Pure Cycle Corp (PCYO) Exchange: NASDAQ
Data as of May 17, 2024
$9.89 ($-0.08) -0.80%
Pure Cycle Corp - Daily Information
Click for more stock information on Pure Cycle Corp.| Daily Information | Data |
|---|---|
| Date | May 17, 2024 |
| Open | $9.97 |
| Previous Close | $9.89 |
| High | $10.07 |
| Low | $9.84 |
| Adjusted Open | $9.97 |
| Previous Adjusted Close | $9.89 |
| Adjusted High | $10.07 |
| Adjusted Low | $9.84 |
About Pure Cycle Corp (PCYO)
Pure Cycle Corporation provides wholesale water and wastewater services. The Company's services include water production, storage, treatment, bulk transmission to retail distribution systems, wastewater collection and treatment, irrigation water treatment and transmission, construction management, billing and collection and emergency response. The Company provides these services to its wholesale customers, which are local governmental entities that provide water and wastewater services to their end-use customers located in the greater Denver, Colorado metropolitan area. During the fiscal year ended August 31, 2012 (fiscal 2012), the Company also own 16,000 acres of irrigated land being leased to local farmers in southeastern Colorado and the Company own 931 acres of land in the I-70 corridor east of Denver, Colorado that is being held for development.
Invest in Pure Cycle Corp (PCYO)
Historical Stock Data for Pure Cycle Corp (PCYO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | $9.97 | $10.07 | $9.84 | $9.89 | $9.89 | 43,156 |
| 2024-02-29 | $9.94 | $10.11 | $9.88 | $9.97 | $9.97 | 47,352 |
| 2024-02-28 | $9.78 | $10.02 | $9.73 | $9.82 | $9.82 | 50,916 |
| 2024-02-27 | $10.01 | $10.03 | $9.83 | $9.85 | $9.85 | 51,588 |
| 2024-02-26 | $9.87 | $10.00 | $9.75 | $9.94 | $9.94 | 41,658 |
| 2024-02-23 | $10.15 | $10.15 | $9.90 | $9.95 | $9.95 | 29,583 |
| 2024-02-22 | $9.79 | $10.11 | $9.65 | $10.07 | $10.07 | 72,976 |
| 2024-02-21 | $10.10 | $10.10 | $9.77 | $9.85 | $9.85 | 53,305 |
| 2024-02-20 | $10.00 | $10.32 | $9.95 | $10.06 | $10.06 | 42,042 |
| 2024-02-16 | $10.32 | $10.32 | $9.96 | $10.02 | $10.02 | 90,602 |
| 2024-02-15 | $10.31 | $10.47 | $10.20 | $10.35 | $10.35 | 76,415 |
| 2024-02-14 | $9.73 | $10.05 | $9.61 | $10.04 | $10.04 | 91,063 |
| 2024-02-13 | $9.83 | $9.83 | $9.41 | $9.54 | $9.54 | 88,545 |
| 2024-02-12 | $9.75 | $10.07 | $9.65 | $10.01 | $10.01 | 68,346 |
| 2024-02-09 | $9.79 | $9.86 | $9.65 | $9.69 | $9.69 | 34,941 |
| 2024-02-08 | $9.83 | $9.99 | $9.75 | $9.83 | $9.83 | 67,718 |
| 2024-02-07 | $9.61 | $10.04 | $9.60 | $9.89 | $9.89 | 93,385 |
| 2024-02-06 | $9.79 | $9.80 | $9.60 | $9.70 | $9.70 | 25,240 |
| 2024-02-05 | $9.84 | $9.93 | $9.76 | $9.78 | $9.78 | 43,971 |
| 2024-02-02 | $9.92 | $10.08 | $9.80 | $9.95 | $9.95 | 22,295 |
| 2024-02-01 | $9.86 | $10.15 | $9.86 | $10.03 | $10.03 | 56,575 |
| 2024-01-31 | $10.02 | $10.20 | $9.78 | $9.79 | $9.79 | 31,731 |
| 2024-01-30 | $10.28 | $10.28 | $10.03 | $10.09 | $10.09 | 24,226 |
| 2024-01-29 | $10.50 | $10.56 | $10.17 | $10.28 | $10.28 | 68,630 |
| 2024-01-26 | $10.55 | $10.63 | $10.45 | $10.50 | $10.50 | 23,145 |
| 2024-01-25 | $10.62 | $10.62 | $10.07 | $10.50 | $10.50 | 24,953 |
| 2024-01-24 | $10.61 | $10.61 | $10.44 | $10.50 | $10.50 | 25,218 |
| 2024-01-23 | $10.51 | $10.61 | $10.39 | $10.53 | $10.53 | 22,329 |
| 2024-01-22 | $10.23 | $10.60 | $10.20 | $10.43 | $10.43 | 47,338 |
| 2024-01-19 | $10.14 | $10.27 | $10.03 | $10.18 | $10.18 | 48,541 |
| 2024-01-18 | $10.03 | $10.21 | $9.97 | $10.07 | $10.07 | 25,608 |
| 2024-01-17 | $9.95 | $10.10 | $9.95 | $9.98 | $9.98 | 16,261 |
| 2024-01-16 | $9.96 | $10.25 | $9.83 | $10.01 | $10.01 | 38,103 |
| 2024-01-12 | $9.92 | $10.14 | $9.83 | $9.99 | $9.99 | 69,118 |
| 2024-01-11 | $10.04 | $10.42 | $9.92 | $9.95 | $9.95 | 34,520 |
| 2024-01-10 | $10.00 | $10.17 | $9.93 | $10.11 | $10.11 | 35,312 |
| 2024-01-09 | $9.91 | $10.09 | $9.89 | $10.00 | $10.00 | 25,648 |
| 2024-01-08 | $10.03 | $10.16 | $9.93 | $10.05 | $10.05 | 24,601 |
| 2024-01-05 | $9.95 | $10.36 | $9.95 | $9.98 | $9.98 | 63,337 |
| 2024-01-04 | $10.11 | $10.31 | $9.95 | $10.02 | $10.02 | 39,548 |
| 2024-01-03 | $10.34 | $10.34 | $9.96 | $10.04 | $10.04 | 59,075 |
| 2024-01-02 | $10.49 | $10.51 | $10.25 | $10.30 | $10.30 | 20,177 |
| 2023-12-29 | $10.60 | $10.70 | $10.47 | $10.47 | $10.47 | 36,515 |
| 2023-12-28 | $10.37 | $10.63 | $10.21 | $10.60 | $10.60 | 55,890 |
| 2023-12-27 | $10.32 | $10.59 | $10.32 | $10.44 | $10.44 | 43,744 |
| 2023-12-26 | $10.21 | $10.44 | $10.00 | $10.34 | $10.34 | 71,345 |
| 2023-12-22 | $10.34 | $10.45 | $10.15 | $10.24 | $10.24 | 73,940 |
| 2023-12-21 | $10.43 | $10.43 | $10.01 | $10.26 | $10.26 | 44,706 |
| 2023-12-20 | $10.50 | $10.78 | $10.25 | $10.32 | $10.32 | 60,215 |
| 2023-12-19 | $10.65 | $10.87 | $10.52 | $10.57 | $10.57 | 51,354 |
| 2023-12-18 | $11.00 | $11.00 | $10.57 | $10.60 | $10.60 | 33,574 |
| 2023-12-15 | $11.00 | $11.14 | $10.92 | $10.95 | $10.95 | 136,005 |
| 2023-12-14 | $10.70 | $10.99 | $10.42 | $10.88 | $10.88 | 64,893 |
| 2023-12-13 | $10.30 | $10.63 | $10.23 | $10.55 | $10.55 | 48,658 |
| 2023-12-12 | $10.28 | $10.43 | $10.19 | $10.38 | $10.38 | 51,317 |
| 2023-12-11 | $10.22 | $10.34 | $10.15 | $10.23 | $10.23 | 50,441 |
| 2023-12-08 | $10.21 | $10.35 | $9.89 | $10.20 | $10.20 | 33,005 |
| 2023-12-07 | $10.10 | $10.24 | $10.02 | $10.15 | $10.15 | 27,064 |
| 2023-12-06 | $10.13 | $10.25 | $10.07 | $10.08 | $10.08 | 34,896 |
| 2023-12-05 | $10.11 | $10.17 | $9.88 | $10.05 | $10.05 | 20,519 |
| 2023-12-04 | $10.05 | $10.18 | $10.05 | $10.12 | $10.12 | 21,417 |
| 2023-12-01 | $10.00 | $10.20 | $9.89 | $10.14 | $10.14 | 43,229 |
| 2023-11-30 | $10.14 | $10.14 | $9.74 | $10.00 | $10.00 | 49,474 |
| 2023-11-29 | $10.14 | $10.25 | $9.98 | $10.07 | $10.07 | 40,785 |
| 2023-11-28 | $10.01 | $10.10 | $10.00 | $10.05 | $10.05 | 25,611 |
| 2023-11-27 | $9.96 | $10.14 | $9.96 | $10.02 | $10.02 | 39,787 |
| 2023-11-24 | $10.02 | $10.07 | $10.02 | $10.04 | $10.04 | 7,646 |
| 2023-11-22 | $10.06 | $10.13 | $9.95 | $9.99 | $9.99 | 25,292 |
| 2023-11-21 | $9.98 | $10.16 | $9.81 | $9.97 | $9.97 | 147,470 |
| 2023-11-20 | $9.61 | $10.14 | $9.61 | $10.04 | $10.04 | 107,363 |
| 2023-11-17 | $10.05 | $10.05 | $9.62 | $9.67 | $9.67 | 47,624 |
| 2023-11-16 | $10.30 | $10.31 | $9.90 | $9.96 | $9.96 | 64,715 |
| 2023-11-15 | $10.50 | $10.56 | $10.19 | $10.23 | $10.23 | 57,447 |
| 2023-11-14 | $9.94 | $10.44 | $9.92 | $10.39 | $10.39 | 70,784 |
| 2023-11-13 | $9.77 | $9.87 | $9.63 | $9.74 | $9.74 | 64,096 |
| 2023-11-10 | $9.82 | $9.89 | $9.60 | $9.77 | $9.77 | 57,994 |
| 2023-11-09 | $9.86 | $9.91 | $9.60 | $9.73 | $9.73 | 30,158 |
| 2023-11-08 | $9.85 | $9.85 | $9.70 | $9.79 | $9.79 | 22,868 |
| 2023-11-07 | $9.69 | $9.80 | $9.65 | $9.80 | $9.80 | 45,378 |
| 2023-11-06 | $9.95 | $9.95 | $9.61 | $9.73 | $9.73 | 25,665 |
| 2023-11-03 | $9.80 | $10.00 | $9.70 | $9.94 | $9.94 | 54,788 |
| 2023-11-02 | $9.67 | $9.81 | $9.44 | $9.65 | $9.65 | 26,537 |
| 2023-11-01 | $9.55 | $9.70 | $9.37 | $9.66 | $9.66 | 28,086 |
| 2023-10-31 | $9.57 | $9.63 | $9.46 | $9.56 | $9.56 | 47,578 |
| 2023-10-30 | $9.40 | $9.65 | $9.34 | $9.57 | $9.57 | 35,760 |
| 2023-10-27 | $9.50 | $9.55 | $9.28 | $9.31 | $9.31 | 30,020 |
| 2023-10-26 | $9.59 | $9.67 | $9.52 | $9.56 | $9.56 | 21,768 |
| 2023-10-25 | $9.54 | $9.65 | $9.53 | $9.55 | $9.55 | 25,464 |
| 2023-10-24 | $9.52 | $9.58 | $9.48 | $9.54 | $9.54 | 11,175 |
| 2023-10-23 | $9.50 | $9.67 | $9.47 | $9.47 | $9.47 | 45,815 |
| 2023-10-20 | $9.57 | $9.67 | $9.48 | $9.55 | $9.55 | 28,858 |
| 2023-10-19 | $9.36 | $9.60 | $9.33 | $9.53 | $9.53 | 92,743 |
| 2023-10-18 | $9.42 | $9.54 | $9.40 | $9.43 | $9.43 | 42,461 |
| 2023-10-17 | $9.63 | $9.72 | $9.50 | $9.51 | $9.51 | 44,698 |
| 2023-10-16 | $9.81 | $9.99 | $9.60 | $9.63 | $9.63 | 55,674 |
| 2023-10-13 | $9.47 | $9.90 | $9.47 | $9.77 | $9.77 | 62,868 |
| 2023-10-12 | $9.54 | $9.60 | $9.33 | $9.43 | $9.43 | 82,216 |
| 2023-10-11 | $9.45 | $9.64 | $9.45 | $9.55 | $9.55 | 39,256 |
| 2023-10-10 | $9.59 | $9.63 | $9.40 | $9.47 | $9.47 | 57,026 |
| 2023-10-09 | $9.66 | $9.69 | $9.51 | $9.53 | $9.53 | 18,761 |
| 2023-10-06 | $9.64 | $9.86 | $9.45 | $9.73 | $9.73 | 23,040 |
| 2023-10-05 | $9.64 | $9.79 | $9.59 | $9.67 | $9.67 | 40,550 |
| 2023-10-04 | $9.47 | $9.60 | $9.40 | $9.54 | $9.54 | 46,738 |
| 2023-10-03 | $9.51 | $9.60 | $9.36 | $9.54 | $9.54 | 146,481 |
| 2023-10-02 | $9.56 | $9.61 | $9.45 | $9.51 | $9.51 | 48,863 |
| 2023-09-29 | $9.71 | $9.77 | $9.57 | $9.60 | $9.60 | 44,380 |
| 2023-09-28 | $9.66 | $9.67 | $9.37 | $9.63 | $9.63 | 114,496 |
| 2023-09-27 | $9.59 | $9.78 | $9.55 | $9.62 | $9.62 | 32,725 |
| 2023-09-26 | $9.71 | $9.79 | $9.54 | $9.57 | $9.57 | 54,986 |
| 2023-09-25 | $9.44 | $9.80 | $9.44 | $9.71 | $9.71 | 163,008 |
| 2023-09-22 | $9.54 | $9.60 | $9.48 | $9.51 | $9.51 | 95,976 |
| 2023-09-21 | $9.53 | $9.73 | $9.48 | $9.53 | $9.53 | 53,610 |
| 2023-09-20 | $9.97 | $9.97 | $9.63 | $9.66 | $9.66 | 72,060 |
| 2023-09-19 | $9.98 | $9.99 | $9.85 | $9.90 | $9.90 | 27,016 |
| 2023-09-18 | $9.94 | $10.06 | $9.84 | $9.97 | $9.97 | 88,631 |
| 2023-09-15 | $10.29 | $10.37 | $9.91 | $9.99 | $9.99 | 154,123 |
| 2023-09-14 | $10.33 | $10.41 | $10.24 | $10.28 | $10.28 | 42,321 |
| 2023-09-13 | $10.31 | $10.40 | $10.22 | $10.35 | $10.35 | 31,703 |
| 2023-09-12 | $10.49 | $10.60 | $10.33 | $10.37 | $10.37 | 18,877 |
| 2023-09-11 | $10.67 | $10.67 | $10.38 | $10.49 | $10.49 | 30,682 |
| 2023-09-08 | $10.77 | $10.78 | $10.51 | $10.62 | $10.62 | 27,923 |
| 2023-09-07 | $10.69 | $10.89 | $10.66 | $10.81 | $10.81 | 59,987 |
| 2023-09-06 | $10.76 | $10.98 | $10.51 | $10.69 | $10.69 | 23,440 |
| 2023-09-05 | $10.97 | $11.00 | $10.64 | $10.72 | $10.72 | 95,831 |
| 2023-09-01 | $11.04 | $11.25 | $11.01 | $11.08 | $11.08 | 46,360 |
| 2023-08-31 | $11.15 | $11.31 | $10.96 | $10.99 | $10.99 | 75,781 |
| 2023-08-30 | $11.17 | $11.24 | $10.61 | $11.04 | $11.04 | 77,420 |
| 2023-08-29 | $11.29 | $11.29 | $11.07 | $11.22 | $11.22 | 25,800 |
| 2023-08-28 | $11.29 | $11.31 | $11.12 | $11.25 | $11.25 | 19,884 |
| 2023-08-25 | $11.45 | $11.45 | $11.08 | $11.16 | $11.16 | 21,724 |
| 2023-08-24 | $11.33 | $11.46 | $11.32 | $11.36 | $11.36 | 21,986 |
| 2023-08-23 | $11.62 | $11.69 | $11.25 | $11.38 | $11.38 | 47,719 |
| 2023-08-22 | $11.53 | $11.69 | $11.40 | $11.55 | $11.55 | 57,926 |
| 2023-08-21 | $11.85 | $11.85 | $11.54 | $11.60 | $11.60 | 32,036 |
| 2023-08-18 | $11.72 | $11.93 | $11.69 | $11.82 | $11.82 | 27,775 |
| 2023-08-17 | $12.05 | $12.09 | $11.79 | $11.82 | $11.82 | 17,079 |
| 2023-08-16 | $12.14 | $12.14 | $11.97 | $12.00 | $12.00 | 41,496 |
| 2023-08-15 | $12.01 | $12.25 | $11.84 | $12.08 | $12.08 | 24,682 |
| 2023-08-14 | $12.14 | $12.15 | $11.98 | $12.03 | $12.03 | 29,045 |
| 2023-08-11 | $12.11 | $12.28 | $12.11 | $12.14 | $12.14 | 17,010 |
| 2023-08-10 | $12.21 | $12.31 | $12.00 | $12.04 | $12.04 | 47,795 |
| 2023-08-09 | $12.12 | $12.26 | $12.11 | $12.18 | $12.18 | 21,046 |
| 2023-08-08 | $12.20 | $12.20 | $12.06 | $12.14 | $12.14 | 20,871 |
| 2023-08-07 | $12.25 | $12.30 | $12.12 | $12.25 | $12.25 | 31,785 |
| 2023-08-04 | $12.53 | $12.58 | $11.93 | $12.17 | $12.17 | 45,470 |
| 2023-08-03 | $12.47 | $12.58 | $12.26 | $12.47 | $12.47 | 60,417 |
| 2023-08-02 | $12.39 | $12.52 | $12.19 | $12.47 | $12.47 | 31,805 |
| 2023-08-01 | $12.32 | $12.49 | $12.20 | $12.44 | $12.44 | 24,726 |
| 2023-07-31 | $12.35 | $12.40 | $12.23 | $12.32 | $12.32 | 42,409 |
| 2023-07-28 | $12.45 | $12.52 | $12.24 | $12.28 | $12.28 | 23,397 |
| 2023-07-27 | $13.06 | $13.06 | $12.27 | $12.33 | $12.33 | 46,099 |
| 2023-07-26 | $12.70 | $13.07 | $12.59 | $13.01 | $13.01 | 61,754 |
| 2023-07-25 | $12.82 | $12.86 | $12.69 | $12.80 | $12.80 | 43,963 |
| 2023-07-24 | $12.54 | $12.99 | $12.54 | $12.88 | $12.88 | 131,360 |
| 2023-07-21 | $12.65 | $12.68 | $12.45 | $12.53 | $12.53 | 44,756 |
| 2023-07-20 | $12.54 | $12.72 | $12.43 | $12.54 | $12.54 | 115,498 |
| 2023-07-19 | $12.50 | $12.91 | $12.40 | $12.58 | $12.58 | 119,444 |
| 2023-07-18 | $11.91 | $12.67 | $11.91 | $12.50 | $12.50 | 117,900 |
| 2023-07-17 | $11.14 | $11.95 | $11.13 | $11.89 | $11.89 | 80,670 |
| 2023-07-14 | $11.07 | $11.43 | $11.00 | $11.20 | $11.20 | 38,943 |
| 2023-07-13 | $11.11 | $11.43 | $10.75 | $11.08 | $11.08 | 84,037 |
| 2023-07-12 | $11.24 | $11.29 | $11.00 | $11.10 | $11.10 | 62,546 |
| 2023-07-11 | $11.01 | $11.25 | $10.83 | $11.12 | $11.12 | 66,918 |
| 2023-07-10 | $11.05 | $11.07 | $10.92 | $11.00 | $11.00 | 55,549 |
| 2023-07-07 | $11.11 | $11.20 | $10.94 | $11.02 | $11.02 | 80,564 |
| 2023-07-06 | $11.19 | $11.25 | $11.02 | $11.10 | $11.10 | 55,856 |
| 2023-07-05 | $10.94 | $11.28 | $10.85 | $11.24 | $11.24 | 66,895 |
| 2023-07-03 | $11.07 | $11.07 | $11.00 | $11.00 | $11.00 | 9,367 |
| 2023-06-30 | $11.01 | $11.15 | $10.99 | $11.00 | $11.00 | 45,799 |
| 2023-06-29 | $10.86 | $11.03 | $10.77 | $10.96 | $10.96 | 41,128 |
| 2023-06-28 | $10.74 | $10.95 | $10.74 | $10.85 | $10.85 | 66,557 |
| 2023-06-27 | $10.50 | $10.95 | $10.46 | $10.82 | $10.82 | 49,663 |
| 2023-06-26 | $10.57 | $10.59 | $10.30 | $10.45 | $10.45 | 72,993 |
| 2023-06-23 | $10.73 | $10.75 | $10.52 | $10.62 | $10.62 | 146,650 |
| 2023-06-22 | $10.72 | $10.96 | $10.71 | $10.80 | $10.80 | 57,948 |
| 2023-06-21 | $11.05 | $11.05 | $10.75 | $10.81 | $10.81 | 70,765 |
| 2023-06-20 | $11.36 | $11.42 | $11.03 | $11.11 | $11.11 | 106,080 |
| 2023-06-16 | $10.35 | $11.37 | $10.25 | $11.36 | $11.36 | 364,081 |
| 2023-06-15 | $10.22 | $10.35 | $10.06 | $10.35 | $10.35 | 52,632 |
| 2023-06-14 | $10.35 | $10.38 | $10.16 | $10.20 | $10.20 | 64,575 |
| 2023-06-13 | $10.26 | $10.46 | $10.08 | $10.34 | $10.34 | 55,318 |
| 2023-06-12 | $10.25 | $10.35 | $10.12 | $10.20 | $10.20 | 72,754 |
| 2023-06-09 | $10.30 | $10.30 | $10.13 | $10.21 | $10.21 | 33,937 |
| 2023-06-08 | $10.45 | $10.45 | $10.28 | $10.33 | $10.33 | 40,398 |
| 2023-06-07 | $10.33 | $10.48 | $10.20 | $10.40 | $10.40 | 81,839 |
| 2023-06-06 | $10.00 | $10.38 | $10.00 | $10.28 | $10.28 | 68,109 |
| 2023-06-05 | $10.00 | $10.08 | $9.78 | $9.97 | $9.97 | 37,858 |
| 2023-06-02 | $9.74 | $10.07 | $9.70 | $10.00 | $10.00 | 58,359 |
| 2023-06-01 | $9.77 | $9.79 | $9.49 | $9.67 | $9.67 | 61,098 |
| 2023-05-31 | $9.69 | $9.80 | $9.49 | $9.72 | $9.72 | 36,264 |
| 2023-05-30 | $9.59 | $9.75 | $9.59 | $9.67 | $9.67 | 16,931 |
| 2023-05-26 | $9.80 | $9.80 | $9.47 | $9.54 | $9.54 | 25,649 |
| 2023-05-25 | $9.79 | $9.91 | $9.65 | $9.82 | $9.82 | 32,273 |
| 2023-05-24 | $9.78 | $9.86 | $9.68 | $9.80 | $9.80 | 78,164 |
| 2023-05-23 | $9.81 | $9.87 | $9.74 | $9.80 | $9.80 | 32,926 |
| 2023-05-22 | $10.05 | $10.05 | $9.74 | $9.82 | $9.82 | 33,068 |
| 2023-05-19 | $10.18 | $10.18 | $9.97 | $10.02 | $10.02 | 50,373 |
| 2023-05-18 | $9.90 | $10.09 | $9.78 | $10.09 | $10.09 | 28,664 |
| 2023-05-17 | $9.89 | $9.98 | $9.79 | $9.94 | $9.94 | 43,945 |
| 2023-05-16 | $9.87 | $9.93 | $9.78 | $9.84 | $9.84 | 36,359 |
| 2023-05-15 | $9.59 | $9.95 | $9.53 | $9.89 | $9.89 | 112,693 |
| 2023-05-12 | $9.55 | $9.77 | $9.55 | $9.70 | $9.70 | 29,645 |
| 2023-05-11 | $9.81 | $9.81 | $9.36 | $9.58 | $9.58 | 62,046 |
| 2023-05-10 | $9.77 | $9.89 | $9.53 | $9.84 | $9.84 | 107,223 |
| 2023-05-09 | $9.15 | $9.70 | $9.15 | $9.69 | $9.69 | 123,913 |
| 2023-05-08 | $9.41 | $9.67 | $9.10 | $9.18 | $9.18 | 40,827 |
| 2023-05-05 | $9.68 | $9.80 | $9.36 | $9.41 | $9.41 | 32,225 |
| 2023-05-04 | $9.58 | $9.67 | $9.55 | $9.62 | $9.62 | 49,642 |
| 2023-05-03 | $9.58 | $9.77 | $9.45 | $9.63 | $9.63 | 73,472 |
| 2023-05-02 | $9.68 | $9.69 | $9.48 | $9.60 | $9.60 | 95,330 |
| 2023-05-01 | $9.86 | $9.86 | $9.40 | $9.71 | $9.71 | 119,886 |
| 2023-04-28 | $9.66 | $10.06 | $9.66 | $9.87 | $9.87 | 70,855 |
| 2023-04-27 | $9.53 | $9.80 | $9.50 | $9.70 | $9.70 | 30,528 |
| 2023-04-26 | $9.65 | $9.70 | $9.38 | $9.54 | $9.54 | 88,659 |
| 2023-04-25 | $9.56 | $9.82 | $9.56 | $9.68 | $9.68 | 25,673 |
| 2023-04-24 | $9.80 | $9.80 | $9.60 | $9.72 | $9.72 | 25,763 |
| 2023-04-21 | $9.54 | $9.81 | $9.35 | $9.78 | $9.78 | 109,391 |
| 2023-04-20 | $9.44 | $9.64 | $9.38 | $9.58 | $9.58 | 35,843 |
| 2023-04-19 | $9.58 | $9.64 | $9.43 | $9.49 | $9.49 | 120,590 |
| 2023-04-18 | $9.55 | $9.75 | $9.45 | $9.64 | $9.64 | 110,299 |
| 2023-04-17 | $9.56 | $9.62 | $9.40 | $9.56 | $9.56 | 58,165 |
| 2023-04-14 | $9.55 | $9.68 | $9.48 | $9.61 | $9.61 | 79,784 |
| 2023-04-13 | $9.30 | $9.60 | $9.30 | $9.54 | $9.54 | 43,894 |
| 2023-04-12 | $9.45 | $9.47 | $9.23 | $9.26 | $9.26 | 24,993 |
| 2023-04-11 | $9.39 | $9.48 | $9.34 | $9.43 | $9.43 | 94,485 |
| 2023-04-10 | $9.29 | $9.41 | $9.21 | $9.40 | $9.40 | 44,098 |
| 2023-04-06 | $9.25 | $9.37 | $9.19 | $9.31 | $9.31 | 27,432 |
| 2023-04-05 | $9.23 | $9.33 | $9.20 | $9.22 | $9.22 | 37,486 |
| 2023-04-04 | $9.32 | $9.32 | $9.09 | $9.28 | $9.28 | 34,414 |
| 2023-04-03 | $9.37 | $9.37 | $9.05 | $9.27 | $9.27 | 160,624 |
| 2023-03-31 | $9.38 | $9.46 | $9.37 | $9.45 | $9.45 | 58,872 |
| 2023-03-30 | $9.35 | $9.36 | $9.16 | $9.34 | $9.34 | 64,478 |
| 2023-03-29 | $9.28 | $9.42 | $9.24 | $9.32 | $9.32 | 44,174 |
| 2023-03-28 | $9.30 | $9.44 | $9.20 | $9.22 | $9.22 | 43,579 |
| 2023-03-27 | $9.22 | $9.39 | $9.22 | $9.30 | $9.30 | 52,084 |
| 2023-03-24 | $9.05 | $9.24 | $8.93 | $9.21 | $9.21 | 55,886 |
| 2023-03-23 | $9.09 | $9.25 | $9.06 | $9.11 | $9.11 | 52,889 |
| 2023-03-22 | $9.14 | $9.22 | $8.94 | $9.06 | $9.06 | 75,736 |
| 2023-03-21 | $8.90 | $9.23 | $8.76 | $9.10 | $9.10 | 240,573 |
| 2023-03-20 | $8.66 | $9.01 | $8.59 | $8.82 | $8.82 | 285,556 |
| 2023-03-17 | $8.88 | $8.94 | $8.47 | $8.66 | $8.66 | 285,383 |
| 2023-03-16 | $8.91 | $9.18 | $8.80 | $8.95 | $8.95 | 263,253 |
| 2023-03-15 | $9.05 | $9.21 | $8.87 | $8.99 | $8.99 | 219,010 |
| 2023-03-14 | $9.01 | $9.20 | $8.98 | $9.16 | $9.16 | 62,142 |
| 2023-03-13 | $8.74 | $9.03 | $8.68 | $9.01 | $9.01 | 93,885 |
| 2023-03-10 | $9.01 | $9.13 | $8.78 | $8.85 | $8.85 | 165,967 |
| 2023-03-09 | $9.01 | $9.16 | $9.01 | $9.02 | $9.02 | 38,058 |
| 2023-03-08 | $9.09 | $9.13 | $8.98 | $9.11 | $9.11 | 56,273 |
| 2023-03-07 | $9.00 | $9.16 | $8.90 | $9.09 | $9.09 | 71,915 |
