Kingfisher Plc (KGFHY) Exchange: OTCQX
Data as of April 23, 2024
$5.85 ($-0.05) -0.85%
Kingfisher Plc - Daily Information
Click for more stock information on Kingfisher Plc.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $5.78 |
| Previous Close | $5.85 |
| High | $5.85 |
| Low | $5.74 |
| Adjusted Open | $5.78 |
| Previous Adjusted Close | $5.85 |
| Adjusted High | $5.85 |
| Adjusted Low | $5.74 |
About Kingfisher Plc (KGFHY)
Kingfisher plc, through its subsidiaries, operates as a home improvement retailer. The companys stores primarily provide home improvement and garden products; kitchen, bathroom, and bedroom products; trade tools, accessories, and hardware products; and DIY products. Its principal retail brands include B&Q, Castorama, Brico Dépôt, and Screwfix, as well as the Koçtas brand. As of April 03, 2014, the company offered its products through approximately 1,124 stores. It is also engaged in property investment, sourcing, finance, and information technology businesses, as well as sells its products through catalogues and online channels. The company serves homemakers, occasional to serious DIYers, and trade professionals. It has operations in France, the United Kingdom, Ireland, Poland, China, Spain, Russia, Romania, and Turkey. The company was founded in 1982 and is headquartered in London, the United Kingdom.
Invest in Kingfisher Plc (KGFHY)
Historical Stock Data for Kingfisher Plc (KGFHY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | $5.78 | $5.85 | $5.74 | $5.85 | $5.85 | 60,339 |
| 2024-02-29 | $5.94 | $5.94 | $5.86 | $5.90 | $5.90 | 79,920 |
| 2024-02-28 | $5.85 | $5.89 | $5.83 | $5.85 | $5.85 | 80,381 |
| 2024-02-27 | $5.78 | $5.85 | $5.75 | $5.83 | $5.83 | 400,190 |
| 2024-02-26 | $5.81 | $5.84 | $5.75 | $5.76 | $5.76 | 1,115,590 |
| 2024-02-23 | $5.83 | $5.86 | $5.75 | $5.79 | $5.79 | 2,457,185 |
| 2024-02-22 | $5.71 | $5.77 | $5.68 | $5.77 | $5.77 | 119,067 |
| 2024-02-21 | $5.67 | $5.71 | $5.66 | $5.71 | $5.71 | 76,464 |
| 2024-02-20 | $5.62 | $5.70 | $5.62 | $5.67 | $5.67 | 52,013 |
| 2024-02-16 | $5.72 | $5.76 | $5.72 | $5.74 | $5.74 | 85,540 |
| 2024-02-15 | $5.70 | $5.75 | $5.67 | $5.71 | $5.71 | 86,857 |
| 2024-02-14 | $5.51 | $5.53 | $5.47 | $5.53 | $5.53 | 63,427 |
| 2024-02-13 | $5.43 | $5.49 | $5.37 | $5.43 | $5.43 | 198,883 |
| 2024-02-12 | $5.54 | $5.61 | $5.54 | $5.59 | $5.59 | 108,004 |
| 2024-02-09 | $5.53 | $5.60 | $5.50 | $5.53 | $5.53 | 51,628 |
| 2024-02-08 | $5.60 | $5.60 | $5.54 | $5.59 | $5.59 | 85,133 |
| 2024-02-07 | $5.51 | $5.58 | $5.49 | $5.51 | $5.51 | 117,117 |
| 2024-02-06 | $5.48 | $5.51 | $5.46 | $5.51 | $5.51 | 146,657 |
| 2024-02-05 | $5.30 | $5.32 | $5.26 | $5.32 | $5.32 | 244,713 |
| 2024-02-02 | $5.45 | $5.48 | $5.40 | $5.47 | $5.47 | 66,923 |
| 2024-02-01 | $5.56 | $5.57 | $5.51 | $5.55 | $5.55 | 113,908 |
| 2024-01-31 | $5.64 | $5.67 | $5.55 | $5.57 | $5.57 | 54,244 |
| 2024-01-30 | $5.63 | $5.66 | $5.60 | $5.66 | $5.66 | 53,184 |
| 2024-01-29 | $5.62 | $5.68 | $5.59 | $5.67 | $5.67 | 200,960 |
| 2024-01-26 | $5.77 | $5.77 | $5.69 | $5.72 | $5.72 | 85,104 |
| 2024-01-25 | $5.68 | $5.74 | $5.62 | $5.66 | $5.66 | 808,950 |
| 2024-01-24 | $5.94 | $5.94 | $5.72 | $5.74 | $5.74 | 76,623 |
