5.97 | $5.31 | $5.41 | $5.41 | 47,739 |
| 2020-06-10 | $5.93 | $6.10 | $5.86 | $5.96 | $5.96 | 55,349 |
| 2020-06-09 | $5.74 | $6.00 | $5.46 | $5.86 | $5.86 | 80,149 |
| 2020-06-08 | $5.20 | $5.83 | $5.18 | $5.77 | $5.77 | 98,549 |
| 2020-06-05 | $5.21 | $5.31 | $5.10 | $5.17 | $5.17 | 118,337 |
| 2020-06-04 | $5.19 | $5.20 | $5.06 | $5.16 | $5.16 | 69,659 |
| 2020-06-03 | $5.21 | $5.24 | $5.07 | $5.20 | $5.20 | 63,162 |
| 2020-06-02 | $5.23 | $5.39 | $5.14 | $5.18 | $5.18 | 37,207 |
| 2020-06-01 | $5.13 | $5.30 | $5.11 | $5.15 | $5.15 | 37,095 |
| 2020-05-29 | $5.22 | $5.25 | $5.12 | $5.12 | $5.12 | 29,466 |
| 2020-05-28 | $5.09 | $5.50 | $5.08 | $5.26 | $5.26 | 20,793 |
| 2020-05-27 | $5.45 | $5.63 | $5.39 | $5.45 | $5.45 | 83,234 |
| 2020-05-26 | $5.34 | $5.51 | $5.09 | $5.44 | $5.44 | 81,836 |
| 2020-05-22 | $5.11 | $5.50 | $5.09 | $5.30 | $5.30 | 61,925 |
| 2020-05-21 | $5.00 | $5.23 | $4.96 | $5.13 | $5.13 | 34,560 |
| 2020-05-20 | $4.97 | $5.07 | $4.77 | $5.07 | $5.07 | 47,288 |
| 2020-05-19 | $5.14 | $5.27 | $4.97 | $5.01 | $5.01 | 54,343 |
| 2020-05-18 | $5.21 | $5.21 | $5.00 | $5.20 | $5.20 | 33,792 |
| 2020-05-15 | $5.16 | $5.49 | $4.98 | $5.12 | $5.12 | 93,228 |
| 2020-05-14 | $5.19 | $5.23 | $4.96 | $5.12 | $5.12 | 66,414 |
| 2020-05-13 | $5.40 | $5.40 | $4.87 | $5.17 | $5.17 | 74,981 |
| 2020-05-12 | $5.50 | $5.70 | $4.89 | $5.48 | $5.48 | 76,760 |
| 2020-05-11 | $5.57 | $5.96 | $5.47 | $5.56 | $5.56 | 93,201 |
| 2020-05-08 | $4.75 | $5.56 | $4.75 | $5.53 | $5.53 | 108,097 |
| 2020-05-07 | $4.61 | $4.72 | $4.59 | $4.70 | $4.70 | 33,163 |
| 2020-05-06 | $4.68 | $4.76 | $4.60 | $4.61 | $4.61 | 12,697 |
| 2020-05-05 | $4.81 | $4.95 | $4.62 | $4.69 | $4.69 | 17,671 |
| 2020-05-04 | $4.69 | $4.81 | $4.60 | $4.78 | $4.78 | 10,867 |
| 2020-05-01 | $4.98 | $5.00 | $4.56 | $4.66 | $4.66 | 29,819 |
| 2020-04-30 | $4.96 | $5.11 | $4.82 | $4.96 | $4.96 | 17,653 |
| 2020-04-29 | $4.74 | $4.95 | $4.56 | $4.87 | $4.87 | 76,366 |
| 2020-04-28 | $4.25 | $4.74 | $4.20 | $4.54 | $4.54 | 101,081 |
| 2020-04-27 | $4.22 | $4.49 | $4.22 | $4.39 | $4.39 | 53,215 |
| 2020-04-24 | $4.29 | $4.51 | $4.25 | $4.26 | $4.26 | 54,134 |
| 2020-04-23 | $4.39 | $4.54 | $4.14 | $4.23 | $4.23 | 16,348 |
| 2020-04-22 | $4.58 | $4.68 | $4.17 | $4.32 | $4.32 | 126,060 |
| 2020-04-21 | $3.99 | $4.52 | $3.97 | $4.46 | $4.46 | 34,031 |
| 2020-04-20 | $3.70 | $4.00 | $3.66 | $4.00 | $4.00 | 19,704 |
| 2020-04-17 | $3.75 | $3.98 | $3.72 | $3.84 | $3.84 | 68,865 |
| 2020-04-16 | $3.69 | $3.80 | $3.67 | $3.67 | $3.67 | 39,283 |
| 2020-04-15 | $3.60 | $3.70 | $3.40 | $3.69 | $3.69 | 58,463 |
| 2020-04-14 | $3.70 | $3.75 | $3.56 | $3.58 | $3.58 | 204,181 |
| 2020-04-13 | $3.74 | $3.75 | $3.68 | $3.70 | $3.70 | 39,573 |
| 2020-04-09 | $3.84 | $3.84 | $3.57 | $3.69 | $3.69 | 67,463 |
| 2020-04-08 | $3.80 | $3.85 | $3.72 | $3.80 | $3.80 | 50,178 |
| 2020-04-07 | $3.77 | $3.82 | $3.65 | $3.79 | $3.79 | 36,923 |
| 2020-04-06 | $3.59 | $3.87 | $3.59 | $3.71 | $3.71 | 121,912 |
| 2020-04-03 | $3.80 | $3.91 | $3.60 | $3.70 | $3.70 | 78,464 |
| 2020-04-02 | $3.84 | $3.94 | $3.79 | $3.85 | $3.85 | 15,730 |
| 2020-04-01 | $3.73 | $3.96 | $3.62 | $3.69 | $3.69 | 9,195 |
| 2020-03-31 | $3.98 | $4.00 | $3.80 | $3.80 | $3.80 | 14,729 |
| 2020-03-30 | $3.95 | $3.99 | $3.73 | $3.89 | $3.89 | 29,983 |
| 2020-03-27 | $3.92 | $3.97 | $3.76 | $3.86 | $3.86 | 14,506 |
| 2020-03-26 | $3.83 | $4.12 | $3.83 | $3.86 | $3.86 | 38,445 |
| 2020-03-25 | $4.08 | $4.13 | $3.75 | $3.81 | $3.81 | 54,557 |
| 2020-03-24 | $3.85 | $4.15 | $3.82 | $4.15 | $4.15 | 37,307 |
| 2020-03-23 | $3.93 | $3.97 | $3.69 | $3.88 | $3.88 | 26,968 |
| 2020-03-20 | $3.82 | $4.29 | $3.82 | $4.15 | $4.15 | 67,405 |
| 2020-03-19 | $3.46 | $4.03 | $3.35 | $3.82 | $3.82 | 42,611 |
| 2020-03-18 | $3.71 | $4.00 | $3.33 | $3.46 | $3.46 | 51,587 |
| 2020-03-17 | $4.33 | $4.65 | $4.33 | $4.59 | $4.59 | 44,350 |
| 2020-03-16 | $3.70 | $4.54 | $3.37 | $4.53 | $4.53 | 33,494 |
| 2020-03-13 | $3.91 | $4.52 | $3.90 | $4.52 | $4.52 | 61,542 |
| 2020-03-12 | $3.71 | $4.40 | $3.51 | $3.81 | $3.81 | 46,419 |
| 2020-03-11 | $4.54 | $4.56 | $4.00 | $4.02 | $4.02 | 44,108 |
| 2020-03-10 | $4.64 | $4.68 | $4.41 | $4.46 | $4.46 | 11,965 |
| 2020-03-09 | $4.69 | $4.86 | $4.38 | $4.38 | $4.38 | 40,785 |
| 2020-03-06 | $4.79 | $4.93 | $4.79 | $4.87 | $4.87 | 23,322 |
| 2020-03-05 | $4.89 | $5.20 | $4.88 | $4.88 | $4.88 | 28,886 |
| 2020-03-04 | $4.96 | $5.08 | $4.87 | $4.95 | $4.95 | 18,061 |
| 2020-03-03 | $5.08 | $5.24 | $4.82 | $4.99 | $4.99 | 17,881 |
| 2020-03-02 | $5.19 | $5.19 | $5.01 | $5.08 | $5.08 | 16,205 |
| 2020-02-28 | $5.12 | $5.29 | $4.98 | $5.14 | $5.14 | 33,680 |
| 2020-02-27 | $5.15 | $5.35 | $4.98 | $5.35 | $5.35 | 35,574 |
| 2020-02-26 | $5.14 | $5.27 | $5.10 | $5.27 | $5.27 | 13,189 |
| 2020-02-25 | $5.29 | $5.39 | $5.12 | $5.17 | $5.17 | 52,375 |
| 2020-02-24 | $5.06 | $5.39 | $5.06 | $5.35 | $5.35 | 35,095 |
| 2020-02-21 | $5.34 | $5.36 | $5.25 | $5.32 | $5.32 | 10,209 |
| 2020-02-20 | $5.34 | $5.44 | $5.27 | $5.41 | $5.41 | 11,703 |
| 2020-02-19 | $5.51 | $5.58 | $5.42 | $5.49 | $5.49 | 297,809 |
| 2020-02-18 | $5.50 | $5.61 | $5.50 | $5.50 | $5.50 | 13,583 |
| 2020-02-14 | $5.59 | $5.66 | $5.49 | $5.49 | $5.49 | 38,021 |
| 2020-02-13 | $5.58 | $5.73 | $5.52 | $5.61 | $5.61 | 62,075 |
| 2020-02-12 | $5.55 | $5.71 | $5.12 | $5.63 | $5.63 | 34,732 |
| 2020-02-11 | $4.86 | $5.55 | $4.61 | $5.55 | $5.55 | 153,174 |
| 2020-02-10 | $5.09 | $5.09 | $4.85 | $4.85 | $4.85 | 27,610 |
| 2020-02-07 | $5.01 | $5.09 | $4.98 | $5.09 | $5.09 | 14,113 |
| 2020-02-06 | $5.06 | $5.06 | $4.97 | $5.01 | $5.01 | 9,625 |
| 2020-02-05 | $4.91 | $5.05 | $4.91 | $5.01 | $5.01 | 22,026 |
| 2020-02-04 | $4.81 | $4.93 | $4.81 | $4.93 | $4.93 | 15,715 |
| 2020-02-03 | $4.74 | $4.95 | $4.74 | $4.80 | $4.80 | 13,458 |
| 2020-01-31 | $4.87 | $4.90 | $4.57 | $4.76 | $4.76 | 27,779 |
| 2020-01-30 | $4.95 | $5.00 | $4.87 | $4.88 | $4.88 | 16,498 |
| 2020-01-29 | $4.99 | $5.01 | $4.97 | $4.97 | $4.97 | 26,306 |
| 2020-01-28 | $5.04 | $5.10 | $4.97 | $5.02 | $5.02 | 95,076 |
| 2020-01-27 | $4.87 | $5.05 | $4.86 | $4.96 | $4.96 | 20,917 |
| 2020-01-24 | $4.97 | $5.11 | $4.93 | $4.94 | $4.94 | 7,825 |
| 2020-01-23 | $4.93 | $5.01 | $4.90 | $4.97 | $4.97 | 34,810 |
| 2020-01-22 | $5.05 | $5.07 | $4.92 | $4.93 | $4.93 | 53,342 |
| 2020-01-21 | $4.90 | $5.05 | $4.90 | $5.05 | $5.05 | 14,279 |
| 2020-01-17 | $4.92 | $4.99 | $4.90 | $4.98 | $4.98 | 12,520 |
| 2020-01-16 | $4.83 | $5.02 | $4.83 | $4.94 | $4.94 | 9,911 |
| 2020-01-15 | $4.96 | $5.06 | $4.83 | $4.88 | $4.88 | 35,267 |
| 2020-01-14 | $4.83 | $5.09 | $4.82 | $4.96 | $4.96 | 22,967 |
| 2020-01-13 | $5.03 | $5.03 | $4.84 | $4.85 | $4.85 | 28,076 |
| 2020-01-10 | $5.11 | $5.14 | $5.04 | $5.04 | $5.04 | 15,992 |
| 2020-01-09 | $5.01 | $5.25 | $5.00 | $5.06 | $5.06 | 23,884 |
| 2020-01-08 | $5.07 | $5.15 | $4.92 | $5.04 | $5.04 | 23,293 |
| 2020-01-07 | $5.21 | $5.25 | $5.11 | $5.11 | $5.11 | 9,679 |
| 2020-01-06 | $5.20 | $5.24 | $5.15 | $5.21 | $5.21 | 2,706 |
| 2020-01-03 | $5.25 | $5.30 | $5.16 | $5.16 | $5.16 | 31,373 |
| 2020-01-02 | $5.18 | $5.29 | $5.15 | $5.25 | $5.25 | 22,566 |
| 2019-12-31 | $5.19 | $5.20 | $5.00 | $5.06 | $5.06 | 54,304 |
| 2019-12-30 | $4.84 | $5.25 | $4.81 | $5.14 | $5.14 | 66,510 |
| 2019-12-27 | $4.91 | $5.01 | $4.84 | $4.86 | $4.86 | 80,920 |
| 2019-12-26 | $5.25 | $5.25 | $4.62 | $4.94 | $4.94 | 81,449 |
| 2019-12-24 | $5.25 | $5.27 | $5.21 | $5.24 | $5.24 | 7,273 |
| 2019-12-23 | $5.09 | $5.27 | $5.09 | $5.25 | $5.25 | 52,661 |
| 2019-12-20 | $5.11 | $5.21 | $4.99 | $5.10 | $5.10 | 38,682 |
| 2019-12-19 | $4.92 | $5.24 | $4.92 | $5.16 | $5.16 | 75,528 |
| 2019-12-18 | $4.61 | $5.04 | $4.61 | $4.95 | $4.95 | 54,620 |
| 2019-12-17 | $4.65 | $4.99 | $4.65 | $4.90 | $4.90 | 67,368 |
| 2019-12-16 | $4.45 | $5.00 | $4.44 | $4.68 | $4.68 | 88,084 |
| 2019-12-13 | $4.67 | $4.73 | $4.57 | $4.64 | $4.64 | 24,615 |
| 2019-12-12 | $4.77 | $4.87 | $4.72 | $4.74 | $4.74 | 44,633 |
| 2019-12-11 | $4.73 | $4.85 | $4.63 | $4.73 | $4.73 | 62,841 |
| 2019-12-10 | $4.78 | $5.04 | $4.68 | $4.69 | $4.69 | 75,068 |
| 2019-12-09 | $4.94 | $4.94 | $4.77 | $4.83 | $4.83 | 38,655 |
| 2019-12-06 | $4.67 | $4.99 | $4.67 | $4.86 | $4.86 | 35,649 |
| 2019-12-05 | $4.83 | $4.90 | $4.61 | $4.61 | $4.61 | 21,622 |
| 2019-12-04 | $5.05 | $5.11 | $4.79 | $4.79 | $4.79 | 29,146 |
| 2019-12-03 | $4.83 | $5.20 | $4.83 | $5.03 | $5.03 | 57,441 |
| 2019-12-02 | $4.70 | $4.89 | $4.62 | $4.88 | $4.88 | 25,103 |
| 2019-11-29 | $4.39 | $4.74 | $4.28 | $4.70 | $4.70 | 26,727 |
| 2019-11-27 | $4.49 | $4.49 | $4.31 | $4.38 | $4.38 | 39,178 |
| 2019-11-26 | $4.37 | $4.66 | $4.33 | $4.44 | $4.44 | 36,310 |
| 2019-11-25 | $4.27 | $4.58 | $4.27 | $4.42 | $4.42 | 175,590 |
| 2019-11-22 | $4.52 | $4.64 | $4.32 | $4.35 | $4.35 | 74,458 |
| 2019-11-21 | $4.74 | $4.78 | $4.56 | $4.59 | $4.59 | 33,974 |
| 2019-11-20 | $4.86 | $4.86 | $4.55 | $4.60 | $4.60 | 47,510 |
| 2019-11-19 | $4.53 | $4.87 | $4.46 | $4.83 | $4.83 | 41,514 |
| 2019-11-18 | $4.39 | $4.80 | $4.38 | $4.50 | $4.50 | 101,305 |
| 2019-11-15 | $5.12 | $5.17 | $4.74 | $4.84 | $4.84 | 53,288 |
| 2019-11-14 | $5.16 | $5.36 | $5.15 | $5.16 | $5.16 | 47,026 |
| 2019-11-13 | $5.45 | $5.58 | $5.26 | $5.26 | $5.26 | 26,940 |
| 2019-11-12 | $5.53 | $5.63 | $5.37 | $5.47 | $5.47 | 23,190 |
| 2019-11-11 | $5.09 | $5.51 | $5.09 | $5.14 | $5.14 | 44,322 |
| 2019-11-08 | $5.00 | $5.62 | $5.00 | $5.19 | $5.19 | 81,807 |
| 2019-11-07 | $5.46 | $5.60 | $5.30 | $5.39 | $5.39 | 13,481 |
| 2019-11-06 | $5.65 | $5.66 | $5.40 | $5.50 | $5.50 | 11,890 |
| 2019-11-05 | $5.65 | $5.71 | $5.52 | $5.60 | $5.60 | 8,077 |
| 2019-11-04 | $5.57 | $5.66 | $5.57 | $5.66 | $5.66 | 6,798 |
| 2019-11-01 | $5.56 | $5.62 | $5.48 | $5.54 | $5.54 | 8,339 |
| 2019-10-31 | $5.46 | $5.49 | $5.39 | $5.45 | $5.45 | 7,967 |
| 2019-10-30 | $5.41 | $5.58 | $5.41 | $5.58 | $5.58 | 7,451 |
| 2019-10-29 | $5.39 | $5.54 | $5.31 | $5.47 | $5.47 | 25,628 |
| 2019-10-28 | $5.27 | $5.54 | $5.27 | $5.43 | $5.43 | 16,297 |
| 2019-10-25 | $5.23 | $5.32 | $5.10 | $5.27 | $5.27 | 30,473 |