| 2023-03-06 | $9.09 | $9.09 | $8.86 | $9.00 | $9.00 | 134,973 |
| 2023-03-03 | $8.80 | $9.11 | $8.66 | $9.07 | $9.07 | 101,972 |
| 2023-03-02 | $8.61 | $8.80 | $8.54 | $8.76 | $8.76 | 52,550 |
| 2023-03-01 | $8.81 | $8.83 | $8.57 | $8.65 | $8.65 | 83,071 |
| 2023-02-28 | $8.85 | $8.93 | $8.73 | $8.83 | $8.83 | 89,118 |
| 2023-02-27 | $9.14 | $9.20 | $8.75 | $8.79 | $8.79 | 44,875 |
| 2023-02-24 | $9.04 | $9.15 | $8.85 | $9.06 | $9.06 | 107,335 |
| 2023-02-23 | $9.08 | $9.19 | $8.99 | $9.12 | $9.12 | 41,516 |
| 2023-02-22 | $9.14 | $9.15 | $8.91 | $9.04 | $9.04 | 161,709 |
| 2023-02-21 | $8.80 | $9.15 | $8.80 | $9.12 | $9.12 | 167,377 |
| 2023-02-17 | $8.91 | $8.91 | $8.76 | $8.86 | $8.86 | 59,164 |
| 2023-02-16 | $9.00 | $9.10 | $8.80 | $8.90 | $8.90 | 62,983 |
| 2023-02-15 | $9.03 | $9.26 | $9.03 | $9.08 | $9.08 | 52,978 |
| 2023-02-14 | $9.04 | $9.13 | $8.88 | $9.12 | $9.12 | 76,799 |
| 2023-02-13 | $8.71 | $9.04 | $8.71 | $9.02 | $9.02 | 76,033 |
| 2023-02-10 | $8.83 | $8.92 | $8.75 | $8.88 | $8.88 | 107,688 |
| 2023-02-09 | $8.92 | $8.95 | $8.66 | $8.92 | $8.92 | 78,956 |
| 2023-02-08 | $9.10 | $9.10 | $8.82 | $8.92 | $8.92 | 64,956 |
| 2023-02-07 | $9.02 | $9.17 | $8.90 | $9.11 | $9.11 | 47,611 |
| 2023-02-06 | $9.52 | $9.52 | $9.02 | $9.06 | $9.06 | 53,603 |
| 2023-02-03 | $9.30 | $9.58 | $9.11 | $9.55 | $9.55 | 162,661 |
| 2023-02-02 | $9.17 | $9.49 | $9.17 | $9.37 | $9.37 | 162,019 |
| 2023-02-01 | $8.99 | $9.16 | $8.75 | $9.13 | $9.13 | 119,434 |
| 2023-01-31 | $8.83 | $9.00 | $8.82 | $8.97 | $8.97 | 125,331 |
| 2023-01-30 | $9.09 | $9.24 | $8.81 | $8.84 | $8.84 | 61,403 |
| 2023-01-27 | $9.15 | $9.31 | $9.12 | $9.23 | $9.23 | 31,574 |
| 2023-01-26 | $9.43 | $9.50 | $9.09 | $9.21 | $9.21 | 49,426 |
| 2023-01-25 | $8.90 | $9.41 | $8.84 | $9.36 | $9.36 | 101,406 |
| 2023-01-24 | $8.85 | $9.02 | $8.78 | $8.90 | $8.90 | 170,480 |
| 2023-01-23 | $8.85 | $8.97 | $8.75 | $8.90 | $8.90 | 59,664 |
| 2023-01-20 | $9.09 | $9.09 | $8.81 | $8.89 | $8.89 | 85,161 |
| 2023-01-19 | $9.11 | $9.30 | $9.00 | $9.01 | $9.01 | 82,156 |
| 2023-01-18 | $9.77 | $9.83 | $9.17 | $9.20 | $9.20 | 68,508 |
| 2023-01-17 | $9.78 | $10.04 | $9.76 | $9.78 | $9.78 | 97,481 |
| 2023-01-13 | $9.78 | $9.93 | $9.69 | $9.84 | $9.84 | 211,838 |
| 2023-01-12 | $9.89 | $10.04 | $9.72 | $9.75 | $9.75 | 110,849 |
| 2023-01-11 | $9.64 | $10.24 | $9.54 | $9.89 | $9.89 | 109,914 |
| 2023-01-10 | $9.20 | $10.07 | $9.20 | $9.53 | $9.53 | 171,864 |
| 2023-01-09 | $10.67 | $10.71 | $10.39 | $10.45 | $10.45 | 45,014 |
| 2023-01-06 | $10.30 | $10.54 | $10.23 | $10.54 | $10.54 | 44,897 |
| 2023-01-05 | $10.35 | $10.38 | $10.05 | $10.28 | $10.28 | 44,316 |
| 2023-01-04 | $10.37 | $10.50 | $10.24 | $10.41 | $10.41 | 51,437 |
| 2023-01-03 | $10.56 | $10.64 | $10.14 | $10.27 | $10.27 | 94,415 |
| 2022-12-30 | $10.42 | $10.62 | $10.42 | $10.48 | $10.48 | 56,033 |
| 2022-12-29 | $10.09 | $10.57 | $10.09 | $10.49 | $10.49 | 54,941 |
| 2022-12-28 | $10.06 | $10.09 | $9.94 | $10.01 | $10.01 | 54,208 |
| 2022-12-27 | $9.94 | $10.09 | $9.88 | $10.03 | $10.03 | 74,450 |
| 2022-12-23 | $9.99 | $10.06 | $9.88 | $9.94 | $9.94 | 36,887 |
| 2022-12-22 | $10.15 | $10.15 | $9.89 | $10.03 | $10.03 | 115,307 |
| 2022-12-21 | $10.13 | $10.25 | $10.04 | $10.17 | $10.17 | 74,511 |
| 2022-12-20 | $10.05 | $10.17 | $10.02 | $10.10 | $10.10 | 150,801 |
| 2022-12-19 | $10.46 | $10.46 | $10.01 | $10.06 | $10.06 | 34,839 |
| 2022-12-16 | $10.31 | $10.52 | $10.23 | $10.48 | $10.48 | 94,723 |
| 2022-12-15 | $10.95 | $10.95 | $10.23 | $10.45 | $10.45 | 55,744 |
| 2022-12-14 | $10.86 | $11.30 | $10.84 | $10.99 | $10.99 | 68,619 |
| 2022-12-13 | $10.74 | $11.05 | $10.60 | $10.86 | $10.86 | 141,988 |
| 2022-12-12 | $10.47 | $10.74 | $10.43 | $10.72 | $10.72 | 99,821 |
| 2022-12-09 | $10.66 | $10.66 | $10.42 | $10.50 | $10.50 | 72,689 |
| 2022-12-08 | $10.25 | $10.73 | $10.25 | $10.67 | $10.67 | 110,396 |
| 2022-12-07 | $10.32 | $10.47 | $10.13 | $10.27 | $10.27 | 134,838 |
| 2022-12-06 | $10.41 | $10.48 | $10.16 | $10.41 | $10.41 | 125,093 |
| 2022-12-05 | $10.29 | $10.44 | $9.97 | $10.39 | $10.39 | 140,474 |
| 2022-12-02 | $10.41 | $10.49 | $10.20 | $10.34 | $10.34 | 416,495 |
| 2022-12-01 | $10.61 | $10.71 | $10.25 | $10.52 | $10.52 | 76,477 |
| 2022-11-30 | $10.27 | $10.62 | $10.10 | $10.61 | $10.61 | 97,910 |
| 2022-11-29 | $10.18 | $10.32 | $9.95 | $10.25 | $10.25 | 102,066 |
| 2022-11-28 | $10.58 | $10.64 | $10.18 | $10.25 | $10.25 | 155,961 |
| 2022-11-25 | $10.58 | $10.68 | $10.52 | $10.62 | $10.62 | 21,286 |
| 2022-11-23 | $10.65 | $10.70 | $10.41 | $10.51 | $10.51 | 81,910 |
| 2022-11-22 | $10.70 | $10.83 | $10.15 | $10.60 | $10.60 | 90,257 |
| 2022-11-21 | $10.37 | $10.76 | $10.37 | $10.63 | $10.63 | 102,948 |
| 2022-11-18 | $10.58 | $10.60 | $10.32 | $10.37 | $10.37 | 119,811 |
| 2022-11-17 | $10.01 | $10.69 | $9.90 | $10.39 | $10.39 | 148,099 |
| 2022-11-16 | $9.43 | $10.20 | $9.41 | $10.01 | $10.01 | 145,846 |
| 2022-11-15 | $8.65 | $9.81 | $8.56 | $9.45 | $9.45 | 147,978 |
| 2022-11-14 | $8.49 | $8.64 | $8.30 | $8.47 | $8.47 | 75,059 |
| 2022-11-11 | $8.60 | $8.63 | $8.38 | $8.52 | $8.52 | 92,115 |
| 2022-11-10 | $8.46 | $8.73 | $8.46 | $8.66 | $8.66 | 188,431 |
| 2022-11-09 | $8.43 | $8.57 | $8.24 | $8.27 | $8.27 | 49,553 |
| 2022-11-08 | $8.41 | $8.58 | $8.04 | $8.52 | $8.52 | 56,796 |
| 2022-11-07 | $8.54 | $8.60 | $8.36 | $8.43 | $8.43 | 49,977 |
| 2022-11-04 | $8.16 | $8.54 | $8.16 | $8.49 | $8.49 | 48,942 |
| 2022-11-03 | $8.21 | $8.37 | $7.98 | $8.34 | $8.34 | 85,038 |
| 2022-11-02 | $8.50 | $8.65 | $8.29 | $8.29 | $8.29 | 103,676 |
| 2022-11-01 | $8.69 | $8.69 | $8.52 | $8.56 | $8.56 | 49,950 |
| 2022-10-31 | $8.52 | $8.76 | $8.19 | $8.63 | $8.63 | 112,281 |
| 2022-10-28 | $8.51 | $8.57 | $8.49 | $8.50 | $8.50 | 86,182 |
| 2022-10-27 | $8.62 | $8.70 | $8.39 | $8.49 | $8.49 | 79,209 |
| 2022-10-26 | $8.47 | $8.58 | $8.28 | $8.54 | $8.54 | 78,633 |
| 2022-10-25 | $8.20 | $8.55 | $8.20 | $8.42 | $8.42 | 136,769 |
| 2022-10-24 | $8.24 | $8.40 | $8.17 | $8.21 | $8.21 | 67,552 |
| 2022-10-21 | $8.19 | $8.31 | $8.10 | $8.26 | $8.26 | 545,379 |
| 2022-10-20 | $8.37 | $8.49 | $8.14 | $8.18 | $8.18 | 85,170 |
| 2022-10-19 | $8.29 | $8.44 | $8.10 | $8.41 | $8.41 | 103,387 |
| 2022-10-18 | $8.35 | $8.40 | $8.23 | $8.36 | $8.36 | 90,964 |
| 2022-10-17 | $7.84 | $8.25 | $7.77 | $8.23 | $8.23 | 164,870 |
| 2022-10-14 | $8.22 | $8.22 | $7.80 | $7.81 | $7.81 | 65,358 |
| 2022-10-13 | $7.94 | $8.21 | $7.85 | $8.16 | $8.16 | 53,862 |
| 2022-10-12 | $7.96 | $8.10 | $7.78 | $8.08 | $8.08 | 65,861 |
| 2022-10-11 | $8.29 | $8.34 | $7.87 | $7.95 | $7.95 | 72,035 |
| 2022-10-10 | $8.01 | $8.31 | $7.92 | $8.26 | $8.26 | 60,573 |
| 2022-10-07 | $7.99 | $8.01 | $7.81 | $7.96 | $7.96 | 83,965 |
| 2022-10-06 | $8.19 | $8.19 | $7.96 | $8.04 | $8.04 | 57,966 |
| 2022-10-05 | $8.20 | $8.24 | $8.03 | $8.17 | $8.17 | 82,961 |
| 2022-10-04 | $8.32 | $8.43 | $8.05 | $8.24 | $8.24 | 114,470 |
| 2022-10-03 | $8.36 | $8.38 | $8.08 | $8.23 | $8.23 | 75,152 |
| 2022-09-30 | $8.61 | $8.70 | $8.34 | $8.35 | $8.35 | 49,686 |
| 2022-09-29 | $8.98 | $8.98 | $8.63 | $8.65 | $8.65 | 33,532 |
| 2022-09-28 | $8.87 | $9.08 | $8.70 | $9.04 | $9.04 | 86,028 |
| 2022-09-27 | $8.85 | $8.95 | $8.76 | $8.85 | $8.85 | 81,852 |
| 2022-09-26 | $8.77 | $9.01 | $8.77 | $8.84 | $8.84 | 46,932 |
| 2022-09-23 | $8.86 | $8.92 | $8.60 | $8.87 | $8.87 | 93,911 |
| 2022-09-22 | $9.06 | $9.06 | $8.60 | $8.87 | $8.87 | 88,444 |
| 2022-09-21 | $9.07 | $9.20 | $8.82 | $8.85 | $8.85 | 66,940 |
| 2022-09-20 | $9.50 | $9.50 | $8.94 | $9.06 | $9.06 | 49,586 |
| 2022-09-19 | $9.60 | $9.86 | $9.52 | $9.57 | $9.57 | 23,541 |
| 2022-09-16 | $9.80 | $10.44 | $9.59 | $9.60 | $9.60 | 244,110 |
| 2022-09-15 | $10.04 | $10.04 | $9.75 | $9.84 | $9.84 | 19,000 |
| 2022-09-14 | $9.77 | $10.09 | $9.77 | $9.96 | $9.96 | 63,752 |
| 2022-09-13 | $9.64 | $9.90 | $9.64 | $9.71 | $9.71 | 39,832 |
| 2022-09-12 | $9.78 | $9.81 | $9.71 | $9.81 | $9.81 | 10,872 |
| 2022-09-09 | $9.67 | $9.79 | $9.60 | $9.76 | $9.76 | 24,839 |
| 2022-09-08 | $9.90 | $9.90 | $9.58 | $9.66 | $9.66 | 33,847 |
| 2022-09-07 | $9.45 | $10.06 | $9.45 | $9.85 | $9.85 | 59,173 |
| 2022-09-06 | $9.63 | $9.63 | $9.39 | $9.48 | $9.48 | 90,860 |
| 2022-09-02 | $10.20 | $10.20 | $9.64 | $9.67 | $9.67 | 52,712 |
| 2022-09-01 | $10.32 | $10.32 | $9.92 | $9.94 | $9.94 | 65,100 |
| 2022-08-31 | $10.62 | $10.71 | $10.32 | $10.32 | $10.32 | 25,666 |
| 2022-08-30 | $10.61 | $10.62 | $10.51 | $10.54 | $10.54 | 24,500 |
| 2022-08-29 | $10.55 | $10.72 | $10.54 | $10.64 | $10.64 | 23,765 |
| 2022-08-26 | $11.21 | $11.21 | $10.60 | $10.68 | $10.68 | 56,013 |
| 2022-08-25 | $11.12 | $11.18 | $11.06 | $11.14 | $11.14 | 26,680 |
| 2022-08-24 | $10.95 | $11.10 | $10.86 | $11.10 | $11.10 | 41,109 |
| 2022-08-23 | $11.27 | $11.29 | $11.01 | $11.01 | $11.01 | 31,043 |
| 2022-08-22 | $11.34 | $11.34 | $11.21 | $11.23 | $11.23 | 32,045 |
| 2022-08-19 | $11.42 | $11.44 | $11.21 | $11.40 | $11.40 | 27,064 |
| 2022-08-18 | $11.47 | $11.50 | $11.32 | $11.49 | $11.49 | 31,211 |
| 2022-08-17 | $11.30 | $11.43 | $11.30 | $11.42 | $11.42 | 27,562 |
| 2022-08-16 | $11.29 | $11.48 | $11.29 | $11.42 | $11.42 | 29,032 |
| 2022-08-15 | $11.22 | $11.48 | $10.87 | $11.41 | $11.41 | 49,815 |
| 2022-08-12 | $10.83 | $11.25 | $10.83 | $11.23 | $11.23 | 42,825 |
| 2022-08-11 | $10.75 | $10.94 | $10.69 | $10.85 | $10.85 | 25,022 |
| 2022-08-10 | $10.74 | $10.75 | $10.56 | $10.71 | $10.71 | 40,068 |
| 2022-08-09 | $10.67 | $10.67 | $10.53 | $10.58 | $10.58 | 29,910 |
| 2022-08-08 | $10.61 | $10.71 | $10.47 | $10.65 | $10.65 | 40,724 |
| 2022-08-05 | $10.65 | $10.75 | $10.58 | $10.59 | $10.59 | 25,802 |
| 2022-08-04 | $10.77 | $10.89 | $10.64 | $10.80 | $10.80 | 29,487 |
| 2022-08-03 | $10.53 | $10.82 | $10.53 | $10.73 | $10.73 | 38,401 |
| 2022-08-02 | $10.63 | $10.73 | $10.50 | $10.55 | $10.55 | 12,147 |
| 2022-08-01 | $10.47 | $10.72 | $10.38 | $10.64 | $10.64 | 34,542 |
| 2022-07-29 | $10.54 | $10.71 | $10.50 | $10.56 | $10.56 | 47,229 |
| 2022-07-28 | $10.29 | $10.63 | $10.29 | $10.59 | $10.59 | 30,202 |
| 2022-07-27 | $10.40 | $10.40 | $10.15 | $10.30 | $10.30 | 37,023 |
| 2022-07-26 | $10.31 | $10.39 | $10.26 | $10.31 | $10.31 | 33,912 |
| 2022-07-25 | $10.51 | $10.58 | $10.34 | $10.39 | $10.39 | 33,912 |
| 2022-07-22 | $10.71 | $10.76 | $10.50 | $10.54 | $10.54 | 36,376 |
| 2022-07-21 | $10.79 | $10.79 | $10.58 | $10.70 | $10.70 | 37,670 |
| 2022-07-20 | $10.67 | $10.84 | $10.61 | $10.79 | $10.79 | 44,390 |
| 2022-07-19 | $10.35 | $10.69 | $10.35 | $10.63 | $10.63 | 55,486 |
| 2022-07-18 | $10.43 | $10.44 | $10.18 | $10.24 | $10.24 | 40,563 |
| 2022-07-15 | $10.36 | $10.38 | $10.19 | $10.35 | $10.35 | 50,593 |
| 2022-07-14 | $10.35 | $10.38 | $10.11 | $10.25 | $10.25 | 52,740 |
| 2022-07-13 | $10.18 | $10.38 | $10.12 | $10.35 | $10.35 | 51,831 |
| 2022-07-12 | $10.29 | $10.38 | $10.19 | $10.24 | $10.24 | 57,973 |
| 2022-07-11 | $10.65 | $10.65 | $10.36 | $10.36 | $10.36 | 31,527 |
| 2022-07-08 | $10.51 | $10.70 | $10.49 | $10.65 | $10.65 | 38,942 |
| 2022-07-07 | $10.56 | $10.71 | $10.50 | $10.59 | $10.59 | 42,320 |
| 2022-07-06 | $10.51 | $10.74 | $10.39 | $10.47 | $10.47 | 51,691 |
| 2022-07-05 | $10.55 | $10.55 | $10.20 | $10.53 | $10.53 | 101,919 |
| 2022-07-01 | $10.58 | $10.71 | $10.44 | $10.58 | $10.58 | 85,882 |
| 2022-06-30 | $10.46 | $10.58 | $10.26 | $10.54 | $10.54 | 41,866 |
| 2022-06-29 | $10.40 | $10.65 | $10.31 | $10.48 | $10.48 | 73,130 |
| 2022-06-28 | $10.41 | $10.43 | $10.23 | $10.36 | $10.36 | 73,523 |
| 2022-06-27 | $10.28 | $10.37 | $10.23 | $10.32 | $10.32 | 60,593 |
| 2022-06-24 | $10.36 | $10.47 | $10.15 | $10.20 | $10.20 | 207,973 |
| 2022-06-23 | $10.15 | $10.29 | $10.15 | $10.28 | $10.28 | 87,693 |
| 2022-06-22 | $10.02 | $10.29 | $9.98 | $10.18 | $10.18 | 91,339 |
| 2022-06-21 | $9.94 | $10.21 | $9.94 | $10.11 | $10.11 | 101,470 |
| 2022-06-17 | $10.03 | $10.29 | $9.87 | $9.91 | $9.91 | 169,563 |
| 2022-06-16 | $9.85 | $10.10 | $9.70 | $10.02 | $10.02 | 241,052 |
| 2022-06-15 | $9.79 | $10.14 | $9.75 | $9.99 | $9.99 | 107,369 |
| 2022-06-14 | $9.82 | $9.82 | $9.46 | $9.72 | $9.72 | 97,682 |
| 2022-06-13 | $10.64 | $10.65 | $9.80 | $9.85 | $9.85 | 101,535 |
| 2022-06-10 | $10.99 | $11.01 | $10.82 | $10.86 | $10.86 | 33,470 |
| 2022-06-09 | $11.00 | $11.20 | $10.99 | $11.07 | $11.07 | 53,285 |
| 2022-06-08 | $11.25 | $11.26 | $10.97 | $11.02 | $11.02 | 58,186 |
| 2022-06-07 | $11.44 | $11.44 | $11.06 | $11.28 | $11.28 | 59,494 |
| 2022-06-06 | $11.43 | $11.73 | $11.30 | $11.52 | $11.52 | 98,591 |
| 2022-06-03 | $11.42 | $11.42 | $11.16 | $11.30 | $11.30 | 76,206 |
| 2022-06-02 | $11.28 | $11.50 | $11.12 | $11.40 | $11.40 | 90,360 |
| 2022-06-01 | $11.37 | $11.48 | $11.07 | $11.34 | $11.34 | 116,626 |
| 2022-05-31 | $11.00 | $11.32 | $10.98 | $11.30 | $11.30 | 95,974 |
| 2022-05-27 | $10.90 | $11.23 | $10.79 | $11.06 | $11.06 | 81,161 |
| 2022-05-26 | $10.63 | $10.96 | $10.63 | $10.84 | $10.84 | 70,066 |
| 2022-05-25 | $10.43 | $10.67 | $10.36 | $10.55 | $10.55 | 65,874 |
| 2022-05-24 | $10.29 | $10.49 | $10.14 | $10.42 | $10.42 | 83,284 |
| 2022-05-23 | $10.33 | $10.43 | $10.20 | $10.31 | $10.31 | 55,026 |
| 2022-05-20 | $10.18 | $10.25 | $9.96 | $10.22 | $10.22 | 62,914 |
| 2022-05-19 | $9.99 | $10.18 | $9.99 | $10.07 | $10.07 | 76,246 |
| 2022-05-18 | $10.20 | $10.20 | $9.96 | $10.00 | $10.00 | 70,932 |
| 2022-05-17 | $10.18 | $10.29 | $10.15 | $10.21 | $10.21 | 73,409 |
| 2022-05-16 | $9.94 | $10.13 | $9.94 | $10.05 | $10.05 | 86,159 |
| 2022-05-13 | $9.87 | $10.13 | $9.85 | $10.01 | $10.01 | 84,640 |
| 2022-05-12 | $9.75 | $9.95 | $9.68 | $9.86 | $9.86 | 123,000 |
| 2022-05-11 | $10.01 | $10.16 | $9.80 | $9.81 | $9.81 | 90,696 |
| 2022-05-10 | $10.08 | $10.22 | $9.90 | $10.01 | $10.01 | 141,707 |
| 2022-05-09 | $10.07 | $10.18 | $9.89 | $10.00 | $10.00 | 159,371 |
| 2022-05-06 | $10.51 | $10.51 | $10.15 | $10.23 | $10.23 | 115,357 |
| 2022-05-05 | $10.62 | $10.63 | $10.10 | $10.56 | $10.56 | 126,655 |
| 2022-05-04 | $10.44 | $10.75 | $10.25 | $10.72 | $10.72 | 74,750 |
| 2022-05-03 | $10.47 | $10.58 | $10.31 | $10.43 | $10.43 | 66,739 |
| 2022-05-02 | $10.46 | $10.58 | $10.36 | $10.46 | $10.46 | 78,503 |
| 2022-04-29 | $10.62 | $10.90 | $10.40 | $10.45 | $10.45 | 101,877 |
| 2022-04-28 | $10.80 | $10.90 | $10.51 | $10.76 | $10.76 | 64,133 |
| 2022-04-27 | $10.90 | $11.00 | $10.68 | $10.72 | $10.72 | 87,158 |
| 2022-04-26 | $11.30 | $11.35 | $10.92 | $10.92 | $10.92 | 105,252 |
| 2022-04-25 | $11.90 | $11.90 | $11.22 | $11.35 | $11.35 | 124,793 |
| 2022-04-22 | $11.88 | $12.05 | $11.88 | $11.96 | $11.96 | 139,922 |
| 2022-04-21 | $12.15 | $12.15 | $11.85 | $11.96 | $11.96 | 128,231 |
| 2022-04-20 | $12.13 | $12.27 | $12.09 | $12.12 | $12.12 | 53,872 |
| 2022-04-19 | $11.76 | $12.14 | $11.74 | $12.02 | $12.02 | 87,074 |
| 2022-04-18 | $11.70 | $11.91 | $11.63 | $11.78 | $11.78 | 100,573 |
| 2022-04-14 | $11.43 | $11.94 | $11.38 | $11.61 | $11.61 | 108,915 |
| 2022-04-13 | $11.29 | $11.64 | $11.08 | $11.41 | $11.41 | 168,726 |
| 2022-04-12 | $11.70 | $11.87 | $11.29 | $11.32 | $11.32 | 114,123 |
| 2022-04-11 | $12.02 | $12.18 | $11.54 | $11.61 | $11.61 | 135,588 |
| 2022-04-08 | $11.73 | $12.13 | $11.71 | $12.02 | $12.02 | 161,269 |
| 2022-04-07 | $11.59 | $11.79 | $11.55 | $11.75 | $11.75 | 77,344 |
| 2022-04-06 | $11.76 | $11.83 | $11.57 | $11.64 | $11.64 | 74,626 |
| 2022-04-05 | $12.07 | $12.12 | $11.81 | $11.81 | $11.81 | 73,673 |
| 2022-04-04 | $12.14 | $12.29 | $11.90 | $12.04 | $12.04 | 84,918 |
| 2022-04-01 | $12.03 | $12.13 | $11.92 | $12.08 | $12.08 | 153,024 |
| 2022-03-31 | $12.04 | $12.19 | $11.96 | $12.02 | $12.02 | 438,239 |
| 2022-03-30 | $12.05 | $12.09 | $11.96 | $12.03 | $12.03 | 111,726 |
| 2022-03-29 | $12.30 | $12.41 | $12.02 | $12.10 | $12.10 | 126,786 |
| 2022-03-28 | $12.02 | $12.24 | $11.96 | $12.22 | $12.22 | 124,588 |
| 2022-03-25 | $12.06 | $12.22 | $11.94 | $12.00 | $12.00 | 93,613 |
| 2022-03-24 | $11.80 | $12.19 | $11.77 | $12.18 | $12.18 | 97,691 |
| 2022-03-23 | $11.87 | $12.02 | $11.82 | $11.84 | $11.84 | 58,200 |
| 2022-03-22 | $12.07 | $12.11 | $11.93 | $12.00 | $12.00 | 72,257 |
| 2022-03-21 | $12.12 | $12.12 | $11.92 | $12.05 | $12.05 | 44,770 |
| 2022-03-18 | $12.07 | $12.13 | $11.89 | $12.12 | $12.12 | 174,405 |
| 2022-03-17 | $11.84 | $12.13 | $11.84 | $12.07 | $12.07 | 59,227 |
| 2022-03-16 | $11.70 | $12.13 | $11.65 | $11.96 | $11.96 | 80,597 |
| 2022-03-15 | $11.62 | $11.70 | $11.44 | $11.59 | $11.59 | 35,461 |
| 2022-03-14 | $11.74 | $11.74 | $11.27 | $11.51 | $11.51 | 177,194 |
| 2022-03-11 | $11.84 | $11.90 | $11.61 | $11.69 | $11.69 | 34,831 |
| 2022-03-10 | $11.94 | $11.99 | $11.65 | $11.86 | $11.86 | 49,806 |
| 2022-03-09 | $11.87 | $12.13 | $11.80 | $11.99 | $11.99 | 61,826 |
| 2022-03-08 | $11.82 | $11.89 | $11.67 | $11.82 | $11.82 | 55,373 |
| 2022-03-07 | $11.97 | $12.08 | $11.82 | $11.87 | $11.87 | 55,654 |
| 2022-03-04 | $11.90 | $12.05 | $11.73 | $11.99 | $11.99 | 38,020 |
| 2022-03-03 | $12.03 | $12.18 | $11.85 | $11.95 | $11.95 | 28,547 |
| 2022-03-02 | $11.88 | $12.09 | $11.82 | $11.94 | $11.94 | 44,220 |
| 2022-03-01 | $11.86 | $12.06 | $11.71 | $11.85 | $11.85 | 80,728 |
| 2022-02-28 | $11.90 | $12.07 | $11.73 | $11.85 | $11.85 | 64,015 |
| 2022-02-25 | $11.91 | $12.20 | $11.82 | $11.95 | $11.95 | 62,285 |
| 2022-02-24 | $11.43 | $11.91 | $11.29 | $11.91 | $11.91 | 62,708 |
| 2022-02-23 | $11.86 | $12.29 | $11.51 | $11.53 | $11.53 | 33,934 |
| 2022-02-22 | $11.82 | $12.05 | $11.52 | $11.65 | $11.65 | 101,541 |
| 2022-02-18 | $11.85 | $12.05 | $11.85 | $11.90 | $11.90 | 44,504 |
| 2022-02-17 | $12.00 | $12.15 | $11.71 | $11.90 | $11.90 | 82,501 |
| 2022-02-16 | $12.16 | $12.17 | $11.95 | $12.08 | $12.08 | 40,314 |
| 2022-02-15 | $11.97 | $12.26 | $11.91 | $12.19 | $12.19 | 64,073 |
| 2022-02-14 | $12.08 | $12.12 | $11.73 | $11.89 | $11.89 | 51,062 |
| 2022-02-11 | $12.11 | $12.58 | $11.94 | $12.06 | $12.06 | 70,323 |
| 2022-02-10 | $12.28 | $12.55 | $12.10 | $12.19 | $12.19 | 79,675 |
| 2022-02-09 | $12.60 | $12.64 | $12.38 | $12.51 | $12.51 | 44,396 |
| 2022-02-08 | $12.32 | $12.72 | $12.28 | $12.58 | $12.58 | 83,877 |
| 2022-02-07 | $12.25 | $12.31 | $12.10 | $12.25 | $12.25 | 136,492 |
| 2022-02-04 | $12.26 | $12.63 | $12.18 | $12.27 | $12.27 | 78,366 |
| 2022-02-03 | $12.51 | $12.66 | $12.34 | $12.34 | $12.34 | 59,839 |
| 2022-02-02 | $13.00 | $13.15 | $12.57 | $12.61 | $12.61 | 61,215 |
| 2022-02-01 | $12.79 | $13.09 | $12.54 | $13.04 | $13.04 | 101,034 |
| 2022-01-31 | $12.55 | $12.90 | $12.47 | $12.82 | $12.82 | 80,554 |
| 2022-01-28 | $12.32 | $12.94 | $12.23 | $12.67 | $12.67 | 57,033 |
| 2022-01-27 | $12.39 | $12.54 | $12.10 | $12.36 | $12.36 | 253,006 |
| 2022-01-26 | $12.48 | $12.79 | $11.96 | $12.30 | $12.30 | 83,718 |
| 2022-01-25 | $12.17 | $12.57 | $11.74 | $12.39 | $12.39 | 69,328 |
| 2022-01-24 | $12.15 | $12.40 | $11.78 | $12.33 | $12.33 | 98,197 |
| 2022-01-21 | $12.26 | $12.61 | $12.18 | $12.25 | $12.25 | 63,639 |
| 2022-01-20 | $12.41 | $12.91 | $12.32 | $12.37 | $12.37 | 67,452 |
| 2022-01-19 | $12.79 | $12.94 | $12.34 | $12.41 | $12.41 | 80,312 |
| 2022-01-18 | $13.43 | $13.44 | $12.61 | $12.77 | $12.77 | 105,397 |
| 2022-01-14 | $13.45 | $13.66 | $13.20 | $13.53 | $13.53 | 47,247 |
| 2022-01-13 | $13.25 | $13.87 | $13.25 | $13.45 | $13.45 | 60,422 |
| 2022-01-12 | $13.64 | $13.65 | $13.21 | $13.23 | $13.23 | 192,211 |
| 2022-01-11 | $13.29 | $13.74 | $13.16 | $13.67 | $13.67 | 71,031 |
| 2022-01-10 | $13.74 | $13.99 | $13.25 | $13.29 | $13.29 | 62,928 |
| 2022-01-07 | $14.03 | $14.39 | $13.95 | $14.00 | $14.00 | 33,019 |
| 2022-01-06 | $14.11 | $14.30 | $14.00 | $14.06 | $14.06 | 49,946 |
| 2022-01-05 | $14.12 | $14.29 | $14.05 | $14.17 | $14.17 | 54,129 |
| 2022-01-04 | $14.30 | $14.51 | $14.19 | $14.19 | $14.19 | 70,703 |
| 2022-01-03 | $14.55 | $14.72 | $14.44 | $14.54 | $14.54 | 76,421 |
| 2021-12-31 | $14.72 | $14.79 | $14.54 | $14.60 | $14.60 | 24,118 |
| 2021-12-30 | $14.58 | $14.74 | $14.26 | $14.71 | $14.71 | 62,680 |
| 2021-12-29 | $14.39 | $14.54 | $14.30 | $14.53 | $14.53 | 39,617 |
| 2021-12-28 | $14.22 | $14.44 | $14.12 | $14.37 | $14.37 | 67,379 |
| 2021-12-27 | $14.42 | $14.53 | $14.20 | $14.28 | $14.28 | 52,082 |
| 2021-12-23 | $14.40 | $14.77 | $14.30 | $14.40 | $14.40 | 28,575 |
| 2021-12-22 | $14.02 | $14.42 | $13.96 | $14.39 | $14.39 | 88,873 |
| 2021-12-21 | $13.79 | $14.06 | $13.79 | $14.00 | $14.00 | 88,555 |
| 2021-12-20 | $13.76 | $13.93 | $13.65 | $13.76 | $13.76 | 56,404 |
| 2021-12-17 | $14.19 | $14.19 | $13.75 | $13.79 | $13.79 | 288,420 |
| 2021-12-16 | $14.16 | $14.62 | $13.92 | $14.17 | $14.17 | 118,966 |
| 2021-12-15 | $14.27 | $14.52 | $13.91 | $14.00 | $14.00 | 169,639 |
| 2021-12-14 | $14.39 | $14.93 | $14.10 | $14.33 | $14.33 | 69,066 |
| 2021-12-13 | $14.53 | $14.89 | $14.30 | $14.31 | $14.31 | 31,960 |
| 2021-12-10 | $15.00 | $15.00 | $14.49 | $14.56 | $14.56 | 18,810 |
| 2021-12-09 | $14.70 | $14.97 | $14.14 | $14.65 | $14.65 | 32,333 |
| 2021-12-08 | $15.22 | $15.45 | $14.69 | $14.85 | $14.85 | 34,837 |
| 2021-12-07 | $14.47 | $14.99 | $14.47 | $14.90 | $14.90 | 30,172 |
| 2021-12-06 | $14.40 | $14.73 | $14.20 | $14.32 | $14.32 | 51,600 |
| 2021-12-03 | $14.41 | $14.41 | $14.13 | $14.25 | $14.25 | 51,047 |
| 2021-12-02 | $14.40 | $14.54 | $14.18 | $14.30 | $14.30 | 45,541 |
| 2021-12-01 | $14.84 | $14.88 | $14.26 | $14.27 | $14.27 | 63,570 |
| 2021-11-30 | $14.89 | $14.95 | $14.46 | $14.56 | $14.56 | 87,501 |
| 2021-11-29 | $15.18 | $15.43 | $14.74 | $14.89 | $14.89 | 46,596 |
| 2021-11-26 | $15.50 | $15.72 | $14.60 | $15.02 | $15.02 | 56,526 |
| 2021-11-24 | $15.57 | $15.74 | $15.44 | $15.57 | $15.57 | 48,585 |
| 2021-11-23 | $15.80 | $15.80 | $15.37 | $15.58 | $15.58 | 58,687 |
| 2021-11-22 | $15.81 | $15.97 | $15.43 | $15.73 | $15.73 | 34,173 |
| 2021-11-19 | $15.90 | $16.07 | $15.63 | $15.65 | $15.65 | 33,914 |
| 2021-11-18 | $16.04 | $16.04 | $15.87 | $15.95 | $15.95 | 29,242 |
| 2021-11-17 | $16.10 | $16.10 | $15.95 | $16.00 | $16.00 | 64,201 |
| 2021-11-16 | $15.99 | $16.40 | $15.84 | $16.09 | $16.09 | 95,981 |
| 2021-11-15 | $15.95 | $16.10 | $15.62 | $15.93 | $15.93 | 61,345 |
| 2021-11-12 | $15.87 | $15.99 | $15.42 | $15.94 | $15.94 | 63,308 |
| 2021-11-11 | $15.96 | $16.21 | $15.61 | $15.74 | $15.74 | 51,836 |
| 2021-11-10 | $15.94 | $16.25 | $15.50 | $15.92 | $15.92 | 72,829 |
| 2021-11-09 | $15.59 | $16.05 | $15.45 | $15.93 | $15.93 | 32,159 |
| 2021-11-08 | $15.87 | $15.87 | $15.60 | $15.71 | $15.71 | 22,924 |
| 2021-11-05 | $15.58 | $16.07 | $15.37 | $15.88 | $15.88 | 51,366 |
| 2021-11-04 | $15.64 | $15.64 | $15.07 | $15.31 | $15.31 | 38,628 |
| 2021-11-03 | $15.17 | $15.76 | $15.17 | $15.58 | $15.58 | 60,233 |
| 2021-11-02 | $15.63 | $15.70 | $15.33 | $15.41 | $15.41 | 29,115 |
| 2021-11-01 | $15.57 | $15.81 | $15.51 | $15.62 | $15.62 | 68,336 |
| 2021-10-29 | $15.39 | $15.74 | $15.37 | $15.69 | $15.69 | 61,268 |
| 2021-10-28 | $15.37 | $15.50 | $15.37 | $15.45 | $15.45 | 23,406 |
| 2021-10-27 | $15.31 | $15.50 | $15.20 | $15.37 | $15.37 | 40,008 |
| 2021-10-26 | $15.13 | $15.50 | $15.00 | $15.41 | $15.41 | 52,516 |
| 2021-10-25 | $15.24 | $15.36 | $14.96 | $15.12 | $15.12 | 51,468 |
| 2021-10-22 | $15.48 | $15.50 | $15.22 | $15.29 | $15.29 | 32,020 |
| 2021-10-21 | $15.30 | $15.56 | $15.18 | $15.48 | $15.48 | 25,749 |
| 2021-10-20 | $15.14 | $15.53 | $15.03 | $15.31 | $15.31 | 37,750 |
| 2021-10-19 | $14.96 | $15.21 | $14.66 | $15.21 | $15.21 | 60,218 |
| 2021-10-18 | $15.24 | $15.25 | $14.81 | $14.86 | $14.86 | 54,712 |
| 2021-10-15 | $15.81 | $15.85 | $15.24 | $15.26 | $15.26 | 446,593 |
| 2021-10-14 | $15.75 | $15.85 | $15.54 | $15.64 | $15.64 | 91,118 |
| 2021-10-13 | $15.83 | $15.85 | $15.51 | $15.58 | $15.58 | 71,305 |
| 2021-10-12 | $15.67 | $16.07 | $15.60 | $15.84 | $15.84 | 118,725 |
| 2021-10-11 | $14.04 | $15.97 | $14.04 | $15.72 | $15.72 | 376,552 |
| 2021-10-08 | $14.14 | $14.15 | $13.87 | $13.99 | $13.99 | 42,351 |
| 2021-10-07 | $14.02 | $14.42 | $14.02 | $14.18 | $14.18 | 33,013 |
| 2021-10-06 | $13.86 | $14.03 | $13.78 | $13.97 | $13.97 | 31,724 |
| 2021-10-05 | $13.90 | $14.06 | $13.75 | $13.94 | $13.94 | 66,577 |
| 2021-10-04 | $13.90 | $14.06 | $13.62 | $13.89 | $13.89 | 79,021 |
| 2021-10-01 | $13.36 | $13.77 | $13.21 | $13.69 | $13.69 | 78,832 |
| 2021-09-30 | $13.45 | $13.59 | $13.27 | $13.31 | $13.31 | 236,351 |
| 2021-09-29 | $13.50 | $13.57 | $13.35 | $13.46 | $13.46 | 76,493 |
| 2021-09-28 | $13.89 | $14.16 | $13.46 | $13.51 | $13.51 | 112,657 |
| 2021-09-27 | $14.10 | $14.41 | $13.90 | $13.95 | $13.95 | 70,523 |
| 2021-09-24 | $13.78 | $14.22 | $13.78 | $14.08 | $14.08 | 82,108 |
| 2021-09-23 | $13.60 | $13.82 | $13.60 | $13.76 | $13.76 | 36,517 |
| 2021-09-22 | $13.27 | $13.69 | $13.27 | $13.61 | $13.61 | 72,903 |
| 2021-09-21 | $13.57 | $13.74 | $13.21 | $13.27 | $13.27 | 127,767 |
| 2021-09-20 | $13.37 | $13.88 | $13.37 | $13.45 | $13.45 | 170,993 |
| 2021-09-17 | $13.10 | $13.53 | $13.00 | $13.47 | $13.47 | 420,629 |
| 2021-09-16 | $13.34 | $13.40 | $13.04 | $13.09 | $13.09 | 150,921 |
| 2021-09-15 | $13.58 | $13.58 | $13.34 | $13.37 | $13.37 | 280,653 |
| 2021-09-14 | $13.60 | $13.99 | $13.37 | $13.62 | $13.62 | 86,048 |
| 2021-09-13 | $13.70 | $13.70 | $13.44 | $13.56 | $13.56 | 85,464 |
| 2021-09-10 | $14.18 | $14.18 | $13.70 | $13.72 | $13.72 | 92,372 |
| 2021-09-09 | $14.00 | $14.30 | $13.98 | $14.10 | $14.10 | 52,261 |
| 2021-09-08 | $14.29 | $14.37 | $13.80 | $14.08 | $14.08 | 99,166 |
| 2021-09-07 | $14.91 | $14.91 | $14.25 | $14.36 | $14.36 | 118,738 |
| 2021-09-03 | $15.05 | $15.19 | $14.70 | $14.91 | $14.91 | 45,073 |
| 2021-09-02 | $15.31 | $15.42 | $15.04 | $15.13 | $15.13 | 27,117 |
| 2021-09-01 | $15.00 | $15.34 | $14.67 | $15.21 | $15.21 | 104,367 |
| 2021-08-31 | $15.21 | $15.30 | $14.85 | $14.95 | $14.95 | 59,263 |
| 2021-08-30 | $16.20 | $16.55 | $14.69 | $15.03 | $15.03 | 216,548 |
| 2021-08-27 | $15.36 | $16.38 | $15.35 | $16.06 | $16.06 | 136,170 |
| 2021-08-26 | $14.93 | $15.42 | $14.93 | $15.19 | $15.19 | 32,325 |
| 2021-08-25 | $15.30 | $15.41 | $15.07 | $15.07 | $15.07 | 59,103 |
| 2021-08-24 | $14.55 | $15.28 | $14.55 | $15.23 | $15.23 | 46,460 |
| 2021-08-23 | $14.57 | $14.98 | $14.41 | $14.76 | $14.76 | 23,387 |
| 2021-08-20 | $14.43 | $14.66 | $14.25 | $14.49 | $14.49 | 36,613 |
| 2021-08-19 | $14.20 | $14.52 | $14.15 | $14.49 | $14.49 | 70,695 |
| 2021-08-18 | $14.30 | $14.44 | $14.24 | $14.29 | $14.29 | 33,786 |
| 2021-08-17 | $14.98 | $15.20 | $14.26 | $14.29 | $14.29 | 54,295 |
| 2021-08-16 | $15.04 | $15.16 | $14.90 | $15.10 | $15.10 | 48,022 |
| 2021-08-13 | $15.20 | $15.31 | $15.03 | $15.06 | $15.06 | 17,118 |
| 2021-08-12 | $15.21 | $15.29 | $15.02 | $15.21 | $15.21 | 27,476 |
| 2021-08-11 | $15.17 | $15.26 | $15.05 | $15.22 | $15.22 | 33,411 |
| 2021-08-10 | $15.13 | $15.35 | $14.93 | $15.18 | $15.18 | 41,936 |
| 2021-08-09 | $15.27 | $15.34 | $15.05 | $15.13 | $15.13 | 28,793 |
| 2021-08-06 | $15.28 | $15.38 | $15.20 | $15.30 | $15.30 | 37,472 |
| 2021-08-05 | $15.19 | $15.43 | $15.19 | $15.26 | $15.26 | 51,584 |
| 2021-08-04 | $15.24 | $15.27 | $15.14 | $15.20 | $15.20 | 55,777 |
| 2021-08-03 | $15.32 | $15.45 | $15.00 | $15.33 | $15.33 | 48,848 |
| 2021-08-02 | $15.50 | $15.57 | $15.21 | $15.27 | $15.27 | 61,925 |
| 2021-07-30 | $15.59 | $15.80 | $15.45 | $15.46 | $15.46 | 55,051 |
| 2021-07-29 | $15.80 | $15.93 | $15.59 | $15.60 | $15.60 | 44,767 |
| 2021-07-28 | $15.53 | $15.70 | $15.42 | $15.62 | $15.62 | 52,826 |
| 2021-07-27 | $15.36 | $15.52 | $15.15 | $15.49 | $15.49 | 91,480 |
| 2021-07-26 | $15.31 | $15.42 | $15.23 | $15.38 | $15.38 | 52,788 |
| 2021-07-23 | $15.28 | $15.68 | $15.12 | $15.22 | $15.22 | 84,086 |
| 2021-07-22 | $14.78 | $15.10 | $14.21 | $15.01 | $15.01 | 112,975 |
| 2021-07-21 | $14.18 | $14.85 | $14.14 | $14.77 | $14.77 | 134,101 |
| 2021-07-20 | $13.98 | $14.49 | $13.90 | $14.18 | $14.18 | 93,750 |
| 2021-07-19 | $13.66 | $13.96 | $13.64 | $13.90 | $13.90 | 143,388 |
| 2021-07-16 | $13.93 | $14.05 | $13.74 | $13.78 | $13.78 | 67,467 |
| 2021-07-15 | $13.57 | $13.87 | $13.57 | $13.82 | $13.82 | 77,762 |
| 2021-07-14 | $13.80 | $13.87 | $13.62 | $13.72 | $13.72 | 80,578 |
| 2021-07-13 | $14.10 | $14.10 | $13.58 | $13.73 | $13.73 | 72,144 |
| 2021-07-12 | $14.38 | $14.38 | $13.97 | $14.09 | $14.09 | 55,043 |
| 2021-07-09 | $14.36 | $14.41 | $14.15 | $14.34 | $14.34 | 31,770 |
| 2021-07-08 | $14.04 | $14.42 | $13.96 | $14.29 | $14.29 | 66,435 |
| 2021-07-07 | $14.44 | $14.44 | $13.91 | $14.22 | $14.22 | 91,496 |
| 2021-07-06 | $13.95 | $14.65 | $13.95 | $14.44 | $14.44 | 123,216 |
| 2021-07-02 | $13.76 | $13.99 | $13.66 | $13.88 | $13.88 | 41,715 |
| 2021-07-01 | $13.91 | $14.04 | $13.62 | $13.74 | $13.74 | 67,656 |
| 2021-06-30 | $13.74 | $14.10 | $13.57 | $13.82 | $13.82 | 116,655 |
| 2021-06-29 | $13.96 | $14.10 | $13.75 | $13.78 | $13.78 | 97,636 |
| 2021-06-28 | $14.07 | $14.18 | $13.65 | $14.00 | $14.00 | 104,458 |
| 2021-06-25 | $14.21 | $14.28 | $14.00 | $14.05 | $14.05 | 393,669 |
| 2021-06-24 | $13.95 | $14.28 | $13.95 | $14.24 | $14.24 | 79,754 |
| 2021-06-23 | $13.66 | $14.03 | $13.65 | $13.92 | $13.92 | 80,184 |
| 2021-06-22 | $13.43 | $13.68 | $13.38 | $13.66 | $13.66 | 80,662 |
| 2021-06-21 | $13.30 | $13.56 | $13.24 | $13.52 | $13.52 | 91,163 |
| 2021-06-18 | $13.19 | $13.40 | $13.01 | $13.24 | $13.24 | 175,313 |
| 2021-06-17 | $13.04 | $13.39 | $12.63 | $13.26 | $13.26 | 225,590 |
| 2021-06-16 | $13.46 | $13.50 | $12.96 | $13.01 | $13.01 | 239,300 |
| 2021-06-15 | $13.72 | $13.75 | $13.36 | $13.44 | $13.44 | 73,462 |
| 2021-06-14 | $13.93 | $13.98 | $13.64 | $13.77 | $13.77 | 80,094 |
| 2021-06-11 | $14.06 | $14.18 | $13.82 | $13.87 | $13.87 | 54,121 |
| 2021-06-10 | $14.11 | $14.15 | $14.00 | $14.08 | $14.08 | 48,310 |
| 2021-06-09 | $14.00 | $14.34 | $13.94 | $14.05 | $14.05 | 92,494 |
| 2021-06-08 | $14.18 | $14.20 | $13.98 | $14.00 | $14.00 | 62,752 |
| 2021-06-07 | $14.66 | $14.66 | $14.15 | $14.18 | $14.18 | 37,735 |
| 2021-06-04 | $14.40 | $14.75 | $14.31 | $14.57 | $14.57 | 34,214 |
| 2021-06-03 | $13.97 | $14.40 | $13.86 | $14.34 | $14.34 | 37,653 |
| 2021-06-02 | $14.03 | $14.05 | $13.80 | $14.00 | $14.00 | 89,281 |
| 2021-06-01 | $14.27 | $14.27 | $13.88 | $13.99 | $13.99 | 41,315 |
| 2021-05-28 | $14.29 | $14.29 | $13.83 | $14.14 | $14.14 | 56,461 |
| 2021-05-27 | $13.97 | $14.31 | $13.97 | $14.24 | $14.24 | 45,551 |
| 2021-05-26 | $13.51 | $14.15 | $13.45 | $13.89 | $13.89 | 47,034 |
| 2021-05-25 | $13.92 | $13.97 | $13.47 | $13.47 | $13.47 | 40,757 |
| 2021-05-24 | $14.14 | $14.19 | $13.70 | $13.85 | $13.85 | 46,114 |
| 2021-05-21 | $14.36 | $14.41 | $14.07 | $14.09 | $14.09 | 54,479 |
| 2021-05-20 | $13.84 | $14.26 | $13.55 | $14.20 | $14.20 | 85,054 |
| 2021-05-19 | $13.70 | $13.86 | $13.50 | $13.82 | $13.82 | 44,403 |
| 2021-05-18 | $13.66 | $14.20 | $13.43 | $13.87 | $13.87 | 78,924 |
| 2021-05-17 | $13.81 | $13.81 | $13.50 | $13.68 | $13.68 | 46,864 |
| 2021-05-14 | $13.58 | $13.88 | $13.58 | $13.83 | $13.83 | 33,574 |
| 2021-05-13 | $13.45 | $13.86 | $13.10 | $13.46 | $13.46 | 102,845 |
| 2021-05-12 | $13.92 | $13.92 | $13.36 | $13.45 | $13.45 | 88,679 |
| 2021-05-11 | $13.58 | $14.21 | $13.55 | $14.03 | $14.03 | 67,775 |
| 2021-05-10 | $14.73 | $15.00 | $14.03 | $14.03 | $14.03 | 63,673 |
| 2021-05-07 | $14.40 | $14.60 | $14.40 | $14.57 | $14.57 | 71,665 |
| 2021-05-06 | $14.49 | $14.56 | $14.00 | $14.35 | $14.35 | 134,795 |
| 2021-05-05 | $14.60 | $14.60 | $14.21 | $14.50 | $14.50 | 80,123 |
| 2021-05-04 | $14.59 | $14.95 | $14.40 | $14.60 | $14.60 | 109,878 |
| 2021-05-03 | $15.28 | $15.32 | $14.71 | $14.72 | $14.72 | 123,656 |
| 2021-04-30 | $15.22 | $15.43 | $15.05 | $15.27 | $15.27 | 222,231 |
| 2021-04-29 | $15.63 | $15.79 | $15.19 | $15.30 | $15.30 | 72,100 |
| 2021-04-28 | $15.80 | $15.84 | $15.46 | $15.48 | $15.48 | 58,475 |
| 2021-04-27 | $16.00 | $16.23 | $15.68 | $15.77 | $15.77 | 82,179 |
| 2021-04-26 | $16.00 | $16.13 | $15.75 | $15.92 | $15.92 | 130,922 |
| 2021-04-23 | $15.81 | $16.03 | $15.67 | $15.91 | $15.91 | 49,025 |
| 2021-04-22 | $15.81 | $16.06 | $15.66 | $15.75 | $15.75 | 68,551 |
| 2021-04-21 | $15.86 | $15.86 | $15.26 | $15.75 | $15.75 | 55,025 |
| 2021-04-20 | $16.23 | $16.30 | $15.45 | $15.60 | $15.60 | 93,723 |
| 2021-04-19 | $16.42 | $16.58 | $16.01 | $16.19 | $16.19 | 94,171 |
| 2021-04-16 | $16.46 | $16.58 | $15.80 | $16.44 | $16.44 | 112,301 |
| 2021-04-15 | $16.38 | $16.63 | $15.96 | $16.33 | $16.33 | 253,057 |
| 2021-04-14 | $15.00 | $16.30 | $14.83 | $16.23 | $16.23 | 326,126 |
| 2021-04-13 | $14.20 | $14.99 | $14.20 | $14.81 | $14.81 | 500,711 |
| 2021-04-12 | $13.89 | $14.19 | $13.80 | $14.14 | $14.14 | 124,098 |
| 2021-04-09 | $13.77 | $13.83 | $13.28 | $13.80 | $13.80 | 65,887 |
| 2021-04-08 | $13.15 | $13.32 | $13.03 | $13.31 | $13.31 | 31,167 |
| 2021-04-07 | $13.48 | $13.57 | $13.00 | $13.06 | $13.06 | 45,349 |
| 2021-04-06 | $13.27 | $13.53 | $13.20 | $13.48 | $13.48 | 81,250 |
| 2021-04-05 | $13.59 | $13.59 | $13.12 | $13.26 | $13.26 | 77,254 |
| 2021-04-01 | $13.50 | $13.63 | $13.34 | $13.46 | $13.46 | 84,872 |
| 2021-03-31 | $13.05 | $13.55 | $12.89 | $13.42 | $13.42 | 91,663 |
| 2021-03-30 | $13.02 | $13.17 | $12.70 | $13.06 | $13.06 | 117,417 |
| 2021-03-29 | $13.32 | $13.55 | $13.00 | $13.09 | $13.09 | 161,330 |
| 2021-03-26 | $12.84 | $13.32 | $12.80 | $13.28 | $13.28 | 147,651 |
| 2021-03-25 | $12.71 | $12.98 | $12.51 | $12.80 | $12.80 | 133,082 |
| 2021-03-24 | $13.11 | $13.44 | $12.66 | $12.73 | $12.73 | 144,261 |
| 2021-03-23 | $13.84 | $13.93 | $13.10 | $13.11 | $13.11 | 216,128 |
| 2021-03-22 | $14.36 | $14.45 | $13.80 | $13.81 | $13.81 | 251,504 |
| 2021-03-19 | $14.42 | $14.89 | $14.25 | $14.26 | $14.26 | 469,181 |
| 2021-03-18 | $13.75 | $14.74 | $13.75 | $14.37 | $14.37 | 502,449 |
| 2021-03-17 | $13.67 | $13.92 | $13.23 | $13.59 | $13.59 | 345,040 |
| 2021-03-16 | $13.65 | $13.81 | $13.55 | $13.64 | $13.64 | 35,996 |
| 2021-03-15 | $13.84 | $13.84 | $13.58 | $13.68 | $13.68 | 35,305 |
| 2021-03-12 | $13.57 | $13.71 | $13.41 | $13.64 | $13.64 | 47,818 |
| 2021-03-11 | $13.75 | $13.87 | $13.47 | $13.63 | $13.63 | 106,110 |
| 2021-03-10 | $12.91 | $13.74 | $12.76 | $13.54 | $13.54 | 114,568 |
| 2021-03-09 | $12.51 | $12.98 | $12.48 | $12.80 | $12.80 | 81,450 |
| 2021-03-08 | $12.23 | $12.50 | $12.14 | $12.44 | $12.44 | 78,631 |
| 2021-03-05 | $11.99 | $12.23 | $11.88 | $12.19 | $12.19 | 73,476 |
| 2021-03-04 | $12.21 | $12.41 | $11.76 | $11.87 | $11.87 | 79,108 |
| 2021-03-03 | $12.15 | $12.38 | $12.13 | $12.27 | $12.27 | 98,008 |
| 2021-03-02 | $11.95 | $12.25 | $11.82 | $12.15 | $12.15 | 403,105 |
| 2021-03-01 | $11.97 | $11.97 | $11.82 | $11.95 | $11.95 | 53,711 |
| 2021-02-26 | $11.87 | $11.92 | $11.72 | $11.76 | $11.76 | 80,303 |
| 2021-02-25 | $11.97 | $12.07 | $11.72 | $11.77 | $11.77 | 52,059 |
| 2021-02-24 | $11.91 | $12.09 | $11.87 | $11.97 | $11.97 | 77,324 |
| 2021-02-23 | $11.60 | $11.92 | $11.56 | $11.89 | $11.89 | 64,885 |
| 2021-02-22 | $11.51 | $11.74 | $11.44 | $11.63 | $11.63 | 52,072 |
| 2021-02-19 | $11.54 | $11.70 | $11.43 | $11.51 | $11.51 | 56,060 |
| 2021-02-18 | $11.73 | $11.79 | $11.51 | $11.55 | $11.55 | 161,641 |
| 2021-02-17 | $11.96 | $11.96 | $11.70 | $11.74 | $11.74 | 67,825 |
| 2021-02-16 | $11.73 | $11.98 | $11.60 | $11.77 | $11.77 | 65,948 |
| 2021-02-12 | $11.66 | $11.76 | $11.50 | $11.70 | $11.70 | 88,861 |
| 2021-02-11 | $11.81 | $11.92 | $11.60 | $11.70 | $11.70 | 65,099 |
| 2021-02-10 | $11.77 | $11.92 | $11.61 | $11.83 | $11.83 | 75,929 |
| 2021-02-09 | $11.85 | $11.85 | $11.60 | $11.76 | $11.76 | 48,820 |
| 2021-02-08 | $11.38 | $11.80 | $11.38 | $11.78 | $11.78 | 45,084 |
| 2021-02-05 | $11.41 | $11.53 | $11.30 | $11.34 | $11.34 | 52,715 |
| 2021-02-04 | $11.01 | $11.51 | $10.98 | $11.38 | $11.38 | 62,536 |
| 2021-02-03 | $11.20 | $11.20 | $10.78 | $10.96 | $10.96 | 71,479 |
| 2021-02-02 | $11.47 | $11.60 | $11.15 | $11.28 | $11.28 | 63,600 |
| 2021-02-01 | $10.67 | $11.40 | $10.60 | $11.34 | $11.34 | 62,925 |