| 2019-10-24 | $5.49 | $5.49 | $5.17 | $5.45 | $5.45 | 38,538 |
| 2019-10-23 | $5.34 | $5.54 | $5.34 | $5.54 | $5.54 | 16,315 |
| 2019-10-22 | $5.42 | $5.50 | $5.36 | $5.39 | $5.39 | 15,194 |
| 2019-10-21 | $5.55 | $5.55 | $5.38 | $5.47 | $5.47 | 11,125 |
| 2019-10-18 | $5.27 | $5.53 | $5.27 | $5.42 | $5.42 | 5,448 |
| 2019-10-17 | $5.63 | $5.71 | $5.38 | $5.38 | $5.38 | 17,974 |
| 2019-10-16 | $5.91 | $5.91 | $5.54 | $5.60 | $5.60 | 10,905 |
| 2019-10-15 | $5.52 | $5.81 | $5.50 | $5.81 | $5.81 | 22,553 |
| 2019-10-14 | $5.46 | $5.62 | $5.45 | $5.59 | $5.59 | 12,541 |
| 2019-10-11 | $5.50 | $5.67 | $5.50 | $5.51 | $5.51 | 20,182 |
| 2019-10-10 | $5.43 | $5.58 | $5.43 | $5.47 | $5.47 | 12,361 |
| 2019-10-09 | $5.41 | $5.69 | $5.35 | $5.43 | $5.43 | 10,882 |
| 2019-10-08 | $5.64 | $5.64 | $5.28 | $5.33 | $5.33 | 25,025 |
| 2019-10-07 | $5.66 | $5.71 | $5.56 | $5.61 | $5.61 | 6,918 |
| 2019-10-04 | $5.51 | $5.60 | $5.45 | $5.49 | $5.49 | 28,952 |
| 2019-10-03 | $5.56 | $5.60 | $5.43 | $5.44 | $5.44 | 28,052 |
| 2019-10-02 | $5.54 | $5.78 | $5.40 | $5.63 | $5.63 | 30,673 |
| 2019-10-01 | $5.75 | $6.17 | $5.50 | $5.51 | $5.51 | 22,515 |
| 2019-09-30 | $5.64 | $6.05 | $5.64 | $5.77 | $5.77 | 22,512 |
| 2019-09-27 | $6.02 | $6.20 | $5.65 | $5.70 | $5.70 | 47,061 |
| 2019-09-26 | $6.19 | $6.39 | $6.06 | $6.07 | $6.07 | 16,730 |
| 2019-09-25 | $6.18 | $6.49 | $6.15 | $6.17 | $6.17 | 124,243 |
| 2019-09-24 | $6.26 | $6.40 | $6.25 | $6.25 | $6.25 | 76,870 |
| 2019-09-23 | $6.41 | $6.53 | $6.21 | $6.21 | $6.21 | 42,112 |
| 2019-09-20 | $6.25 | $6.47 | $6.23 | $6.41 | $6.41 | 65,090 |
| 2019-09-19 | $6.26 | $6.48 | $6.24 | $6.24 | $6.24 | 63,198 |
| 2019-09-18 | $6.25 | $6.53 | $6.00 | $6.28 | $6.28 | 33,663 |
| 2019-09-17 | $6.59 | $6.59 | $6.17 | $6.20 | $6.20 | 83,298 |
| 2019-09-16 | $6.52 | $6.95 | $6.28 | $6.58 | $6.58 | 77,551 |
| 2019-09-13 | $6.85 | $6.89 | $6.05 | $6.59 | $6.59 | 324,219 |
| 2019-09-12 | $6.94 | $8.25 | $6.74 | $7.65 | $7.65 | 356,486 |
| 2019-09-11 | $6.71 | $6.88 | $6.65 | $6.80 | $6.80 | 80,220 |
| 2019-09-10 | $6.30 | $6.69 | $6.20 | $6.57 | $6.57 | 72,502 |
| 2019-09-09 | $6.50 | $6.54 | $6.17 | $6.31 | $6.31 | 20,037 |
| 2019-09-06 | $6.78 | $6.94 | $6.43 | $6.55 | $6.55 | 60,239 |
| 2019-09-05 | $6.50 | $6.74 | $6.37 | $6.74 | $6.74 | 44,717 |
| 2019-09-04 | $6.35 | $6.45 | $6.28 | $6.39 | $6.39 | 33,313 |
| 2019-09-03 | $6.04 | $6.33 | $6.04 | $6.28 | $6.28 | 85,149 |
| 2019-08-30 | $6.28 | $6.28 | $6.06 | $6.10 | $6.10 | 20,529 |
| 2019-08-29 | $6.12 | $6.44 | $5.98 | $6.26 | $6.26 | 64,588 |
| 2019-08-28 | $5.93 | $6.13 | $5.89 | $6.06 | $6.06 | 34,599 |
| 2019-08-27 | $5.85 | $5.95 | $5.80 | $5.90 | $5.90 | 26,592 |
| 2019-08-26 | $5.67 | $5.83 | $5.67 | $5.81 | $5.81 | 12,333 |
| 2019-08-23 | $5.55 | $5.72 | $5.52 | $5.59 | $5.59 | 20,936 |
| 2019-08-22 | $5.80 | $5.91 | $5.60 | $5.68 | $5.68 | 13,219 |
| 2019-08-21 | $5.68 | $5.95 | $5.24 | $5.84 | $5.84 | 49,485 |
| 2019-08-20 | $5.53 | $5.68 | $5.52 | $5.68 | $5.68 | 52,396 |
| 2019-08-19 | $5.39 | $5.52 | $5.18 | $5.50 | $5.50 | 40,028 |
| 2019-08-16 | $5.24 | $5.37 | $5.06 | $5.31 | $5.31 | 27,048 |
| 2019-08-15 | $5.10 | $5.15 | $4.91 | $5.15 | $5.15 | 39,772 |
| 2019-08-14 | $4.99 | $5.15 | $4.98 | $5.03 | $5.03 | 17,798 |
| 2019-08-13 | $5.03 | $5.23 | $4.95 | $5.00 | $5.00 | 37,816 |
| 2019-08-12 | $4.96 | $5.08 | $4.89 | $5.08 | $5.08 | 32,289 |
| 2019-08-09 | $5.05 | $5.17 | $4.88 | $4.94 | $4.94 | 11,875 |
| 2019-08-08 | $4.97 | $5.18 | $4.97 | $5.09 | $5.09 | 18,342 |
| 2019-08-07 | $4.85 | $5.04 | $4.81 | $5.04 | $5.04 | 19,347 |
| 2019-08-06 | $4.97 | $5.04 | $4.81 | $4.92 | $4.92 | 30,115 |
| 2019-08-05 | $5.08 | $5.22 | $4.89 | $4.97 | $4.97 | 42,614 |
| 2019-08-02 | $5.14 | $5.22 | $5.08 | $5.17 | $5.17 | 34,094 |
| 2019-08-01 | $5.14 | $5.26 | $4.99 | $5.18 | $5.18 | 28,333 |
| 2019-07-31 | $5.05 | $5.30 | $5.05 | $5.13 | $5.13 | 88,994 |
| 2019-07-30 | $5.10 | $5.19 | $4.95 | $5.05 | $5.05 | 45,067 |
| 2019-07-29 | $5.11 | $5.20 | $4.97 | $5.12 | $5.12 | 28,309 |
| 2019-07-26 | $5.33 | $5.36 | $5.03 | $5.11 | $5.11 | 44,427 |
| 2019-07-25 | $5.09 | $5.40 | $5.09 | $5.26 | $5.26 | 36,902 |
| 2019-07-24 | $4.86 | $5.11 | $4.86 | $5.11 | $5.11 | 29,785 |
| 2019-07-23 | $4.76 | $4.93 | $4.76 | $4.84 | $4.84 | 39,988 |
| 2019-07-22 | $4.95 | $5.06 | $4.78 | $4.78 | $4.78 | 45,779 |
| 2019-07-19 | $5.09 | $5.11 | $4.87 | $4.99 | $4.99 | 17,586 |
| 2019-07-18 | $4.95 | $5.13 | $4.95 | $5.08 | $5.08 | 39,574 |
| 2019-07-17 | $5.01 | $5.06 | $4.95 | $5.02 | $5.02 | 15,604 |
| 2019-07-16 | $5.10 | $5.10 | $4.98 | $5.04 | $5.04 | 18,510 |
| 2019-07-15 | $5.03 | $5.11 | $4.96 | $5.11 | $5.11 | 50,586 |
| 2019-07-12 | $5.06 | $5.12 | $5.01 | $5.03 | $5.03 | 30,055 |
| 2019-07-11 | $5.16 | $5.19 | $5.01 | $5.04 | $5.04 | 43,703 |
| 2019-07-10 | $5.23 | $5.32 | $5.06 | $5.15 | $5.15 | 69,274 |
| 2019-07-09 | $5.23 | $5.51 | $5.20 | $5.25 | $5.25 | 22,182 |
| 2019-07-08 | $5.12 | $5.34 | $5.01 | $5.25 | $5.25 | 56,593 |
| 2019-07-05 | $5.06 | $5.11 | $4.98 | $5.03 | $5.03 | 117,983 |
| 2019-07-03 | $5.09 | $5.35 | $5.05 | $5.12 | $5.12 | 27,823 |
| 2019-07-02 | $5.43 | $5.69 | $4.99 | $5.11 | $5.11 | 76,036 |
| 2019-07-01 | $5.46 | $5.67 | $5.25 | $5.25 | $5.25 | 67,356 |
| 2019-06-28 | $5.13 | $5.57 | $5.08 | $5.36 | $5.36 | 1,431,683 |
| 2019-06-27 | $5.12 | $5.37 | $5.11 | $5.14 | $5.14 | 88,682 |
| 2019-06-26 | $5.52 | $5.57 | $5.10 | $5.12 | $5.12 | 115,275 |
| 2019-06-25 | $5.52 | $5.59 | $5.45 | $5.49 | $5.49 | 67,110 |
| 2019-06-24 | $5.50 | $5.59 | $5.48 | $5.53 | $5.53 | 65,923 |
| 2019-06-21 | $5.47 | $5.57 | $5.28 | $5.48 | $5.48 | 61,340 |
| 2019-06-20 | $5.34 | $5.55 | $5.31 | $5.50 | $5.50 | 117,537 |
| 2019-06-19 | $5.43 | $5.63 | $5.32 | $5.38 | $5.38 | 71,939 |
| 2019-06-18 | $5.37 | $5.53 | $5.37 | $5.44 | $5.44 | 74,244 |
| 2019-06-17 | $5.35 | $5.43 | $5.15 | $5.35 | $5.35 | 101,929 |
| 2019-06-14 | $5.27 | $5.50 | $5.15 | $5.27 | $5.27 | 122,267 |
| 2019-06-13 | $5.40 | $5.52 | $5.30 | $5.34 | $5.34 | 123,094 |
| 2019-06-12 | $5.36 | $5.56 | $5.27 | $5.33 | $5.33 | 109,888 |
| 2019-06-11 | $5.21 | $5.46 | $5.10 | $5.39 | $5.39 | 133,812 |
| 2019-06-10 | $5.25 | $5.77 | $4.97 | $5.16 | $5.16 | 1,038,569 |
| 2019-06-07 | $5.33 | $5.64 | $5.18 | $5.18 | $5.18 | 99,200 |
| 2019-06-06 | $5.25 | $5.70 | $5.25 | $5.33 | $5.33 | 61,929 |
| 2019-06-05 | $6.08 | $6.08 | $5.13 | $5.27 | $5.27 | 54,855 |
| 2019-06-04 | $5.48 | $6.22 | $5.48 | $6.05 | $6.05 | 91,725 |
| 2019-06-03 | $5.34 | $5.48 | $5.12 | $5.47 | $5.47 | 84,129 |
| 2019-05-31 | $5.40 | $5.42 | $5.23 | $5.26 | $5.26 | 54,862 |
| 2019-05-30 | $5.05 | $5.46 | $5.05 | $5.41 | $5.41 | 46,472 |
| 2019-05-29 | $5.29 | $5.36 | $4.94 | $5.01 | $5.01 | 168,908 |
| 2019-05-28 | $5.69 | $5.83 | $5.28 | $5.34 | $5.34 | 111,312 |
| 2019-05-24 | $5.69 | $5.86 | $5.51 | $5.61 | $5.61 | 54,483 |
| 2019-05-23 | $5.98 | $5.98 | $5.66 | $5.70 | $5.70 | 40,959 |
| 2019-05-22 | $6.15 | $6.16 | $5.82 | $5.94 | $5.94 | 43,418 |
| 2019-05-21 | $6.04 | $6.29 | $6.02 | $6.12 | $6.12 | 61,283 |
| 2019-05-20 | $6.37 | $6.37 | $6.08 | $6.18 | $6.18 | 53,700 |
| 2019-05-17 | $6.31 | $6.48 | $6.12 | $6.43 | $6.43 | 48,490 |
| 2019-05-16 | $6.88 | $6.88 | $6.27 | $6.33 | $6.33 | 45,678 |
| 2019-05-15 | $6.91 | $7.03 | $6.78 | $6.87 | $6.87 | 55,983 |
| 2019-05-14 | $7.05 | $7.06 | $6.85 | $7.01 | $7.01 | 89,197 |
| 2019-05-13 | $6.91 | $7.08 | $6.72 | $6.97 | $6.97 | 72,061 |
| 2019-05-10 | $7.11 | $7.12 | $6.61 | $7.00 | $7.00 | 76,049 |
| 2019-05-09 | $7.25 | $7.25 | $6.90 | $7.20 | $7.20 | 19,500 |
| 2019-05-08 | $7.43 | $7.46 | $7.32 | $7.32 | $7.32 | 5,599 |
| 2019-05-07 | $7.35 | $7.98 | $7.06 | $7.36 | $7.36 | 30,988 |
| 2019-05-06 | $7.54 | $8.00 | $7.33 | $7.45 | $7.45 | 7,728 |
| 2019-05-03 | $7.75 | $7.75 | $7.58 | $7.67 | $7.67 | 26,756 |
| 2019-05-02 | $7.87 | $7.87 | $7.31 | $7.76 | $7.76 | 15,596 |
| 2019-05-01 | $7.77 | $7.80 | $7.59 | $7.76 | $7.76 | 26,936 |
| 2019-04-30 | $7.85 | $7.89 | $7.61 | $7.73 | $7.73 | 29,951 |
| 2019-04-29 | $7.70 | $7.99 | $7.70 | $7.89 | $7.89 | 9,903 |
| 2019-04-26 | $7.61 | $8.01 | $7.61 | $7.85 | $7.85 | 20,104 |
| 2019-04-25 | $8.07 | $8.10 | $7.80 | $7.80 | $7.80 | 25,626 |
| 2019-04-24 | $8.08 | $8.16 | $7.98 | $8.03 | $8.03 | 12,523 |
| 2019-04-23 | $8.03 | $8.24 | $8.03 | $8.13 | $8.13 | 25,924 |
| 2019-04-22 | $7.94 | $8.06 | $7.94 | $7.97 | $7.97 | 18,614 |
| 2019-04-18 | $7.91 | $7.97 | $7.81 | $7.93 | $7.93 | 13,753 |
| 2019-04-17 | $8.00 | $8.05 | $7.83 | $7.94 | $7.94 | 13,881 |
| 2019-04-16 | $7.89 | $8.00 | $7.86 | $7.93 | $7.93 | 10,082 |
| 2019-04-15 | $7.91 | $7.91 | $7.59 | $7.80 | $7.80 | 16,320 |
| 2019-04-12 | $8.08 | $8.18 | $7.88 | $7.94 | $7.94 | 17,396 |
| 2019-04-11 | $8.11 | $8.13 | $8.04 | $8.06 | $8.06 | 9,466 |
| 2019-04-10 | $8.19 | $8.20 | $8.04 | $8.14 | $8.14 | 25,997 |
| 2019-04-09 | $8.16 | $8.21 | $8.11 | $8.13 | $8.13 | 9,379 |
| 2019-04-08 | $8.09 | $8.15 | $8.00 | $8.07 | $8.07 | 15,011 |
| 2019-04-05 | $7.91 | $8.25 | $7.90 | $8.25 | $8.25 | 32,689 |
| 2019-04-04 | $7.85 | $7.95 | $7.62 | $7.85 | $7.85 | 10,535 |
| 2019-04-03 | $7.92 | $7.96 | $7.82 | $7.90 | $7.90 | 5,166 |
| 2019-04-02 | $7.98 | $8.00 | $7.69 | $7.84 | $7.84 | 11,638 |
| 2019-04-01 | $8.05 | $8.18 | $7.96 | $8.01 | $8.01 | 20,307 |
| 2019-03-29 | $8.03 | $8.16 | $7.92 | $7.99 | $7.99 | 24,267 |
| 2019-03-28 | $7.85 | $8.05 | $7.83 | $8.05 | $8.05 | 16,194 |
| 2019-03-27 | $7.60 | $7.75 | $7.46 | $7.71 | $7.71 | 19,263 |
| 2019-03-26 | $7.66 | $7.93 | $7.52 | $7.67 | $7.67 | 19,710 |
| 2019-03-25 | $7.66 | $7.76 | $7.60 | $7.67 | $7.67 | 7,034 |
| 2019-03-22 | $7.50 | $7.78 | $7.50 | $7.61 | $7.61 | 33,568 |
| 2019-03-21 | $7.50 | $8.01 | $7.49 | $7.55 | $7.55 | 20,160 |
| 2019-03-20 | $7.75 | $7.85 | $7.62 | $7.81 | $7.81 | 13,738 |
| 2019-03-19 | $7.96 | $7.96 | $7.74 | $7.80 | $7.80 | 9,113 |
| 2019-03-18 | $8.15 | $8.16 | $7.87 | $7.96 | $7.96 | 18,420 |
| 2019-03-15 | $7.82 | $8.17 | $7.74 | $8.00 | $8.00 | 54,438 |
| 2019-03-14 | $7.80 | $7.97 | $7.80 | $7.83 | $7.83 | 9,059 |