| 2021-01-29 | $11.09 | $11.09 | $10.53 | $10.67 | $10.67 | 82,610 |
| 2021-01-28 | $11.21 | $11.25 | $11.00 | $11.04 | $11.04 | 77,491 |
| 2021-01-27 | $11.25 | $11.32 | $11.00 | $11.12 | $11.12 | 90,770 |
| 2021-01-26 | $11.68 | $11.68 | $11.21 | $11.39 | $11.39 | 52,720 |
| 2021-01-25 | $11.36 | $11.75 | $11.36 | $11.61 | $11.61 | 55,607 |
| 2021-01-22 | $11.43 | $11.69 | $11.36 | $11.61 | $11.61 | 76,010 |
| 2021-01-21 | $11.52 | $11.58 | $11.32 | $11.53 | $11.53 | 48,744 |
| 2021-01-20 | $11.55 | $11.82 | $11.50 | $11.58 | $11.58 | 73,711 |
| 2021-01-19 | $11.34 | $11.78 | $11.27 | $11.70 | $11.70 | 179,676 |
| 2021-01-15 | $11.33 | $11.43 | $11.20 | $11.30 | $11.30 | 64,000 |
| 2021-01-14 | $11.36 | $11.48 | $11.19 | $11.43 | $11.43 | 35,870 |
| 2021-01-13 | $11.50 | $11.50 | $11.20 | $11.33 | $11.33 | 53,847 |
| 2021-01-12 | $11.58 | $11.63 | $11.27 | $11.46 | $11.46 | 49,788 |
| 2021-01-11 | $11.73 | $11.73 | $11.18 | $11.42 | $11.42 | 76,547 |
| 2021-01-08 | $11.85 | $11.87 | $11.50 | $11.75 | $11.75 | 39,405 |
| 2021-01-07 | $12.00 | $12.11 | $11.57 | $11.83 | $11.83 | 201,949 |
| 2021-01-06 | $11.95 | $12.20 | $11.80 | $12.03 | $12.03 | 81,068 |
| 2021-01-05 | $11.20 | $12.39 | $11.15 | $11.90 | $11.90 | 202,920 |
| 2021-01-04 | $11.40 | $11.40 | $11.05 | $11.15 | $11.15 | 216,315 |
| 2020-12-31 | $10.96 | $11.29 | $10.82 | $11.23 | $11.23 | 44,780 |
| 2020-12-30 | $10.92 | $11.02 | $10.82 | $10.96 | $10.96 | 57,624 |
| 2020-12-29 | $11.29 | $11.29 | $10.79 | $10.88 | $10.88 | 34,039 |
| 2020-12-28 | $11.02 | $11.25 | $10.86 | $11.20 | $11.20 | 40,331 |
| 2020-12-24 | $11.06 | $11.39 | $10.71 | $10.89 | $10.89 | 27,201 |
| 2020-12-23 | $11.00 | $11.00 | $10.67 | $10.83 | $10.83 | 81,185 |
| 2020-12-22 | $10.80 | $10.98 | $10.65 | $10.68 | $10.68 | 36,654 |
| 2020-12-21 | $10.43 | $10.80 | $10.43 | $10.76 | $10.76 | 114,239 |
| 2020-12-18 | $11.14 | $11.14 | $10.57 | $10.68 | $10.68 | 164,911 |
| 2020-12-17 | $10.83 | $11.05 | $10.71 | $11.05 | $11.05 | 140,805 |
| 2020-12-16 | $11.35 | $11.49 | $10.72 | $10.74 | $10.74 | 79,239 |
| 2020-12-15 | $11.05 | $11.35 | $11.05 | $11.27 | $11.27 | 34,464 |
| 2020-12-14 | $10.95 | $11.22 | $10.83 | $10.99 | $10.99 | 55,283 |
| 2020-12-11 | $10.66 | $11.10 | $10.60 | $10.92 | $10.92 | 73,997 |
| 2020-12-10 | $10.77 | $10.97 | $10.35 | $10.73 | $10.73 | 47,879 |
| 2020-12-09 | $10.99 | $11.00 | $10.73 | $10.77 | $10.77 | 44,619 |
| 2020-12-08 | $10.66 | $10.92 | $10.44 | $10.91 | $10.91 | 43,698 |
| 2020-12-07 | $10.33 | $10.76 | $10.25 | $10.64 | $10.64 | 43,846 |
| 2020-12-04 | $10.10 | $10.31 | $10.01 | $10.26 | $10.26 | 29,007 |
| 2020-12-03 | $10.07 | $10.21 | $9.95 | $10.12 | $10.12 | 36,454 |
| 2020-12-02 | $10.14 | $10.19 | $9.76 | $10.13 | $10.13 | 55,067 |
| 2020-12-01 | $9.65 | $10.00 | $9.54 | $9.98 | $9.98 | 76,268 |
| 2020-11-30 | $9.76 | $9.81 | $9.49 | $9.54 | $9.54 | 64,493 |
| 2020-11-27 | $10.07 | $10.07 | $9.61 | $9.79 | $9.79 | 37,425 |
| 2020-11-25 | $10.14 | $10.18 | $9.97 | $9.97 | $9.97 | 98,491 |
| 2020-11-24 | $10.16 | $10.46 | $9.98 | $10.14 | $10.14 | 120,989 |
| 2020-11-23 | $10.14 | $10.17 | $9.98 | $10.07 | $10.07 | 49,635 |
| 2020-11-20 | $9.90 | $10.13 | $9.86 | $10.05 | $10.05 | 70,171 |
| 2020-11-19 | $10.07 | $10.07 | $9.97 | $10.00 | $10.00 | 20,918 |
| 2020-11-18 | $10.32 | $10.32 | $9.92 | $9.98 | $9.98 | 94,674 |
| 2020-11-17 | $10.09 | $10.30 | $9.92 | $10.23 | $10.23 | 134,872 |
| 2020-11-16 | $10.05 | $10.22 | $9.95 | $10.10 | $10.10 | 87,515 |
| 2020-11-13 | $10.00 | $10.06 | $9.80 | $9.96 | $9.96 | 52,741 |
| 2020-11-12 | $10.21 | $10.29 | $9.87 | $9.89 | $9.89 | 42,840 |
| 2020-11-11 | $10.19 | $10.27 | $10.00 | $10.27 | $10.27 | 39,175 |
| 2020-11-10 | $10.04 | $10.24 | $9.86 | $10.14 | $10.14 | 56,690 |
| 2020-11-09 | $9.64 | $10.30 | $9.64 | $9.80 | $9.80 | 71,910 |
| 2020-11-06 | $9.56 | $9.56 | $9.20 | $9.32 | $9.32 | 64,726 |
| 2020-11-05 | $9.47 | $9.52 | $9.25 | $9.50 | $9.50 | 52,644 |
| 2020-11-04 | $9.35 | $9.52 | $9.35 | $9.49 | $9.49 | 43,348 |
| 2020-11-03 | $8.98 | $9.61 | $8.98 | $9.46 | $9.46 | 74,493 |
| 2020-11-02 | $8.90 | $9.03 | $8.76 | $8.88 | $8.88 | 46,584 |
| 2020-10-30 | $8.80 | $8.91 | $8.74 | $8.80 | $8.80 | 82,470 |
| 2020-10-29 | $8.62 | $8.93 | $8.52 | $8.81 | $8.81 | 77,393 |
| 2020-10-28 | $8.64 | $8.73 | $8.60 | $8.68 | $8.68 | 40,092 |
| 2020-10-27 | $8.67 | $8.76 | $8.64 | $8.72 | $8.72 | 69,031 |
| 2020-10-26 | $8.92 | $8.93 | $8.68 | $8.68 | $8.68 | 53,749 |
| 2020-10-23 | $8.95 | $9.04 | $8.85 | $8.92 | $8.92 | 42,475 |
| 2020-10-22 | $8.91 | $9.01 | $8.72 | $8.88 | $8.88 | 64,349 |
| 2020-10-21 | $8.95 | $9.08 | $8.85 | $8.86 | $8.86 | 91,791 |
| 2020-10-20 | $9.14 | $9.21 | $8.94 | $8.98 | $8.98 | 189,610 |
| 2020-10-19 | $9.55 | $9.62 | $9.01 | $9.03 | $9.03 | 70,163 |
| 2020-10-16 | $9.40 | $9.74 | $9.20 | $9.25 | $9.25 | 58,140 |
| 2020-10-15 | $9.33 | $9.55 | $9.17 | $9.49 | $9.49 | 43,691 |
| 2020-10-14 | $9.84 | $9.86 | $9.34 | $9.36 | $9.36 | 34,613 |
| 2020-10-13 | $9.68 | $10.15 | $9.68 | $9.94 | $9.94 | 44,980 |
| 2020-10-12 | $9.99 | $10.20 | $9.95 | $10.13 | $10.13 | 46,934 |
| 2020-10-09 | $9.58 | $9.95 | $9.58 | $9.88 | $9.88 | 36,123 |
| 2020-10-08 | $9.53 | $9.69 | $9.43 | $9.63 | $9.63 | 28,327 |
| 2020-10-07 | $9.41 | $9.52 | $9.24 | $9.45 | $9.45 | 38,676 |
| 2020-10-06 | $9.48 | $9.56 | $9.12 | $9.27 | $9.27 | 40,222 |
| 2020-10-05 | $9.13 | $9.22 | $9.04 | $9.22 | $9.22 | 93,917 |
| 2020-10-02 | $9.14 | $9.14 | $8.96 | $9.05 | $9.05 | 34,015 |
| 2020-10-01 | $9.01 | $9.26 | $8.82 | $9.18 | $9.18 | 95,648 |
| 2020-09-30 | $9.03 | $9.09 | $8.96 | $9.01 | $9.01 | 84,041 |
| 2020-09-29 | $9.19 | $9.20 | $8.96 | $9.01 | $9.01 | 92,144 |
| 2020-09-28 | $9.25 | $9.31 | $9.18 | $9.18 | $9.18 | 69,367 |
| 2020-09-25 | $9.14 | $9.24 | $9.11 | $9.17 | $9.17 | 76,433 |
| 2020-09-24 | $9.03 | $9.18 | $8.99 | $9.07 | $9.07 | 65,344 |
| 2020-09-23 | $9.14 | $9.23 | $8.96 | $9.00 | $9.00 | 119,720 |
| 2020-09-22 | $9.32 | $9.37 | $9.13 | $9.18 | $9.18 | 33,695 |
| 2020-09-21 | $9.51 | $9.65 | $9.21 | $9.34 | $9.34 | 95,538 |
| 2020-09-18 | $10.17 | $10.20 | $9.60 | $9.62 | $9.62 | 302,447 |
| 2020-09-17 | $10.16 | $10.34 | $9.94 | $10.01 | $10.01 | 47,498 |
| 2020-09-16 | $10.13 | $10.33 | $10.06 | $10.23 | $10.23 | 52,042 |
| 2020-09-15 | $10.36 | $10.48 | $10.10 | $10.13 | $10.13 | 54,773 |
| 2020-09-14 | $9.96 | $10.30 | $9.90 | $10.26 | $10.26 | 156,749 |
| 2020-09-11 | $9.95 | $9.97 | $9.57 | $9.83 | $9.83 | 71,511 |
| 2020-09-10 | $9.72 | $9.96 | $9.64 | $9.88 | $9.88 | 70,965 |
| 2020-09-09 | $9.80 | $10.00 | $9.72 | $9.72 | $9.72 | 42,128 |
| 2020-09-08 | $9.58 | $9.96 | $9.55 | $9.82 | $9.82 | 76,376 |
| 2020-09-04 | $9.67 | $9.72 | $9.55 | $9.61 | $9.61 | 57,709 |
| 2020-09-03 | $9.65 | $9.65 | $9.55 | $9.60 | $9.60 | 45,669 |
| 2020-09-02 | $9.53 | $9.70 | $9.48 | $9.63 | $9.63 | 211,013 |
| 2020-09-01 | $9.70 | $9.70 | $9.42 | $9.57 | $9.57 | 95,846 |
| 2020-08-31 | $9.55 | $9.94 | $9.50 | $9.76 | $9.76 | 72,697 |
| 2020-08-28 | $10.06 | $10.06 | $9.56 | $9.56 | $9.56 | 59,577 |
| 2020-08-27 | $10.13 | $10.13 | $9.82 | $10.00 | $10.00 | 90,046 |
| 2020-08-26 | $10.21 | $10.26 | $10.07 | $10.07 | $10.07 | 95,733 |
| 2020-08-25 | $9.97 | $10.30 | $9.97 | $10.17 | $10.17 | 327,749 |
| 2020-08-24 | $9.75 | $9.95 | $9.73 | $9.93 | $9.93 | 45,571 |
| 2020-08-21 | $9.66 | $9.77 | $9.57 | $9.73 | $9.73 | 35,818 |
| 2020-08-20 | $9.71 | $9.79 | $9.57 | $9.70 | $9.70 | 35,095 |
| 2020-08-19 | $9.69 | $9.97 | $9.69 | $9.79 | $9.79 | 50,355 |
| 2020-08-18 | $9.96 | $9.97 | $9.60 | $9.69 | $9.69 | 38,912 |
| 2020-08-17 | $9.72 | $9.97 | $9.63 | $9.96 | $9.96 | 48,490 |
| 2020-08-14 | $9.57 | $9.67 | $9.51 | $9.64 | $9.64 | 11,096 |
| 2020-08-13 | $9.83 | $9.89 | $9.51 | $9.61 | $9.61 | 47,740 |
| 2020-08-12 | $9.80 | $9.95 | $9.73 | $9.89 | $9.89 | 52,866 |
| 2020-08-11 | $9.73 | $9.93 | $9.66 | $9.70 | $9.70 | 39,855 |
| 2020-08-10 | $9.58 | $9.68 | $9.57 | $9.63 | $9.63 | 43,374 |
| 2020-08-07 | $9.20 | $9.55 | $9.20 | $9.52 | $9.52 | 59,778 |
| 2020-08-06 | $9.27 | $9.36 | $9.17 | $9.30 | $9.30 | 61,541 |
| 2020-08-05 | $9.25 | $9.36 | $9.16 | $9.25 | $9.25 | 46,125 |
| 2020-08-04 | $9.17 | $9.31 | $9.10 | $9.17 | $9.17 | 54,362 |
| 2020-08-03 | $9.04 | $9.27 | $9.00 | $9.18 | $9.18 | 85,362 |
| 2020-07-31 | $9.07 | $9.07 | $8.79 | $9.03 | $9.03 | 57,514 |
| 2020-07-30 | $8.89 | $9.20 | $8.89 | $9.06 | $9.06 | 84,976 |
| 2020-07-29 | $8.98 | $9.30 | $8.98 | $9.01 | $9.01 | 60,973 |
| 2020-07-28 | $8.78 | $9.13 | $8.76 | $8.93 | $8.93 | 63,318 |
| 2020-07-27 | $8.68 | $8.92 | $8.60 | $8.84 | $8.84 | 47,126 |
| 2020-07-24 | $8.94 | $9.01 | $8.70 | $8.72 | $8.72 | 75,193 |
| 2020-07-23 | $9.05 | $9.18 | $8.89 | $8.93 | $8.93 | 38,319 |
| 2020-07-22 | $9.10 | $9.22 | $9.01 | $9.08 | $9.08 | 44,493 |
| 2020-07-21 | $8.99 | $9.20 | $8.99 | $9.16 | $9.16 | 34,739 |
| 2020-07-20 | $9.10 | $9.10 | $8.84 | $8.87 | $8.87 | 74,777 |
| 2020-07-17 | $9.01 | $9.39 | $8.95 | $9.15 | $9.15 | 74,000 |
| 2020-07-16 | $8.97 | $9.11 | $8.80 | $9.05 | $9.05 | 168,100 |
| 2020-07-15 | $8.95 | $9.25 | $8.84 | $9.01 | $9.01 | 178,100 |
| 2020-07-14 | $8.75 | $8.90 | $8.72 | $8.85 | $8.85 | 31,200 |
| 2020-07-13 | $8.90 | $9.24 | $8.73 | $8.80 | $8.80 | 92,200 |
| 2020-07-10 | $8.84 | $9.01 | $8.75 | $8.84 | $8.84 | 138,900 |
| 2020-07-09 | $9.00 | $9.13 | $8.66 | $8.75 | $8.75 | 101,200 |
| 2020-07-08 | $9.22 | $9.34 | $8.92 | $8.96 | $8.96 | 97,800 |
| 2020-07-07 | $9.60 | $9.75 | $9.16 | $9.18 | $9.18 | 51,500 |
| 2020-07-06 | $9.45 | $9.56 | $9.21 | $9.55 | $9.55 | 159,600 |
| 2020-07-02 | $9.50 | $9.55 | $9.28 | $9.32 | $9.32 | 44,300 |
| 2020-07-01 | $9.16 | $9.41 | $9.15 | $9.36 | $9.36 | 50,900 |
| 2020-06-30 | $9.20 | $9.32 | $9.10 | $9.19 | $9.19 | 44,600 |
| 2020-06-29 | $8.80 | $9.33 | $8.70 | $9.21 | $9.21 | 60,300 |
| 2020-06-26 | $9.04 | $9.09 | $8.63 | $8.68 | $8.68 | 209,756 |
| 2020-06-25 | $9.02 | $9.22 | $8.99 | $9.11 | $9.11 | 74,017 |
| 2020-06-24 | $9.23 | $9.33 | $8.90 | $9.01 | $9.01 | 86,825 |
| 2020-06-23 | $9.37 | $9.60 | $9.32 | $9.37 | $9.37 | 84,014 |
| 2020-06-22 | $9.34 | $9.47 | $9.25 | $9.34 | $9.34 | 80,199 |
| 2020-06-19 | $9.35 | $9.58 | $9.22 | $9.35 | $9.35 | 264,804 |
| 2020-06-18 | $9.50 | $9.61 | $9.19 | $9.24 | $9.24 | 362,034 |
| 2020-06-17 | $9.72 | $9.72 | $9.52 | $9.57 | $9.57 | 67,328 |
| 2020-06-16 | $10.03 | $10.05 | $9.62 | $9.75 | $9.75 | 83,110 |
| 2020-06-15 | $9.10 | $9.83 | $9.02 | $9.81 | $9.81 | 86,749 |
| 2020-06-12 | $9.32 | $9.34 | $9.01 | $9.27 | $9.27 | 111,688 |
| 2020-06-11 | $9.67 | $9.74 | $9.00 | $9.06 | $9.06 | 152,988 |
| 2020-06-10 | $10.08 | $10.11 | $9.72 | $9.74 | $9.74 | 84,884 |
| 2020-06-09 | $10.32 | $10.38 | $10.03 | $10.05 | $10.05 | 96,094 |
| 2020-06-08 | $10.55 | $10.76 | $10.31 | $10.38 | $10.38 | 79,178 |
| 2020-06-05 | $10.34 | $10.77 | $10.30 | $10.48 | $10.48 | 116,845 |
| 2020-06-04 | $10.16 | $10.32 | $10.09 | $10.17 | $10.17 | 39,641 |
| 2020-06-03 | $10.25 | $10.47 | $10.15 | $10.25 | $10.25 | 83,733 |
| 2020-06-02 | $10.20 | $10.24 | $9.97 | $10.08 | $10.08 | 38,185 |
| 2020-06-01 | $10.20 | $10.38 | $10.15 | $10.16 | $10.16 | 97,203 |
| 2020-05-29 | $9.94 | $10.23 | $9.83 | $10.16 | $10.16 | 82,048 |
| 2020-05-28 | $10.00 | $10.09 | $9.87 | $9.98 | $9.98 | 108,478 |
| 2020-05-27 | $10.00 | $10.05 | $9.79 | $10.00 | $10.00 | 97,048 |
| 2020-05-26 | $10.22 | $10.22 | $9.92 | $9.98 | $9.98 | 118,296 |
| 2020-05-22 | $9.82 | $10.00 | $9.71 | $10.00 | $10.00 | 32,335 |
| 2020-05-21 | $9.92 | $10.02 | $9.65 | $9.81 | $9.81 | 48,715 |
| 2020-05-20 | $9.84 | $10.07 | $9.77 | $9.96 | $9.96 | 55,946 |
| 2020-05-19 | $9.81 | $9.92 | $9.68 | $9.72 | $9.72 | 55,152 |
| 2020-05-18 | $10.00 | $10.36 | $9.78 | $9.89 | $9.89 | 159,313 |
| 2020-05-15 | $9.73 | $9.81 | $9.46 | $9.76 | $9.76 | 44,548 |
| 2020-05-14 | $9.50 | $9.72 | $9.07 | $9.69 | $9.69 | 79,643 |
| 2020-05-13 | $9.75 | $9.92 | $9.53 | $9.68 | $9.68 | 102,842 |
| 2020-05-12 | $9.60 | $9.86 | $9.50 | $9.78 | $9.78 | 91,903 |
| 2020-05-11 | $9.92 | $9.94 | $9.61 | $9.61 | $9.61 | 93,188 |
| 2020-05-08 | $10.18 | $10.20 | $9.87 | $10.04 | $10.04 | 103,649 |
| 2020-05-07 | $10.07 | $10.17 | $9.94 | $10.04 | $10.04 | 62,630 |
| 2020-05-06 | $10.07 | $10.24 | $9.85 | $9.93 | $9.93 | 57,430 |
| 2020-05-05 | $10.01 | $10.49 | $9.95 | $10.09 | $10.09 | 320,644 |
| 2020-05-04 | $9.81 | $9.98 | $9.56 | $9.83 | $9.83 | 64,037 |
| 2020-05-01 | $10.04 | $10.13 | $9.56 | $9.84 | $9.84 | 89,756 |
| 2020-04-30 | $10.28 | $10.50 | $10.08 | $10.27 | $10.27 | 128,885 |
| 2020-04-29 | $10.32 | $10.91 | $10.30 | $10.49 | $10.49 | 159,167 |
| 2020-04-28 | $10.07 | $10.20 | $9.89 | $10.10 | $10.10 | 564,466 |
| 2020-04-27 | $9.99 | $10.22 | $9.61 | $9.88 | $9.88 | 51,552 |
| 2020-04-24 | $9.84 | $9.92 | $9.52 | $9.55 | $9.55 | 71,914 |
| 2020-04-23 | $10.31 | $10.42 | $9.74 | $9.79 | $9.79 | 75,099 |
| 2020-04-22 | $10.26 | $10.42 | $10.14 | $10.31 | $10.31 | 74,591 |
| 2020-04-21 | $9.93 | $10.23 | $9.91 | $10.19 | $10.19 | 70,267 |
| 2020-04-20 | $9.90 | $10.29 | $9.83 | $10.23 | $10.23 | 108,391 |
| 2020-04-17 | $10.28 | $10.42 | $10.09 | $10.09 | $10.09 | 86,581 |
| 2020-04-16 | $10.08 | $10.23 | $9.70 | $10.09 | $10.09 | 67,924 |
| 2020-04-15 | $9.89 | $10.30 | $9.70 | $10.05 | $10.05 | 51,197 |
| 2020-04-14 | $10.36 | $10.61 | $10.09 | $10.17 | $10.17 | 57,400 |
| 2020-04-13 | $10.17 | $10.39 | $9.97 | $10.15 | $10.15 | 60,253 |
| 2020-04-09 | $10.44 | $10.49 | $10.01 | $10.25 | $10.25 | 100,118 |
| 2020-04-08 | $9.59 | $10.25 | $9.39 | $10.05 | $10.05 | 81,632 |
| 2020-04-07 | $9.50 | $10.31 | $9.10 | $9.13 | $9.13 | 95,863 |
| 2020-04-06 | $8.60 | $9.40 | $8.60 | $9.33 | $9.33 | 77,597 |
| 2020-04-03 | $8.79 | $8.84 | $8.12 | $8.33 | $8.33 | 100,713 |
| 2020-04-02 | $9.51 | $9.96 | $8.58 | $8.97 | $8.97 | 111,795 |
| 2020-04-01 | $10.74 | $10.83 | $9.57 | $9.58 | $9.58 | 131,451 |
| 2020-03-31 | $10.47 | $11.16 | $10.11 | $11.15 | $11.15 | 156,382 |
| 2020-03-30 | $9.75 | $10.45 | $9.75 | $10.45 | $10.45 | 60,832 |
| 2020-03-27 | $9.74 | $10.21 | $9.48 | $9.74 | $9.74 | 44,925 |
| 2020-03-26 | $9.74 | $10.58 | $9.47 | $10.06 | $10.06 | 66,556 |
| 2020-03-25 | $9.11 | $10.14 | $9.02 | $9.76 | $9.76 | 54,889 |
| 2020-03-24 | $9.66 | $9.73 | $8.62 | $9.17 | $9.17 | 108,009 |
| 2020-03-23 | $9.01 | $9.38 | $8.31 | $9.29 | $9.29 | 82,702 |
| 2020-03-20 | $9.40 | $10.27 | $8.87 | $9.20 | $9.20 | 281,811 |
| 2020-03-19 | $7.18 | $9.75 | $7.18 | $9.28 | $9.28 | 149,221 |
| 2020-03-18 | $8.96 | $9.05 | $7.48 | $7.93 | $7.93 | 219,100 |
| 2020-03-17 | $8.69 | $10.02 | $8.31 | $9.33 | $9.33 | 106,982 |
| 2020-03-16 | $9.53 | $9.53 | $8.41 | $8.60 | $8.60 | 194,370 |
| 2020-03-13 | $10.52 | $10.74 | $10.16 | $10.39 | $10.39 | 144,747 |
| 2020-03-12 | $11.01 | $11.21 | $10.11 | $10.17 | $10.17 | 132,982 |
| 2020-03-11 | $11.88 | $12.04 | $11.30 | $11.46 | $11.46 | 83,497 |
| 2020-03-10 | $12.64 | $12.66 | $11.71 | $12.06 | $12.06 | 80,703 |
| 2020-03-09 | $12.12 | $12.27 | $11.67 | $12.19 | $12.19 | 77,812 |
| 2020-03-06 | $12.29 | $12.63 | $12.18 | $12.59 | $12.59 | 61,640 |
| 2020-03-05 | $12.73 | $12.76 | $12.31 | $12.52 | $12.52 | 61,653 |
| 2020-03-04 | $12.42 | $12.78 | $12.25 | $12.75 | $12.75 | 47,180 |
| 2020-03-03 | $12.40 | $12.58 | $12.19 | $12.28 | $12.28 | 73,086 |
| 2020-03-02 | $12.39 | $12.55 | $12.13 | $12.42 | $12.42 | 58,240 |
| 2020-02-28 | $12.12 | $12.40 | $11.88 | $12.37 | $12.37 | 78,281 |
| 2020-02-27 | $12.96 | $12.99 | $12.37 | $12.37 | $12.37 | 83,865 |
| 2020-02-26 | $13.08 | $13.42 | $13.06 | $13.07 | $13.07 | 77,856 |
| 2020-02-25 | $13.42 | $13.42 | $12.89 | $13.10 | $13.10 | 93,011 |
| 2020-02-24 | $13.61 | $13.62 | $13.38 | $13.47 | $13.47 | 45,295 |
| 2020-02-21 | $13.69 | $13.83 | $13.51 | $13.76 | $13.76 | 118,504 |
| 2020-02-20 | $13.52 | $13.65 | $13.31 | $13.62 | $13.62 | 152,727 |
| 2020-02-19 | $13.42 | $13.57 | $13.40 | $13.53 | $13.53 | 62,758 |
| 2020-02-18 | $13.52 | $13.58 | $13.31 | $13.42 | $13.42 | 66,943 |
| 2020-02-14 | $13.51 | $13.59 | $13.24 | $13.40 | $13.40 | 30,325 |
| 2020-02-13 | $13.48 | $13.55 | $13.34 | $13.51 | $13.51 | 62,479 |
| 2020-02-12 | $13.63 | $13.63 | $13.42 | $13.50 | $13.50 | 205,749 |
| 2020-02-11 | $13.43 | $13.55 | $13.41 | $13.50 | $13.50 | 46,666 |
| 2020-02-10 | $13.52 | $13.57 | $13.38 | $13.48 | $13.48 | 67,553 |
| 2020-02-07 | $13.26 | $13.40 | $13.02 | $13.36 | $13.36 | 55,154 |
| 2020-02-06 | $13.39 | $13.42 | $13.19 | $13.26 | $13.26 | 43,982 |
| 2020-02-05 | $13.45 | $13.45 | $13.24 | $13.38 | $13.38 | 59,280 |
| 2020-02-04 | $13.32 | $13.46 | $13.27 | $13.35 | $13.35 | 104,682 |
| 2020-02-03 | $12.98 | $13.28 | $12.98 | $13.24 | $13.24 | 103,433 |
| 2020-01-31 | $13.40 | $13.40 | $12.94 | $12.99 | $12.99 | 57,385 |
| 2020-01-30 | $13.34 | $13.42 | $13.30 | $13.37 | $13.37 | 183,182 |
| 2020-01-29 | $12.98 | $13.32 | $12.98 | $13.30 | $13.30 | 158,137 |
| 2020-01-28 | $13.00 | $13.05 | $12.95 | $13.02 | $13.02 | 155,846 |
| 2020-01-27 | $12.95 | $13.08 | $12.95 | $12.95 | $12.95 | 93,954 |
| 2020-01-24 | $12.81 | $13.05 | $12.79 | $12.96 | $12.96 | 325,477 |
| 2020-01-23 | $12.80 | $12.87 | $12.75 | $12.81 | $12.81 | 59,564 |
| 2020-01-22 | $12.70 | $12.76 | $12.60 | $12.75 | $12.75 | 86,199 |
| 2020-01-21 | $12.52 | $12.70 | $12.50 | $12.65 | $12.65 | 110,020 |
| 2020-01-17 | $12.70 | $12.70 | $12.55 | $12.59 | $12.59 | 46,870 |
| 2020-01-16 | $12.44 | $12.65 | $12.44 | $12.59 | $12.59 | 58,193 |
| 2020-01-15 | $12.35 | $12.59 | $12.35 | $12.45 | $12.45 | 48,191 |
| 2020-01-14 | $12.55 | $12.60 | $12.40 | $12.42 | $12.42 | 30,613 |
| 2020-01-13 | $12.43 | $12.50 | $12.33 | $12.49 | $12.49 | 50,934 |
| 2020-01-10 | $12.54 | $12.58 | $12.28 | $12.37 | $12.37 | 44,095 |
| 2020-01-09 | $12.53 | $12.62 | $12.50 | $12.58 | $12.58 | 55,784 |
| 2020-01-08 | $12.35 | $12.63 | $12.24 | $12.56 | $12.56 | 67,047 |
| 2020-01-07 | $12.42 | $12.45 | $12.22 | $12.35 | $12.35 | 286,800 |
| 2020-01-06 | $12.46 | $12.68 | $12.45 | $12.49 | $12.49 | 25,024 |
| 2020-01-03 | $12.55 | $12.71 | $12.46 | $12.51 | $12.51 | 25,241 |
| 2020-01-02 | $12.70 | $12.70 | $12.49 | $12.66 | $12.66 | 16,052 |
| 2019-12-31 | $12.58 | $12.68 | $12.45 | $12.59 | $12.59 | 60,617 |
| 2019-12-30 | $12.75 | $12.81 | $12.67 | $12.67 | $12.67 | 25,990 |
| 2019-12-27 | $12.60 | $12.85 | $12.60 | $12.78 | $12.78 | 30,726 |
| 2019-12-26 | $12.76 | $12.80 | $12.70 | $12.78 | $12.78 | 12,765 |
| 2019-12-24 | $12.68 | $12.79 | $12.68 | $12.77 | $12.77 | 2,652 |
| 2019-12-23 | $12.58 | $12.72 | $12.41 | $12.67 | $12.67 | 25,591 |
| 2019-12-20 | $12.75 | $12.80 | $12.54 | $12.59 | $12.59 | 73,187 |
| 2019-12-19 | $12.74 | $12.80 | $12.71 | $12.73 | $12.73 | 45,871 |
| 2019-12-18 | $12.75 | $12.75 | $12.54 | $12.64 | $12.64 | 35,564 |
| 2019-12-17 | $12.67 | $12.82 | $12.62 | $12.69 | $12.69 | 27,584 |
| 2019-12-16 | $12.77 | $12.82 | $12.64 | $12.70 | $12.70 | 31,913 |
| 2019-12-13 | $12.60 | $12.75 | $12.56 | $12.67 | $12.67 | 24,403 |
| 2019-12-12 | $12.70 | $12.88 | $12.59 | $12.60 | $12.60 | 35,372 |
| 2019-12-11 | $12.73 | $12.75 | $12.47 | $12.71 | $12.71 | 29,685 |
| 2019-12-10 | $12.71 | $12.71 | $12.43 | $12.65 | $12.65 | 36,894 |
| 2019-12-09 | $12.70 | $12.74 | $12.65 | $12.66 | $12.66 | 50,870 |
| 2019-12-06 | $12.32 | $12.67 | $12.17 | $12.57 | $12.57 | 83,779 |
| 2019-12-05 | $12.29 | $12.44 | $12.18 | $12.32 | $12.32 | 19,722 |
| 2019-12-04 | $12.20 | $12.25 | $11.90 | $12.23 | $12.23 | 45,157 |
| 2019-12-03 | $12.20 | $12.24 | $12.05 | $12.10 | $12.10 | 16,016 |
| 2019-12-02 | $12.50 | $12.50 | $12.21 | $12.25 | $12.25 | 25,973 |
| 2019-11-29 | $12.32 | $12.42 | $12.32 | $12.42 | $12.42 | 11,983 |
| 2019-11-27 | $12.44 | $12.44 | $12.33 | $12.39 | $12.39 | 23,697 |
| 2019-11-26 | $12.44 | $12.44 | $12.17 | $12.36 | $12.36 | 36,463 |
| 2019-11-25 | $12.33 | $12.46 | $12.25 | $12.38 | $12.38 | 64,701 |
| 2019-11-22 | $12.24 | $12.45 | $12.10 | $12.29 | $12.29 | 88,165 |
| 2019-11-21 | $12.14 | $12.34 | $11.91 | $12.28 | $12.28 | 52,253 |
| 2019-11-20 | $11.79 | $12.20 | $11.79 | $12.07 | $12.07 | 83,863 |
| 2019-11-19 | $11.65 | $12.20 | $11.65 | $11.86 | $11.86 | 40,257 |
| 2019-11-18 | $11.89 | $11.98 | $11.53 | $11.62 | $11.62 | 42,145 |
| 2019-11-15 | $12.12 | $12.15 | $11.94 | $11.96 | $11.96 | 50,624 |
| 2019-11-14 | $11.74 | $12.23 | $11.71 | $12.04 | $12.04 | 57,209 |
| 2019-11-13 | $11.53 | $11.80 | $11.53 | $11.73 | $11.73 | 15,203 |
| 2019-11-12 | $11.64 | $11.80 | $11.53 | $11.63 | $11.63 | 27,242 |
| 2019-11-11 | $11.46 | $11.56 | $11.21 | $11.51 | $11.51 | 16,314 |
| 2019-11-08 | $11.59 | $11.62 | $11.41 | $11.46 | $11.46 | 27,179 |
| 2019-11-07 | $11.49 | $11.64 | $11.25 | $11.41 | $11.41 | 18,305 |
| 2019-11-06 | $11.83 | $11.83 | $11.40 | $11.43 | $11.43 | 54,031 |
| 2019-11-05 | $11.62 | $11.80 | $11.57 | $11.77 | $11.77 | 48,443 |
| 2019-11-04 | $11.65 | $11.66 | $11.51 | $11.63 | $11.63 | 34,469 |
| 2019-11-01 | $11.21 | $11.58 | $11.21 | $11.50 | $11.50 | 57,228 |
| 2019-10-31 | $11.22 | $11.28 | $11.12 | $11.18 | $11.18 | 58,349 |
| 2019-10-30 | $11.10 | $11.28 | $11.10 | $11.22 | $11.22 | 17,372 |
| 2019-10-29 | $11.14 | $11.14 | $11.06 | $11.10 | $11.10 | 12,540 |
| 2019-10-28 | $10.91 | $11.27 | $10.91 | $11.14 | $11.14 | 21,956 |
| 2019-10-25 | $10.85 | $10.97 | $10.76 | $10.84 | $10.84 | 11,888 |
| 2019-10-24 | $10.80 | $10.91 | $10.76 | $10.81 | $10.81 | 9,921 |
| 2019-10-23 | $10.78 | $10.94 | $10.75 | $10.76 | $10.76 | 29,577 |
| 2019-10-22 | $11.29 | $11.29 | $10.76 | $10.77 | $10.77 | 25,905 |
| 2019-10-21 | $11.18 | $11.25 | $11.03 | $11.23 | $11.23 | 41,378 |
| 2019-10-18 | $11.03 | $11.25 | $11.03 | $11.10 | $11.10 | 44,879 |
| 2019-10-17 | $10.93 | $11.12 | $10.93 | $11.11 | $11.11 | 39,584 |
| 2019-10-16 | $10.98 | $11.05 | $10.85 | $10.90 | $10.90 | 30,514 |
| 2019-10-15 | $10.92 | $10.98 | $10.82 | $10.89 | $10.89 | 12,925 |
| 2019-10-14 | $10.84 | $11.00 | $10.74 | $10.89 | $10.89 | 14,940 |
| 2019-10-11 | $11.03 | $11.03 | $10.86 | $10.90 | $10.90 | 37,765 |
| 2019-10-10 | $10.54 | $11.03 | $10.54 | $10.89 | $10.89 | 31,832 |
| 2019-10-09 | $10.57 | $10.57 | $10.46 | $10.46 | $10.46 | 6,076 |
| 2019-10-08 | $10.46 | $10.61 | $10.45 | $10.49 | $10.49 | 13,198 |
| 2019-10-07 | $10.51 | $10.64 | $10.45 | $10.53 | $10.53 | 11,824 |
| 2019-10-04 | $10.41 | $10.54 | $10.38 | $10.52 | $10.52 | 12,034 |
| 2019-10-03 | $10.13 | $10.47 | $10.13 | $10.35 | $10.35 | 51,027 |
| 2019-10-02 | $10.52 | $10.56 | $10.20 | $10.21 | $10.21 | 34,945 |
| 2019-10-01 | $10.36 | $10.73 | $10.28 | $10.48 | $10.48 | 39,625 |
| 2019-09-30 | $10.37 | $10.52 | $10.18 | $10.28 | $10.28 | 39,476 |
| 2019-09-27 | $10.59 | $10.66 | $10.23 | $10.35 | $10.35 | 18,466 |
| 2019-09-26 | $10.50 | $10.61 | $10.31 | $10.49 | $10.49 | 42,611 |
| 2019-09-25 | $10.83 | $10.87 | $10.25 | $10.45 | $10.45 | 59,836 |
| 2019-09-24 | $10.97 | $11.12 | $10.66 | $10.75 | $10.75 | 22,662 |
| 2019-09-23 | $10.91 | $11.02 | $10.80 | $10.90 | $10.90 | 21,923 |
| 2019-09-20 | $10.42 | $11.00 | $10.24 | $10.92 | $10.92 | 136,980 |
| 2019-09-19 | $11.04 | $11.11 | $10.33 | $10.44 | $10.44 | 48,251 |
| 2019-09-18 | $11.02 | $11.02 | $10.72 | $10.96 | $10.96 | 28,177 |
| 2019-09-17 | $10.95 | $11.08 | $10.72 | $10.96 | $10.96 | 28,041 |
| 2019-09-16 | $11.19 | $11.22 | $10.68 | $11.03 | $11.03 | 36,498 |
| 2019-09-13 | $11.09 | $11.45 | $10.97 | $11.20 | $11.20 | 68,799 |
| 2019-09-12 | $11.10 | $11.10 | $10.88 | $11.02 | $11.02 | 27,924 |
| 2019-09-11 | $10.90 | $11.08 | $10.53 | $11.06 | $11.06 | 33,325 |
| 2019-09-10 | $10.67 | $10.88 | $10.49 | $10.84 | $10.84 | 17,982 |
| 2019-09-09 | $10.54 | $10.76 | $10.51 | $10.64 | $10.64 | 18,146 |
| 2019-09-06 | $10.75 | $10.75 | $10.52 | $10.53 | $10.53 | 9,385 |
| 2019-09-05 | $10.92 | $10.94 | $10.30 | $10.67 | $10.67 | 17,017 |
| 2019-09-04 | $10.84 | $10.86 | $10.68 | $10.80 | $10.80 | 7,429 |
| 2019-09-03 | $10.85 | $10.98 | $10.71 | $10.71 | $10.71 | 12,377 |
| 2019-08-30 | $10.64 | $10.89 | $10.57 | $10.85 | $10.85 | 82,191 |
| 2019-08-29 | $10.24 | $10.70 | $10.24 | $10.55 | $10.55 | 34,813 |
| 2019-08-28 | $9.99 | $10.25 | $9.99 | $10.24 | $10.24 | 26,222 |
| 2019-08-27 | $10.21 | $10.21 | $9.76 | $9.99 | $9.99 | 15,594 |
| 2019-08-26 | $10.10 | $10.27 | $10.06 | $10.15 | $10.15 | 7,378 |
| 2019-08-23 | $10.50 | $10.58 | $10.00 | $10.00 | $10.00 | 16,586 |
| 2019-08-22 | $10.32 | $10.59 | $10.22 | $10.43 | $10.43 | 18,655 |
| 2019-08-21 | $10.35 | $10.35 | $10.21 | $10.21 | $10.21 | 13,518 |
| 2019-08-20 | $10.14 | $10.26 | $10.14 | $10.24 | $10.24 | 5,072 |
| 2019-08-19 | $10.16 | $10.23 | $10.10 | $10.16 | $10.16 | 14,188 |
| 2019-08-16 | $10.09 | $10.22 | $10.08 | $10.15 | $10.15 | 11,609 |
| 2019-08-15 | $10.12 | $10.17 | $10.02 | $10.06 | $10.06 | 5,409 |
| 2019-08-14 | $10.62 | $10.62 | $10.11 | $10.11 | $10.11 | 12,907 |
| 2019-08-13 | $10.43 | $10.73 | $10.32 | $10.73 | $10.73 | 6,946 |
| 2019-08-12 | $10.70 | $10.75 | $10.47 | $10.47 | $10.47 | 6,185 |
| 2019-08-09 | $10.86 | $10.87 | $10.64 | $10.65 | $10.65 | 10,976 |
| 2019-08-08 | $10.74 | $10.93 | $10.70 | $10.74 | $10.74 | 16,147 |
| 2019-08-07 | $10.54 | $10.97 | $10.54 | $10.63 | $10.63 | 13,553 |
| 2019-08-06 | $10.76 | $10.87 | $10.58 | $10.71 | $10.71 | 36,864 |
| 2019-08-05 | $10.77 | $10.84 | $10.71 | $10.80 | $10.80 | 49,437 |
| 2019-08-02 | $10.67 | $10.98 | $10.67 | $10.86 | $10.86 | 31,382 |
| 2019-08-01 | $10.94 | $11.07 | $10.74 | $10.74 | $10.74 | 20,972 |
| 2019-07-31 | $10.96 | $11.09 | $10.84 | $10.87 | $10.87 | 34,855 |
| 2019-07-30 | $10.98 | $11.09 | $10.79 | $11.00 | $11.00 | 28,089 |
| 2019-07-29 | $11.05 | $11.06 | $10.61 | $11.05 | $11.05 | 22,505 |
| 2019-07-26 | $10.82 | $11.05 | $10.01 | $11.01 | $11.01 | 17,659 |
| 2019-07-25 | $11.11 | $11.11 | $10.80 | $10.87 | $10.87 | 13,267 |
| 2019-07-24 | $10.88 | $11.08 | $10.88 | $11.06 | $11.06 | 17,583 |
| 2019-07-23 | $10.96 | $10.96 | $10.80 | $10.88 | $10.88 | 9,014 |
| 2019-07-22 | $10.80 | $10.94 | $10.75 | $10.91 | $10.91 | 4,123 |
| 2019-07-19 | $10.79 | $10.94 | $10.70 | $10.87 | $10.87 | 15,667 |
| 2019-07-18 | $10.83 | $10.85 | $10.75 | $10.83 | $10.83 | 10,218 |
| 2019-07-17 | $10.83 | $10.93 | $10.83 | $10.90 | $10.90 | 8,764 |
| 2019-07-16 | $10.79 | $10.92 | $10.79 | $10.89 | $10.89 | 14,947 |
| 2019-07-15 | $10.83 | $10.86 | $10.62 | $10.84 | $10.84 | 25,176 |
| 2019-07-12 | $10.73 | $10.93 | $10.56 | $10.88 | $10.88 | 24,767 |
| 2019-07-11 | $10.68 | $10.79 | $10.66 | $10.79 | $10.79 | 69,893 |
| 2019-07-10 | $10.75 | $10.87 | $10.60 | $10.69 | $10.69 | 24,580 |
| 2019-07-09 | $10.99 | $10.99 | $10.39 | $10.45 | $10.45 | 25,381 |
| 2019-07-08 | $10.65 | $10.75 | $10.60 | $10.66 | $10.66 | 30,821 |
| 2019-07-05 | $10.65 | $10.68 | $10.56 | $10.65 | $10.65 | 12,195 |
| 2019-07-03 | $10.72 | $10.72 | $10.60 | $10.68 | $10.68 | 8,410 |
| 2019-07-02 | $10.69 | $10.72 | $10.58 | $10.69 | $10.69 | 28,968 |
| 2019-07-01 | $10.69 | $10.69 | $10.40 | $10.64 | $10.64 | 23,781 |
| 2019-06-28 | $10.37 | $10.65 | $10.37 | $10.60 | $10.60 | 323,231 |
| 2019-06-27 | $10.35 | $10.45 | $10.27 | $10.40 | $10.40 | 24,513 |
| 2019-06-26 | $10.42 | $10.42 | $10.22 | $10.27 | $10.27 | 23,083 |
| 2019-06-25 | $10.22 | $10.26 | $10.15 | $10.23 | $10.23 | 7,508 |
| 2019-06-24 | $10.32 | $10.32 | $10.17 | $10.18 | $10.18 | 12,340 |
| 2019-06-21 | $10.08 | $10.36 | $10.08 | $10.35 | $10.35 | 54,633 |
| 2019-06-20 | $10.03 | $10.25 | $10.03 | $10.18 | $10.18 | 17,620 |
| 2019-06-19 | $9.95 | $10.02 | $9.95 | $10.02 | $10.02 | 3,162 |
| 2019-06-18 | $9.98 | $10.01 | $9.90 | $9.95 | $9.95 | 8,338 |
| 2019-06-17 | $9.96 | $10.00 | $9.96 | $10.00 | $10.00 | 4,080 |
| 2019-06-14 | $9.68 | $10.03 | $9.68 | $9.96 | $9.96 | 14,096 |
| 2019-06-13 | $9.86 | $9.90 | $9.69 | $9.73 | $9.73 | 4,132 |
| 2019-06-12 | $9.52 | $9.72 | $9.45 | $9.58 | $9.58 | 49,578 |
| 2019-06-11 | $9.99 | $9.99 | $9.45 | $9.54 | $9.54 | 21,906 |
| 2019-06-10 | $9.48 | $9.73 | $9.46 | $9.53 | $9.53 | 6,591 |
| 2019-06-07 | $9.58 | $10.01 | $9.37 | $9.40 | $9.40 | 41,447 |
| 2019-06-06 | $9.30 | $9.72 | $9.30 | $9.55 | $9.55 | 16,840 |
| 2019-06-05 | $9.47 | $9.81 | $9.30 | $9.30 | $9.30 | 15,745 |
| 2019-06-04 | $9.48 | $9.55 | $9.41 | $9.50 | $9.50 | 15,460 |
| 2019-06-03 | $9.59 | $9.60 | $9.35 | $9.40 | $9.40 | 15,711 |
| 2019-05-31 | $9.40 | $9.66 | $9.40 | $9.42 | $9.42 | 11,895 |
| 2019-05-30 | $9.67 | $9.67 | $9.45 | $9.46 | $9.46 | 16,317 |
| 2019-05-29 | $9.65 | $9.90 | $9.45 | $9.45 | $9.45 | 10,096 |
| 2019-05-28 | $9.89 | $9.98 | $9.67 | $9.67 | $9.67 | 14,829 |
| 2019-05-24 | $10.08 | $10.08 | $9.71 | $9.84 | $9.84 | 17,684 |
| 2019-05-23 | $10.02 | $10.15 | $10.02 | $10.10 | $10.10 | 11,409 |
| 2019-05-22 | $10.00 | $10.12 | $10.00 | $10.12 | $10.12 | 17,165 |
| 2019-05-21 | $10.05 | $10.05 | $10.00 | $10.05 | $10.05 | 9,746 |
| 2019-05-20 | $10.09 | $10.18 | $9.98 | $10.04 | $10.04 | 15,891 |
| 2019-05-17 | $10.13 | $10.20 | $10.03 | $10.05 | $10.05 | 15,278 |
| 2019-05-16 | $10.06 | $10.21 | $10.03 | $10.18 | $10.18 | 6,780 |
| 2019-05-15 | $9.97 | $10.15 | $9.97 | $10.05 | $10.05 | 10,927 |
| 2019-05-14 | $9.92 | $9.95 | $9.88 | $9.93 | $9.93 | 16,057 |
| 2019-05-13 | $9.92 | $9.98 | $9.90 | $9.91 | $9.91 | 9,303 |
| 2019-05-10 | $9.98 | $10.01 | $9.94 | $9.99 | $9.99 | 8,023 |
| 2019-05-09 | $10.25 | $10.26 | $9.96 | $9.98 | $9.98 | 15,649 |
| 2019-05-08 | $10.29 | $10.34 | $10.15 | $10.20 | $10.20 | 20,005 |
| 2019-05-07 | $10.23 | $10.23 | $10.05 | $10.08 | $10.08 | 18,061 |
| 2019-05-06 | $10.24 | $10.29 | $9.91 | $9.95 | $9.95 | 4,995 |
| 2019-05-03 | $9.98 | $10.10 | $9.98 | $10.09 | $10.09 | 11,532 |
| 2019-05-02 | $9.98 | $9.98 | $9.93 | $9.93 | $9.93 | 12,236 |
| 2019-05-01 | $10.01 | $10.04 | $9.90 | $9.93 | $9.93 | 17,085 |
| 2019-04-30 | $10.15 | $10.15 | $10.01 | $10.05 | $10.05 | 28,750 |
| 2019-04-29 | $10.28 | $10.35 | $10.15 | $10.15 | $10.15 | 23,488 |
| 2019-04-26 | $10.46 | $10.46 | $10.28 | $10.29 | $10.29 | 9,960 |
| 2019-04-25 | $10.35 | $10.36 | $10.27 | $10.27 | $10.27 | 9,170 |
| 2019-04-24 | $10.46 | $10.48 | $10.37 | $10.37 | $10.37 | 13,013 |
| 2019-04-23 | $10.29 | $10.50 | $10.29 | $10.47 | $10.47 | 17,282 |
| 2019-04-22 | $10.22 | $10.31 | $10.21 | $10.26 | $10.26 | 22,866 |
| 2019-04-18 | $10.27 | $10.29 | $10.21 | $10.22 | $10.22 | 12,922 |
| 2019-04-17 | $10.33 | $10.35 | $10.27 | $10.27 | $10.27 | 6,880 |
| 2019-04-16 | $10.23 | $10.30 | $10.23 | $10.24 | $10.24 | 18,415 |
| 2019-04-15 | $10.25 | $10.33 | $10.11 | $10.20 | $10.20 | 9,461 |
| 2019-04-12 | $10.43 | $10.43 | $10.22 | $10.27 | $10.27 | 14,810 |
| 2019-04-11 | $10.10 | $10.46 | $10.10 | $10.32 | $10.32 | 11,433 |
| 2019-04-10 | $10.29 | $10.49 | $10.27 | $10.48 | $10.48 | 17,760 |
| 2019-04-09 | $10.22 | $10.35 | $10.11 | $10.29 | $10.29 | 15,383 |
| 2019-04-08 | $10.12 | $10.25 | $9.99 | $10.19 | $10.19 | 8,669 |
| 2019-04-05 | $9.99 | $10.22 | $9.99 | $10.22 | $10.22 | 25,862 |
| 2019-04-04 | $10.03 | $10.03 | $9.94 | $10.03 | $10.03 | 7,654 |
| 2019-04-03 | $9.86 | $10.03 | $9.86 | $10.03 | $10.03 | 29,183 |
| 2019-04-02 | $9.80 | $9.89 | $9.80 | $9.85 | $9.85 | 12,227 |
| 2019-04-01 | $10.07 | $10.07 | $9.76 | $9.79 | $9.79 | 12,866 |
| 2019-03-29 | $10.04 | $10.10 | $9.85 | $9.86 | $9.86 | 46,240 |
| 2019-03-28 | $10.01 | $10.08 | $9.97 | $10.06 | $10.06 | 34,561 |
| 2019-03-27 | $9.96 | $10.03 | $9.93 | $9.99 | $9.99 | 8,075 |
| 2019-03-26 | $9.85 | $10.02 | $9.85 | $9.99 | $9.99 | 6,111 |
| 2019-03-25 | $9.66 | $9.85 | $9.66 | $9.80 | $9.80 | 35,009 |
| 2019-03-22 | $9.77 | $10.02 | $9.65 | $9.66 | $9.66 | 26,321 |
| 2019-03-21 | $9.40 | $9.92 | $9.40 | $9.88 | $9.88 | 32,608 |
| 2019-03-20 | $10.00 | $10.00 | $9.25 | $9.35 | $9.35 | 26,617 |
| 2019-03-19 | $9.92 | $10.02 | $9.89 | $10.00 | $10.00 | 17,928 |
| 2019-03-18 | $9.91 | $9.99 | $9.84 | $9.89 | $9.89 | 16,127 |
| 2019-03-15 | $9.81 | $9.95 | $9.73 | $9.95 | $9.95 | 68,030 |
| 2019-03-14 | $9.98 | $10.01 | $9.81 | $9.81 | $9.81 | 9,704 |
| 2019-03-13 | $10.03 | $10.03 | $9.91 | $9.93 | $9.93 | 8,460 |
| 2019-03-12 | $9.99 | $10.05 | $9.91 | $10.02 | $10.02 | 11,529 |
| 2019-03-11 | $9.93 | $9.99 | $9.88 | $9.98 | $9.98 | 12,473 |
| 2019-03-08 | $9.96 | $10.05 | $9.81 | $10.00 | $10.00 | 16,725 |
| 2019-03-07 | $9.95 | $10.13 | $9.76 | $9.76 | $9.76 | 49,871 |
| 2019-03-06 | $10.01 | $10.11 | $9.66 | $10.03 | $10.03 | 46,957 |
| 2019-03-05 | $10.22 | $10.28 | $10.06 | $10.06 | $10.06 | 8,692 |
| 2019-03-04 | $10.06 | $10.18 | $9.87 | $10.15 | $10.15 | 15,260 |
| 2019-03-01 | $10.07 | $10.10 | $9.97 | $10.10 | $10.10 | 14,342 |
| 2019-02-28 | $10.14 | $10.29 | $10.04 | $10.14 | $10.14 | 11,966 |
| 2019-02-27 | $10.30 | $10.30 | $10.18 | $10.18 | $10.18 | 6,567 |
| 2019-02-26 | $10.15 | $10.33 | $10.15 | $10.27 | $10.27 | 11,506 |
| 2019-02-25 | $10.19 | $10.21 | $10.15 | $10.16 | $10.16 | 15,526 |
| 2019-02-22 | $10.18 | $10.24 | $10.08 | $10.22 | $10.22 | 21,305 |
| 2019-02-21 | $10.05 | $10.25 | $10.01 | $10.10 | $10.10 | 28,830 |
| 2019-02-20 | $10.25 | $10.25 | $10.02 | $10.10 | $10.10 | 16,625 |
| 2019-02-19 | $10.08 | $10.20 | $10.03 | $10.17 | $10.17 | 27,217 |
| 2019-02-15 | $10.07 | $10.22 | $9.95 | $10.17 | $10.17 | 18,700 |
| 2019-02-14 | $9.90 | $10.69 | $9.75 | $10.01 | $10.01 | 77,805 |
| 2019-02-13 | $9.97 | $9.98 | $9.95 | $9.98 | $9.98 | 5,139 |
| 2019-02-12 | $10.15 | $10.15 | $9.89 | $9.95 | $9.95 | 7,268 |
| 2019-02-11 | $10.00 | $10.00 | $9.90 | $9.90 | $9.90 | 5,868 |
| 2019-02-08 | $9.90 | $10.02 | $9.88 | $9.90 | $9.90 | 7,037 |
| 2019-02-07 | $10.09 | $10.09 | $9.90 | $9.90 | $9.90 | 10,141 |
| 2019-02-06 | $10.12 | $10.21 | $10.03 | $10.12 | $10.12 | 8,228 |
| 2019-02-05 | $9.96 | $10.22 | $9.96 | $10.12 | $10.12 | 7,291 |
| 2019-02-04 | $10.10 | $10.16 | $9.95 | $9.96 | $9.96 | 20,158 |
| 2019-02-01 | $10.23 | $10.25 | $10.15 | $10.15 | $10.15 | 5,219 |
| 2019-01-31 | $9.96 | $10.20 | $9.95 | $10.17 | $10.17 | 14,343 |
| 2019-01-30 | $9.98 | $10.07 | $9.95 | $10.04 | $10.04 | 12,915 |
| 2019-01-29 | $10.05 | $10.19 | $9.95 | $9.95 | $9.95 | 12,329 |
| 2019-01-28 | $9.90 | $10.09 | $9.90 | $10.06 | $10.06 | 36,854 |
| 2019-01-25 | $9.50 | $9.87 | $9.50 | $9.85 | $9.85 | 15,557 |
| 2019-01-24 | $9.40 | $9.59 | $9.36 | $9.49 | $9.49 | 11,242 |
| 2019-01-23 | $9.22 | $9.92 | $9.22 | $9.39 | $9.39 | 7,432 |
| 2019-01-22 | $9.87 | $9.87 | $9.21 | $9.23 | $9.23 | 29,535 |
| 2019-01-18 | $9.67 | $9.91 | $9.64 | $9.84 | $9.84 | 27,345 |
| 2019-01-17 | $9.50 | $9.79 | $9.50 | $9.68 | $9.68 | 24,471 |
| 2019-01-16 | $9.38 | $9.46 | $9.28 | $9.44 | $9.44 | 14,775 |
| 2019-01-15 | $9.21 | $9.44 | $9.21 | $9.41 | $9.41 | 9,609 |
| 2019-01-14 | $9.64 | $9.64 | $9.20 | $9.20 | $9.20 | 16,954 |
| 2019-01-11 | $9.74 | $9.96 | $9.65 | $9.72 | $9.72 | 8,312 |
| 2019-01-10 | $9.98 | $9.98 | $9.75 | $9.78 | $9.78 | 10,518 |
| 2019-01-09 | $9.96 | $10.32 | $9.90 | $9.99 | $9.99 | 23,929 |
| 2019-01-08 | $10.00 | $10.00 | $9.54 | $10.00 | $10.00 | 13,158 |
| 2019-01-07 | $9.81 | $10.00 | $9.70 | $10.00 | $10.00 | 47,858 |
| 2019-01-04 | $9.69 | $9.90 | $9.50 | $9.89 | $9.89 | 17,715 |
| 2019-01-03 | $9.79 | $9.90 | $9.61 | $9.61 | $9.61 | 9,727 |
| 2019-01-02 | $9.89 | $9.97 | $9.73 | $9.80 | $9.80 | 11,687 |
| 2018-12-31 | $9.61 | $10.19 | $9.49 | $9.93 | $9.93 | 45,227 |
| 2018-12-28 | $9.61 | $9.85 | $9.37 | $9.59 | $9.59 | 43,944 |
| 2018-12-27 | $9.77 | $9.83 | $9.43 | $9.60 | $9.60 | 28,182 |
| 2018-12-26 | $9.43 | $10.16 | $9.43 | $9.83 | $9.83 | 48,716 |
| 2018-12-24 | $9.73 | $9.73 | $9.27 | $9.39 | $9.39 | 22,324 |
| 2018-12-21 | $9.73 | $9.90 | $9.62 | $9.76 | $9.76 | 53,854 |
| 2018-12-20 | $9.75 | $9.90 | $9.49 | $9.75 | $9.75 | 37,525 |
| 2018-12-19 | $9.56 | $10.00 | $9.50 | $9.72 | $9.72 | 23,259 |
| 2018-12-18 | $9.57 | $9.81 | $9.25 | $9.56 | $9.56 | 22,699 |
| 2018-12-17 | $9.63 | $9.79 | $9.34 | $9.41 | $9.41 | 24,976 |
| 2018-12-14 | $9.41 | $9.87 | $9.41 | $9.50 | $9.50 | 20,412 |
| 2018-12-13 | $9.64 | $9.72 | $9.51 | $9.51 | $9.51 | 7,591 |
| 2018-12-12 | $9.79 | $10.01 | $9.48 | $9.81 | $9.81 | 16,878 |