| 2019-03-13 | $7.80 | $8.20 | $7.80 | $7.94 | $7.94 | 26,427 |
| 2019-03-12 | $7.90 | $7.96 | $7.80 | $7.92 | $7.92 | 9,444 |
| 2019-03-11 | $7.72 | $8.06 | $7.72 | $7.89 | $7.89 | 13,373 |
| 2019-03-08 | $7.65 | $7.78 | $7.63 | $7.73 | $7.73 | 11,091 |
| 2019-03-07 | $7.56 | $7.82 | $7.55 | $7.64 | $7.64 | 24,885 |
| 2019-03-06 | $7.66 | $7.66 | $7.55 | $7.55 | $7.55 | 44,402 |
| 2019-03-05 | $7.43 | $7.69 | $7.43 | $7.61 | $7.61 | 7,343 |
| 2019-03-04 | $7.87 | $8.03 | $7.46 | $7.60 | $7.60 | 33,219 |
| 2019-03-01 | $7.82 | $8.06 | $7.82 | $7.87 | $7.87 | 25,810 |
| 2019-02-28 | $8.14 | $8.14 | $7.96 | $7.96 | $7.96 | 32,766 |
| 2019-02-27 | $7.93 | $8.13 | $7.80 | $8.09 | $8.09 | 12,498 |
| 2019-02-26 | $7.98 | $8.13 | $7.95 | $7.95 | $7.95 | 27,003 |
| 2019-02-25 | $8.21 | $8.32 | $7.98 | $8.01 | $8.01 | 33,370 |
| 2019-02-22 | $8.13 | $8.42 | $8.13 | $8.39 | $8.39 | 16,833 |
| 2019-02-21 | $8.08 | $8.27 | $8.06 | $8.16 | $8.16 | 9,676 |
| 2019-02-20 | $8.24 | $8.48 | $8.24 | $8.26 | $8.26 | 19,113 |
| 2019-02-19 | $8.73 | $8.77 | $8.33 | $8.40 | $8.40 | 13,867 |
| 2019-02-15 | $8.69 | $8.89 | $8.45 | $8.72 | $8.72 | 37,933 |
| 2019-02-14 | $8.45 | $8.84 | $8.45 | $8.64 | $8.64 | 35,414 |
| 2019-02-13 | $8.35 | $8.69 | $8.12 | $8.50 | $8.50 | 54,420 |
| 2019-02-12 | $8.28 | $8.47 | $8.04 | $8.26 | $8.26 | 40,184 |
| 2019-02-11 | $7.84 | $8.42 | $7.83 | $8.23 | $8.23 | 52,718 |
| 2019-02-08 | $7.65 | $7.99 | $6.73 | $7.84 | $7.84 | 111,016 |
| 2019-02-07 | $8.10 | $8.13 | $7.50 | $7.51 | $7.51 | 29,556 |
| 2019-02-06 | $8.28 | $8.28 | $8.04 | $8.10 | $8.10 | 30,758 |
| 2019-02-05 | $8.30 | $8.40 | $8.24 | $8.26 | $8.26 | 6,653 |
| 2019-02-04 | $8.25 | $8.47 | $8.19 | $8.22 | $8.22 | 10,520 |
| 2019-02-01 | $8.47 | $8.51 | $8.36 | $8.39 | $8.39 | 7,962 |
| 2019-01-31 | $8.47 | $8.87 | $8.20 | $8.66 | $8.66 | 32,726 |
| 2019-01-30 | $7.92 | $8.53 | $7.90 | $8.45 | $8.45 | 33,003 |
| 2019-01-29 | $8.22 | $8.95 | $7.81 | $7.87 | $7.87 | 25,616 |
| 2019-01-28 | $8.25 | $8.96 | $7.87 | $8.21 | $8.21 | 36,446 |
| 2019-01-25 | $7.94 | $8.43 | $7.86 | $8.39 | $8.39 | 34,976 |
| 2019-01-24 | $7.24 | $7.90 | $7.24 | $7.81 | $7.81 | 26,415 |
| 2019-01-23 | $7.37 | $7.37 | $7.10 | $7.27 | $7.27 | 6,566 |
| 2019-01-22 | $7.40 | $7.50 | $7.25 | $7.32 | $7.32 | 23,156 |
| 2019-01-18 | $7.47 | $7.66 | $7.32 | $7.39 | $7.39 | 27,333 |
| 2019-01-17 | $7.64 | $7.64 | $7.14 | $7.41 | $7.41 | 39,526 |
| 2019-01-16 | $7.45 | $7.58 | $7.07 | $7.26 | $7.26 | 30,796 |
| 2019-01-15 | $7.45 | $7.61 | $7.02 | $7.48 | $7.48 | 14,308 |
| 2019-01-14 | $7.42 | $7.60 | $7.26 | $7.44 | $7.44 | 19,920 |
| 2019-01-11 | $7.11 | $7.60 | $7.00 | $7.52 | $7.52 | 20,015 |
| 2019-01-10 | $7.28 | $7.28 | $7.14 | $7.14 | $7.14 | 16,542 |
| 2019-01-09 | $7.13 | $7.31 | $6.95 | $7.29 | $7.29 | 18,857 |
| 2019-01-08 | $7.16 | $7.45 | $7.02 | $7.09 | $7.09 | 9,945 |
| 2019-01-07 | $6.92 | $7.15 | $6.70 | $7.07 | $7.07 | 13,107 |
| 2019-01-04 | $6.62 | $6.93 | $6.34 | $6.93 | $6.93 | 27,117 |
| 2019-01-03 | $6.48 | $6.66 | $6.39 | $6.52 | $6.52 | 13,911 |
| 2019-01-02 | $6.22 | $6.51 | $6.19 | $6.49 | $6.49 | 23,137 |
| 2018-12-31 | $6.00 | $6.06 | $5.91 | $5.97 | $5.97 | 58,310 |
| 2018-12-28 | $6.26 | $6.56 | $6.00 | $6.00 | $6.00 | 71,302 |
| 2018-12-27 | $6.18 | $6.52 | $6.06 | $6.25 | $6.25 | 78,998 |
| 2018-12-26 | $6.00 | $6.36 | $5.93 | $6.27 | $6.27 | 51,807 |
| 2018-12-24 | $6.27 | $6.27 | $5.64 | $5.89 | $5.89 | 21,527 |
| 2018-12-21 | $6.04 | $6.67 | $6.04 | $6.22 | $6.22 | 62,189 |
| 2018-12-20 | $6.71 | $6.95 | $5.93 | $6.03 | $6.03 | 131,744 |
| 2018-12-19 | $6.99 | $7.10 | $6.61 | $6.70 | $6.70 | 42,211 |
| 2018-12-18 | $7.21 | $7.28 | $6.91 | $6.98 | $6.98 | 20,792 |
| 2018-12-17 | $7.04 | $7.29 | $6.80 | $7.08 | $7.08 | 66,866 |
| 2018-12-14 | $7.25 | $7.42 | $6.84 | $7.07 | $7.07 | 39,837 |
| 2018-12-13 | $7.77 | $7.77 | $7.32 | $7.32 | $7.32 | 25,995 |
| 2018-12-12 | $7.45 | $8.11 | $7.39 | $7.77 | $7.77 | 25,911 |
| 2018-12-11 | $7.50 | $7.56 | $6.95 | $7.33 | $7.33 | 51,734 |
| 2018-12-10 | $7.40 | $7.61 | $7.35 | $7.49 | $7.49 | 44,843 |
| 2018-12-07 | $7.74 | $7.74 | $7.37 | $7.54 | $7.54 | 28,785 |
| 2018-12-06 | $7.39 | $7.67 | $7.37 | $7.41 | $7.41 | 25,672 |
| 2018-12-04 | $8.09 | $8.09 | $7.50 | $7.50 | $7.50 | 37,075 |
| 2018-12-03 | $8.16 | $8.20 | $7.89 | $8.17 | $8.17 | 14,755 |
| 2018-11-30 | $8.11 | $8.20 | $7.93 | $8.12 | $8.12 | 27,844 |
| 2018-11-29 | $8.06 | $8.22 | $7.95 | $8.16 | $8.16 | 14,989 |
| 2018-11-28 | $8.07 | $8.34 | $7.77 | $8.15 | $8.15 | 48,116 |
| 2018-11-27 | $8.22 | $8.61 | $8.00 | $8.08 | $8.08 | 18,300 |
| 2018-11-26 | $8.35 | $8.55 | $8.15 | $8.23 | $8.23 | 17,738 |
| 2018-11-23 | $8.31 | $8.46 | $8.17 | $8.35 | $8.35 | 5,171 |
| 2018-11-21 | $8.35 | $8.50 | $8.10 | $8.36 | $8.36 | 32,922 |
| 2018-11-20 | $8.75 | $8.79 | $8.07 | $8.28 | $8.28 | 85,569 |
| 2018-11-19 | $9.01 | $9.02 | $8.74 | $8.75 | $8.75 | 49,862 |
| 2018-11-16 | $8.97 | $9.10 | $8.97 | $9.00 | $9.00 | 33,239 |
| 2018-11-15 | $8.89 | $9.15 | $8.87 | $8.97 | $8.97 | 20,579 |
| 2018-11-14 | $8.97 | $9.15 | $8.86 | $8.98 | $8.98 | 36,004 |
| 2018-11-13 | $8.90 | $9.02 | $8.41 | $8.88 | $8.88 | 71,990 |
| 2018-11-12 | $9.11 | $9.24 | $8.85 | $8.85 | $8.85 | 23,829 |
| 2018-11-09 | $8.66 | $9.25 | $8.66 | $9.14 | $9.14 | 111,143 |
| 2018-11-08 | $8.34 | $8.49 | $8.11 | $8.26 | $8.26 | 41,593 |
| 2018-11-07 | $8.41 | $8.56 | $8.26 | $8.40 | $8.40 | 33,893 |
| 2018-11-06 | $8.08 | $8.52 | $8.08 | $8.42 | $8.42 | 49,313 |
| 2018-11-05 | $8.48 | $8.52 | $8.04 | $8.07 | $8.07 | 26,612 |
| 2018-11-02 | $8.61 | $8.74 | $8.45 | $8.49 | $8.49 | 17,156 |
| 2018-11-01 | $8.61 | $8.78 | $8.57 | $8.64 | $8.64 | 22,521 |
| 2018-10-31 | $8.55 | $8.68 | $8.45 | $8.63 | $8.63 | 20,638 |
| 2018-10-30 | $8.33 | $8.63 | $8.27 | $8.55 | $8.55 | 26,569 |
| 2018-10-29 | $8.47 | $8.47 | $8.18 | $8.36 | $8.36 | 16,457 |
| 2018-10-26 | $8.48 | $8.78 | $8.29 | $8.45 | $8.45 | 23,584 |
| 2018-10-25 | $8.37 | $8.61 | $8.31 | $8.51 | $8.51 | 33,866 |
| 2018-10-24 | $8.19 | $8.78 | $8.19 | $8.36 | $8.36 | 68,989 |
| 2018-10-23 | $8.38 | $8.38 | $7.75 | $8.25 | $8.25 | 59,500 |
| 2018-10-22 | $8.31 | $8.52 | $8.10 | $8.20 | $8.20 | 21,016 |
| 2018-10-19 | $8.74 | $8.74 | $8.32 | $8.32 | $8.32 | 17,834 |
| 2018-10-18 | $8.76 | $8.95 | $8.40 | $8.74 | $8.74 | 51,773 |
| 2018-10-17 | $8.69 | $9.37 | $8.69 | $8.92 | $8.92 | 41,739 |
| 2018-10-16 | $8.71 | $8.93 | $8.58 | $8.80 | $8.80 | 21,978 |
| 2018-10-15 | $9.04 | $9.13 | $8.50 | $8.68 | $8.68 | 39,079 |
| 2018-10-12 | $9.11 | $9.24 | $8.90 | $9.11 | $9.11 | 40,628 |
| 2018-10-11 | $8.94 | $9.24 | $8.73 | $8.89 | $8.89 | 42,069 |
| 2018-10-10 | $9.20 | $9.34 | $8.80 | $9.01 | $9.01 | 68,437 |
| 2018-10-09 | $9.26 | $9.43 | $8.91 | $9.18 | $9.18 | 35,832 |
| 2018-10-08 | $9.38 | $9.47 | $9.17 | $9.27 | $9.27 | 48,200 |
| 2018-10-05 | $9.71 | $9.71 | $9.08 | $9.36 | $9.36 | 47,314 |
| 2018-10-04 | $9.73 | $9.78 | $9.57 | $9.64 | $9.64 | 74,629 |
| 2018-10-03 | $9.55 | $9.84 | $9.55 | $9.69 | $9.69 | 30,968 |
| 2018-10-02 | $9.94 | $9.94 | $9.52 | $9.56 | $9.56 | 40,697 |
| 2018-10-01 | $10.05 | $10.05 | $9.80 | $9.90 | $9.90 | 25,329 |
| 2018-09-28 | $10.00 | $10.10 | $9.90 | $10.10 | $10.10 | 33,792 |
| 2018-09-27 | $10.00 | $10.05 | $9.78 | $10.00 | $10.00 | 34,804 |
| 2018-09-26 | $9.95 | $10.33 | $9.95 | $9.95 | $9.95 | 53,616 |
| 2018-09-25 | $9.55 | $10.10 | $9.55 | $10.00 | $10.00 | 109,149 |
| 2018-09-24 | $9.80 | $9.80 | $9.35 | $9.55 | $9.55 | 50,075 |
| 2018-09-21 | $9.45 | $9.88 | $9.40 | $9.75 | $9.75 | 175,936 |
| 2018-09-20 | $8.85 | $9.50 | $8.80 | $9.50 | $9.50 | 69,268 |
| 2018-09-19 | $9.05 | $9.15 | $8.80 | $8.80 | $8.80 | 27,839 |
| 2018-09-18 | $8.55 | $9.15 | $8.46 | $9.05 | $9.05 | 52,547 |
| 2018-09-17 | $8.95 | $8.95 | $8.55 | $8.65 | $8.65 | 86,943 |
| 2018-09-14 | $9.50 | $9.50 | $8.65 | $8.90 | $8.90 | 114,055 |
| 2018-09-13 | $8.85 | $9.10 | $8.60 | $9.10 | $9.10 | 81,185 |
| 2018-09-12 | $9.00 | $9.30 | $9.00 | $9.00 | $9.00 | 61,222 |
| 2018-09-11 | $8.90 | $9.15 | $8.90 | $9.05 | $9.05 | 25,457 |
| 2018-09-10 | $8.95 | $9.25 | $8.65 | $9.00 | $9.00 | 81,322 |
| 2018-09-07 | $8.60 | $8.85 | $8.60 | $8.80 | $8.80 | 29,797 |
| 2018-09-06 | $8.50 | $8.80 | $8.40 | $8.65 | $8.65 | 24,325 |
| 2018-09-05 | $8.35 | $8.65 | $8.35 | $8.55 | $8.55 | 18,575 |
| 2018-09-04 | $8.40 | $8.75 | $8.38 | $8.45 | $8.45 | 24,120 |
| 2018-08-31 | $8.40 | $8.75 | $8.40 | $8.45 | $8.45 | 59,971 |
| 2018-08-30 | $8.25 | $8.45 | $8.25 | $8.40 | $8.40 | 31,222 |
| 2018-08-29 | $8.20 | $8.45 | $8.10 | $8.35 | $8.35 | 34,121 |
| 2018-08-28 | $8.05 | $8.20 | $8.00 | $8.15 | $8.15 | 12,890 |
| 2018-08-27 | $8.05 | $8.20 | $7.95 | $8.05 | $8.05 | 18,762 |
| 2018-08-24 | $8.30 | $8.30 | $8.15 | $8.20 | $8.20 | 13,574 |
| 2018-08-23 | $8.30 | $8.30 | $8.20 | $8.25 | $8.25 | 12,994 |
| 2018-08-22 | $8.05 | $8.30 | $8.05 | $8.30 | $8.30 | 11,921 |
| 2018-08-21 | $8.00 | $8.15 | $7.90 | $8.05 | $8.05 | 24,471 |
| 2018-08-20 | $8.00 | $8.15 | $8.00 | $8.05 | $8.05 | 30,528 |
| 2018-08-17 | $8.00 | $8.10 | $7.95 | $8.00 | $8.00 | 29,731 |
| 2018-08-16 | $8.15 | $8.15 | $7.97 | $8.05 | $8.05 | 38,984 |
| 2018-08-15 | $8.25 | $8.25 | $8.09 | $8.15 | $8.15 | 22,460 |
| 2018-08-14 | $8.25 | $8.30 | $8.15 | $8.25 | $8.25 | 24,540 |
| 2018-08-13 | $8.30 | $8.30 | $8.10 | $8.15 | $8.15 | 14,675 |
| 2018-08-10 | $8.20 | $8.25 | $8.15 | $8.25 | $8.25 | 6,704 |
| 2018-08-09 | $8.11 | $8.30 | $8.10 | $8.20 | $8.20 | 21,305 |
| 2018-08-08 | $8.25 | $8.30 | $8.05 | $8.10 | $8.10 | 29,665 |
| 2018-08-07 | $8.20 | $8.25 | $8.05 | $8.20 | $8.20 | 17,784 |
| 2018-08-06 | $8.10 | $8.25 | $8.10 | $8.20 | $8.20 | 15,122 |
| 2018-08-03 | $8.05 | $8.25 | $8.00 | $8.15 | $8.15 | 16,606 |
| 2018-08-02 | $8.10 | $8.25 | $8.05 | $8.15 | $8.15 | 20,773 |
| 2018-08-01 | $8.30 | $8.40 | $8.05 | $8.10 | $8.10 | 21,984 |
| 2018-07-31 | $7.95 | $8.30 | $7.95 | $8.25 | $8.25 | 26,194 |
| 2018-07-30 | $7.90 | $8.10 | $7.65 | $7.95 | $7.95 | 77,653 |
| 2018-07-27 | $8.15 | $8.15 | $7.80 | $7.95 | $7.95 | 52,148 |