| 2018-12-11 | $9.82 | $10.05 | $9.36 | $9.61 | $9.61 | 6,289 |
| 2018-12-10 | $9.85 | $10.29 | $9.34 | $9.71 | $9.71 | 34,258 |
| 2018-12-07 | $10.27 | $10.43 | $9.77 | $9.90 | $9.90 | 26,356 |
| 2018-12-06 | $10.09 | $10.78 | $9.98 | $10.14 | $10.14 | 9,554 |
| 2018-12-04 | $10.67 | $10.67 | $10.12 | $10.14 | $10.14 | 19,238 |
| 2018-12-03 | $10.59 | $10.60 | $10.35 | $10.60 | $10.60 | 12,461 |
| 2018-11-30 | $10.49 | $10.75 | $10.40 | $10.50 | $10.50 | 21,029 |
| 2018-11-29 | $10.55 | $10.84 | $10.31 | $10.43 | $10.43 | 8,163 |
| 2018-11-28 | $10.40 | $10.83 | $10.07 | $10.55 | $10.55 | 28,656 |
| 2018-11-27 | $10.16 | $10.39 | $10.16 | $10.33 | $10.33 | 7,288 |
| 2018-11-26 | $10.30 | $10.30 | $10.02 | $10.29 | $10.29 | 12,932 |
| 2018-11-23 | $9.94 | $10.25 | $9.94 | $10.25 | $10.25 | 8,293 |
| 2018-11-21 | $9.98 | $9.98 | $9.75 | $9.98 | $9.98 | 14,106 |
| 2018-11-20 | $9.90 | $10.18 | $9.87 | $9.87 | $9.87 | 10,666 |
| 2018-11-19 | $9.94 | $10.22 | $9.88 | $9.92 | $9.92 | 19,601 |
| 2018-11-16 | $10.28 | $10.35 | $9.74 | $9.94 | $9.94 | 17,811 |
| 2018-11-15 | $10.21 | $10.33 | $9.58 | $10.29 | $10.29 | 26,388 |
| 2018-11-14 | $10.41 | $10.48 | $10.28 | $10.28 | $10.28 | 8,738 |
| 2018-11-13 | $10.90 | $11.00 | $10.31 | $10.37 | $10.37 | 24,724 |
| 2018-11-12 | $11.02 | $11.02 | $10.76 | $10.81 | $10.81 | 7,371 |
| 2018-11-09 | $10.97 | $11.17 | $10.92 | $10.96 | $10.96 | 24,460 |
| 2018-11-08 | $10.88 | $11.00 | $10.77 | $10.93 | $10.93 | 8,401 |
| 2018-11-07 | $10.25 | $10.98 | $10.15 | $10.89 | $10.89 | 42,759 |
| 2018-11-06 | $10.23 | $10.38 | $9.84 | $10.00 | $10.00 | 16,562 |
| 2018-11-05 | $9.99 | $10.19 | $9.96 | $10.18 | $10.18 | 18,697 |
| 2018-11-02 | $10.21 | $10.21 | $10.05 | $10.09 | $10.09 | 12,071 |
| 2018-11-01 | $10.10 | $10.20 | $10.06 | $10.17 | $10.17 | 15,761 |
| 2018-10-31 | $9.81 | $10.44 | $9.81 | $10.09 | $10.09 | 21,483 |
| 2018-10-30 | $9.32 | $9.79 | $9.32 | $9.76 | $9.76 | 35,386 |
| 2018-10-29 | $9.35 | $9.68 | $9.22 | $9.33 | $9.33 | 29,821 |
| 2018-10-26 | $9.42 | $9.58 | $8.35 | $9.39 | $9.39 | 25,450 |
| 2018-10-25 | $9.17 | $9.55 | $9.10 | $9.47 | $9.47 | 41,368 |
| 2018-10-24 | $9.55 | $9.72 | $9.10 | $9.18 | $9.18 | 25,334 |
| 2018-10-23 | $10.08 | $10.08 | $9.46 | $9.55 | $9.55 | 45,600 |
| 2018-10-22 | $10.39 | $10.40 | $10.02 | $10.09 | $10.09 | 17,540 |
| 2018-10-19 | $10.25 | $10.40 | $10.19 | $10.35 | $10.35 | 18,123 |
| 2018-10-18 | $10.58 | $10.75 | $10.15 | $10.35 | $10.35 | 19,291 |
| 2018-10-17 | $10.58 | $10.92 | $10.51 | $10.56 | $10.56 | 8,634 |
| 2018-10-16 | $10.27 | $10.76 | $10.27 | $10.69 | $10.69 | 35,680 |
| 2018-10-15 | $10.02 | $10.35 | $9.83 | $10.27 | $10.27 | 67,416 |
| 2018-10-12 | $10.22 | $10.40 | $9.93 | $10.02 | $10.02 | 24,436 |
| 2018-10-11 | $10.34 | $10.73 | $10.04 | $10.09 | $10.09 | 32,641 |
| 2018-10-10 | $10.75 | $10.75 | $10.40 | $10.40 | $10.40 | 21,449 |
| 2018-10-09 | $10.83 | $10.83 | $10.65 | $10.70 | $10.70 | 22,898 |
| 2018-10-08 | $10.80 | $10.99 | $10.75 | $10.77 | $10.77 | 9,329 |
| 2018-10-05 | $11.20 | $11.25 | $10.75 | $10.81 | $10.81 | 36,632 |
| 2018-10-04 | $11.21 | $11.44 | $11.19 | $11.21 | $11.21 | 46,869 |
| 2018-10-03 | $11.35 | $11.36 | $11.10 | $11.27 | $11.27 | 11,762 |
| 2018-10-02 | $11.08 | $11.40 | $11.08 | $11.34 | $11.34 | 36,444 |
| 2018-10-01 | $11.52 | $11.55 | $11.02 | $11.04 | $11.04 | 24,340 |
| 2018-09-28 | $11.30 | $11.55 | $11.22 | $11.55 | $11.55 | 13,385 |
| 2018-09-27 | $11.10 | $11.45 | $11.10 | $11.35 | $11.35 | 12,568 |
| 2018-09-26 | $11.37 | $11.40 | $11.05 | $11.15 | $11.15 | 14,684 |
| 2018-09-25 | $11.15 | $11.65 | $11.15 | $11.20 | $11.20 | 15,027 |
| 2018-09-24 | $11.45 | $11.70 | $11.10 | $11.15 | $11.15 | 21,400 |
| 2018-09-21 | $11.65 | $11.70 | $11.50 | $11.50 | $11.50 | 114,603 |
| 2018-09-20 | $11.70 | $11.70 | $11.65 | $11.70 | $11.70 | 20,127 |
| 2018-09-19 | $11.68 | $11.70 | $11.60 | $11.65 | $11.65 | 14,207 |
| 2018-09-18 | $11.50 | $11.70 | $11.50 | $11.65 | $11.65 | 29,300 |
| 2018-09-17 | $11.50 | $11.55 | $11.47 | $11.55 | $11.55 | 33,307 |
| 2018-09-14 | $11.55 | $11.60 | $11.40 | $11.48 | $11.48 | 66,921 |
| 2018-09-13 | $11.60 | $11.60 | $11.55 | $11.60 | $11.60 | 32,368 |
| 2018-09-12 | $11.60 | $11.60 | $11.50 | $11.55 | $11.55 | 26,287 |
| 2018-09-11 | $11.60 | $11.74 | $11.55 | $11.55 | $11.55 | 28,082 |
| 2018-09-10 | $11.65 | $11.65 | $11.45 | $11.55 | $11.55 | 21,147 |
| 2018-09-07 | $11.55 | $11.69 | $11.40 | $11.55 | $11.55 | 41,790 |
| 2018-09-06 | $11.50 | $11.54 | $11.45 | $11.48 | $11.48 | 26,698 |
| 2018-09-05 | $11.40 | $11.50 | $11.39 | $11.50 | $11.50 | 23,240 |
| 2018-09-04 | $11.15 | $11.45 | $11.15 | $11.45 | $11.45 | 71,500 |
| 2018-08-31 | $11.00 | $11.25 | $11.00 | $11.25 | $11.25 | 30,390 |
| 2018-08-30 | $10.75 | $11.05 | $10.75 | $10.95 | $10.95 | 18,359 |
| 2018-08-29 | $10.90 | $11.05 | $10.70 | $10.75 | $10.75 | 12,254 |
| 2018-08-28 | $11.30 | $11.30 | $10.85 | $10.90 | $10.90 | 26,725 |
| 2018-08-27 | $11.30 | $11.30 | $11.15 | $11.20 | $11.20 | 11,738 |
| 2018-08-24 | $10.95 | $11.20 | $10.90 | $11.15 | $11.15 | 20,776 |
| 2018-08-23 | $11.15 | $11.15 | $11.00 | $11.00 | $11.00 | 7,095 |
| 2018-08-22 | $11.25 | $11.25 | $11.10 | $11.10 | $11.10 | 33,550 |
| 2018-08-21 | $11.19 | $11.25 | $11.00 | $11.15 | $11.15 | 14,620 |
| 2018-08-20 | $10.90 | $11.40 | $10.90 | $11.20 | $11.20 | 60,751 |
| 2018-08-17 | $10.85 | $10.95 | $10.80 | $10.85 | $10.85 | 43,170 |
| 2018-08-16 | $10.86 | $10.90 | $10.83 | $10.90 | $10.90 | 8,439 |
| 2018-08-15 | $10.95 | $10.95 | $10.75 | $10.80 | $10.80 | 14,785 |
| 2018-08-14 | $10.90 | $10.90 | $10.80 | $10.90 | $10.90 | 16,068 |
| 2018-08-13 | $10.85 | $10.90 | $10.70 | $10.80 | $10.80 | 9,340 |
| 2018-08-10 | $10.80 | $10.95 | $10.73 | $10.75 | $10.75 | 19,210 |
| 2018-08-09 | $10.60 | $10.80 | $10.56 | $10.75 | $10.75 | 10,711 |
| 2018-08-08 | $10.40 | $10.65 | $10.30 | $10.55 | $10.55 | 9,852 |
| 2018-08-07 | $10.60 | $10.65 | $10.30 | $10.35 | $10.35 | 18,307 |
| 2018-08-06 | $10.80 | $10.80 | $10.41 | $10.55 | $10.55 | 16,555 |
| 2018-08-03 | $10.95 | $10.95 | $10.70 | $10.70 | $10.70 | 8,177 |
| 2018-08-02 | $10.70 | $10.95 | $10.70 | $10.90 | $10.90 | 22,725 |
| 2018-08-01 | $10.73 | $10.80 | $10.65 | $10.70 | $10.70 | 19,759 |
| 2018-07-31 | $10.70 | $11.00 | $10.60 | $10.85 | $10.85 | 23,748 |
| 2018-07-30 | $10.75 | $10.75 | $10.56 | $10.60 | $10.60 | 12,320 |
| 2018-07-27 | $10.86 | $10.92 | $10.60 | $10.65 | $10.65 | 13,952 |
| 2018-07-26 | $10.60 | $10.90 | $10.60 | $10.85 | $10.85 | 23,959 |
| 2018-07-25 | $10.45 | $10.75 | $10.45 | $10.55 | $10.55 | 19,941 |
| 2018-07-24 | $10.54 | $10.65 | $10.40 | $10.40 | $10.40 | 20,912 |
| 2018-07-23 | $10.40 | $10.70 | $10.31 | $10.55 | $10.55 | 13,031 |
| 2018-07-20 | $10.75 | $10.85 | $10.35 | $10.50 | $10.50 | 20,670 |
| 2018-07-19 | $10.50 | $10.90 | $10.40 | $10.75 | $10.75 | 19,602 |
| 2018-07-18 | $10.25 | $10.50 | $10.25 | $10.45 | $10.45 | 11,101 |
| 2018-07-17 | $10.85 | $10.90 | $10.05 | $10.35 | $10.35 | 61,628 |
| 2018-07-16 | $10.75 | $11.00 | $10.55 | $10.80 | $10.80 | 40,351 |
| 2018-07-13 | $10.35 | $10.72 | $10.35 | $10.65 | $10.65 | 81,146 |
| 2018-07-12 | $10.25 | $10.45 | $10.10 | $10.40 | $10.40 | 34,874 |
| 2018-07-11 | $10.20 | $10.30 | $10.11 | $10.20 | $10.20 | 25,498 |
| 2018-07-10 | $9.85 | $10.20 | $9.85 | $10.20 | $10.20 | 60,442 |
| 2018-07-09 | $10.15 | $10.19 | $9.85 | $9.90 | $9.90 | 22,388 |
| 2018-07-06 | $9.90 | $10.20 | $9.90 | $10.10 | $10.10 | 28,682 |
| 2018-07-05 | $9.90 | $10.05 | $9.80 | $9.90 | $9.90 | 22,065 |
| 2018-07-03 | $9.65 | $9.90 | $9.58 | $9.85 | $9.85 | 10,016 |
| 2018-07-02 | $9.65 | $9.65 | $9.55 | $9.60 | $9.60 | 5,120 |
| 2018-06-29 | $9.55 | $9.90 | $9.45 | $9.55 | $9.55 | 18,473 |
| 2018-06-28 | $9.40 | $9.55 | $9.20 | $9.50 | $9.50 | 45,016 |
| 2018-06-27 | $10.10 | $10.10 | $9.21 | $9.35 | $9.35 | 50,623 |
| 2018-06-26 | $9.80 | $10.25 | $9.80 | $10.10 | $10.10 | 51,739 |
| 2018-06-25 | $9.75 | $9.80 | $9.05 | $9.75 | $9.75 | 26,103 |
| 2018-06-22 | $9.35 | $10.05 | $9.35 | $10.00 | $10.00 | 253,328 |
| 2018-06-21 | $9.50 | $9.50 | $9.20 | $9.40 | $9.40 | 21,161 |
| 2018-06-20 | $9.60 | $9.60 | $9.20 | $9.50 | $9.50 | 15,995 |
| 2018-06-19 | $9.65 | $9.65 | $9.55 | $9.60 | $9.60 | 20,110 |
| 2018-06-18 | $9.65 | $9.75 | $9.60 | $9.65 | $9.65 | 63,916 |
| 2018-06-15 | $9.65 | $9.75 | $9.55 | $9.75 | $9.75 | 55,543 |
| 2018-06-14 | $9.65 | $9.65 | $9.60 | $9.65 | $9.65 | 31,387 |
| 2018-06-13 | $9.65 | $9.70 | $9.60 | $9.65 | $9.65 | 19,338 |
| 2018-06-12 | $9.50 | $9.70 | $9.35 | $9.70 | $9.70 | 27,861 |
| 2018-06-11 | $9.35 | $9.55 | $9.35 | $9.55 | $9.55 | 8,405 |
| 2018-06-08 | $9.60 | $9.60 | $9.40 | $9.40 | $9.40 | 10,549 |
| 2018-06-07 | $9.55 | $9.65 | $9.30 | $9.60 | $9.60 | 8,870 |
| 2018-06-06 | $9.60 | $9.65 | $9.50 | $9.55 | $9.55 | 9,578 |
| 2018-06-05 | $9.65 | $9.70 | $9.55 | $9.65 | $9.65 | 7,491 |
| 2018-06-04 | $9.70 | $9.75 | $9.30 | $9.50 | $9.50 | 10,196 |
| 2018-06-01 | $9.45 | $9.75 | $9.40 | $9.75 | $9.75 | 21,102 |
| 2018-05-31 | $9.80 | $9.80 | $9.15 | $9.35 | $9.35 | 30,021 |
| 2018-05-30 | $9.65 | $9.90 | $9.65 | $9.85 | $9.85 | 22,935 |
| 2018-05-29 | $9.25 | $9.60 | $9.25 | $9.55 | $9.55 | 10,496 |
| 2018-05-25 | $9.30 | $9.40 | $9.25 | $9.40 | $9.40 | 6,453 |
| 2018-05-24 | $9.75 | $9.75 | $9.10 | $9.25 | $9.25 | 30,414 |
| 2018-05-23 | $9.55 | $9.80 | $9.52 | $9.70 | $9.70 | 16,862 |
| 2018-05-22 | $9.80 | $9.80 | $9.40 | $9.50 | $9.50 | 18,005 |
| 2018-05-21 | $9.80 | $9.85 | $9.75 | $9.85 | $9.85 | 17,234 |
| 2018-05-18 | $9.90 | $9.90 | $9.70 | $9.80 | $9.80 | 16,180 |
| 2018-05-17 | $9.70 | $9.80 | $9.55 | $9.80 | $9.80 | 5,921 |
| 2018-05-16 | $9.60 | $9.75 | $9.55 | $9.65 | $9.65 | 12,287 |
| 2018-05-15 | $9.65 | $9.80 | $9.55 | $9.55 | $9.55 | 12,686 |
| 2018-05-14 | $9.70 | $9.75 | $9.60 | $9.60 | $9.60 | 6,156 |
| 2018-05-11 | $9.80 | $9.80 | $9.55 | $9.60 | $9.60 | 8,568 |
| 2018-05-10 | $9.80 | $9.87 | $9.70 | $9.75 | $9.75 | 10,314 |
| 2018-05-09 | $9.49 | $9.85 | $9.45 | $9.80 | $9.80 | 39,256 |
| 2018-05-08 | $9.35 | $9.55 | $9.25 | $9.55 | $9.55 | 18,010 |
| 2018-05-07 | $9.20 | $9.50 | $9.20 | $9.45 | $9.45 | 13,328 |
| 2018-05-04 | $9.05 | $9.40 | $9.03 | $9.30 | $9.30 | 14,200 |
| 2018-05-03 | $9.10 | $9.20 | $9.00 | $9.15 | $9.15 | 12,434 |
| 2018-05-02 | $9.05 | $9.34 | $9.05 | $9.30 | $9.30 | 8,487 |
| 2018-05-01 | $8.90 | $9.05 | $8.80 | $9.05 | $9.05 | 9,074 |
| 2018-04-30 | $9.10 | $9.10 | $8.95 | $8.95 | $8.95 | 14,577 |
| 2018-04-27 | $9.15 | $9.15 | $9.00 | $9.10 | $9.10 | 6,710 |
| 2018-04-26 | $9.30 | $9.40 | $9.00 | $9.10 | $9.10 | 13,243 |
| 2018-04-25 | $9.40 | $9.40 | $9.25 | $9.30 | $9.30 | 8,486 |
| 2018-04-24 | $9.40 | $9.55 | $9.30 | $9.45 | $9.45 | 12,179 |
| 2018-04-23 | $9.40 | $9.65 | $9.40 | $9.60 | $9.60 | 11,870 |
| 2018-04-20 | $9.55 | $9.55 | $9.25 | $9.30 | $9.30 | 25,258 |
| 2018-04-19 | $9.55 | $9.65 | $9.45 | $9.60 | $9.60 | 20,783 |
| 2018-04-18 | $9.50 | $9.60 | $9.45 | $9.60 | $9.60 | 23,794 |
| 2018-04-17 | $9.35 | $9.50 | $9.35 | $9.40 | $9.40 | 20,837 |
| 2018-04-16 | $9.30 | $9.50 | $9.25 | $9.40 | $9.40 | 14,981 |
| 2018-04-13 | $9.20 | $9.20 | $9.00 | $9.20 | $9.20 | 11,839 |
| 2018-04-12 | $9.20 | $9.35 | $9.15 | $9.25 | $9.25 | 20,612 |
| 2018-04-11 | $8.95 | $9.35 | $8.90 | $9.20 | $9.20 | 14,241 |
| 2018-04-10 | $8.75 | $9.00 | $8.75 | $8.95 | $8.95 | 14,901 |
| 2018-04-09 | $9.10 | $9.25 | $8.70 | $8.80 | $8.80 | 29,964 |
| 2018-04-06 | $9.35 | $9.35 | $8.66 | $9.00 | $9.00 | 37,018 |
| 2018-04-05 | $9.30 | $9.60 | $9.30 | $9.40 | $9.40 | 19,844 |
| 2018-04-04 | $9.15 | $9.40 | $9.15 | $9.25 | $9.25 | 13,005 |
| 2018-04-03 | $9.13 | $9.35 | $9.05 | $9.20 | $9.20 | 16,549 |
| 2018-04-02 | $9.50 | $9.50 | $8.95 | $9.00 | $9.00 | 21,086 |
| 2018-03-29 | $9.45 | $9.50 | $9.35 | $9.45 | $9.45 | 64,111 |
| 2018-03-28 | $9.25 | $9.35 | $9.05 | $9.30 | $9.30 | 9,165 |
| 2018-03-27 | $9.35 | $9.45 | $9.20 | $9.20 | $9.20 | 23,776 |
| 2018-03-26 | $9.15 | $9.30 | $8.95 | $9.25 | $9.25 | 19,948 |
| 2018-03-23 | $9.40 | $9.45 | $9.05 | $9.10 | $9.10 | 56,901 |
| 2018-03-22 | $9.45 | $9.60 | $9.21 | $9.35 | $9.35 | 77,372 |
| 2018-03-21 | $9.45 | $9.55 | $9.35 | $9.50 | $9.50 | 56,898 |
| 2018-03-20 | $9.40 | $9.45 | $9.25 | $9.40 | $9.40 | 30,628 |
| 2018-03-19 | $9.40 | $9.45 | $9.25 | $9.40 | $9.40 | 56,200 |
| 2018-03-16 | $9.15 | $9.35 | $9.15 | $9.35 | $9.35 | 48,889 |
| 2018-03-15 | $9.30 | $9.45 | $9.15 | $9.20 | $9.20 | 31,518 |
| 2018-03-14 | $9.20 | $9.40 | $9.05 | $9.38 | $9.38 | 19,875 |
| 2018-03-13 | $9.30 | $9.40 | $9.25 | $9.25 | $9.25 | 44,579 |
| 2018-03-12 | $8.90 | $9.45 | $8.90 | $9.30 | $9.30 | 162,918 |
| 2018-03-09 | $8.60 | $8.90 | $8.40 | $8.90 | $8.90 | 28,633 |
| 2018-03-08 | $8.40 | $8.89 | $8.40 | $8.50 | $8.50 | 76,300 |
| 2018-03-07 | $8.00 | $8.45 | $8.00 | $8.40 | $8.40 | 64,862 |
| 2018-03-06 | $8.05 | $8.20 | $8.00 | $8.00 | $8.00 | 74,322 |
| 2018-03-05 | $8.16 | $8.20 | $8.00 | $8.00 | $8.00 | 25,955 |
| 2018-03-02 | $7.95 | $8.10 | $7.95 | $8.10 | $8.10 | 13,115 |
| 2018-03-01 | $7.90 | $8.20 | $7.90 | $7.95 | $7.95 | 21,115 |
| 2018-02-28 | $8.00 | $8.15 | $7.90 | $7.95 | $7.95 | 41,019 |
| 2018-02-27 | $8.30 | $8.35 | $7.95 | $8.00 | $8.00 | 11,338 |
| 2018-02-26 | $8.35 | $8.35 | $8.20 | $8.30 | $8.30 | 10,481 |
| 2018-02-23 | $8.05 | $8.20 | $8.05 | $8.15 | $8.15 | 7,193 |
| 2018-02-22 | $8.55 | $8.60 | $8.00 | $8.03 | $8.03 | 17,757 |
| 2018-02-21 | $8.10 | $8.55 | $8.10 | $8.50 | $8.50 | 32,337 |
| 2018-02-20 | $7.95 | $8.10 | $7.95 | $8.05 | $8.05 | 57,785 |
| 2018-02-16 | $8.00 | $8.08 | $7.85 | $7.95 | $7.95 | 136,836 |
| 2018-02-15 | $8.00 | $8.05 | $8.00 | $8.05 | $8.05 | 27,050 |
| 2018-02-14 | $7.85 | $8.05 | $7.80 | $8.00 | $8.00 | 56,698 |
| 2018-02-13 | $7.95 | $8.05 | $7.90 | $7.95 | $7.95 | 80,540 |
| 2018-02-12 | $7.80 | $8.25 | $7.75 | $8.05 | $8.05 | 44,784 |
| 2018-02-09 | $7.90 | $8.05 | $7.80 | $7.80 | $7.80 | 33,860 |
| 2018-02-08 | $8.10 | $8.11 | $7.85 | $7.85 | $7.85 | 23,009 |
| 2018-02-07 | $8.35 | $8.35 | $8.10 | $8.15 | $8.15 | 32,052 |
| 2018-02-06 | $8.45 | $8.45 | $8.21 | $8.35 | $8.35 | 17,807 |
| 2018-02-05 | $8.60 | $8.70 | $8.50 | $8.50 | $8.50 | 41,323 |
| 2018-02-02 | $8.70 | $8.75 | $8.60 | $8.65 | $8.65 | 41,422 |
| 2018-02-01 | $8.70 | $8.75 | $8.63 | $8.70 | $8.70 | 16,646 |
| 2018-01-31 | $8.70 | $8.70 | $8.54 | $8.65 | $8.65 | 18,414 |
| 2018-01-30 | $8.65 | $8.75 | $8.60 | $8.70 | $8.70 | 17,318 |
| 2018-01-29 | $8.70 | $8.70 | $8.65 | $8.65 | $8.65 | 6,876 |
| 2018-01-26 | $8.70 | $8.74 | $8.55 | $8.70 | $8.70 | 14,783 |
| 2018-01-25 | $8.85 | $8.85 | $8.65 | $8.70 | $8.70 | 26,934 |
| 2018-01-24 | $8.85 | $8.95 | $8.85 | $8.85 | $8.85 | 19,999 |
| 2018-01-23 | $8.80 | $8.90 | $8.77 | $8.90 | $8.90 | 59,517 |
| 2018-01-22 | $8.65 | $8.75 | $8.64 | $8.75 | $8.75 | 28,048 |
| 2018-01-19 | $8.75 | $8.75 | $8.55 | $8.65 | $8.65 | 74,478 |
| 2018-01-18 | $8.70 | $8.75 | $8.65 | $8.75 | $8.75 | 16,433 |
| 2018-01-17 | $8.70 | $8.75 | $8.50 | $8.75 | $8.75 | 16,596 |
| 2018-01-16 | $8.55 | $8.75 | $8.49 | $8.60 | $8.60 | 25,118 |
| 2018-01-12 | $8.65 | $8.70 | $8.50 | $8.55 | $8.55 | 22,319 |
| 2018-01-11 | $8.50 | $8.60 | $8.50 | $8.60 | $8.60 | 12,417 |
| 2018-01-10 | $8.60 | $8.60 | $8.35 | $8.55 | $8.55 | 14,572 |
| 2018-01-09 | $8.65 | $8.65 | $8.41 | $8.55 | $8.55 | 20,667 |
| 2018-01-08 | $8.35 | $8.70 | $8.35 | $8.65 | $8.65 | 46,148 |
| 2018-01-05 | $8.30 | $8.45 | $8.30 | $8.35 | $8.35 | 24,605 |
| 2018-01-04 | $8.30 | $8.40 | $8.25 | $8.30 | $8.30 | 14,849 |
| 2018-01-03 | $8.30 | $8.43 | $8.25 | $8.30 | $8.30 | 26,717 |
| 2018-01-02 | $8.45 | $8.45 | $8.30 | $8.35 | $8.35 | 12,160 |
| 2017-12-29 | $8.45 | $8.55 | $8.35 | $8.35 | $8.35 | 22,956 |
| 2017-12-28 | $8.50 | $8.60 | $8.45 | $8.45 | $8.45 | 18,004 |
| 2017-12-27 | $8.30 | $8.60 | $8.30 | $8.50 | $8.50 | 30,655 |
| 2017-12-26 | $8.30 | $8.40 | $8.25 | $8.25 | $8.25 | 7,799 |
| 2017-12-22 | $8.50 | $8.50 | $8.25 | $8.25 | $8.25 | 33,601 |
| 2017-12-21 | $8.30 | $8.50 | $8.25 | $8.40 | $8.40 | 28,738 |
| 2017-12-20 | $8.50 | $8.55 | $8.25 | $8.25 | $8.25 | 59,731 |
| 2017-12-19 | $7.85 | $8.50 | $7.75 | $8.50 | $8.50 | 67,210 |
| 2017-12-18 | $8.05 | $8.10 | $7.65 | $7.80 | $7.80 | 22,641 |
| 2017-12-15 | $7.65 | $8.00 | $7.36 | $7.90 | $7.90 | 79,955 |
| 2017-12-14 | $7.80 | $8.00 | $7.60 | $7.70 | $7.70 | 20,019 |
| 2017-12-13 | $7.45 | $7.85 | $7.45 | $7.80 | $7.80 | 35,943 |
| 2017-12-12 | $7.70 | $7.80 | $7.45 | $7.45 | $7.45 | 26,900 |
| 2017-12-11 | $7.60 | $7.74 | $7.50 | $7.65 | $7.65 | 37,042 |
| 2017-12-08 | $7.40 | $7.75 | $7.30 | $7.65 | $7.65 | 47,378 |
| 2017-12-07 | $7.10 | $7.45 | $7.10 | $7.35 | $7.35 | 67,879 |
| 2017-12-06 | $6.95 | $7.20 | $6.95 | $7.10 | $7.10 | 44,758 |
| 2017-12-05 | $6.65 | $7.00 | $6.65 | $6.90 | $6.90 | 51,163 |
| 2017-12-04 | $6.75 | $6.80 | $6.65 | $6.65 | $6.65 | 36,801 |
| 2017-12-01 | $6.85 | $6.90 | $6.70 | $6.75 | $6.75 | 60,340 |
| 2017-11-30 | $7.05 | $7.10 | $6.95 | $6.95 | $6.95 | 27,721 |
| 2017-11-29 | $7.00 | $7.05 | $6.90 | $7.00 | $7.00 | 66,038 |
| 2017-11-28 | $7.00 | $7.05 | $6.86 | $7.05 | $7.05 | 82,049 |
| 2017-11-27 | $7.05 | $7.10 | $6.82 | $7.00 | $7.00 | 77,087 |
| 2017-11-24 | $7.00 | $7.20 | $7.00 | $7.20 | $7.20 | 24,487 |
| 2017-11-22 | $7.05 | $7.05 | $6.95 | $6.95 | $6.95 | 142,988 |
| 2017-11-21 | $7.10 | $7.10 | $6.95 | $7.00 | $7.00 | 106,350 |
| 2017-11-20 | $7.05 | $7.08 | $7.00 | $7.05 | $7.05 | 12,146 |
| 2017-11-17 | $7.10 | $7.15 | $6.86 | $7.00 | $7.00 | 27,187 |
| 2017-11-16 | $7.10 | $7.20 | $7.00 | $7.10 | $7.10 | 88,027 |
| 2017-11-15 | $7.05 | $7.20 | $7.05 | $7.05 | $7.05 | 63,630 |
| 2017-11-14 | $7.05 | $7.12 | $7.00 | $7.05 | $7.05 | 19,872 |
| 2017-11-13 | $7.10 | $7.25 | $7.00 | $7.10 | $7.10 | 27,770 |
| 2017-11-10 | $7.35 | $7.42 | $7.20 | $7.20 | $7.20 | 12,489 |
| 2017-11-09 | $7.40 | $7.45 | $7.35 | $7.35 | $7.35 | 14,667 |
| 2017-11-08 | $7.25 | $7.45 | $7.25 | $7.35 | $7.35 | 22,572 |
| 2017-11-07 | $7.40 | $7.55 | $7.20 | $7.30 | $7.30 | 29,824 |
| 2017-11-06 | $7.40 | $7.55 | $7.26 | $7.45 | $7.45 | 35,179 |
| 2017-11-03 | $7.40 | $7.50 | $7.30 | $7.35 | $7.35 | 18,143 |
| 2017-11-02 | $7.45 | $7.55 | $7.30 | $7.35 | $7.35 | 52,018 |
| 2017-11-01 | $7.70 | $7.70 | $7.30 | $7.40 | $7.40 | 20,177 |
| 2017-10-31 | $7.80 | $7.95 | $7.40 | $7.60 | $7.60 | 52,662 |
| 2017-10-30 | $7.95 | $8.00 | $7.65 | $7.80 | $7.80 | 16,902 |
| 2017-10-27 | $8.00 | $8.10 | $7.80 | $8.10 | $8.10 | 59,085 |
| 2017-10-26 | $8.00 | $8.10 | $7.90 | $8.10 | $8.10 | 18,982 |
| 2017-10-25 | $7.75 | $8.00 | $7.50 | $7.95 | $7.95 | 20,961 |
| 2017-10-24 | $7.75 | $7.85 | $7.75 | $7.75 | $7.75 | 31,353 |
| 2017-10-23 | $7.85 | $7.85 | $7.45 | $7.70 | $7.70 | 42,112 |
| 2017-10-20 | $7.80 | $8.05 | $7.65 | $7.80 | $7.80 | 91,469 |
| 2017-10-19 | $7.45 | $7.80 | $7.40 | $7.70 | $7.70 | 66,963 |
| 2017-10-18 | $7.55 | $7.55 | $7.40 | $7.45 | $7.45 | 33,652 |
| 2017-10-17 | $7.35 | $7.75 | $7.35 | $7.60 | $7.60 | 28,842 |
| 2017-10-16 | $7.40 | $7.70 | $7.30 | $7.45 | $7.45 | 39,664 |
| 2017-10-13 | $7.55 | $7.68 | $7.30 | $7.35 | $7.35 | 28,737 |
| 2017-10-12 | $7.50 | $7.55 | $7.40 | $7.45 | $7.45 | 14,061 |
| 2017-10-11 | $7.55 | $7.65 | $7.50 | $7.55 | $7.55 | 21,284 |
| 2017-10-10 | $7.35 | $7.65 | $7.35 | $7.60 | $7.60 | 58,511 |
| 2017-10-09 | $7.50 | $7.50 | $7.15 | $7.25 | $7.25 | 41,638 |
| 2017-10-06 | $7.65 | $7.73 | $7.31 | $7.45 | $7.45 | 129,047 |
| 2017-10-05 | $7.70 | $7.98 | $7.50 | $7.65 | $7.65 | 236,139 |
| 2017-10-04 | $7.60 | $7.75 | $7.50 | $7.65 | $7.65 | 28,821 |
| 2017-10-03 | $7.70 | $7.70 | $7.35 | $7.55 | $7.55 | 70,215 |
| 2017-10-02 | $7.50 | $7.70 | $7.35 | $7.60 | $7.60 | 24,938 |
| 2017-09-29 | $7.65 | $7.68 | $7.40 | $7.50 | $7.50 | 44,009 |
| 2017-09-28 | $7.60 | $7.95 | $7.43 | $7.60 | $7.60 | 99,292 |
| 2017-09-27 | $7.50 | $7.85 | $7.50 | $7.60 | $7.60 | 143,610 |
| 2017-09-26 | $7.55 | $7.60 | $7.45 | $7.60 | $7.60 | 23,064 |
| 2017-09-25 | $7.70 | $7.70 | $7.45 | $7.50 | $7.50 | 29,655 |
| 2017-09-22 | $7.65 | $7.68 | $7.45 | $7.55 | $7.55 | 40,625 |
| 2017-09-21 | $7.70 | $7.90 | $7.55 | $7.60 | $7.60 | 63,221 |
| 2017-09-20 | $7.30 | $7.70 | $7.30 | $7.65 | $7.65 | 84,856 |
| 2017-09-19 | $7.20 | $7.35 | $7.15 | $7.25 | $7.25 | 54,960 |
| 2017-09-18 | $7.20 | $7.20 | $7.15 | $7.15 | $7.15 | 22,658 |
| 2017-09-15 | $7.20 | $7.25 | $7.05 | $7.25 | $7.25 | 116,397 |
| 2017-09-14 | $7.10 | $7.25 | $7.05 | $7.15 | $7.15 | 32,594 |
| 2017-09-13 | $7.00 | $7.30 | $6.95 | $7.05 | $7.05 | 102,712 |
| 2017-09-12 | $6.85 | $7.20 | $6.80 | $7.10 | $7.10 | 76,698 |
| 2017-09-11 | $6.95 | $7.00 | $6.80 | $6.85 | $6.85 | 45,378 |
| 2017-09-08 | $7.05 | $7.05 | $6.90 | $6.90 | $6.90 | 69,217 |
| 2017-09-07 | $7.10 | $7.20 | $7.00 | $7.00 | $7.00 | 98,232 |
| 2017-09-06 | $6.90 | $7.15 | $6.90 | $7.15 | $7.15 | 42,268 |
| 2017-09-05 | $7.20 | $7.23 | $6.85 | $6.85 | $6.85 | 33,223 |
| 2017-09-01 | $7.30 | $7.30 | $7.10 | $7.20 | $7.20 | 23,723 |
| 2017-08-31 | $7.15 | $7.40 | $7.00 | $7.25 | $7.25 | 83,138 |
| 2017-08-30 | $6.65 | $7.35 | $6.55 | $7.20 | $7.20 | 76,401 |
| 2017-08-29 | $6.65 | $6.80 | $6.60 | $6.75 | $6.75 | 16,108 |
| 2017-08-28 | $6.90 | $6.90 | $6.70 | $6.70 | $6.70 | 23,345 |
| 2017-08-25 | $6.90 | $7.00 | $6.85 | $6.95 | $6.95 | 45,337 |
| 2017-08-24 | $6.90 | $6.95 | $6.85 | $6.90 | $6.90 | 49,729 |
| 2017-08-23 | $6.90 | $6.90 | $6.75 | $6.85 | $6.85 | 24,400 |
| 2017-08-22 | $6.95 | $6.98 | $6.85 | $6.95 | $6.95 | 22,759 |
| 2017-08-21 | $6.95 | $7.00 | $6.90 | $6.95 | $6.95 | 21,355 |
| 2017-08-18 | $7.00 | $7.10 | $6.93 | $7.00 | $7.00 | 28,929 |
| 2017-08-17 | $7.10 | $7.15 | $7.05 | $7.10 | $7.10 | 15,847 |
| 2017-08-16 | $7.10 | $7.15 | $6.95 | $7.15 | $7.15 | 24,972 |
| 2017-08-15 | $7.20 | $7.20 | $7.00 | $7.05 | $7.05 | 11,017 |
| 2017-08-14 | $7.00 | $7.25 | $6.98 | $7.20 | $7.20 | 34,419 |
| 2017-08-11 | $7.05 | $7.10 | $6.90 | $7.00 | $7.00 | 22,101 |
| 2017-08-10 | $7.20 | $7.21 | $6.95 | $7.00 | $7.00 | 22,727 |
| 2017-08-09 | $7.30 | $7.35 | $7.25 | $7.30 | $7.30 | 10,843 |
| 2017-08-08 | $7.28 | $7.45 | $7.14 | $7.35 | $7.35 | 19,034 |
| 2017-08-07 | $7.35 | $7.40 | $7.30 | $7.30 | $7.30 | 10,684 |
| 2017-08-04 | $7.40 | $7.50 | $7.30 | $7.38 | $7.38 | 25,850 |
| 2017-08-03 | $7.35 | $7.35 | $7.05 | $7.20 | $7.20 | 40,102 |
| 2017-08-02 | $7.35 | $7.45 | $7.25 | $7.25 | $7.25 | 180,663 |
| 2017-08-01 | $7.50 | $7.55 | $7.40 | $7.45 | $7.45 | 64,899 |
| 2017-07-31 | $7.45 | $7.58 | $7.40 | $7.40 | $7.40 | 28,174 |
| 2017-07-28 | $7.25 | $7.45 | $7.25 | $7.40 | $7.40 | 85,019 |
| 2017-07-27 | $7.17 | $7.53 | $7.17 | $7.25 | $7.25 | 30,009 |
| 2017-07-26 | $7.10 | $7.20 | $7.05 | $7.15 | $7.15 | 23,246 |
| 2017-07-25 | $7.05 | $7.20 | $7.05 | $7.10 | $7.10 | 20,205 |
| 2017-07-24 | $7.25 | $7.25 | $6.95 | $7.10 | $7.10 | 72,232 |
| 2017-07-21 | $7.40 | $7.40 | $7.20 | $7.25 | $7.25 | 133,847 |
| 2017-07-20 | $7.30 | $7.35 | $7.15 | $7.35 | $7.35 | 35,444 |
| 2017-07-19 | $7.35 | $7.40 | $7.25 | $7.30 | $7.30 | 23,501 |
| 2017-07-18 | $7.45 | $7.45 | $7.30 | $7.35 | $7.35 | 46,125 |
| 2017-07-17 | $7.50 | $7.60 | $7.30 | $7.50 | $7.50 | 31,656 |
| 2017-07-14 | $7.50 | $7.60 | $7.45 | $7.55 | $7.55 | 26,912 |
| 2017-07-13 | $7.65 | $7.65 | $7.55 | $7.55 | $7.55 | 14,378 |
| 2017-07-12 | $7.45 | $7.75 | $7.40 | $7.70 | $7.70 | 36,233 |
| 2017-07-11 | $7.60 | $7.70 | $7.35 | $7.45 | $7.45 | 34,250 |
| 2017-07-10 | $7.80 | $7.95 | $7.50 | $7.50 | $7.50 | 74,934 |
| 2017-07-07 | $7.75 | $8.00 | $7.70 | $7.85 | $7.85 | 29,521 |
| 2017-07-06 | $8.10 | $8.15 | $7.70 | $7.70 | $7.70 | 73,891 |
| 2017-07-05 | $8.05 | $8.10 | $7.90 | $8.00 | $8.00 | 28,673 |
| 2017-07-03 | $7.75 | $8.00 | $7.65 | $8.00 | $8.00 | 13,433 |
| 2017-06-30 | $8.20 | $8.35 | $7.70 | $7.75 | $7.75 | 104,441 |
| 2017-06-29 | $7.50 | $8.50 | $7.35 | $8.25 | $8.25 | 167,777 |
| 2017-06-28 | $7.60 | $7.60 | $7.40 | $7.50 | $7.50 | 59,061 |
| 2017-06-27 | $7.55 | $7.83 | $7.30 | $7.55 | $7.55 | 45,623 |
| 2017-06-26 | $7.20 | $7.70 | $7.20 | $7.60 | $7.60 | 105,465 |
| 2017-06-23 | $7.20 | $7.35 | $7.05 | $7.30 | $7.30 | 1,195,907 |
| 2017-06-22 | $7.40 | $7.80 | $7.15 | $7.25 | $7.25 | 53,394 |
| 2017-06-21 | $7.90 | $7.90 | $7.35 | $7.45 | $7.45 | 97,615 |
| 2017-06-20 | $7.85 | $7.90 | $7.85 | $7.90 | $7.90 | 48,037 |
| 2017-06-19 | $7.95 | $8.05 | $7.80 | $7.80 | $7.80 | 44,905 |
| 2017-06-16 | $8.00 | $8.15 | $7.95 | $7.95 | $7.95 | 40,191 |
| 2017-06-15 | $8.15 | $8.25 | $8.10 | $8.15 | $8.15 | 59,999 |
| 2017-06-14 | $8.25 | $8.30 | $8.20 | $8.20 | $8.20 | 63,901 |
| 2017-06-13 | $8.20 | $8.30 | $8.10 | $8.25 | $8.25 | 59,678 |
| 2017-06-12 | $8.38 | $8.40 | $8.20 | $8.20 | $8.20 | 47,802 |
| 2017-06-09 | $8.45 | $8.73 | $8.10 | $8.40 | $8.40 | 169,419 |
| 2017-06-08 | $8.05 | $8.10 | $7.95 | $8.05 | $8.05 | 43,761 |
| 2017-06-07 | $8.10 | $8.15 | $7.95 | $8.00 | $8.00 | 219,000 |
| 2017-06-06 | $8.15 | $8.15 | $7.95 | $8.05 | $8.05 | 65,520 |
| 2017-06-05 | $8.15 | $8.15 | $7.90 | $8.10 | $8.10 | 60,056 |
| 2017-06-02 | $7.70 | $8.65 | $7.65 | $8.05 | $8.05 | 79,222 |
| 2017-06-01 | $7.65 | $7.80 | $7.60 | $7.65 | $7.65 | 43,306 |
| 2017-05-31 | $7.80 | $7.80 | $7.73 | $7.80 | $7.80 | 32,894 |
| 2017-05-30 | $7.65 | $7.80 | $7.60 | $7.80 | $7.80 | 39,341 |
| 2017-05-26 | $7.75 | $7.75 | $7.55 | $7.75 | $7.75 | 26,176 |
| 2017-05-25 | $7.70 | $7.80 | $7.60 | $7.75 | $7.75 | 23,472 |
| 2017-05-24 | $7.75 | $7.80 | $7.55 | $7.65 | $7.65 | 68,510 |
| 2017-05-23 | $7.80 | $7.85 | $7.65 | $7.80 | $7.80 | 38,926 |
| 2017-05-22 | $7.65 | $7.90 | $7.65 | $7.80 | $7.80 | 31,687 |
| 2017-05-19 | $7.60 | $7.80 | $7.55 | $7.70 | $7.70 | 35,505 |
| 2017-05-18 | $7.70 | $7.75 | $7.55 | $7.65 | $7.65 | 35,656 |
| 2017-05-17 | $7.95 | $7.95 | $7.68 | $7.80 | $7.80 | 31,598 |
| 2017-05-16 | $7.80 | $7.85 | $7.55 | $7.80 | $7.80 | 27,951 |
| 2017-05-15 | $8.10 | $8.10 | $7.80 | $7.85 | $7.85 | 28,976 |
| 2017-05-12 | $7.95 | $8.00 | $7.75 | $7.95 | $7.95 | 39,622 |
| 2017-05-11 | $8.00 | $8.00 | $7.49 | $8.00 | $8.00 | 44,614 |
| 2017-05-10 | $7.95 | $8.05 | $7.65 | $8.00 | $8.00 | 73,379 |
| 2017-05-09 | $7.62 | $7.90 | $7.62 | $7.90 | $7.90 | 25,009 |
| 2017-05-08 | $7.60 | $7.73 | $7.45 | $7.65 | $7.65 | 34,827 |
| 2017-05-05 | $7.60 | $7.75 | $7.10 | $7.75 | $7.75 | 50,441 |
| 2017-05-04 | $7.50 | $7.70 | $7.46 | $7.60 | $7.60 | 62,499 |
| 2017-05-03 | $7.25 | $7.60 | $7.25 | $7.60 | $7.60 | 140,412 |
| 2017-05-02 | $7.05 | $7.30 | $7.05 | $7.25 | $7.25 | 66,051 |
| 2017-05-01 | $7.05 | $7.10 | $6.85 | $7.05 | $7.05 | 83,092 |
| 2017-04-28 | $6.75 | $7.15 | $6.75 | $6.95 | $6.95 | 166,390 |
| 2017-04-27 | $6.25 | $6.75 | $6.25 | $6.75 | $6.75 | 103,745 |
| 2017-04-26 | $6.25 | $6.35 | $6.16 | $6.30 | $6.30 | 59,153 |
| 2017-04-25 | $5.90 | $6.40 | $5.90 | $6.20 | $6.20 | 39,736 |
| 2017-04-24 | $5.90 | $6.00 | $5.85 | $5.90 | $5.90 | 26,158 |
| 2017-04-21 | $5.85 | $5.95 | $5.85 | $5.90 | $5.90 | 32,545 |
| 2017-04-20 | $5.85 | $5.95 | $5.80 | $5.80 | $5.80 | 28,650 |
| 2017-04-19 | $5.65 | $5.95 | $5.60 | $5.81 | $5.81 | 42,276 |
| 2017-04-18 | $5.65 | $5.65 | $5.50 | $5.60 | $5.60 | 57,783 |
| 2017-04-17 | $5.75 | $5.75 | $5.60 | $5.60 | $5.60 | 28,033 |
| 2017-04-13 | $5.61 | $5.70 | $5.60 | $5.65 | $5.65 | 40,698 |
| 2017-04-12 | $5.56 | $5.65 | $5.53 | $5.58 | $5.58 | 39,915 |
| 2017-04-11 | $5.60 | $5.60 | $5.50 | $5.50 | $5.50 | 10,715 |
| 2017-04-10 | $5.55 | $5.60 | $5.50 | $5.60 | $5.60 | 4,739 |
| 2017-04-07 | $5.55 | $5.60 | $5.50 | $5.55 | $5.55 | 5,871 |
| 2017-04-06 | $5.60 | $5.65 | $5.55 | $5.60 | $5.60 | 8,889 |
| 2017-04-05 | $5.55 | $5.75 | $5.51 | $5.60 | $5.60 | 16,930 |
| 2017-04-04 | $5.65 | $5.70 | $5.55 | $5.55 | $5.55 | 17,255 |
| 2017-04-03 | $5.60 | $5.70 | $5.60 | $5.60 | $5.60 | 16,708 |
| 2017-03-31 | $5.55 | $5.55 | $5.49 | $5.55 | $5.55 | 3,081 |
| 2017-03-30 | $5.45 | $5.50 | $5.35 | $5.50 | $5.50 | 14,827 |
| 2017-03-29 | $5.25 | $5.50 | $5.25 | $5.50 | $5.50 | 22,860 |
| 2017-03-28 | $5.45 | $5.55 | $5.40 | $5.40 | $5.40 | 60 |
| 2017-03-27 | $5.45 | $5.50 | $5.40 | $5.45 | $5.45 | 138 |
| 2017-03-24 | $5.50 | $5.60 | $5.50 | $5.50 | $5.50 | 19,160 |
| 2017-03-23 | $5.44 | $5.55 | $5.44 | $5.45 | $5.45 | 13,027 |
| 2017-03-22 | $5.45 | $5.55 | $5.40 | $5.45 | $5.45 | 17,772 |
| 2017-03-21 | $5.46 | $5.50 | $5.44 | $5.50 | $5.50 | 10,451 |
| 2017-03-20 | $5.40 | $5.55 | $5.40 | $5.45 | $5.45 | 11,436 |
| 2017-03-17 | $5.41 | $5.50 | $5.40 | $5.40 | $5.40 | 21,399 |
| 2017-03-16 | $5.35 | $5.45 | $5.35 | $5.35 | $5.35 | 20,619 |
| 2017-03-15 | $5.55 | $5.61 | $5.35 | $5.45 | $5.45 | 23,290 |
| 2017-03-14 | $5.45 | $5.55 | $5.40 | $5.50 | $5.50 | 568 |
| 2017-03-13 | $5.55 | $5.55 | $5.40 | $5.40 | $5.40 | 117 |
| 2017-03-10 | $5.60 | $5.60 | $5.50 | $5.50 | $5.50 | 19,340 |
| 2017-03-09 | $5.40 | $5.55 | $5.40 | $5.50 | $5.50 | 50,142 |
| 2017-03-08 | $5.40 | $5.52 | $5.40 | $5.40 | $5.40 | 17,620 |
| 2017-03-07 | $5.31 | $5.50 | $5.30 | $5.35 | $5.35 | 49,304 |
| 2017-03-06 | $5.30 | $5.35 | $5.25 | $5.35 | $5.35 | 62,994 |
| 2017-03-03 | $5.29 | $5.30 | $5.25 | $5.25 | $5.25 | 28,578 |
| 2017-03-02 | $5.25 | $5.30 | $5.20 | $5.30 | $5.30 | 15,765 |
| 2017-03-01 | $5.20 | $5.30 | $5.20 | $5.25 | $5.25 | 89,346 |
| 2017-02-28 | $5.25 | $5.29 | $5.13 | $5.15 | $5.15 | 19,596 |
| 2017-02-27 | $5.30 | $5.35 | $5.20 | $5.25 | $5.25 | 31,297 |
| 2017-02-24 | $5.30 | $5.40 | $5.30 | $5.33 | $5.33 | 9,955 |
| 2017-02-23 | $5.30 | $5.33 | $5.25 | $5.30 | $5.30 | 16,943 |
| 2017-02-22 | $5.30 | $5.35 | $5.25 | $5.30 | $5.30 | 35,714 |
| 2017-02-21 | $5.35 | $5.35 | $5.30 | $5.35 | $5.35 | 24,339 |
| 2017-02-17 | $5.30 | $5.35 | $5.30 | $5.35 | $5.35 | 19,099 |
| 2017-02-16 | $5.35 | $5.40 | $5.25 | $5.30 | $5.30 | 32,189 |
| 2017-02-15 | $5.30 | $5.33 | $5.29 | $5.30 | $5.30 | 29,305 |
| 2017-02-14 | $5.31 | $5.40 | $5.30 | $5.30 | $5.30 | 42,714 |
| 2017-02-13 | $5.20 | $5.40 | $5.15 | $5.40 | $5.40 | 41,538 |
| 2017-02-10 | $5.35 | $5.35 | $5.10 | $5.20 | $5.20 | 23,916 |
| 2017-02-09 | $5.20 | $5.25 | $5.20 | $5.23 | $5.23 | 6,655 |
| 2017-02-08 | $5.20 | $5.25 | $5.20 | $5.20 | $5.20 | 4,938 |
| 2017-02-07 | $5.15 | $5.25 | $5.10 | $5.20 | $5.20 | 14,510 |
| 2017-02-06 | $5.10 | $5.25 | $5.10 | $5.15 | $5.15 | 5,245 |
| 2017-02-03 | $5.25 | $5.30 | $5.10 | $5.20 | $5.20 | 14,640 |
| 2017-02-02 | $5.25 | $5.30 | $5.20 | $5.30 | $5.30 | 28,477 |
| 2017-02-01 | $5.20 | $5.26 | $5.20 | $5.25 | $5.25 | 17,069 |
| 2017-01-31 | $5.20 | $5.30 | $5.15 | $5.15 | $5.15 | 7,550 |
| 2017-01-30 | $5.25 | $5.30 | $5.15 | $5.25 | $5.25 | 6,101 |
| 2017-01-27 | $5.25 | $5.30 | $5.20 | $5.30 | $5.30 | 4,971 |
| 2017-01-26 | $5.35 | $5.35 | $5.15 | $5.16 | $5.16 | 2,806 |
| 2017-01-25 | $5.25 | $5.30 | $5.25 | $5.30 | $5.30 | 16,689 |
| 2017-01-24 | $5.05 | $5.26 | $5.05 | $5.25 | $5.25 | 51,243 |
| 2017-01-23 | $5.40 | $5.40 | $5.18 | $5.25 | $5.25 | 26,963 |
| 2017-01-20 | $5.10 | $5.45 | $5.10 | $5.35 | $5.35 | 28,619 |
| 2017-01-19 | $5.15 | $5.20 | $5.10 | $5.15 | $5.15 | 9,347 |
| 2017-01-18 | $5.15 | $5.15 | $5.10 | $5.10 | $5.10 | 4,687 |
| 2017-01-17 | $5.25 | $5.25 | $5.10 | $5.10 | $5.10 | 7,555 |
| 2017-01-13 | $5.30 | $5.30 | $5.20 | $5.30 | $5.30 | 5,258 |
| 2017-01-12 | $5.15 | $5.20 | $5.10 | $5.20 | $5.20 | 4,937 |
| 2017-01-11 | $5.40 | $5.40 | $5.20 | $5.23 | $5.23 | 5,291 |
| 2017-01-10 | $5.15 | $5.40 | $5.10 | $5.35 | $5.35 | 8,035 |
| 2017-01-09 | $5.05 | $5.20 | $5.00 | $5.05 | $5.05 | 27,307 |
| 2017-01-06 | $5.45 | $5.45 | $5.05 | $5.05 | $5.05 | 29,399 |
| 2017-01-05 | $5.25 | $5.35 | $5.20 | $5.35 | $5.35 | 3,709 |
| 2017-01-04 | $5.35 | $5.35 | $5.25 | $5.25 | $5.25 | 2,624 |
| 2017-01-03 | $5.60 | $5.60 | $5.10 | $5.40 | $5.40 | 8,895 |
| 2016-12-30 | $5.25 | $5.50 | $5.20 | $5.50 | $5.50 | 93,947 |
| 2016-12-29 | $5.35 | $5.40 | $5.02 | $5.15 | $5.15 | 12,772 |
| 2016-12-28 | $5.60 | $5.60 | $5.20 | $5.30 | $5.30 | 13,779 |
| 2016-12-27 | $5.70 | $5.70 | $5.50 | $5.60 | $5.60 | 16,300 |
| 2016-12-23 | $5.50 | $5.70 | $5.50 | $5.60 | $5.60 | 8,372 |
| 2016-12-22 | $5.55 | $5.70 | $5.45 | $5.55 | $5.55 | 17,226 |
| 2016-12-21 | $5.30 | $5.55 | $5.15 | $5.50 | $5.50 | 12,374 |
| 2016-12-20 | $5.30 | $5.43 | $5.15 | $5.23 | $5.23 | 12,453 |
| 2016-12-19 | $5.25 | $5.45 | $5.13 | $5.45 | $5.45 | 32,596 |
| 2016-12-16 | $5.20 | $5.25 | $5.15 | $5.18 | $5.18 | 6,143 |
| 2016-12-15 | $5.05 | $5.20 | $5.05 | $5.15 | $5.15 | 28,697 |
| 2016-12-14 | $5.00 | $5.10 | $5.00 | $5.05 | $5.05 | 84,976 |
| 2016-12-13 | $5.10 | $5.14 | $5.05 | $5.05 | $5.05 | 14,931 |
| 2016-12-12 | $5.15 | $5.20 | $5.00 | $5.10 | $5.10 | 17,434 |
| 2016-12-09 | $5.11 | $5.20 | $5.10 | $5.20 | $5.20 | 13,111 |
| 2016-12-08 | $5.15 | $5.35 | $5.10 | $5.10 | $5.10 | 17,243 |
| 2016-12-07 | $5.10 | $5.15 | $5.08 | $5.15 | $5.15 | 23,910 |
| 2016-12-06 | $4.95 | $5.15 | $4.95 | $5.00 | $5.00 | 9,965 |
| 2016-12-05 | $5.00 | $5.05 | $4.90 | $4.90 | $4.90 | 4,139 |
| 2016-12-02 | $4.95 | $4.95 | $4.90 | $4.95 | $4.95 | 17,945 |
| 2016-12-01 | $5.00 | $5.05 | $4.95 | $4.95 | $4.95 | 7,039 |
| 2016-11-30 | $5.10 | $5.20 | $4.95 | $4.95 | $4.95 | 19,440 |
| 2016-11-29 | $4.95 | $5.15 | $4.95 | $4.95 | $4.95 | 8,683 |
| 2016-11-28 | $4.90 | $5.20 | $4.90 | $4.90 | $4.90 | 29,928 |
| 2016-11-25 | $5.10 | $5.10 | $4.85 | $4.95 | $4.95 | 15,812 |
| 2016-11-23 | $5.00 | $5.35 | $4.90 | $4.90 | $4.90 | 27,308 |
| 2016-11-22 | $4.95 | $5.10 | $4.95 | $5.10 | $5.10 | 17,720 |
| 2016-11-21 | $5.10 | $5.10 | $4.90 | $4.95 | $4.95 | 5,938 |
| 2016-11-18 | $5.00 | $5.15 | $4.90 | $5.15 | $5.15 | 40,283 |
| 2016-11-17 | $5.05 | $5.45 | $4.90 | $5.05 | $5.05 | 38,240 |
| 2016-11-16 | $4.90 | $5.05 | $4.83 | $5.00 | $5.00 | 39,446 |
| 2016-11-15 | $5.00 | $5.55 | $4.80 | $4.90 | $4.90 | 48,557 |
| 2016-11-14 | $4.90 | $5.10 | $4.90 | $5.00 | $5.00 | 1,954 |
| 2016-11-11 | $4.80 | $5.10 | $4.75 | $4.80 | $4.80 | 36,176 |
| 2016-11-10 | $4.70 | $4.85 | $4.70 | $4.75 | $4.75 | 26,685 |
| 2016-11-09 | $4.75 | $4.85 | $4.67 | $4.75 | $4.75 | 16,504 |
| 2016-11-08 | $4.82 | $5.25 | $4.75 | $4.80 | $4.80 | 19,075 |
| 2016-11-07 | $4.75 | $4.95 | $4.70 | $4.70 | $4.70 | 13,284 |
| 2016-11-04 | $4.65 | $4.85 | $4.65 | $4.70 | $4.70 | 67,278 |
| 2016-11-03 | $4.85 | $4.90 | $4.60 | $4.60 | $4.60 | 18,152 |
| 2016-11-02 | $4.95 | $5.15 | $4.85 | $4.90 | $4.90 | 18,094 |
| 2016-11-01 | $5.20 | $5.24 | $4.95 | $5.00 | $5.00 | 12,742 |
| 2016-10-31 | $5.15 | $5.25 | $4.91 | $5.15 | $5.15 | 6,670 |
| 2016-10-28 | $5.31 | $5.36 | $5.11 | $5.12 | $5.12 | 8,731 |
| 2016-10-27 | $5.49 | $5.62 | $5.30 | $5.30 | $5.30 | 28,113 |
| 2016-10-26 | $5.75 | $5.78 | $5.46 | $5.46 | $5.46 | 28,914 |
| 2016-10-25 | $5.51 | $5.73 | $5.50 | $5.52 | $5.52 | 41,542 |
| 2016-10-24 | $5.40 | $5.72 | $5.40 | $5.50 | $5.50 | 91,185 |
| 2016-10-21 | $5.69 | $5.72 | $5.40 | $5.40 | $5.40 | 83,455 |
| 2016-10-20 | $5.76 | $5.80 | $5.63 | $5.63 | $5.63 | 37,199 |
| 2016-10-19 | $5.77 | $5.93 | $5.67 | $5.76 | $5.76 | 47,212 |
| 2016-10-18 | $5.78 | $5.78 | $5.64 | $5.68 | $5.68 | 11,694 |
| 2016-10-17 | $5.78 | $5.80 | $5.59 | $5.80 | $5.80 | 10,810 |
| 2016-10-14 | $5.75 | $5.80 | $5.75 | $5.80 | $5.80 | 12,426 |
| 2016-10-13 | $5.65 | $5.79 | $5.65 | $5.75 | $5.75 | 9,985 |
| 2016-10-12 | $5.58 | $5.61 | $5.57 | $5.61 | $5.61 | 5,219 |
| 2016-10-11 | $5.68 | $5.76 | $5.55 | $5.60 | $5.60 | 20,251 |
| 2016-10-10 | $5.62 | $5.79 | $5.62 | $5.76 | $5.76 | 2,363 |
| 2016-10-07 | $5.85 | $5.85 | $5.75 | $5.78 | $5.78 | 8,568 |
| 2016-10-06 | $5.78 | $5.84 | $5.77 | $5.82 | $5.82 | 5,313 |
| 2016-10-05 | $5.70 | $5.84 | $5.59 | $5.79 | $5.79 | 22,534 |
| 2016-10-04 | $5.85 | $5.85 | $5.68 | $5.73 | $5.73 | 26,389 |
| 2016-10-03 | $5.79 | $5.83 | $5.53 | $5.82 | $5.82 | 19,177 |
| 2016-09-30 | $5.72 | $5.88 | $5.72 | $5.74 | $5.74 | 77,633 |
| 2016-09-29 | $5.66 | $5.73 | $5.61 | $5.69 | $5.69 | 31,904 |
| 2016-09-28 | $5.60 | $5.68 | $5.59 | $5.66 | $5.66 | 71,204 |
| 2016-09-27 | $5.22 | $5.60 | $5.22 | $5.56 | $5.56 | 38,318 |
| 2016-09-26 | $5.31 | $5.47 | $5.23 | $5.47 | $5.47 | 35,446 |