| 2018-07-26 | $7.95 | $8.15 | $7.95 | $8.15 | $8.15 | 13,159 |
| 2018-07-25 | $8.20 | $8.20 | $7.90 | $7.95 | $7.95 | 34,215 |
| 2018-07-24 | $8.30 | $8.30 | $7.95 | $8.10 | $8.10 | 39,989 |
| 2018-07-23 | $8.15 | $8.40 | $7.95 | $8.30 | $8.30 | 37,485 |
| 2018-07-20 | $8.20 | $8.25 | $8.13 | $8.20 | $8.20 | 23,789 |
| 2018-07-19 | $8.05 | $8.25 | $8.00 | $8.20 | $8.20 | 26,486 |
| 2018-07-18 | $8.00 | $8.10 | $7.90 | $8.00 | $8.00 | 25,776 |
| 2018-07-17 | $8.20 | $8.25 | $8.00 | $8.05 | $8.05 | 23,159 |
| 2018-07-16 | $8.25 | $8.25 | $7.95 | $8.20 | $8.20 | 36,513 |
| 2018-07-13 | $8.25 | $8.40 | $8.15 | $8.25 | $8.25 | 40,349 |
| 2018-07-12 | $7.75 | $8.30 | $7.65 | $8.25 | $8.25 | 99,052 |
| 2018-07-11 | $7.70 | $7.80 | $7.50 | $7.60 | $7.60 | 36,994 |
| 2018-07-10 | $7.95 | $8.00 | $7.70 | $7.75 | $7.75 | 23,197 |
| 2018-07-09 | $8.05 | $8.05 | $7.65 | $7.75 | $7.75 | 46,608 |
| 2018-07-06 | $7.90 | $8.05 | $7.85 | $7.95 | $7.95 | 42,682 |
| 2018-07-05 | $8.00 | $8.00 | $7.80 | $7.95 | $7.95 | 64,394 |
| 2018-07-03 | $8.15 | $8.30 | $7.85 | $7.95 | $7.95 | 28,247 |
| 2018-07-02 | $7.84 | $8.10 | $7.75 | $8.00 | $8.00 | 41,619 |
| 2018-06-29 | $8.10 | $8.15 | $7.85 | $7.90 | $7.90 | 75,102 |
| 2018-06-28 | $8.00 | $8.15 | $7.90 | $8.10 | $8.10 | 34,854 |
| 2018-06-27 | $8.40 | $8.45 | $8.00 | $8.05 | $8.05 | 81,492 |
| 2018-06-26 | $8.25 | $8.50 | $8.15 | $8.45 | $8.45 | 68,333 |
| 2018-06-25 | $8.45 | $8.45 | $7.95 | $8.30 | $8.30 | 94,253 |
| 2018-06-22 | $8.70 | $8.75 | $8.25 | $8.50 | $8.50 | 241,979 |
| 2018-06-21 | $8.70 | $8.90 | $8.60 | $8.60 | $8.60 | 88,047 |
| 2018-06-20 | $8.75 | $8.95 | $8.60 | $8.80 | $8.80 | 83,068 |
| 2018-06-19 | $8.50 | $8.99 | $8.50 | $8.75 | $8.75 | 159,268 |
| 2018-06-18 | $7.40 | $8.90 | $7.40 | $8.55 | $8.55 | 315,513 |
| 2018-06-15 | $6.80 | $7.60 | $6.75 | $7.20 | $7.20 | 292,175 |
| 2018-06-14 | $7.10 | $7.10 | $6.75 | $6.90 | $6.90 | 225,851 |
| 2018-06-13 | $7.10 | $7.25 | $7.00 | $7.10 | $7.10 | 127,912 |
| 2018-06-12 | $7.30 | $7.30 | $6.90 | $7.20 | $7.20 | 158,991 |
| 2018-06-11 | $7.30 | $7.60 | $7.25 | $7.30 | $7.30 | 92,401 |
| 2018-06-08 | $7.45 | $7.60 | $7.25 | $7.25 | $7.25 | 62,353 |
| 2018-06-07 | $7.60 | $7.65 | $7.35 | $7.50 | $7.50 | 97,831 |
| 2018-06-06 | $7.45 | $7.65 | $7.45 | $7.60 | $7.60 | 20,987 |
| 2018-06-05 | $7.55 | $7.70 | $7.40 | $7.50 | $7.50 | 73,000 |
| 2018-06-04 | $7.55 | $7.80 | $7.45 | $7.55 | $7.55 | 86,225 |
| 2018-06-01 | $7.30 | $7.60 | $7.20 | $7.55 | $7.55 | 146,217 |
| 2018-05-31 | $7.85 | $7.90 | $7.35 | $7.35 | $7.35 | 84,617 |
| 2018-05-30 | $7.55 | $8.15 | $7.45 | $8.00 | $8.00 | 130,708 |
| 2018-05-29 | $7.60 | $7.81 | $7.30 | $7.40 | $7.40 | 86,105 |
| 2018-05-25 | $7.35 | $8.25 | $7.35 | $7.70 | $7.70 | 111,430 |
| 2018-05-24 | $7.35 | $7.50 | $7.15 | $7.25 | $7.25 | 75,379 |
| 2018-05-23 | $7.35 | $7.40 | $7.10 | $7.35 | $7.35 | 87,883 |
| 2018-05-22 | $7.40 | $7.55 | $7.35 | $7.35 | $7.35 | 58,549 |
| 2018-05-21 | $7.80 | $7.85 | $7.20 | $7.35 | $7.35 | 64,818 |
| 2018-05-18 | $7.80 | $7.85 | $7.60 | $7.70 | $7.70 | 30,052 |
| 2018-05-17 | $7.25 | $7.90 | $7.25 | $7.65 | $7.65 | 89,636 |
| 2018-05-16 | $7.50 | $7.51 | $7.20 | $7.25 | $7.25 | 71,422 |
| 2018-05-15 | $7.90 | $7.90 | $7.35 | $7.45 | $7.45 | 100,371 |
| 2018-05-14 | $8.15 | $8.35 | $7.88 | $7.90 | $7.90 | 55,800 |
| 2018-05-11 | $8.00 | $8.40 | $7.73 | $8.15 | $8.15 | 251,621 |
| 2018-05-10 | $8.75 | $8.85 | $8.65 | $8.85 | $8.85 | 36,190 |
| 2018-05-09 | $8.70 | $8.95 | $8.60 | $8.80 | $8.80 | 51,115 |
| 2018-05-08 | $8.55 | $8.90 | $8.55 | $8.80 | $8.80 | 28,879 |
| 2018-05-07 | $8.50 | $8.85 | $8.50 | $8.65 | $8.65 | 45,200 |
| 2018-05-04 | $8.60 | $8.88 | $8.50 | $8.53 | $8.53 | 54,968 |
| 2018-05-03 | $8.55 | $8.85 | $8.40 | $8.65 | $8.65 | 46,355 |
| 2018-05-02 | $8.70 | $8.95 | $8.55 | $8.75 | $8.75 | 56,679 |
| 2018-05-01 | $8.00 | $8.80 | $8.00 | $8.80 | $8.80 | 76,575 |
| 2018-04-30 | $8.40 | $8.40 | $7.90 | $7.90 | $7.90 | 53,839 |
| 2018-04-27 | $8.90 | $9.15 | $8.35 | $8.40 | $8.40 | 48,824 |
| 2018-04-26 | $8.50 | $9.00 | $8.50 | $8.85 | $8.85 | 38,656 |
| 2018-04-25 | $8.80 | $9.20 | $8.40 | $8.40 | $8.40 | 83,976 |
| 2018-04-24 | $9.35 | $9.35 | $8.90 | $9.05 | $9.05 | 20,030 |
| 2018-04-23 | $9.40 | $9.41 | $9.15 | $9.20 | $9.20 | 24,722 |
| 2018-04-20 | $9.45 | $9.60 | $8.80 | $9.40 | $9.40 | 31,944 |
| 2018-04-19 | $9.20 | $9.60 | $9.20 | $9.50 | $9.50 | 17,996 |
| 2018-04-18 | $9.45 | $9.50 | $9.10 | $9.30 | $9.30 | 31,374 |
| 2018-04-17 | $9.60 | $9.70 | $9.30 | $9.45 | $9.45 | 45,899 |
| 2018-04-16 | $9.30 | $9.70 | $9.20 | $9.50 | $9.50 | 25,414 |
| 2018-04-13 | $9.25 | $9.35 | $9.05 | $9.30 | $9.30 | 31,037 |
| 2018-04-12 | $9.40 | $9.45 | $9.20 | $9.30 | $9.30 | 32,174 |
| 2018-04-11 | $9.18 | $9.45 | $9.00 | $9.40 | $9.40 | 31,942 |
| 2018-04-10 | $9.00 | $9.15 | $8.75 | $9.00 | $9.00 | 29,383 |
| 2018-04-09 | $9.00 | $9.35 | $8.85 | $8.90 | $8.90 | 75,211 |
| 2018-04-06 | $8.75 | $9.10 | $8.75 | $8.85 | $8.85 | 13,923 |
| 2018-04-05 | $9.25 | $9.30 | $8.80 | $8.90 | $8.90 | 53,799 |
| 2018-04-04 | $8.75 | $9.25 | $8.75 | $9.10 | $9.10 | 37,849 |
| 2018-04-03 | $8.80 | $8.83 | $8.60 | $8.80 | $8.80 | 34,679 |
| 2018-04-02 | $8.75 | $9.10 | $8.30 | $8.75 | $8.75 | 100,098 |
| 2018-03-29 | $9.25 | $9.25 | $8.65 | $8.75 | $8.75 | 40,710 |
| 2018-03-28 | $8.80 | $9.30 | $8.80 | $9.15 | $9.15 | 29,580 |
| 2018-03-27 | $9.20 | $9.25 | $8.75 | $8.80 | $8.80 | 30,157 |
| 2018-03-26 | $9.30 | $9.31 | $9.10 | $9.25 | $9.25 | 13,607 |
| 2018-03-23 | $9.15 | $9.43 | $8.90 | $9.20 | $9.20 | 35,005 |
| 2018-03-22 | $9.25 | $10.03 | $9.00 | $9.10 | $9.10 | 21,644 |
| 2018-03-21 | $9.40 | $9.50 | $9.25 | $9.30 | $9.30 | 36,863 |
| 2018-03-20 | $9.90 | $9.90 | $9.35 | $9.35 | $9.35 | 20,304 |
| 2018-03-19 | $10.10 | $10.15 | $9.75 | $9.80 | $9.80 | 25,797 |
| 2018-03-16 | $9.95 | $10.25 | $9.95 | $10.20 | $10.20 | 35,380 |
| 2018-03-15 | $10.10 | $10.19 | $9.95 | $10.00 | $10.00 | 27,032 |
| 2018-03-14 | $10.15 | $10.70 | $9.90 | $10.05 | $10.05 | 50,401 |
| 2018-03-13 | $10.65 | $10.70 | $10.00 | $10.15 | $10.15 | 54,844 |
| 2018-03-12 | $10.75 | $10.75 | $10.40 | $10.65 | $10.65 | 69,615 |
| 2018-03-09 | $10.95 | $10.95 | $10.55 | $10.80 | $10.80 | 58,989 |
| 2018-03-08 | $10.90 | $10.95 | $10.70 | $10.80 | $10.80 | 30,371 |
| 2018-03-07 | $10.40 | $10.90 | $10.40 | $10.80 | $10.80 | 66,211 |
| 2018-03-06 | $10.80 | $10.85 | $9.75 | $10.50 | $10.50 | 64,937 |
| 2018-03-05 | $10.75 | $11.00 | $10.50 | $10.75 | $10.75 | 46,811 |
| 2018-03-02 | $10.35 | $10.90 | $10.35 | $10.85 | $10.85 | 36,926 |
| 2018-03-01 | $10.35 | $10.55 | $10.20 | $10.45 | $10.45 | 43,918 |
| 2018-02-28 | $10.90 | $11.00 | $10.30 | $10.35 | $10.35 | 28,974 |
| 2018-02-27 | $11.25 | $11.35 | $10.90 | $11.00 | $11.00 | 55,615 |
| 2018-02-26 | $11.40 | $11.40 | $11.10 | $11.30 | $11.30 | 37,453 |
| 2018-02-23 | $11.15 | $11.35 | $10.85 | $11.35 | $11.35 | 46,696 |
| 2018-02-22 | $11.30 | $11.30 | $10.75 | $11.00 | $11.00 | 62,560 |
| 2018-02-21 | $11.10 | $11.40 | $10.95 | $11.30 | $11.30 | 60,656 |
| 2018-02-20 | $11.40 | $11.45 | $10.75 | $11.00 | $11.00 | 88,048 |
| 2018-02-16 | $11.60 | $11.65 | $11.33 | $11.50 | $11.50 | 73,577 |
| 2018-02-15 | $11.30 | $11.75 | $10.89 | $11.70 | $11.70 | 97,735 |
| 2018-02-14 | $10.55 | $11.35 | $10.45 | $11.30 | $11.30 | 112,461 |
| 2018-02-13 | $10.60 | $10.75 | $10.15 | $10.70 | $10.70 | 72,590 |
| 2018-02-12 | $10.05 | $10.70 | $9.90 | $10.63 | $10.63 | 111,656 |
| 2018-02-09 | $9.05 | $10.40 | $9.05 | $10.05 | $10.05 | 280,587 |
| 2018-02-08 | $9.10 | $9.10 | $8.65 | $8.65 | $8.65 | 76,694 |
| 2018-02-07 | $9.05 | $9.20 | $8.85 | $9.05 | $9.05 | 53,195 |
| 2018-02-06 | $8.75 | $9.15 | $8.75 | $9.10 | $9.10 | 73,937 |
| 2018-02-05 | $8.65 | $9.00 | $8.60 | $8.75 | $8.75 | 58,638 |
| 2018-02-02 | $8.90 | $8.90 | $8.50 | $8.65 | $8.65 | 46,939 |
| 2018-02-01 | $8.70 | $8.98 | $8.65 | $8.95 | $8.95 | 117,906 |
| 2018-01-31 | $8.65 | $9.05 | $8.35 | $8.65 | $8.65 | 67,112 |
| 2018-01-30 | $8.65 | $8.95 | $8.58 | $8.85 | $8.85 | 57,759 |
| 2018-01-29 | $8.85 | $9.15 | $8.10 | $8.65 | $8.65 | 246,878 |
| 2018-01-26 | $9.00 | $9.15 | $8.70 | $8.85 | $8.85 | 50,052 |
| 2018-01-25 | $9.10 | $9.20 | $8.75 | $9.00 | $9.00 | 55,779 |
| 2018-01-24 | $9.55 | $9.70 | $9.05 | $9.05 | $9.05 | 63,343 |
| 2018-01-23 | $9.55 | $9.75 | $9.35 | $9.55 | $9.55 | 70,332 |
| 2018-01-22 | $9.85 | $9.93 | $9.55 | $9.60 | $9.60 | 53,777 |
| 2018-01-19 | $9.80 | $10.15 | $9.65 | $10.00 | $10.00 | 52,369 |
| 2018-01-18 | $9.70 | $10.00 | $9.65 | $9.80 | $9.80 | 44,304 |
| 2018-01-17 | $9.65 | $9.80 | $9.50 | $9.75 | $9.75 | 63,543 |
| 2018-01-16 | $9.70 | $9.90 | $9.55 | $9.60 | $9.60 | 50,790 |
| 2018-01-12 | $9.70 | $9.95 | $9.55 | $9.75 | $9.75 | 34,289 |
| 2018-01-11 | $9.80 | $9.95 | $9.60 | $9.75 | $9.75 | 22,884 |
| 2018-01-10 | $9.50 | $10.00 | $9.45 | $9.85 | $9.85 | 34,777 |
| 2018-01-09 | $9.75 | $9.80 | $9.60 | $9.60 | $9.60 | 29,037 |
| 2018-01-08 | $9.45 | $9.95 | $9.40 | $9.75 | $9.75 | 69,051 |
| 2018-01-05 | $9.65 | $9.90 | $9.55 | $9.60 | $9.60 | 51,927 |
| 2018-01-04 | $9.55 | $9.65 | $9.40 | $9.60 | $9.60 | 32,406 |
| 2018-01-03 | $9.55 | $9.70 | $9.15 | $9.45 | $9.45 | 56,227 |
| 2018-01-02 | $9.55 | $9.70 | $9.50 | $9.50 | $9.50 | 67,643 |
| 2017-12-29 | $9.70 | $9.80 | $9.50 | $9.55 | $9.55 | 103,445 |
| 2017-12-28 | $9.60 | $9.90 | $9.55 | $9.75 | $9.75 | 72,841 |
| 2017-12-27 | $10.10 | $10.10 | $9.35 | $9.50 | $9.50 | 149,792 |
| 2017-12-26 | $9.75 | $10.20 | $9.75 | $10.00 | $10.00 | 57,979 |
| 2017-12-22 | $9.90 | $9.95 | $9.70 | $9.75 | $9.75 | 46,798 |
| 2017-12-21 | $9.75 | $10.15 | $9.75 | $9.95 | $9.95 | 67,213 |
| 2017-12-20 | $10.20 | $10.25 | $9.65 | $9.70 | $9.70 | 82,692 |
| 2017-12-19 | $10.75 | $11.00 | $10.05 | $10.20 | $10.20 | 56,780 |
| 2017-12-18 | $10.80 | $10.90 | $10.55 | $10.75 | $10.75 | 59,420 |
| 2017-12-15 | $10.25 | $10.90 | $10.25 | $10.70 | $10.70 | 74,821 |
| 2017-12-14 | $10.55 | $10.62 | $10.25 | $10.30 | $10.30 | 33,780 |