| 2016-09-23 | $4.98 | $5.45 | $4.95 | $5.39 | $5.39 | 234,465 |
| 2016-09-22 | $5.03 | $5.03 | $4.88 | $4.99 | $4.99 | 62,576 |
| 2016-09-21 | $5.03 | $5.05 | $4.82 | $5.05 | $5.05 | 153,581 |
| 2016-09-20 | $5.03 | $5.05 | $5.03 | $5.05 | $5.05 | 26,019 |
| 2016-09-19 | $5.04 | $5.05 | $5.00 | $5.05 | $5.05 | 10,948 |
| 2016-09-16 | $5.06 | $5.07 | $5.00 | $5.05 | $5.05 | 57,154 |
| 2016-09-15 | $5.07 | $5.25 | $5.01 | $5.06 | $5.06 | 40,838 |
| 2016-09-14 | $4.70 | $5.17 | $4.70 | $5.13 | $5.13 | 149,211 |
| 2016-09-13 | $4.76 | $4.83 | $4.67 | $4.67 | $4.67 | 22,648 |
| 2016-09-12 | $4.74 | $4.91 | $4.71 | $4.81 | $4.81 | 13,401 |
| 2016-09-09 | $4.64 | $4.77 | $4.64 | $4.66 | $4.66 | 18,262 |
| 2016-09-08 | $4.98 | $5.00 | $4.78 | $4.83 | $4.83 | 27,930 |
| 2016-09-07 | $4.91 | $5.05 | $4.80 | $4.94 | $4.94 | 165,501 |
| 2016-09-06 | $4.90 | $4.96 | $4.85 | $4.95 | $4.95 | 96,887 |
| 2016-09-02 | $4.76 | $4.93 | $4.76 | $4.87 | $4.87 | 114,718 |
| 2016-09-01 | $4.79 | $4.85 | $4.75 | $4.77 | $4.77 | 28,544 |
| 2016-08-31 | $4.62 | $4.85 | $4.59 | $4.84 | $4.84 | 125,178 |
| 2016-08-30 | $4.68 | $4.68 | $4.55 | $4.57 | $4.57 | 8,399 |
| 2016-08-29 | $4.65 | $4.70 | $4.62 | $4.69 | $4.69 | 23,555 |
| 2016-08-26 | $4.67 | $4.67 | $4.55 | $4.64 | $4.64 | 15,450 |
| 2016-08-25 | $4.63 | $4.63 | $4.59 | $4.60 | $4.60 | 13,557 |
| 2016-08-24 | $4.57 | $4.70 | $4.57 | $4.62 | $4.62 | 12,983 |
| 2016-08-23 | $4.68 | $4.71 | $4.64 | $4.68 | $4.68 | 25,337 |
| 2016-08-22 | $4.52 | $4.70 | $4.52 | $4.68 | $4.68 | 11,489 |
| 2016-08-19 | $4.60 | $4.66 | $4.54 | $4.65 | $4.65 | 19,371 |
| 2016-08-18 | $4.54 | $4.64 | $4.52 | $4.61 | $4.61 | 7,495 |
| 2016-08-17 | $4.63 | $4.68 | $4.56 | $4.56 | $4.56 | 22,661 |
| 2016-08-16 | $4.63 | $4.65 | $4.55 | $4.59 | $4.59 | 9,633 |
| 2016-08-15 | $4.59 | $4.65 | $4.59 | $4.60 | $4.60 | 7,914 |
| 2016-08-12 | $4.60 | $4.64 | $4.58 | $4.60 | $4.60 | 5,703 |
| 2016-08-11 | $4.64 | $4.66 | $4.60 | $4.65 | $4.65 | 26,369 |
| 2016-08-10 | $4.64 | $4.65 | $4.62 | $4.62 | $4.62 | 8,222 |
| 2016-08-09 | $4.57 | $4.66 | $4.55 | $4.56 | $4.56 | 2,374 |
| 2016-08-08 | $4.56 | $4.67 | $4.50 | $4.50 | $4.50 | 9,043 |
| 2016-08-05 | $4.59 | $4.62 | $4.59 | $4.60 | $4.60 | 4,874 |
| 2016-08-04 | $4.57 | $4.64 | $4.55 | $4.60 | $4.60 | 4,723 |
| 2016-08-03 | $4.45 | $4.66 | $4.45 | $4.66 | $4.66 | 2,350 |
| 2016-08-02 | $4.60 | $4.60 | $4.50 | $4.51 | $4.51 | 10,646 |
| 2016-08-01 | $4.64 | $4.66 | $4.61 | $4.63 | $4.63 | 5,789 |
| 2016-07-29 | $4.64 | $4.66 | $4.60 | $4.60 | $4.60 | 2,882 |
| 2016-07-28 | $4.46 | $4.63 | $4.46 | $4.53 | $4.53 | 18,728 |
| 2016-07-27 | $4.52 | $4.57 | $4.46 | $4.47 | $4.47 | 7,153 |
| 2016-07-26 | $4.46 | $4.56 | $4.46 | $4.46 | $4.46 | 8,139 |
| 2016-07-25 | $4.51 | $4.52 | $4.40 | $4.45 | $4.45 | 7,159 |
| 2016-07-22 | $4.45 | $4.60 | $4.45 | $4.52 | $4.52 | 3,590 |
| 2016-07-21 | $4.57 | $4.57 | $4.50 | $4.50 | $4.50 | 563 |
| 2016-07-20 | $4.45 | $4.58 | $4.45 | $4.55 | $4.55 | 2,184 |
| 2016-07-19 | $4.45 | $4.47 | $4.45 | $4.47 | $4.47 | 3,258 |
| 2016-07-18 | $4.46 | $4.50 | $4.46 | $4.46 | $4.46 | 17,157 |
| 2016-07-15 | $4.47 | $4.50 | $4.34 | $4.40 | $4.40 | 25,867 |
| 2016-07-14 | $4.54 | $4.54 | $4.42 | $4.42 | $4.42 | 21,246 |
| 2016-07-13 | $4.55 | $4.56 | $4.50 | $4.51 | $4.51 | 8,220 |
| 2016-07-12 | $4.56 | $4.65 | $4.56 | $4.56 | $4.56 | 4,766 |
| 2016-07-11 | $4.60 | $4.66 | $4.52 | $4.52 | $4.52 | 8,651 |
| 2016-07-08 | $4.72 | $4.74 | $4.59 | $4.59 | $4.59 | 19,234 |
| 2016-07-07 | $4.67 | $4.73 | $4.67 | $4.68 | $4.68 | 10,993 |
| 2016-07-06 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 415 |
| 2016-07-05 | $4.74 | $4.79 | $4.65 | $4.65 | $4.65 | 21,484 |
| 2016-07-01 | $4.50 | $4.76 | $4.50 | $4.76 | $4.76 | 3,027 |
| 2016-06-30 | $4.69 | $4.77 | $4.65 | $4.71 | $4.71 | 7,007 |
| 2016-06-29 | $4.70 | $4.77 | $4.61 | $4.71 | $4.71 | 2,692 |
| 2016-06-28 | $4.64 | $4.76 | $4.58 | $4.71 | $4.71 | 6,885 |
| 2016-06-27 | $4.70 | $4.79 | $4.44 | $4.67 | $4.67 | 4,964 |
| 2016-06-24 | $4.59 | $4.80 | $4.43 | $4.66 | $4.66 | 22,143 |
| 2016-06-23 | $4.63 | $4.81 | $4.55 | $4.59 | $4.59 | 7,751 |
| 2016-06-22 | $4.62 | $4.74 | $4.56 | $4.65 | $4.65 | 9,410 |
| 2016-06-21 | $4.58 | $4.70 | $4.58 | $4.66 | $4.66 | 7,475 |
| 2016-06-20 | $4.61 | $4.77 | $4.61 | $4.67 | $4.67 | 12,908 |
| 2016-06-17 | $4.77 | $5.05 | $4.52 | $4.52 | $4.52 | 222,630 |
| 2016-06-16 | $4.57 | $4.98 | $4.57 | $4.86 | $4.86 | 141,879 |
| 2016-06-15 | $5.00 | $5.09 | $4.69 | $4.75 | $4.75 | 104,527 |
| 2016-06-14 | $4.83 | $5.20 | $4.83 | $5.20 | $5.20 | 286,393 |
| 2016-06-13 | $4.79 | $4.80 | $4.75 | $4.76 | $4.76 | 7,405 |
| 2016-06-10 | $4.65 | $4.80 | $4.65 | $4.79 | $4.79 | 20,941 |
| 2016-06-09 | $4.56 | $4.69 | $4.56 | $4.69 | $4.69 | 5,132 |
| 2016-06-08 | $4.51 | $4.60 | $4.50 | $4.57 | $4.57 | 5,517 |
| 2016-06-07 | $4.67 | $4.70 | $4.52 | $4.52 | $4.52 | 19,201 |
| 2016-06-06 | $4.57 | $4.70 | $4.49 | $4.68 | $4.68 | 20,151 |
| 2016-06-03 | $4.57 | $4.64 | $4.50 | $4.59 | $4.59 | 15,746 |
| 2016-06-02 | $4.57 | $4.67 | $4.46 | $4.51 | $4.51 | 24,080 |
| 2016-06-01 | $4.52 | $4.60 | $4.50 | $4.54 | $4.54 | 11,537 |
| 2016-05-31 | $4.59 | $4.68 | $4.49 | $4.49 | $4.49 | 9,162 |
| 2016-05-27 | $4.50 | $4.55 | $4.43 | $4.46 | $4.46 | 12,229 |
| 2016-05-26 | $4.44 | $4.61 | $4.44 | $4.52 | $4.52 | 9,054 |
| 2016-05-25 | $4.53 | $4.66 | $4.46 | $4.46 | $4.46 | 4,101 |
| 2016-05-24 | $4.45 | $4.59 | $4.45 | $4.58 | $4.58 | 15,376 |
| 2016-05-23 | $4.55 | $4.59 | $4.43 | $4.45 | $4.45 | 6,403 |
| 2016-05-20 | $4.51 | $4.62 | $4.46 | $4.50 | $4.50 | 10,745 |
| 2016-05-19 | $4.49 | $4.53 | $4.45 | $4.45 | $4.45 | 4,363 |
| 2016-05-18 | $4.43 | $4.51 | $4.43 | $4.49 | $4.49 | 14,740 |
| 2016-05-17 | $4.59 | $4.63 | $4.44 | $4.44 | $4.44 | 18,173 |
| 2016-05-16 | $4.58 | $4.65 | $4.58 | $4.63 | $4.63 | 10,864 |
| 2016-05-13 | $4.51 | $4.51 | $4.50 | $4.50 | $4.50 | 715 |
| 2016-05-12 | $4.43 | $4.50 | $4.43 | $4.47 | $4.47 | 10,281 |
| 2016-05-11 | $4.50 | $4.56 | $4.33 | $4.33 | $4.33 | 39,042 |
| 2016-05-10 | $4.50 | $4.60 | $4.40 | $4.40 | $4.40 | 16,211 |
| 2016-05-09 | $4.46 | $4.64 | $4.46 | $4.50 | $4.50 | 6,001 |
| 2016-05-06 | $4.50 | $4.50 | $4.40 | $4.49 | $4.49 | 23,817 |
| 2016-05-05 | $4.48 | $4.49 | $4.40 | $4.41 | $4.41 | 6,755 |
| 2016-05-04 | $4.50 | $4.59 | $4.45 | $4.46 | $4.46 | 6,280 |
| 2016-05-03 | $4.49 | $4.52 | $4.48 | $4.48 | $4.48 | 2,620 |
| 2016-05-02 | $4.65 | $4.65 | $4.44 | $4.45 | $4.45 | 14,176 |
| 2016-04-29 | $4.61 | $4.68 | $4.55 | $4.64 | $4.64 | 11,083 |
| 2016-04-28 | $4.59 | $4.66 | $4.55 | $4.66 | $4.66 | 5,707 |
| 2016-04-27 | $4.70 | $4.70 | $4.55 | $4.64 | $4.64 | 7,598 |
| 2016-04-26 | $4.69 | $4.70 | $4.45 | $4.69 | $4.69 | 1,142 |
| 2016-04-25 | $4.64 | $4.70 | $4.42 | $4.70 | $4.70 | 4,017 |
| 2016-04-22 | $4.65 | $4.70 | $4.61 | $4.61 | $4.61 | 3,777 |
| 2016-04-21 | $4.60 | $4.66 | $4.54 | $4.66 | $4.66 | 13,450 |
| 2016-04-20 | $4.50 | $4.60 | $4.48 | $4.59 | $4.59 | 5,697 |
| 2016-04-19 | $4.43 | $4.50 | $4.38 | $4.49 | $4.49 | 2,550 |
| 2016-04-18 | $4.50 | $4.50 | $4.37 | $4.37 | $4.37 | 6,506 |
| 2016-04-15 | $4.35 | $4.60 | $4.35 | $4.51 | $4.51 | 8,730 |
| 2016-04-14 | $4.33 | $4.39 | $4.32 | $4.34 | $4.34 | 1,445 |
| 2016-04-13 | $4.35 | $4.38 | $4.30 | $4.32 | $4.32 | 6,821 |
| 2016-04-12 | $4.34 | $4.39 | $4.33 | $4.35 | $4.35 | 5,797 |
| 2016-04-11 | $4.40 | $4.40 | $4.32 | $4.37 | $4.37 | 19,206 |
| 2016-04-08 | $4.50 | $4.56 | $4.31 | $4.44 | $4.44 | 10,055 |
| 2016-04-07 | $4.50 | $4.56 | $4.32 | $4.44 | $4.44 | 18,890 |
| 2016-04-06 | $4.43 | $4.55 | $4.38 | $4.49 | $4.49 | 11,819 |
| 2016-04-05 | $4.50 | $4.63 | $4.29 | $4.36 | $4.36 | 29,593 |
| 2016-04-04 | $4.46 | $4.67 | $4.39 | $4.45 | $4.45 | 9,368 |
| 2016-04-01 | $4.59 | $4.74 | $4.50 | $4.53 | $4.53 | 13,641 |
| 2016-03-31 | $4.65 | $4.83 | $4.51 | $4.51 | $4.51 | 5,565 |
| 2016-03-30 | $4.78 | $4.80 | $4.65 | $4.65 | $4.65 | 5,290 |
| 2016-03-29 | $4.78 | $4.85 | $4.73 | $4.73 | $4.73 | 21,810 |
| 2016-03-28 | $4.76 | $4.84 | $4.73 | $4.73 | $4.73 | 8,875 |
| 2016-03-24 | $4.82 | $4.85 | $4.72 | $4.78 | $4.78 | 6,892 |
| 2016-03-23 | $4.86 | $4.89 | $4.73 | $4.73 | $4.73 | 3,085 |
| 2016-03-22 | $4.89 | $4.89 | $4.87 | $4.87 | $4.87 | 2,518 |
| 2016-03-21 | $4.89 | $4.89 | $4.84 | $4.88 | $4.88 | 34,653 |
| 2016-03-18 | $4.77 | $4.89 | $4.77 | $4.89 | $4.89 | 53,004 |
| 2016-03-17 | $4.84 | $4.85 | $4.76 | $4.83 | $4.83 | 4,090 |
| 2016-03-16 | $4.85 | $4.85 | $4.80 | $4.83 | $4.83 | 9,018 |
| 2016-03-15 | $4.85 | $4.85 | $4.80 | $4.85 | $4.85 | 5,042 |
| 2016-03-14 | $4.77 | $4.91 | $4.58 | $4.85 | $4.85 | 31,017 |
| 2016-03-11 | $4.82 | $4.83 | $4.80 | $4.81 | $4.81 | 6,278 |
| 2016-03-10 | $4.80 | $4.85 | $4.80 | $4.82 | $4.82 | 26,249 |
| 2016-03-09 | $4.79 | $4.80 | $4.75 | $4.75 | $4.75 | 1,813 |
| 2016-03-08 | $4.80 | $4.82 | $4.54 | $4.73 | $4.73 | 14,731 |
| 2016-03-07 | $4.67 | $4.72 | $4.46 | $4.71 | $4.71 | 17,357 |
| 2016-03-04 | $4.80 | $4.89 | $4.70 | $4.70 | $4.70 | 9,036 |
| 2016-03-03 | $4.66 | $4.89 | $4.62 | $4.74 | $4.74 | 8,487 |
| 2016-03-02 | $4.43 | $4.66 | $4.43 | $4.62 | $4.62 | 12,492 |
| 2016-03-01 | $4.72 | $4.72 | $4.59 | $4.59 | $4.59 | 1,106 |
| 2016-02-29 | $4.73 | $4.73 | $4.54 | $4.64 | $4.64 | 6,482 |
| 2016-02-26 | $4.80 | $4.80 | $4.74 | $4.79 | $4.79 | 7,394 |
| 2016-02-25 | $4.55 | $4.81 | $4.55 | $4.81 | $4.81 | 11,128 |
| 2016-02-24 | $4.36 | $4.56 | $4.36 | $4.56 | $4.56 | 8,551 |
| 2016-02-23 | $4.32 | $4.50 | $4.32 | $4.48 | $4.48 | 10,159 |
| 2016-02-22 | $4.50 | $4.53 | $4.37 | $4.47 | $4.47 | 5,138 |
| 2016-02-19 | $4.39 | $4.44 | $4.39 | $4.40 | $4.40 | 3,794 |
| 2016-02-18 | $4.51 | $4.57 | $4.38 | $4.46 | $4.46 | 6,591 |
| 2016-02-17 | $4.18 | $4.45 | $4.18 | $4.45 | $4.45 | 12,505 |
| 2016-02-16 | $4.35 | $4.38 | $4.19 | $4.30 | $4.30 | 6,656 |
| 2016-02-12 | $4.32 | $4.50 | $4.12 | $4.37 | $4.37 | 13,848 |
| 2016-02-11 | $4.11 | $4.32 | $4.11 | $4.30 | $4.30 | 9,221 |
| 2016-02-10 | $4.29 | $4.32 | $4.01 | $4.30 | $4.30 | 4,115 |
| 2016-02-09 | $3.97 | $4.27 | $3.97 | $4.26 | $4.26 | 10,810 |
| 2016-02-08 | $3.97 | $4.21 | $3.97 | $4.13 | $4.13 | 8,821 |
| 2016-02-05 | $4.27 | $4.27 | $4.16 | $4.22 | $4.22 | 11,909 |
| 2016-02-04 | $4.42 | $4.42 | $4.24 | $4.26 | $4.26 | 7,954 |
| 2016-02-03 | $4.01 | $4.32 | $4.01 | $4.26 | $4.26 | 8,573 |
| 2016-02-02 | $3.78 | $4.12 | $3.73 | $4.09 | $4.09 | 24,393 |
| 2016-02-01 | $3.65 | $4.09 | $3.65 | $3.77 | $3.77 | 18,084 |
| 2016-01-29 | $4.05 | $4.10 | $3.98 | $3.98 | $3.98 | 21,276 |
| 2016-01-28 | $4.05 | $4.10 | $4.02 | $4.05 | $4.05 | 3,030 |
| 2016-01-27 | $4.04 | $4.05 | $4.04 | $4.05 | $4.05 | 9,264 |
| 2016-01-26 | $4.10 | $4.10 | $3.91 | $4.01 | $4.01 | 12,253 |
| 2016-01-25 | $4.20 | $4.20 | $4.01 | $4.04 | $4.04 | 4,583 |
| 2016-01-22 | $4.12 | $4.24 | $4.00 | $4.18 | $4.18 | 28,787 |
| 2016-01-21 | $4.07 | $4.33 | $3.90 | $4.09 | $4.09 | 15,203 |
| 2016-01-20 | $4.32 | $4.32 | $4.06 | $4.11 | $4.11 | 54,355 |
| 2016-01-19 | $4.38 | $4.43 | $4.30 | $4.33 | $4.33 | 33,097 |
| 2016-01-15 | $4.40 | $4.42 | $4.30 | $4.35 | $4.35 | 23,620 |
| 2016-01-14 | $4.44 | $4.50 | $4.36 | $4.49 | $4.49 | 10,840 |
| 2016-01-13 | $4.47 | $4.47 | $4.25 | $4.34 | $4.34 | 35,664 |
| 2016-01-12 | $4.42 | $4.48 | $4.36 | $4.36 | $4.36 | 4,976 |
| 2016-01-11 | $4.60 | $4.60 | $4.38 | $4.49 | $4.49 | 236,198 |
| 2016-01-08 | $4.51 | $4.58 | $4.37 | $4.55 | $4.55 | 20,192 |
| 2016-01-07 | $4.57 | $4.57 | $4.46 | $4.53 | $4.53 | 6,647 |
| 2016-01-06 | $4.64 | $4.78 | $4.55 | $4.63 | $4.63 | 10,861 |
| 2016-01-05 | $4.84 | $4.84 | $4.64 | $4.64 | $4.64 | 15,884 |
| 2016-01-04 | $4.69 | $4.83 | $4.69 | $4.78 | $4.78 | 17,188 |
| 2015-12-31 | $4.75 | $4.83 | $4.71 | $4.80 | $4.80 | 16,068 |
| 2015-12-30 | $4.80 | $4.83 | $4.58 | $4.77 | $4.77 | 18,666 |
| 2015-12-29 | $4.75 | $4.81 | $4.71 | $4.77 | $4.77 | 13,716 |
| 2015-12-28 | $4.58 | $4.83 | $4.51 | $4.73 | $4.73 | 40,698 |
| 2015-12-24 | $4.70 | $4.83 | $4.51 | $4.65 | $4.65 | 12,462 |
| 2015-12-23 | $4.67 | $4.82 | $4.62 | $4.70 | $4.70 | 13,205 |
| 2015-12-22 | $4.64 | $4.82 | $4.55 | $4.68 | $4.68 | 19,923 |
| 2015-12-21 | $4.45 | $4.63 | $4.30 | $4.63 | $4.63 | 63,022 |
| 2015-12-18 | $4.25 | $4.44 | $4.14 | $4.41 | $4.41 | 117,686 |
| 2015-12-17 | $4.02 | $4.25 | $4.02 | $4.21 | $4.21 | 34,729 |
| 2015-12-16 | $4.16 | $4.29 | $4.15 | $4.20 | $4.20 | 34,000 |
| 2015-12-15 | $4.27 | $4.27 | $4.08 | $4.14 | $4.14 | 54,565 |
| 2015-12-14 | $4.38 | $4.45 | $4.00 | $4.25 | $4.25 | 35,436 |
| 2015-12-11 | $4.46 | $4.50 | $4.31 | $4.34 | $4.34 | 66,057 |
| 2015-12-10 | $4.50 | $4.57 | $4.40 | $4.47 | $4.47 | 54,657 |
| 2015-12-09 | $4.43 | $4.54 | $4.43 | $4.43 | $4.43 | 60,083 |
| 2015-12-08 | $4.42 | $4.70 | $4.35 | $4.51 | $4.51 | 257,531 |
| 2015-12-07 | $4.63 | $4.73 | $4.46 | $4.51 | $4.51 | 34,955 |
| 2015-12-04 | $4.90 | $4.98 | $4.56 | $4.69 | $4.69 | 25,632 |
| 2015-12-03 | $4.89 | $4.97 | $4.73 | $4.77 | $4.77 | 29,662 |
| 2015-12-02 | $4.97 | $5.12 | $4.85 | $4.90 | $4.90 | 7,921 |
| 2015-12-01 | $4.87 | $5.04 | $4.85 | $5.04 | $5.04 | 9,044 |
| 2015-11-30 | $5.09 | $5.13 | $4.80 | $5.07 | $5.07 | 15,955 |
| 2015-11-27 | $4.92 | $5.13 | $4.92 | $5.07 | $5.07 | 7,749 |
| 2015-11-25 | $4.90 | $5.13 | $4.89 | $5.09 | $5.09 | 17,362 |
| 2015-11-24 | $4.83 | $4.97 | $4.72 | $4.88 | $4.88 | 28,079 |
| 2015-11-23 | $4.84 | $4.89 | $4.76 | $4.82 | $4.82 | 16,328 |
| 2015-11-20 | $4.70 | $4.81 | $4.70 | $4.81 | $4.81 | 20,097 |
| 2015-11-19 | $4.92 | $5.00 | $4.75 | $4.78 | $4.78 | 28,195 |
| 2015-11-18 | $5.00 | $5.03 | $4.73 | $4.87 | $4.87 | 26,060 |
| 2015-11-17 | $4.99 | $4.99 | $4.88 | $4.97 | $4.97 | 4,583 |
| 2015-11-16 | $4.74 | $5.04 | $4.63 | $5.04 | $5.04 | 13,237 |
| 2015-11-13 | $4.91 | $4.91 | $4.56 | $4.75 | $4.75 | 27,589 |
| 2015-11-12 | $5.02 | $5.02 | $4.88 | $4.90 | $4.90 | 6,928 |
| 2015-11-11 | $5.10 | $5.10 | $4.83 | $4.88 | $4.88 | 23,466 |
| 2015-11-10 | $5.01 | $5.19 | $4.98 | $5.08 | $5.08 | 15,809 |
| 2015-11-09 | $5.17 | $5.18 | $5.08 | $5.10 | $5.10 | 8,324 |
| 2015-11-06 | $5.09 | $5.10 | $5.08 | $5.09 | $5.09 | 1,678 |
| 2015-11-05 | $5.10 | $5.11 | $5.06 | $5.07 | $5.07 | 8,712 |
| 2015-11-04 | $5.09 | $5.13 | $5.06 | $5.12 | $5.12 | 7,025 |
| 2015-11-03 | $5.01 | $5.15 | $4.97 | $5.10 | $5.10 | 11,589 |
| 2015-11-02 | $5.14 | $5.14 | $5.11 | $5.11 | $5.11 | 7,433 |
| 2015-10-30 | $5.14 | $5.15 | $5.10 | $5.10 | $5.10 | 28,314 |
| 2015-10-29 | $5.20 | $5.20 | $5.08 | $5.08 | $5.08 | 2,923 |
| 2015-10-28 | $5.21 | $5.29 | $5.09 | $5.12 | $5.12 | 62,323 |
| 2015-10-27 | $5.27 | $5.30 | $5.12 | $5.14 | $5.14 | 23,000 |
| 2015-10-26 | $5.17 | $5.29 | $5.09 | $5.28 | $5.28 | 11,640 |
| 2015-10-23 | $5.20 | $5.20 | $5.11 | $5.15 | $5.15 | 2,350 |
| 2015-10-22 | $5.24 | $5.30 | $5.08 | $5.13 | $5.13 | 14,703 |
| 2015-10-21 | $5.23 | $5.28 | $5.17 | $5.26 | $5.26 | 10,239 |
| 2015-10-20 | $5.06 | $5.28 | $5.06 | $5.27 | $5.27 | 8,926 |
| 2015-10-19 | $5.24 | $5.24 | $5.13 | $5.16 | $5.16 | 6,550 |
| 2015-10-16 | $5.11 | $5.38 | $5.11 | $5.25 | $5.25 | 7,818 |
| 2015-10-15 | $4.96 | $5.28 | $4.96 | $5.20 | $5.20 | 8,663 |
| 2015-10-14 | $5.22 | $5.39 | $5.12 | $5.13 | $5.13 | 14,177 |
| 2015-10-13 | $5.25 | $5.39 | $5.23 | $5.25 | $5.25 | 27,266 |
| 2015-10-12 | $5.20 | $5.28 | $5.10 | $5.25 | $5.25 | 10,576 |
| 2015-10-09 | $5.13 | $5.20 | $5.13 | $5.18 | $5.18 | 10,625 |
| 2015-10-08 | $5.07 | $5.21 | $5.05 | $5.20 | $5.20 | 7,848 |
| 2015-10-07 | $5.08 | $5.14 | $5.05 | $5.09 | $5.09 | 47,567 |
| 2015-10-06 | $5.10 | $5.25 | $5.04 | $5.09 | $5.09 | 25,236 |
| 2015-10-05 | $5.03 | $5.08 | $5.02 | $5.06 | $5.06 | 12,792 |
| 2015-10-02 | $4.87 | $5.07 | $4.87 | $5.01 | $5.01 | 132,088 |
| 2015-10-01 | $4.98 | $4.98 | $4.85 | $4.92 | $4.92 | 15,343 |
| 2015-09-30 | $4.85 | $4.95 | $4.75 | $4.95 | $4.95 | 53,208 |
| 2015-09-29 | $5.04 | $5.04 | $4.83 | $4.85 | $4.85 | 17,723 |
| 2015-09-28 | $5.24 | $5.26 | $4.85 | $4.99 | $4.99 | 67,065 |
| 2015-09-25 | $4.90 | $5.25 | $4.87 | $5.24 | $5.24 | 44,922 |
| 2015-09-24 | $4.93 | $5.04 | $4.88 | $4.88 | $4.88 | 65,988 |
| 2015-09-23 | $5.00 | $5.06 | $4.90 | $4.96 | $4.96 | 57,967 |
| 2015-09-22 | $5.01 | $5.10 | $4.95 | $5.00 | $5.00 | 44,610 |
| 2015-09-21 | $5.25 | $5.30 | $5.10 | $5.11 | $5.11 | 13,882 |
| 2015-09-18 | $4.99 | $5.22 | $4.99 | $5.22 | $5.22 | 52,329 |
| 2015-09-17 | $5.06 | $5.10 | $5.00 | $5.07 | $5.07 | 8,945 |
| 2015-09-16 | $5.09 | $5.14 | $5.05 | $5.05 | $5.05 | 10,347 |
| 2015-09-15 | $5.06 | $5.16 | $5.02 | $5.04 | $5.04 | 21,705 |
| 2015-09-14 | $5.23 | $5.34 | $5.00 | $5.07 | $5.07 | 21,502 |
| 2015-09-11 | $5.68 | $5.68 | $5.21 | $5.21 | $5.21 | 4,639 |
| 2015-09-10 | $5.60 | $5.60 | $5.21 | $5.28 | $5.28 | 20,460 |
| 2015-09-09 | $5.69 | $5.71 | $5.43 | $5.44 | $5.44 | 40,069 |
| 2015-09-08 | $5.66 | $5.73 | $5.59 | $5.70 | $5.70 | 75,574 |
| 2015-09-04 | $5.42 | $5.64 | $5.42 | $5.64 | $5.64 | 45,380 |
Pure Cycle Corp (PCYO) News Headlines
Recent Pure Cycle Corp (PCYO) News
Similar Companies to Pure Cycle Corp (PCYO) in the Utilities-Regulated Water Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Companhia de Saneamento Basico do Estado de Sao Paulo. | SBS | Utilities-Regulated Water | Utilities | 12,667 |
| Essential Utilities Inc | WTRG | Utilities-Regulated Water | Utilities | 10,741 |
| American Water Works Co. Inc | AWK | Utilities-Regulated Water | Utilities | 6,700 |
| California Water Service Group | CWT | Utilities-Regulated Water | Utilities | 3,000 |
| SJW Group | SJW | Utilities-Regulated Water | Utilities | 1,125 |
| American States Water Company | AWR | Utilities-Regulated Water | Utilities | 681 |
| Middlesex Water Company | MSEX | Utilities-Regulated Water | Utilities | 348 |
| Artesian Resources Corp - Class A | ARTNA | Utilities-Regulated Water | Utilities | 235 |
| York Water Company | YORW | Utilities-Regulated Water | Utilities | 108 |
| Consolidated Water Co. Ltd | CWCO | Utilities-Regulated Water | Utilities | 102 |