| 2017-12-13 | $10.40 | $10.60 | $10.40 | $10.55 | $10.55 | 46,190 |
| 2017-12-12 | $10.60 | $10.70 | $10.40 | $10.45 | $10.45 | 57,582 |
| 2017-12-11 | $10.50 | $10.70 | $10.50 | $10.55 | $10.55 | 51,956 |
| 2017-12-08 | $10.70 | $10.70 | $10.40 | $10.50 | $10.50 | 35,255 |
| 2017-12-07 | $10.90 | $11.00 | $10.55 | $10.70 | $10.70 | 54,952 |
| 2017-12-06 | $10.90 | $11.05 | $10.70 | $10.85 | $10.85 | 84,989 |
| 2017-12-05 | $10.95 | $11.08 | $10.75 | $10.95 | $10.95 | 38,152 |
| 2017-12-04 | $11.20 | $11.20 | $10.95 | $10.95 | $10.95 | 49,371 |
| 2017-12-01 | $11.00 | $11.30 | $10.86 | $11.15 | $11.15 | 79,173 |
| 2017-11-30 | $11.25 | $11.35 | $11.00 | $11.00 | $11.00 | 38,546 |
| 2017-11-29 | $11.35 | $11.45 | $11.15 | $11.25 | $11.25 | 38,705 |
| 2017-11-28 | $10.85 | $11.40 | $10.85 | $11.35 | $11.35 | 62,046 |
| 2017-11-27 | $11.15 | $11.25 | $10.75 | $11.05 | $11.05 | 37,265 |
| 2017-11-24 | $11.30 | $11.33 | $11.10 | $11.20 | $11.20 | 10,806 |
| 2017-11-22 | $11.35 | $11.62 | $11.30 | $11.30 | $11.30 | 36,982 |
| 2017-11-21 | $11.05 | $11.40 | $11.00 | $11.35 | $11.35 | 66,067 |
| 2017-11-20 | $10.65 | $11.30 | $10.65 | $11.20 | $11.20 | 72,985 |
| 2017-11-17 | $10.50 | $10.68 | $10.40 | $10.60 | $10.60 | 50,169 |
| 2017-11-16 | $10.35 | $10.72 | $10.05 | $10.65 | $10.65 | 50,071 |
| 2017-11-15 | $10.45 | $10.59 | $10.25 | $10.35 | $10.35 | 62,276 |
| 2017-11-14 | $10.55 | $10.60 | $10.35 | $10.60 | $10.60 | 55,828 |
| 2017-11-13 | $11.00 | $11.00 | $10.45 | $10.65 | $10.65 | 72,220 |
| 2017-11-10 | $11.00 | $11.40 | $10.30 | $11.00 | $11.00 | 334,953 |
| 2017-11-09 | $11.20 | $11.45 | $10.90 | $11.40 | $11.40 | 54,918 |
| 2017-11-08 | $11.05 | $11.35 | $11.05 | $11.25 | $11.25 | 56,962 |
| 2017-11-07 | $11.31 | $11.33 | $11.00 | $11.10 | $11.10 | 61,987 |
| 2017-11-06 | $11.25 | $11.50 | $10.85 | $11.45 | $11.45 | 37,693 |
| 2017-11-03 | $11.05 | $11.20 | $10.95 | $11.15 | $11.15 | 44,248 |
| 2017-11-02 | $10.80 | $11.05 | $10.70 | $11.05 | $11.05 | 77,897 |
| 2017-11-01 | $11.20 | $11.20 | $10.55 | $10.85 | $10.85 | 79,389 |
| 2017-10-31 | $10.65 | $11.15 | $10.58 | $11.05 | $11.05 | 73,633 |
| 2017-10-30 | $10.70 | $10.75 | $9.95 | $10.65 | $10.65 | 74,537 |
| 2017-10-27 | $10.90 | $10.95 | $10.70 | $10.85 | $10.85 | 57,478 |
| 2017-10-26 | $10.85 | $10.92 | $10.65 | $10.90 | $10.90 | 37,088 |
| 2017-10-25 | $10.90 | $10.93 | $10.68 | $10.80 | $10.80 | 48,915 |
| 2017-10-24 | $11.00 | $11.05 | $10.85 | $10.95 | $10.95 | 58,230 |
| 2017-10-23 | $11.00 | $11.40 | $10.85 | $11.00 | $11.00 | 72,995 |
| 2017-10-20 | $11.50 | $11.50 | $10.95 | $11.00 | $11.00 | 51,500 |
| 2017-10-19 | $11.35 | $11.45 | $10.87 | $11.40 | $11.40 | 73,759 |
| 2017-10-18 | $11.75 | $11.90 | $11.30 | $11.35 | $11.35 | 48,250 |
| 2017-10-17 | $12.10 | $12.10 | $11.70 | $11.70 | $11.70 | 42,796 |
| 2017-10-16 | $11.90 | $12.10 | $11.80 | $12.00 | $12.00 | 60,019 |
| 2017-10-13 | $12.15 | $12.20 | $11.95 | $12.05 | $12.05 | 49,127 |
| 2017-10-12 | $12.15 | $12.25 | $11.85 | $12.20 | $12.20 | 66,928 |
| 2017-10-11 | $12.20 | $12.45 | $12.20 | $12.35 | $12.35 | 39,562 |
| 2017-10-10 | $12.20 | $12.50 | $11.85 | $12.50 | $12.50 | 81,799 |
| 2017-10-09 | $12.00 | $12.25 | $11.80 | $12.15 | $12.15 | 69,388 |
| 2017-10-06 | $11.90 | $12.10 | $11.60 | $12.00 | $12.00 | 50,355 |
| 2017-10-05 | $11.80 | $12.00 | $11.55 | $11.90 | $11.90 | 57,641 |
| 2017-10-04 | $11.85 | $11.95 | $11.60 | $11.70 | $11.70 | 51,869 |
| 2017-10-03 | $12.00 | $12.10 | $11.70 | $12.00 | $12.00 | 53,569 |
| 2017-10-02 | $12.10 | $12.20 | $11.90 | $12.15 | $12.15 | 28,896 |
| 2017-09-29 | $12.00 | $12.25 | $11.70 | $12.15 | $12.15 | 53,606 |
| 2017-09-28 | $11.85 | $12.10 | $11.60 | $11.95 | $11.95 | 52,398 |
| 2017-09-27 | $11.85 | $12.05 | $11.65 | $11.85 | $11.85 | 77,276 |
| 2017-09-26 | $12.00 | $12.10 | $11.75 | $11.90 | $11.90 | 66,514 |
| 2017-09-25 | $12.05 | $12.25 | $11.82 | $11.95 | $11.95 | 52,017 |
| 2017-09-22 | $11.85 | $12.10 | $11.80 | $12.05 | $12.05 | 39,131 |
| 2017-09-21 | $12.20 | $12.20 | $11.80 | $11.90 | $11.90 | 39,090 |
| 2017-09-20 | $12.05 | $12.40 | $11.70 | $12.10 | $12.10 | 59,162 |
| 2017-09-19 | $11.75 | $12.40 | $11.70 | $12.15 | $12.15 | 102,441 |
| 2017-09-18 | $10.80 | $11.95 | $10.73 | $11.75 | $11.75 | 153,254 |
| 2017-09-15 | $11.80 | $11.80 | $10.67 | $10.80 | $10.80 | 233,166 |
| 2017-09-14 | $13.40 | $13.40 | $11.75 | $11.75 | $11.75 | 230,870 |
| 2017-09-13 | $12.45 | $13.05 | $12.30 | $12.80 | $12.80 | 128,290 |
| 2017-09-12 | $12.75 | $13.10 | $12.25 | $12.35 | $12.35 | 80,620 |
| 2017-09-11 | $12.35 | $12.75 | $12.25 | $12.70 | $12.70 | 99,067 |
| 2017-09-08 | $12.60 | $12.60 | $12.25 | $12.30 | $12.30 | 36,437 |
| 2017-09-07 | $12.50 | $12.75 | $12.25 | $12.55 | $12.55 | 57,894 |
| 2017-09-06 | $12.40 | $12.45 | $12.20 | $12.30 | $12.30 | 32,060 |
| 2017-09-05 | $12.50 | $12.75 | $12.20 | $12.40 | $12.40 | 28,443 |
| 2017-09-01 | $12.65 | $12.65 | $12.40 | $12.55 | $12.55 | 24,043 |
| 2017-08-31 | $12.40 | $12.75 | $12.35 | $12.60 | $12.60 | 32,906 |
| 2017-08-30 | $12.25 | $12.45 | $12.20 | $12.45 | $12.45 | 21,176 |
| 2017-08-29 | $12.10 | $12.35 | $11.85 | $12.20 | $12.20 | 33,049 |
| 2017-08-28 | $12.00 | $12.25 | $11.75 | $12.20 | $12.20 | 47,243 |
| 2017-08-25 | $12.55 | $12.55 | $11.90 | $11.95 | $11.95 | 53,367 |
| 2017-08-24 | $12.35 | $12.55 | $12.10 | $12.40 | $12.40 | 70,607 |
| 2017-08-23 | $12.50 | $12.75 | $12.25 | $12.40 | $12.40 | 64,240 |
| 2017-08-22 | $12.85 | $12.85 | $12.35 | $12.50 | $12.50 | 28,158 |
| 2017-08-21 | $12.35 | $12.95 | $12.20 | $12.90 | $12.90 | 59,218 |
| 2017-08-18 | $12.20 | $12.65 | $12.15 | $12.45 | $12.45 | 42,541 |
| 2017-08-17 | $12.30 | $12.45 | $12.18 | $12.30 | $12.30 | 44,428 |
| 2017-08-16 | $12.55 | $12.80 | $12.30 | $12.40 | $12.40 | 41,655 |
| 2017-08-15 | $12.35 | $12.69 | $12.25 | $12.50 | $12.50 | 40,150 |
| 2017-08-14 | $12.30 | $12.50 | $12.20 | $12.40 | $12.40 | 30,804 |
| 2017-08-11 | $12.20 | $12.35 | $12.05 | $12.30 | $12.30 | 33,413 |
| 2017-08-10 | $12.35 | $12.46 | $12.15 | $12.25 | $12.25 | 49,498 |
| 2017-08-09 | $12.50 | $12.70 | $12.40 | $12.45 | $12.45 | 47,671 |
| 2017-08-08 | $12.55 | $12.95 | $12.35 | $12.60 | $12.60 | 38,352 |
| 2017-08-07 | $13.25 | $13.25 | $12.40 | $12.55 | $12.55 | 61,289 |
| 2017-08-04 | $13.70 | $13.70 | $13.10 | $13.30 | $13.30 | 30,442 |
| 2017-08-03 | $13.45 | $13.90 | $13.38 | $13.50 | $13.50 | 29,164 |
| 2017-08-02 | $13.70 | $13.90 | $13.20 | $13.60 | $13.60 | 52,301 |
| 2017-08-01 | $13.55 | $13.75 | $13.25 | $13.55 | $13.55 | 32,026 |
| 2017-07-31 | $13.70 | $13.75 | $13.25 | $13.50 | $13.50 | 41,517 |
| 2017-07-28 | $13.70 | $13.93 | $13.60 | $13.70 | $13.70 | 31,738 |
| 2017-07-27 | $14.00 | $14.00 | $13.60 | $13.70 | $13.70 | 45,602 |
| 2017-07-26 | $13.80 | $14.10 | $13.71 | $13.95 | $13.95 | 38,832 |
| 2017-07-25 | $13.95 | $14.05 | $13.75 | $13.85 | $13.85 | 80,427 |
| 2017-07-24 | $13.85 | $13.90 | $13.60 | $13.80 | $13.80 | 53,210 |
| 2017-07-21 | $15.00 | $15.00 | $13.85 | $13.85 | $13.85 | 125,387 |
| 2017-07-20 | $14.50 | $14.85 | $14.00 | $14.80 | $14.80 | 372,447 |
| 2017-07-19 | $12.60 | $14.00 | $12.60 | $13.85 | $13.85 | 430,222 |
| 2017-07-18 | $12.55 | $12.70 | $12.35 | $12.55 | $12.55 | 24,434 |
| 2017-07-17 | $12.15 | $12.65 | $12.10 | $12.60 | $12.60 | 62,356 |
| 2017-07-14 | $12.00 | $12.30 | $11.95 | $12.20 | $12.20 | 38,464 |
| 2017-07-13 | $12.05 | $12.15 | $11.85 | $12.10 | $12.10 | 20,478 |
| 2017-07-12 | $12.12 | $12.15 | $11.90 | $12.10 | $12.10 | 30,541 |
| 2017-07-11 | $12.05 | $12.15 | $11.80 | $12.00 | $12.00 | 39,418 |
| 2017-07-10 | $11.90 | $12.15 | $11.75 | $11.90 | $11.90 | 30,407 |
| 2017-07-07 | $11.75 | $12.10 | $11.70 | $12.00 | $12.00 | 22,294 |
| 2017-07-06 | $11.80 | $11.80 | $11.70 | $11.75 | $11.75 | 20,625 |
| 2017-07-05 | $12.00 | $12.00 | $11.50 | $11.80 | $11.80 | 124,614 |
| 2017-07-03 | $12.10 | $12.10 | $11.80 | $12.00 | $12.00 | 16,326 |
| 2017-06-30 | $12.30 | $12.35 | $12.05 | $12.15 | $12.15 | 19,929 |
| 2017-06-29 | $12.40 | $12.40 | $11.90 | $12.25 | $12.25 | 31,455 |
| 2017-06-28 | $12.05 | $12.40 | $11.90 | $12.35 | $12.35 | 33,653 |
| 2017-06-27 | $12.10 | $12.30 | $11.90 | $12.00 | $12.00 | 29,290 |
| 2017-06-26 | $12.30 | $12.35 | $12.00 | $12.05 | $12.05 | 32,503 |
| 2017-06-23 | $12.10 | $12.35 | $11.95 | $12.30 | $12.30 | 28,674 |
| 2017-06-22 | $11.90 | $12.35 | $11.90 | $12.10 | $12.10 | 48,517 |
| 2017-06-21 | $11.75 | $12.00 | $11.75 | $11.80 | $11.80 | 31,187 |
| 2017-06-20 | $11.70 | $11.80 | $11.60 | $11.75 | $11.75 | 23,888 |
| 2017-06-19 | $12.10 | $12.30 | $11.55 | $11.70 | $11.70 | 125,865 |
| 2017-06-16 | $11.75 | $12.25 | $11.75 | $12.05 | $12.05 | 75,840 |
| 2017-06-15 | $11.80 | $11.95 | $11.65 | $11.90 | $11.90 | 58,520 |
| 2017-06-14 | $12.00 | $12.10 | $11.85 | $12.00 | $12.00 | 30,890 |
| 2017-06-13 | $12.05 | $12.20 | $11.85 | $12.00 | $12.00 | 19,738 |
| 2017-06-12 | $12.05 | $12.10 | $11.75 | $12.05 | $12.05 | 42,499 |
| 2017-06-09 | $12.10 | $12.40 | $12.00 | $12.10 | $12.10 | 46,778 |
| 2017-06-08 | $12.00 | $12.25 | $12.00 | $12.10 | $12.10 | 347 |
| 2017-06-07 | $12.10 | $12.20 | $12.00 | $12.05 | $12.05 | 364 |
| 2017-06-06 | $12.00 | $12.45 | $12.00 | $12.10 | $12.10 | 34,058 |
| 2017-06-05 | $12.90 | $12.90 | $12.05 | $12.15 | $12.15 | 49,955 |
| 2017-06-02 | $12.40 | $13.00 | $12.30 | $12.90 | $12.90 | 107,532 |
| 2017-06-01 | $12.45 | $12.90 | $12.40 | $12.60 | $12.60 | 53,606 |
| 2017-05-31 | $12.45 | $12.78 | $12.31 | $12.50 | $12.50 | 44,406 |
| 2017-05-30 | $12.45 | $12.50 | $12.25 | $12.50 | $12.50 | 21,540 |
| 2017-05-26 | $12.30 | $12.65 | $12.15 | $12.65 | $12.65 | 22,171 |
| 2017-05-25 | $12.45 | $12.75 | $12.25 | $12.60 | $12.60 | 20,900 |
| 2017-05-24 | $12.60 | $12.74 | $12.35 | $12.45 | $12.45 | 31,623 |
| 2017-05-23 | $12.15 | $12.55 | $12.05 | $12.50 | $12.50 | 37,092 |
| 2017-05-22 | $11.95 | $12.25 | $11.85 | $12.20 | $12.20 | 27,204 |
| 2017-05-19 | $12.10 | $12.20 | $11.90 | $11.95 | $11.95 | 53,417 |
| 2017-05-18 | $11.95 | $12.10 | $11.85 | $12.05 | $12.05 | 62,363 |
| 2017-05-17 | $11.90 | $12.10 | $11.85 | $12.00 | $12.00 | 81,116 |
| 2017-05-16 | $12.40 | $12.55 | $12.15 | $12.25 | $12.25 | 28,566 |
| 2017-05-15 | $12.20 | $12.40 | $12.10 | $12.30 | $12.30 | 16,815 |
| 2017-05-12 | $12.30 | $12.30 | $11.95 | $12.15 | $12.15 | 41,394 |
| 2017-05-11 | $12.75 | $12.83 | $12.15 | $12.35 | $12.35 | 48,855 |
| 2017-05-10 | $12.40 | $13.10 | $12.30 | $12.95 | $12.95 | 59,272 |
| 2017-05-09 | $12.45 | $12.45 | $12.16 | $12.35 | $12.35 | 45,534 |
| 2017-05-08 | $12.30 | $12.70 | $12.20 | $12.40 | $12.40 | 29,575 |
| 2017-05-05 | $12.30 | $12.40 | $12.15 | $12.30 | $12.30 | 31,126 |
| 2017-05-04 | $12.00 | $12.35 | $11.95 | $12.15 | $12.15 | 28,835 |
| 2017-05-03 | $12.20 | $12.35 | $11.80 | $11.95 | $11.95 | 66,242 |
| 2017-05-02 | $12.35 | $12.65 | $12.05 | $12.25 | $12.25 | 67,123 |
| 2017-05-01 | $12.75 | $12.75 | $12.30 | $12.35 | $12.35 | 42,434 |
| 2017-04-28 | $12.40 | $12.80 | $12.40 | $12.65 | $12.65 | 50,668 |
| 2017-04-27 | $12.95 | $13.05 | $12.65 | $12.65 | $12.65 | 51,668 |
| 2017-04-26 | $13.40 | $13.40 | $12.95 | $12.95 | $12.95 | 44,414 |
| 2017-04-25 | $12.85 | $14.06 | $12.85 | $13.45 | $13.45 | 127,876 |
| 2017-04-24 | $12.90 | $12.95 | $12.70 | $12.80 | $12.80 | 19,056 |
| 2017-04-21 | $12.60 | $12.80 | $12.50 | $12.60 | $12.60 | 43,031 |
| 2017-04-20 | $12.55 | $12.95 | $12.55 | $12.70 | $12.70 | 47,676 |
| 2017-04-19 | $12.45 | $12.70 | $12.25 | $12.50 | $12.50 | 30,924 |
| 2017-04-18 | $12.40 | $12.45 | $12.20 | $12.45 | $12.45 | 20,185 |
| 2017-04-17 | $12.30 | $12.55 | $12.20 | $12.50 | $12.50 | 21,569 |
| 2017-04-13 | $12.20 | $12.45 | $12.15 | $12.30 | $12.30 | 28,167 |
| 2017-04-12 | $12.30 | $12.30 | $11.95 | $12.15 | $12.15 | 31,344 |
| 2017-04-11 | $11.95 | $12.45 | $11.95 | $12.25 | $12.25 | 80,222 |
| 2017-04-10 | $12.25 | $12.35 | $12.00 | $12.10 | $12.10 | 40,705 |
| 2017-04-07 | $12.05 | $12.40 | $12.05 | $12.30 | $12.30 | 18,167 |
| 2017-04-06 | $12.05 | $12.25 | $11.95 | $12.15 | $12.15 | 34,341 |
| 2017-04-05 | $12.55 | $12.85 | $12.10 | $12.10 | $12.10 | 39,276 |
| 2017-04-04 | $12.15 | $12.70 | $11.95 | $12.50 | $12.50 | 55,363 |
| 2017-04-03 | $12.45 | $12.50 | $11.95 | $12.15 | $12.15 | 82,254 |
| 2017-03-31 | $12.00 | $12.65 | $12.00 | $12.35 | $12.35 | 70,707 |
| 2017-03-30 | $11.95 | $12.20 | $11.80 | $12.05 | $12.05 | 48,811 |
| 2017-03-29 | $11.95 | $12.10 | $11.75 | $11.95 | $11.95 | 753 |
| 2017-03-28 | $11.95 | $12.10 | $11.75 | $11.95 | $11.95 | 387 |
| 2017-03-27 | $11.85 | $12.25 | $11.75 | $12.05 | $12.05 | 63,514 |
| 2017-03-24 | $11.70 | $12.05 | $11.60 | $11.95 | $11.95 | 95,298 |
| 2017-03-23 | $12.00 | $12.20 | $11.55 | $11.75 | $11.75 | 185,669 |
| 2017-03-22 | $12.85 | $13.10 | $11.95 | $12.00 | $12.00 | 182,880 |
| 2017-03-21 | $14.00 | $14.00 | $12.80 | $12.85 | $12.85 | 103,496 |
| 2017-03-20 | $13.80 | $14.33 | $13.80 | $13.90 | $13.90 | 32,007 |
| 2017-03-17 | $13.65 | $14.09 | $13.55 | $13.85 | $13.85 | 53,646 |
| 2017-03-16 | $14.10 | $14.10 | $13.48 | $13.75 | $13.75 | 35,557 |
| 2017-03-15 | $13.75 | $14.15 | $13.30 | $14.05 | $14.05 | 60,193 |
| 2017-03-14 | $13.50 | $13.75 | $12.95 | $13.65 | $13.65 | 43,730 |
| 2017-03-13 | $12.75 | $13.85 | $12.75 | $13.50 | $13.50 | 83,361 |
| 2017-03-10 | $13.20 | $13.50 | $12.70 | $12.85 | $12.85 | 74,479 |
| 2017-03-09 | $13.25 | $13.26 | $13.02 | $13.10 | $13.10 | 44,665 |
| 2017-03-08 | $13.35 | $13.40 | $13.10 | $13.15 | $13.15 | 59,453 |
| 2017-03-07 | $13.65 | $13.68 | $13.20 | $13.25 | $13.25 | 74,005 |
| 2017-03-06 | $13.70 | $13.80 | $13.50 | $13.65 | $13.65 | 51,033 |
| 2017-03-03 | $14.15 | $14.15 | $13.70 | $13.90 | $13.90 | 55,643 |
| 2017-03-02 | $14.50 | $14.55 | $13.75 | $14.10 | $14.10 | 122,118 |
| 2017-03-01 | $14.50 | $14.85 | $14.25 | $14.75 | $14.75 | 92,331 |
| 2017-02-28 | $14.50 | $14.60 | $13.75 | $14.20 | $14.20 | 194,023 |
| 2017-02-27 | $14.55 | $14.90 | $14.20 | $14.55 | $14.55 | 71,209 |
| 2017-02-24 | $14.60 | $14.90 | $14.20 | $14.65 | $14.65 | 52,987 |
| 2017-02-23 | $15.10 | $15.10 | $14.50 | $14.80 | $14.80 | 58,137 |
| 2017-02-22 | $15.20 | $15.20 | $14.85 | $15.00 | $15.00 | 56,727 |
| 2017-02-21 | $15.45 | $15.60 | $15.10 | $15.20 | $15.20 | 37,068 |
| 2017-02-17 | $15.80 | $15.80 | $15.15 | $15.45 | $15.45 | 64,594 |
| 2017-02-16 | $16.00 | $16.10 | $15.50 | $15.75 | $15.75 | 44,311 |
| 2017-02-15 | $15.70 | $16.10 | $15.25 | $16.00 | $16.00 | 54,917 |
| 2017-02-14 | $16.30 | $16.30 | $15.40 | $15.80 | $15.80 | 130,586 |
| 2017-02-13 | $16.45 | $17.00 | $16.10 | $16.20 | $16.20 | 94,149 |
| 2017-02-10 | $16.70 | $16.80 | $16.10 | $16.40 | $16.40 | 118,500 |
| 2017-02-09 | $15.35 | $16.65 | $15.35 | $16.45 | $16.45 | 234,609 |
| 2017-02-08 | $15.00 | $15.80 | $14.90 | $15.35 | $15.35 | 295,005 |
| 2017-02-07 | $14.00 | $14.95 | $13.85 | $14.70 | $14.70 | 299,521 |
| 2017-02-06 | $14.00 | $14.05 | $13.43 | $13.70 | $13.70 | 57,256 |
| 2017-02-03 | $13.65 | $14.05 | $13.45 | $14.05 | $14.05 | 58,716 |
| 2017-02-02 | $13.45 | $13.75 | $13.25 | $13.45 | $13.45 | 27,181 |
| 2017-02-01 | $12.85 | $13.60 | $12.70 | $13.45 | $13.45 | 55,956 |
| 2017-01-31 | $12.70 | $12.80 | $12.38 | $12.65 | $12.65 | 88,241 |
| 2017-01-30 | $12.70 | $12.85 | $12.60 | $12.70 | $12.70 | 64,134 |
| 2017-01-27 | $13.05 | $13.10 | $12.85 | $12.85 | $12.85 | 37,654 |
| 2017-01-26 | $13.15 | $13.25 | $13.05 | $13.05 | $13.05 | 32,512 |
| 2017-01-25 | $13.10 | $13.15 | $12.90 | $13.10 | $13.10 | 28,177 |
| 2017-01-24 | $13.00 | $13.10 | $12.30 | $12.75 | $12.75 | 79,262 |
| 2017-01-23 | $13.65 | $13.65 | $12.80 | $12.90 | $12.90 | 55,395 |
| 2017-01-20 | $13.45 | $13.75 | $13.45 | $13.65 | $13.65 | 22,839 |
| 2017-01-19 | $13.90 | $13.90 | $13.44 | $13.45 | $13.45 | 25,492 |
| 2017-01-18 | $13.80 | $13.80 | $13.55 | $13.75 | $13.75 | 29,276 |
| 2017-01-17 | $14.40 | $14.40 | $13.55 | $13.70 | $13.70 | 47,535 |
| 2017-01-13 | $13.95 | $14.40 | $13.95 | $14.35 | $14.35 | 75,348 |
| 2017-01-12 | $13.75 | $13.85 | $13.42 | $13.80 | $13.80 | 38,543 |
| 2017-01-11 | $13.80 | $13.95 | $13.70 | $13.75 | $13.75 | 26,157 |
| 2017-01-10 | $14.00 | $14.20 | $13.85 | $13.95 | $13.95 | 50,869 |
| 2017-01-09 | $14.10 | $14.30 | $13.80 | $13.90 | $13.90 | 64,789 |
| 2017-01-06 | $13.90 | $14.20 | $13.65 | $13.90 | $13.90 | 69,885 |
| 2017-01-05 | $13.30 | $13.86 | $12.51 | $13.65 | $13.65 | 191,067 |
| 2017-01-04 | $12.75 | $13.55 | $12.75 | $13.30 | $13.30 | 51,191 |
| 2017-01-03 | $12.95 | $12.95 | $12.45 | $12.65 | $12.65 | 13,908 |
| 2016-12-30 | $13.10 | $13.15 | $12.50 | $12.70 | $12.70 | 66,087 |
| 2016-12-29 | $13.25 | $13.40 | $13.00 | $13.10 | $13.10 | 13,684 |
| 2016-12-28 | $13.55 | $13.65 | $13.25 | $13.35 | $13.35 | 24,010 |
| 2016-12-27 | $13.35 | $13.65 | $13.20 | $13.50 | $13.50 | 21,719 |
| 2016-12-23 | $13.10 | $13.35 | $13.10 | $13.35 | $13.35 | 14,768 |
| 2016-12-22 | $13.25 | $13.33 | $13.15 | $13.15 | $13.15 | 14,187 |
| 2016-12-21 | $13.40 | $13.85 | $13.30 | $13.35 | $13.35 | 12,408 |
| 2016-12-20 | $13.30 | $13.70 | $13.25 | $13.50 | $13.50 | 70,942 |
| 2016-12-19 | $13.65 | $13.85 | $13.23 | $13.25 | $13.25 | 61,240 |
| 2016-12-16 | $14.00 | $14.05 | $13.60 | $13.75 | $13.75 | 64,711 |
| 2016-12-15 | $13.70 | $14.25 | $13.70 | $13.90 | $13.90 | 46,066 |
| 2016-12-14 | $14.00 | $14.10 | $13.69 | $13.75 | $13.75 | 26,773 |
| 2016-12-13 | $13.90 | $14.25 | $13.90 | $14.10 | $14.10 | 20,585 |
| 2016-12-12 | $14.10 | $14.30 | $13.85 | $13.95 | $13.95 | 30,190 |
| 2016-12-09 | $14.60 | $14.80 | $14.10 | $14.20 | $14.20 | 41,068 |
| 2016-12-08 | $14.30 | $14.60 | $14.30 | $14.45 | $14.45 | 45,380 |
| 2016-12-07 | $14.05 | $14.60 | $14.05 | $14.30 | $14.30 | 34,905 |
| 2016-12-06 | $14.60 | $14.65 | $14.20 | $14.30 | $14.30 | 45,980 |
| 2016-12-05 | $13.75 | $14.60 | $13.75 | $14.50 | $14.50 | 54,001 |
| 2016-12-02 | $14.05 | $14.05 | $12.80 | $13.60 | $13.60 | 107,465 |
| 2016-12-01 | $14.65 | $14.80 | $14.00 | $14.15 | $14.15 | 41,201 |
| 2016-11-30 | $15.25 | $15.35 | $14.50 | $14.60 | $14.60 | 62,443 |
| 2016-11-29 | $14.10 | $15.30 | $14.10 | $15.25 | $15.25 | 164,625 |
| 2016-11-28 | $14.20 | $14.25 | $14.02 | $14.10 | $14.10 | 19,009 |
| 2016-11-25 | $14.10 | $14.25 | $13.90 | $14.20 | $14.20 | 18,610 |
| 2016-11-23 | $14.30 | $14.30 | $14.00 | $14.20 | $14.20 | 26,781 |
| 2016-11-22 | $14.15 | $14.50 | $13.90 | $14.40 | $14.40 | 36,992 |
| 2016-11-21 | $14.10 | $14.40 | $13.91 | $14.30 | $14.30 | 36,381 |
| 2016-11-18 | $14.05 | $14.40 | $13.85 | $14.15 | $14.15 | 46,139 |
| 2016-11-17 | $14.45 | $14.45 | $13.94 | $14.10 | $14.10 | 33,256 |
| 2016-11-16 | $13.85 | $14.45 | $13.83 | $14.45 | $14.45 | 35,096 |
| 2016-11-15 | $14.35 | $14.35 | $13.95 | $14.10 | $14.10 | 25,065 |
| 2016-11-14 | $14.55 | $14.55 | $13.85 | $14.25 | $14.25 | 59,209 |
| 2016-11-11 | $12.70 | $14.20 | $12.59 | $14.10 | $14.10 | 105,507 |
| 2016-11-10 | $12.95 | $12.95 | $12.45 | $12.65 | $12.65 | 46,624 |
| 2016-11-09 | $12.60 | $12.75 | $12.25 | $12.75 | $12.75 | 59,716 |
| 2016-11-08 | $13.20 | $13.25 | $12.50 | $12.85 | $12.85 | 61,427 |
| 2016-11-07 | $12.80 | $13.50 | $12.40 | $13.45 | $13.45 | 61,598 |
| 2016-11-04 | $12.60 | $12.90 | $12.40 | $12.40 | $12.40 | 54,210 |
| 2016-11-03 | $12.90 | $12.90 | $12.55 | $12.55 | $12.55 | 34,313 |
| 2016-11-02 | $13.05 | $13.15 | $12.80 | $12.90 | $12.90 | 33,638 |
| 2016-11-01 | $13.00 | $13.15 | $12.85 | $13.15 | $13.15 | 34,980 |
| 2016-10-31 | $12.95 | $13.20 | $12.85 | $13.15 | $13.15 | 67,205 |
| 2016-10-28 | $13.15 | $13.25 | $12.90 | $12.95 | $12.95 | 54,333 |
| 2016-10-27 | $13.30 | $13.45 | $13.20 | $13.20 | $13.20 | 18,716 |
| 2016-10-26 | $13.65 | $13.95 | $13.25 | $13.35 | $13.35 | 33,007 |
| 2016-10-25 | $14.40 | $14.50 | $13.65 | $13.75 | $13.75 | 80,878 |
| 2016-10-24 | $14.50 | $14.60 | $14.40 | $14.50 | $14.50 | 37,787 |
| 2016-10-21 | $14.10 | $14.55 | $14.10 | $14.40 | $14.40 | 65,063 |
| 2016-10-20 | $14.10 | $14.35 | $14.04 | $14.35 | $14.35 | 61,214 |
| 2016-10-19 | $14.15 | $14.25 | $13.94 | $14.05 | $14.05 | 37,082 |
| 2016-10-18 | $13.60 | $14.25 | $13.40 | $14.10 | $14.10 | 59,421 |
| 2016-10-17 | $13.70 | $13.70 | $13.45 | $13.50 | $13.50 | 43,312 |
| 2016-10-14 | $13.15 | $13.70 | $13.15 | $13.55 | $13.55 | 52,958 |
| 2016-10-13 | $13.55 | $13.70 | $13.15 | $13.20 | $13.20 | 67,902 |
| 2016-10-12 | $13.00 | $13.85 | $12.70 | $13.75 | $13.75 | 57,798 |
| 2016-10-11 | $13.35 | $13.35 | $12.90 | $13.05 | $13.05 | 78,994 |
| 2016-10-10 | $12.00 | $13.60 | $11.94 | $13.40 | $13.40 | 300,922 |
| 2016-10-07 | $12.08 | $12.08 | $11.69 | $11.76 | $11.76 | 26,910 |
| 2016-10-06 | $11.98 | $12.11 | $11.81 | $12.01 | $12.01 | 81,240 |
| 2016-10-05 | $12.03 | $12.11 | $11.60 | $11.92 | $11.92 | 18,279 |
| 2016-10-04 | $11.94 | $12.11 | $11.80 | $11.98 | $11.98 | 37,955 |
| 2016-10-03 | $11.72 | $12.04 | $11.72 | $11.98 | $11.98 | 63,360 |
| 2016-09-30 | $11.29 | $11.92 | $11.28 | $11.80 | $11.80 | 41,445 |
| 2016-09-29 | $11.41 | $11.47 | $11.08 | $11.31 | $11.31 | 28,576 |
| 2016-09-28 | $11.60 | $11.60 | $11.40 | $11.47 | $11.47 | 7,708 |
| 2016-09-27 | $11.48 | $11.69 | $11.48 | $11.63 | $11.63 | 7,440 |
| 2016-09-26 | $11.81 | $11.86 | $11.33 | $11.58 | $11.58 | 83,697 |
| 2016-09-23 | $12.22 | $12.25 | $11.67 | $11.93 | $11.93 | 25,594 |
| 2016-09-22 | $11.51 | $12.49 | $11.44 | $12.31 | $12.31 | 117,607 |
| 2016-09-21 | $11.59 | $11.65 | $11.31 | $11.43 | $11.43 | 55,183 |
| 2016-09-20 | $11.57 | $11.78 | $11.29 | $11.50 | $11.50 | 72,707 |
| 2016-09-19 | $12.09 | $12.28 | $11.42 | $11.59 | $11.59 | 208,410 |
| 2016-09-16 | $11.38 | $12.45 | $11.19 | $12.17 | $12.17 | 222,055 |
| 2016-09-15 | $11.13 | $11.44 | $11.07 | $11.39 | $11.39 | 45,844 |
| 2016-09-14 | $11.62 | $11.70 | $10.93 | $11.06 | $11.06 | 26,278 |
| 2016-09-13 | $11.50 | $11.83 | $11.45 | $11.62 | $11.62 | 83,074 |
| 2016-09-12 | $10.55 | $11.50 | $10.55 | $11.48 | $11.48 | 88,601 |
| 2016-09-09 | $10.82 | $10.95 | $10.54 | $10.54 | $10.54 | 54,159 |
| 2016-09-08 | $12.00 | $12.00 | $10.85 | $10.91 | $10.91 | 109,989 |
| 2016-09-07 | $9.75 | $11.68 | $9.75 | $11.37 | $11.37 | 406,660 |
| 2016-09-06 | $9.85 | $9.95 | $9.69 | $9.76 | $9.76 | 17,951 |
| 2016-09-02 | $9.82 | $9.94 | $9.73 | $9.89 | $9.89 | 36,183 |
| 2016-09-01 | $9.77 | $9.82 | $9.67 | $9.81 | $9.81 | 39,067 |
| 2016-08-31 | $9.54 | $9.84 | $9.31 | $9.69 | $9.69 | 128,994 |
| 2016-08-30 | $9.38 | $9.55 | $9.31 | $9.41 | $9.41 | 31,685 |
| 2016-08-29 | $9.41 | $9.91 | $9.34 | $9.37 | $9.37 | 75,467 |
| 2016-08-26 | $9.27 | $9.59 | $9.27 | $9.35 | $9.35 | 6,914 |
| 2016-08-25 | $9.36 | $9.64 | $9.21 | $9.39 | $9.39 | 36,155 |
| 2016-08-24 | $9.28 | $9.49 | $9.06 | $9.32 | $9.32 | 41,695 |
| 2016-08-23 | $9.31 | $9.44 | $9.20 | $9.23 | $9.23 | 18,063 |
| 2016-08-22 | $9.19 | $9.28 | $9.05 | $9.17 | $9.17 | 20,671 |
| 2016-08-19 | $9.45 | $9.45 | $9.19 | $9.26 | $9.26 | 25,069 |
| 2016-08-18 | $9.54 | $9.79 | $9.34 | $9.44 | $9.44 | 48,321 |
| 2016-08-17 | $9.69 | $9.74 | $9.52 | $9.72 | $9.72 | 12,613 |
| 2016-08-16 | $9.26 | $9.77 | $9.26 | $9.61 | $9.61 | 35,192 |
| 2016-08-15 | $9.22 | $9.53 | $9.22 | $9.48 | $9.48 | 17,898 |
| 2016-08-12 | $9.32 | $9.37 | $9.20 | $9.30 | $9.30 | 40,465 |
| 2016-08-11 | $9.25 | $9.42 | $9.20 | $9.40 | $9.40 | 13,667 |
| 2016-08-10 | $9.62 | $9.67 | $9.22 | $9.25 | $9.25 | 10,664 |
| 2016-08-09 | $9.44 | $9.55 | $9.30 | $9.53 | $9.53 | 11,789 |
| 2016-08-08 | $9.61 | $9.74 | $9.45 | $9.52 | $9.52 | 7,305 |
| 2016-08-05 | $9.46 | $9.68 | $9.43 | $9.55 | $9.55 | 19,628 |
| 2016-08-04 | $9.42 | $9.48 | $9.27 | $9.34 | $9.34 | 2,615 |
| 2016-08-03 | $9.37 | $9.44 | $9.37 | $9.43 | $9.43 | 3,733 |
| 2016-08-02 | $9.50 | $9.62 | $9.31 | $9.34 | $9.34 | 18,638 |
| 2016-08-01 | $9.71 | $9.73 | $9.50 | $9.57 | $9.57 | 10,545 |
| 2016-07-29 | $9.57 | $9.85 | $9.55 | $9.78 | $9.78 | 22,679 |
| 2016-07-28 | $10.06 | $10.18 | $9.51 | $9.65 | $9.65 | 23,435 |
| 2016-07-27 | $10.04 | $10.08 | $9.91 | $10.01 | $10.01 | 11,508 |
| 2016-07-26 | $9.76 | $10.19 | $9.76 | $10.00 | $10.00 | 30,896 |
| 2016-07-25 | $9.88 | $9.88 | $9.64 | $9.81 | $9.81 | 10,631 |
| 2016-07-22 | $9.98 | $10.06 | $9.98 | $9.99 | $9.99 | 26,122 |
| 2016-07-21 | $10.47 | $10.47 | $9.94 | $10.01 | $10.01 | 33,959 |
| 2016-07-20 | $10.49 | $10.61 | $10.41 | $10.54 | $10.54 | 16,251 |
| 2016-07-19 | $10.49 | $10.84 | $10.47 | $10.48 | $10.48 | 30,427 |
| 2016-07-18 | $10.75 | $10.83 | $10.32 | $10.48 | $10.48 | 36,115 |
| 2016-07-15 | $10.88 | $10.90 | $10.69 | $10.80 | $10.80 | 33,019 |
| 2016-07-14 | $10.45 | $11.05 | $10.43 | $10.79 | $10.79 | 53,161 |
| 2016-07-13 | $10.23 | $10.45 | $10.20 | $10.44 | $10.44 | 33,493 |
| 2016-07-12 | $10.14 | $10.36 | $9.97 | $10.09 | $10.09 | 82,547 |
| 2016-07-11 | $9.76 | $10.18 | $9.72 | $10.13 | $10.13 | 60,835 |
| 2016-07-08 | $9.49 | $9.80 | $9.49 | $9.70 | $9.70 | 55,137 |
| 2016-07-07 | $9.48 | $9.62 | $9.28 | $9.49 | $9.49 | 35,410 |
| 2016-07-06 | $9.27 | $9.60 | $9.27 | $9.48 | $9.48 | 35,403 |
| 2016-07-05 | $8.87 | $9.39 | $8.87 | $9.26 | $9.26 | 33,975 |
| 2016-07-01 | $9.03 | $9.35 | $9.01 | $9.13 | $9.13 | 32,133 |
| 2016-06-30 | $9.41 | $9.61 | $8.80 | $8.97 | $8.97 | 67,185 |
| 2016-06-29 | $8.61 | $9.79 | $8.36 | $9.73 | $9.73 | 90,328 |
| 2016-06-28 | $8.77 | $8.85 | $8.35 | $8.38 | $8.38 | 34,598 |
| 2016-06-27 | $8.80 | $8.84 | $8.61 | $8.66 | $8.66 | 47,889 |
| 2016-06-24 | $8.83 | $9.23 | $8.77 | $8.77 | $8.77 | 228,509 |
| 2016-06-23 | $9.17 | $9.44 | $9.14 | $9.30 | $9.30 | 36,511 |
| 2016-06-22 | $9.22 | $9.34 | $9.04 | $9.08 | $9.08 | 24,454 |
| 2016-06-21 | $9.35 | $9.35 | $9.23 | $9.26 | $9.26 | 8,649 |
| 2016-06-20 | $9.40 | $9.58 | $9.26 | $9.42 | $9.42 | 23,620 |
| 2016-06-17 | $9.35 | $9.39 | $9.08 | $9.30 | $9.30 | 37,597 |
| 2016-06-16 | $9.11 | $9.39 | $8.97 | $9.32 | $9.32 | 15,197 |
| 2016-06-15 | $9.30 | $9.36 | $9.12 | $9.18 | $9.18 | 24,905 |
| 2016-06-14 | $9.12 | $9.30 | $9.11 | $9.20 | $9.20 | 31,053 |
| 2016-06-13 | $9.07 | $9.40 | $9.07 | $9.23 | $9.23 | 15,401 |
| 2016-06-10 | $9.25 | $9.41 | $9.07 | $9.17 | $9.17 | 43,931 |
| 2016-06-09 | $9.48 | $9.48 | $9.15 | $9.34 | $9.34 | 46,578 |
| 2016-06-08 | $9.59 | $9.75 | $9.45 | $9.49 | $9.49 | 25,978 |
| 2016-06-07 | $9.40 | $9.66 | $9.24 | $9.57 | $9.57 | 19,093 |
| 2016-06-06 | $9.88 | $9.88 | $9.42 | $9.48 | $9.48 | 29,279 |
| 2016-06-03 | $9.50 | $9.68 | $9.48 | $9.65 | $9.65 | 24,331 |
| 2016-06-02 | $9.29 | $9.60 | $9.21 | $9.53 | $9.53 | 20,492 |
| 2016-06-01 | $9.19 | $9.42 | $9.12 | $9.30 | $9.30 | 43,957 |
| 2016-05-31 | $9.53 | $9.58 | $9.17 | $9.24 | $9.24 | 19,757 |
| 2016-05-27 | $9.86 | $9.86 | $9.39 | $9.48 | $9.48 | 15,708 |
| 2016-05-26 | $9.53 | $9.85 | $9.52 | $9.69 | $9.69 | 40,835 |
| 2016-05-25 | $9.53 | $9.53 | $9.31 | $9.53 | $9.53 | 23,673 |
| 2016-05-24 | $9.38 | $9.66 | $9.38 | $9.44 | $9.44 | 44,083 |
| 2016-05-23 | $9.48 | $9.67 | $9.31 | $9.39 | $9.39 | 39,742 |
| 2016-05-20 | $9.03 | $9.38 | $8.94 | $9.30 | $9.30 | 23,034 |
| 2016-05-19 | $9.05 | $9.05 | $8.83 | $8.96 | $8.96 | 19,662 |
| 2016-05-18 | $8.63 | $9.10 | $8.55 | $9.01 | $9.01 | 13,660 |
| 2016-05-17 | $9.09 | $9.63 | $8.63 | $8.70 | $8.70 | 24,380 |
| 2016-05-16 | $9.39 | $9.56 | $9.13 | $9.17 | $9.17 | 16,586 |
| 2016-05-13 | $8.88 | $9.45 | $8.67 | $9.30 | $9.30 | 28,432 |
| 2016-05-12 | $9.12 | $9.21 | $8.70 | $8.89 | $8.89 | 64,401 |
| 2016-05-11 | $9.38 | $9.45 | $9.02 | $9.02 | $9.02 | 11,665 |
| 2016-05-10 | $9.20 | $10.00 | $9.09 | $9.52 | $9.52 | 89,840 |
| 2016-05-09 | $9.11 | $9.15 | $8.94 | $9.09 | $9.09 | 18,602 |
| 2016-05-06 | $8.60 | $8.94 | $8.49 | $8.90 | $8.90 | 14,801 |
| 2016-05-05 | $9.07 | $9.10 | $8.56 | $8.59 | $8.59 | 15,894 |
| 2016-05-04 | $9.14 | $9.45 | $8.92 | $8.97 | $8.97 | 26,916 |
| 2016-05-03 | $9.46 | $9.51 | $9.14 | $9.15 | $9.15 | 15,468 |
| 2016-05-02 | $9.59 | $9.74 | $9.46 | $9.64 | $9.64 | 7,286 |
| 2016-04-29 | $9.34 | $9.68 | $9.24 | $9.50 | $9.50 | 21,011 |
| 2016-04-28 | $9.30 | $9.44 | $9.24 | $9.36 | $9.36 | 39,377 |
| 2016-04-27 | $9.37 | $9.74 | $9.31 | $9.54 | $9.54 | 45,019 |
| 2016-04-26 | $9.22 | $9.50 | $9.16 | $9.42 | $9.42 | 16,935 |
| 2016-04-25 | $9.23 | $9.26 | $9.06 | $9.24 | $9.24 | 10,966 |
| 2016-04-22 | $9.13 | $9.41 | $8.94 | $9.15 | $9.15 | 13,052 |
| 2016-04-21 | $9.23 | $9.37 | $9.14 | $9.22 | $9.22 | 40,098 |
| 2016-04-20 | $8.81 | $9.32 | $8.81 | $9.10 | $9.10 | 74,245 |
| 2016-04-19 | $9.05 | $9.15 | $8.84 | $8.91 | $8.91 | 30,329 |
| 2016-04-18 | $8.94 | $9.23 | $8.85 | $9.07 | $9.07 | 77,183 |
| 2016-04-15 | $8.84 | $9.16 | $8.83 | $9.06 | $9.06 | 21,893 |
| 2016-04-14 | $8.80 | $9.05 | $8.80 | $8.91 | $8.91 | 8,610 |
| 2016-04-13 | $8.66 | $9.14 | $8.66 | $9.01 | $9.01 | 18,924 |
| 2016-04-12 | $8.53 | $8.72 | $8.40 | $8.68 | $8.68 | 13,449 |
| 2016-04-11 | $9.00 | $9.00 | $8.70 | $8.77 | $8.77 | 15,914 |
| 2016-04-08 | $9.21 | $9.21 | $8.71 | $8.92 | $8.92 | 11,131 |
| 2016-04-07 | $8.87 | $8.87 | $8.55 | $8.82 | $8.82 | 17,617 |
| 2016-04-06 | $8.30 | $8.96 | $8.30 | $8.91 | $8.91 | 17,106 |
| 2016-04-05 | $8.50 | $8.76 | $8.35 | $8.44 | $8.44 | 33,159 |
| 2016-04-04 | $8.80 | $8.83 | $8.58 | $8.61 | $8.61 | 13,945 |
| 2016-04-01 | $9.01 | $9.03 | $8.83 | $8.90 | $8.90 | 16,499 |
| 2016-03-31 | $9.29 | $9.31 | $8.93 | $9.04 | $9.04 | 19,378 |
| 2016-03-30 | $9.27 | $9.45 | $9.15 | $9.32 | $9.32 | 18,120 |
| 2016-03-29 | $9.00 | $9.64 | $8.93 | $9.48 | $9.48 | 30,981 |
| 2016-03-28 | $9.11 | $9.13 | $8.70 | $9.00 | $9.00 | 12,017 |
| 2016-03-24 | $8.96 | $9.23 | $8.68 | $9.10 | $9.10 | 42,983 |
| 2016-03-23 | $8.83 | $9.15 | $8.66 | $9.05 | $9.05 | 15,782 |
| 2016-03-22 | $9.29 | $9.42 | $8.97 | $8.99 | $8.99 | 22,772 |
| 2016-03-21 | $9.57 | $9.61 | $9.02 | $9.25 | $9.25 | 16,637 |
| 2016-03-18 | $8.77 | $9.62 | $8.77 | $9.62 | $9.62 | 42,374 |
| 2016-03-17 | $8.52 | $9.06 | $8.43 | $8.85 | $8.85 | 17,240 |
| 2016-03-16 | $8.50 | $8.71 | $8.50 | $8.59 | $8.59 | 24,218 |
| 2016-03-15 | $8.85 | $8.88 | $8.50 | $8.60 | $8.60 | 20,109 |
| 2016-03-14 | $8.93 | $9.01 | $8.75 | $8.85 | $8.85 | 24,669 |
| 2016-03-11 | $8.71 | $9.04 | $8.71 | $8.99 | $8.99 | 22,337 |
| 2016-03-10 | $8.85 | $9.22 | $8.70 | $8.74 | $8.74 | 9,024 |
| 2016-03-09 | $8.86 | $8.96 | $8.51 | $8.86 | $8.86 | 15,267 |
| 2016-03-08 | $9.22 | $9.32 | $8.80 | $8.82 | $8.82 | 42,325 |
| 2016-03-07 | $9.36 | $9.40 | $9.15 | $9.24 | $9.24 | 14,511 |
| 2016-03-04 | $9.51 | $9.51 | $9.04 | $9.25 | $9.25 | 46,451 |
| 2016-03-03 | $9.46 | $9.94 | $9.41 | $9.52 | $9.52 | 39,165 |
| 2016-03-02 | $9.34 | $9.56 | $9.14 | $9.52 | $9.52 | 22,135 |
| 2016-03-01 | $9.14 | $9.43 | $8.95 | $9.38 | $9.38 | 16,405 |
| 2016-02-29 | $8.92 | $9.39 | $8.92 | $9.10 | $9.10 | 28,581 |
| 2016-02-26 | $8.94 | $9.05 | $8.74 | $8.95 | $8.95 | 17,444 |
| 2016-02-25 | $9.00 | $9.21 | $8.66 | $8.91 | $8.91 | 22,965 |
| 2016-02-24 | $8.50 | $8.99 | $8.12 | $8.90 | $8.90 | 31,246 |
| 2016-02-23 | $8.88 | $8.96 | $8.45 | $8.60 | $8.60 | 33,395 |
| 2016-02-22 | $9.31 | $9.31 | $8.81 | $8.94 | $8.94 | 23,669 |
| 2016-02-19 | $8.42 | $9.33 | $8.42 | $9.27 | $9.27 | 46,366 |
| 2016-02-18 | $8.50 | $8.82 | $8.38 | $8.42 | $8.42 | 35,233 |
| 2016-02-17 | $8.23 | $8.55 | $8.11 | $8.44 | $8.44 | 29,722 |
| 2016-02-16 | $8.15 | $8.23 | $7.98 | $8.20 | $8.20 | 19,833 |
| 2016-02-12 | $8.09 | $8.17 | $8.00 | $8.08 | $8.08 | 22,293 |
| 2016-02-11 | $7.66 | $7.95 | $7.62 | $7.95 | $7.95 | 20,986 |
| 2016-02-10 | $7.53 | $8.10 | $7.53 | $7.82 | $7.82 | 42,235 |
| 2016-02-09 | $6.29 | $7.54 | $5.98 | $7.50 | $7.50 | 58,248 |
| 2016-02-08 | $7.56 | $8.00 | $7.39 | $7.41 | $7.41 | 56,991 |
| 2016-02-05 | $8.35 | $8.38 | $7.64 | $7.66 | $7.66 | 79,028 |
| 2016-02-04 | $8.20 | $8.72 | $8.20 | $8.39 | $8.39 | 27,403 |
| 2016-02-03 | $8.40 | $8.41 | $8.09 | $8.27 | $8.27 | 27,924 |
| 2016-02-02 | $8.38 | $8.60 | $8.27 | $8.39 | $8.39 | 30,551 |
| 2016-02-01 | $8.69 | $8.78 | $8.37 | $8.52 | $8.52 | 18,757 |
| 2016-01-29 | $8.66 | $8.97 | $8.61 | $8.73 | $8.73 | 27,812 |
| 2016-01-28 | $8.68 | $8.68 | $8.42 | $8.60 | $8.60 | 16,265 |
| 2016-01-27 | $8.57 | $8.99 | $8.42 | $8.63 | $8.63 | 46,602 |
| 2016-01-26 | $8.55 | $8.91 | $8.37 | $8.66 | $8.66 | 47,911 |
| 2016-01-25 | $8.89 | $8.95 | $8.53 | $8.57 | $8.57 | 33,850 |
| 2016-01-22 | $8.91 | $9.08 | $8.83 | $8.93 | $8.93 | 40,275 |
| 2016-01-21 | $8.93 | $9.23 | $8.51 | $8.90 | $8.90 | 71,134 |
| 2016-01-20 | $8.81 | $9.22 | $8.53 | $8.97 | $8.97 | 60,070 |
| 2016-01-19 | $9.50 | $9.53 | $8.73 | $8.92 | $8.92 | 59,084 |
| 2016-01-15 | $9.61 | $9.79 | $9.30 | $9.54 | $9.54 | 34,381 |
| 2016-01-14 | $9.66 | $10.05 | $9.50 | $9.91 | $9.91 | 64,634 |
| 2016-01-13 | $9.51 | $9.74 | $9.50 | $9.56 | $9.56 | 69,437 |
| 2016-01-12 | $10.12 | $10.26 | $9.52 | $9.63 | $9.63 | 60,003 |
| 2016-01-11 | $10.24 | $10.61 | $9.59 | $10.06 | $10.06 | 77,055 |
| 2016-01-08 | $10.94 | $11.23 | $10.22 | $10.29 | $10.29 | 23,883 |
| 2016-01-07 | $11.37 | $11.37 | $10.82 | $10.94 | $10.94 | 53,835 |
| 2016-01-06 | $11.64 | $11.79 | $11.20 | $11.52 | $11.52 | 26,760 |
| 2016-01-05 | $11.60 | $11.82 | $11.49 | $11.79 | $11.79 | 32,397 |
| 2016-01-04 | $11.71 | $11.79 | $11.38 | $11.58 | $11.58 | 26,531 |
| 2015-12-31 | $11.92 | $11.96 | $11.64 | $11.91 | $11.91 | 54,709 |
| 2015-12-30 | $11.92 | $11.99 | $11.81 | $11.91 | $11.91 | 21,147 |
| 2015-12-29 | $11.97 | $12.05 | $11.90 | $11.91 | $11.91 | 13,780 |
| 2015-12-28 | $11.75 | $12.07 | $11.59 | $11.94 | $11.94 | 23,532 |
| 2015-12-24 | $11.94 | $11.94 | $11.76 | $11.83 | $11.83 | 6,181 |
| 2015-12-23 | $11.59 | $11.90 | $11.57 | $11.88 | $11.88 | 17,707 |
| 2015-12-22 | $11.55 | $11.65 | $11.50 | $11.59 | $11.59 | 23,944 |
| 2015-12-21 | $11.40 | $11.63 | $11.31 | $11.57 | $11.57 | 44,849 |
| 2015-12-18 | $10.88 | $11.50 | $10.87 | $11.47 | $11.47 | 61,808 |
| 2015-12-17 | $10.95 | $10.95 | $10.67 | $10.88 | $10.88 | 34,646 |
| 2015-12-16 | $10.72 | $10.98 | $10.68 | $10.87 | $10.87 | 24,292 |
| 2015-12-15 | $10.55 | $10.71 | $10.47 | $10.71 | $10.71 | 12,133 |
| 2015-12-14 | $10.47 | $10.53 | $10.23 | $10.50 | $10.50 | 44,799 |
| 2015-12-11 | $10.62 | $10.89 | $10.42 | $10.53 | $10.53 | 40,309 |
| 2015-12-10 | $10.96 | $11.08 | $10.77 | $10.86 | $10.86 | 80,731 |
| 2015-12-09 | $11.14 | $11.25 | $10.85 | $10.99 | $10.99 | 48,341 |
| 2015-12-08 | $10.99 | $11.24 | $10.95 | $11.14 | $11.14 | 16,825 |
| 2015-12-07 | $10.96 | $11.05 | $10.92 | $10.95 | $10.95 | 24,349 |
| 2015-12-04 | $11.01 | $11.14 | $10.98 | $11.01 | $11.01 | 33,087 |
| 2015-12-03 | $11.18 | $11.40 | $10.96 | $11.07 | $11.07 | 57,631 |
| 2015-12-02 | $11.14 | $11.49 | $11.04 | $11.23 | $11.23 | 40,667 |
| 2015-12-01 | $11.72 | $11.72 | $11.00 | $11.21 | $11.21 | 57,161 |
| 2015-11-30 | $11.28 | $11.98 | $11.23 | $11.55 | $11.55 | 35,642 |
| 2015-11-27 | $10.90 | $11.41 | $10.90 | $11.15 | $11.15 | 12,946 |
| 2015-11-25 | $10.75 | $10.92 | $10.68 | $10.90 | $10.90 | 4,729 |
| 2015-11-24 | $10.53 | $10.83 | $10.53 | $10.69 | $10.69 | 8,702 |
| 2015-11-23 | $10.80 | $10.84 | $10.66 | $10.73 | $10.73 | 13,084 |
| 2015-11-20 | $10.96 | $11.18 | $10.39 | $10.88 | $10.88 | 14,586 |
| 2015-11-19 | $10.68 | $11.08 | $10.67 | $10.95 | $10.95 | 16,236 |
| 2015-11-18 | $10.60 | $11.02 | $10.60 | $10.78 | $10.78 | 16,586 |
| 2015-11-17 | $10.68 | $10.89 | $10.58 | $10.61 | $10.61 | 8,504 |
| 2015-11-16 | $10.50 | $10.88 | $10.50 | $10.85 | $10.85 | 27,778 |
| 2015-11-13 | $10.61 | $10.81 | $10.45 | $10.59 | $10.59 | 26,004 |
| 2015-11-12 | $10.87 | $11.21 | $10.64 | $10.71 | $10.71 | 30,174 |
| 2015-11-11 | $11.05 | $11.10 | $10.81 | $10.99 | $10.99 | 22,270 |
| 2015-11-10 | $11.00 | $11.57 | $11.00 | $11.12 | $11.12 | 32,208 |
| 2015-11-09 | $11.92 | $11.94 | $11.06 | $11.11 | $11.11 | 23,110 |
| 2015-11-06 | $11.80 | $12.10 | $11.77 | $11.84 | $11.84 | 29,529 |
| 2015-11-05 | $11.93 | $12.00 | $11.71 | $11.85 | $11.85 | 12,939 |
| 2015-11-04 | $11.73 | $11.94 | $11.73 | $11.92 | $11.92 | 13,310 |
| 2015-11-03 | $11.37 | $11.99 | $11.33 | $11.77 | $11.77 | 33,224 |
| 2015-11-02 | $11.53 | $11.89 | $11.37 | $11.64 | $11.64 | 30,954 |
| 2015-10-30 | $11.45 | $11.65 | $11.31 | $11.65 | $11.65 | 45,990 |
| 2015-10-29 | $11.47 | $11.50 | $11.43 | $11.49 | $11.49 | 20,016 |
| 2015-10-28 | $11.60 | $11.75 | $11.34 | $11.68 | $11.68 | 40,721 |
| 2015-10-27 | $11.40 | $11.55 | $11.15 | $11.41 | $11.41 | 42,411 |
| 2015-10-26 | $11.85 | $11.91 | $11.01 | $11.28 | $11.28 | 26,926 |
| 2015-10-23 | $11.52 | $11.99 | $11.36 | $11.95 | $11.95 | 29,043 |
| 2015-10-22 | $11.59 | $11.73 | $11.28 | $11.52 | $11.52 | 29,472 |
| 2015-10-21 | $11.63 | $11.72 | $11.30 | $11.38 | $11.38 | 36,724 |
| 2015-10-20 | $11.82 | $11.82 | $11.47 | $11.63 | $11.63 | 14,673 |
| 2015-10-19 | $11.82 | $11.90 | $11.52 | $11.68 | $11.68 | 28,051 |
| 2015-10-16 | $11.44 | $12.27 | $11.21 | $11.75 | $11.75 | 44,106 |
| 2015-10-15 | $10.18 | $11.45 | $10.10 | $11.45 | $11.45 | 42,543 |
| 2015-10-14 | $10.06 | $10.48 | $9.87 | $10.19 | $10.19 | 26,211 |
| 2015-10-13 | $10.34 | $10.68 | $10.01 | $10.11 | $10.11 | 18,794 |
| 2015-10-12 | $10.76 | $10.76 | $10.31 | $10.37 | $10.37 | 17,734 |
| 2015-10-09 | $10.83 | $10.98 | $10.61 | $10.78 | $10.78 | 28,336 |
| 2015-10-08 | $10.64 | $10.89 | $10.58 | $10.85 | $10.85 | 48,968 |
| 2015-10-07 | $10.37 | $10.73 | $10.21 | $10.64 | $10.64 | 28,347 |
| 2015-10-06 | $10.27 | $10.40 | $10.24 | $10.30 | $10.30 | 16,913 |
| 2015-10-05 | $10.15 | $10.88 | $10.12 | $10.35 | $10.35 | 22,401 |
| 2015-10-02 | $10.09 | $10.41 | $9.90 | $10.13 | $10.13 | 44,009 |
| 2015-10-01 | $10.66 | $10.78 | $10.08 | $10.17 | $10.17 | 65,688 |
| 2015-09-30 | $10.17 | $10.62 | $10.01 | $10.57 | $10.57 | 63,251 |
| 2015-09-29 | $10.43 | $10.58 | $10.05 | $10.18 | $10.18 | 37,474 |
| 2015-09-28 | $10.52 | $10.80 | $10.11 | $10.43 | $10.43 | 222,553 |
| 2015-09-25 | $11.27 | $11.34 | $10.59 | $10.60 | $10.60 | 42,170 |
| 2015-09-24 | $10.80 | $11.18 | $10.59 | $11.14 | $11.14 | 25,629 |
| 2015-09-23 | $10.76 | $10.96 | $10.64 | $10.76 | $10.76 | 22,473 |
| 2015-09-22 | $10.52 | $10.82 | $10.52 | $10.63 | $10.63 | 21,611 |
| 2015-09-21 | $10.91 | $11.22 | $10.39 | $10.74 | $10.74 | 42,751 |
| 2015-09-18 | $11.15 | $11.21 | $10.80 | $11.00 | $11.00 | 74,382 |
| 2015-09-17 | $10.87 | $11.45 | $10.87 | $11.41 | $11.41 | 37,143 |
| 2015-09-16 | $11.02 | $11.17 | $10.50 | $11.04 | $11.04 | 41,864 |
| 2015-09-15 | $11.45 | $11.45 | $10.86 | $10.95 | $10.95 | 45,984 |
| 2015-09-14 | $11.42 | $11.45 | $11.20 | $11.29 | $11.29 | 43,419 |
| 2015-09-11 | $11.17 | $11.43 | $11.17 | $11.40 | $11.40 | 29,095 |
| 2015-09-10 | $11.40 | $11.40 | $11.20 | $11.28 | $11.28 | 51,014 |
| 2015-09-09 | $11.49 | $11.61 | $11.24 | $11.35 | $11.35 | 26,954 |
| 2015-09-08 | $11.50 | $11.81 | $11.32 | $11.49 | $11.49 | 28,151 |
| 2015-09-04 | $11.50 | $11.90 | $11.22 | $11.27 | $11.27 | 43,898 |
| 2015-09-03 | $11.91 | $11.96 | $11.51 | $11.60 | $11.60 | 24,951 |
| 2015-09-02 | $11.53 | $11.94 | $11.22 | $11.80 | $11.80 | 73,274 |
| 2015-09-01 | $11.64 | $11.64 | $11.22 | $11.41 | $11.41 | 35,384 |
| 2015-08-31 | $12.10 | $12.49 | $11.74 | $11.76 | $11.76 | 27,482 |
| 2015-08-28 | $11.91 | $12.72 | $11.85 | $12.10 | $12.10 | 53,737 |
| 2015-08-27 | $12.40 | $12.40 | $11.77 | $11.93 | $11.93 | 84,435 |
| 2015-08-26 | $11.89 | $12.35 | $11.51 | $12.35 | $12.35 | 29,516 |
Park City Group Inc (PCYG) News Headlines
Recent Park City Group Inc (PCYG) News
Similar Companies to Park City Group Inc (PCYG) in the Software-Application Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sap SE | SAP | Software-Application | Technology | 105,000 |
| Open Text Corp | OTEX | Software-Application | Technology | 83,000 |
| Salesforce.Com Inc | CRM | Software-Application | Technology | 30,000 |
| Workday Inc - Class A | WDAY | Software-Application | Technology | 30,000 |
| Diebold Nixdorf Inc | DBD | Software-Application | Technology | 23,000 |
| IBEX Ltd | IBEX | Software-Application | Technology | 22,976 |
| Marketwise Inc - Class A | MKTW | Software-Application | Technology | 20,000 |
| Avaya Holdings Corp | AVYA | Software-Application | Technology | 20,000 |
| Kingsoft Cloud Holdings Ltd | KC | Software-Application | Technology | 19,000 |
| Oneconnect Financial Technology Co Ltd | OCFT | Software-Application | Technology | 17,000 |