| 2024-01-23 | $5.85 | $5.85 | $5.65 | $5.67 | $5.67 | 154,491 |
| 2024-01-22 | $5.64 | $5.68 | $5.63 | $5.63 | $5.63 | 126,608 |
| 2024-01-19 | $5.56 | $5.64 | $5.44 | $5.61 | $5.61 | 70,753 |
| 2024-01-18 | $5.61 | $5.65 | $5.55 | $5.61 | $5.61 | 151,840 |
| 2024-01-17 | $5.40 | $5.52 | $5.40 | $5.50 | $5.50 | 128,932 |
| 2024-01-16 | $5.46 | $5.58 | $5.46 | $5.58 | $5.58 | 132,828 |
| 2024-01-12 | $5.66 | $5.68 | $5.60 | $5.63 | $5.63 | 112,872 |
| 2024-01-11 | $5.73 | $5.73 | $5.55 | $5.61 | $5.61 | 275,291 |
| 2024-01-10 | $5.71 | $5.81 | $5.71 | $5.80 | $5.80 | 55,447 |
| 2024-01-09 | $5.72 | $5.83 | $5.72 | $5.80 | $5.80 | 152,034 |
| 2024-01-08 | $5.89 | $6.02 | $5.89 | $5.99 | $5.99 | 181,594 |
| 2024-01-05 | $5.84 | $5.95 | $5.84 | $5.85 | $5.85 | 79,364 |
| 2024-01-04 | $5.83 | $6.00 | $5.83 | $5.99 | $5.99 | 202,956 |
| 2024-01-03 | $5.97 | $6.02 | $5.94 | $6.01 | $6.01 | 216,729 |
| 2024-01-02 | $6.04 | $6.13 | $6.04 | $6.06 | $6.06 | 204,621 |
| 2023-12-29 | $6.23 | $6.40 | $6.22 | $6.31 | $6.31 | 136,332 |
| 2023-12-28 | $6.20 | $6.32 | $6.20 | $6.31 | $6.31 | 106,967 |
| 2023-12-27 | $6.35 | $6.39 | $6.34 | $6.37 | $6.37 | 234,921 |
| 2023-12-26 | $6.36 | $6.40 | $6.21 | $6.40 | $6.40 | 83,458 |
| 2023-12-22 | $6.04 | $6.36 | $6.04 | $6.25 | $6.25 | 74,687 |
| 2023-12-21 | $6.21 | $6.35 | $6.21 | $6.34 | $6.34 | 95,427 |
| 2023-12-20 | $6.50 | $6.50 | $6.26 | $6.37 | $6.37 | 116,090 |
| 2023-12-19 | $6.12 | $6.30 | $6.12 | $6.21 | $6.21 | 58,229 |
| 2023-12-18 | $6.15 | $6.15 | $6.05 | $6.12 | $6.12 | 302,349 |
| 2023-12-15 | $6.27 | $6.30 | $6.18 | $6.26 | $6.26 | 56,465 |
| 2023-12-14 | $6.40 | $6.40 | $6.21 | $6.25 | $6.25 | 112,263 |
| 2023-12-13 | $5.82 | $5.86 | $5.72 | $5.86 | $5.86 | 112,295 |
| 2023-12-12 | $5.75 | $5.83 | $5.75 | $5.79 | $5.79 | 93,039 |
| 2023-12-11 | $5.84 | $5.92 | $5.82 | $5.89 | $5.89 | 320,837 |
| 2023-12-08 | $5.73 | $5.97 | $5.73 | $5.86 | $5.86 | 127,434 |
| 2023-12-07 | $5.71 | $5.83 | $5.71 | $5.79 | $5.79 | 186,047 |
| 2023-12-06 | $5.70 | $5.74 | $5.64 | $5.68 | $5.68 | 148,276 |
| 2023-12-05 | $5.57 | $5.71 | $5.57 | $5.65 | $5.65 | 98,199 |
| 2023-12-04 | $5.44 | $5.76 | $5.44 | $5.72 | $5.72 | 290,598 |
| 2023-12-01 | $5.40 | $5.79 | $5.40 | $5.77 | $5.77 | 115,886 |
| 2023-11-30 | $5.59 | $5.62 | $5.45 | $5.59 | $5.59 | 158,537 |
| 2023-11-29 | $5.48 | $5.67 | $5.48 | $5.64 | $5.64 | 171,638 |
| 2023-11-28 | $5.30 | $5.63 | $5.30 | $5.63 | $5.63 | 107,644 |
| 2023-11-27 | $5.52 | $5.57 | $5.47 | $5.57 | $5.57 | 181,866 |
| 2023-11-24 | $5.48 | $5.60 | $5.48 | $5.58 | $5.58 | 142,736 |
| 2023-11-22 | $5.40 | $5.42 | $5.38 | $5.39 | $5.39 | 677,844 |
| 2023-11-21 | $5.80 | $5.84 | $5.76 | $5.82 | $5.82 | 369,392 |
| 2023-11-20 | $5.75 | $5.94 | $5.75 | $5.85 | $5.85 | 385,573 |
| 2023-11-17 | $5.79 | $5.86 | $5.53 | $5.86 | $5.86 | 184,523 |
| 2023-11-16 | $5.74 | $5.78 | $5.69 | $5.74 | $5.74 | 496,998 |
| 2023-11-15 | $5.91 | $5.92 | $5.86 | $5.90 | $5.90 | 392,847 |
| 2023-11-14 | $5.79 | $5.95 | $5.79 | $5.92 | $5.92 | 1,475,843 |
| 2023-11-13 | $5.50 | $5.77 | $5.50 | $5.71 | $5.71 | 2,272,981 |
| 2023-11-10 | $5.47 | $5.55 | $5.41 | $5.51 | $5.51 | 138,379 |
| 2023-11-09 | $5.43 | $5.56 | $5.42 | $5.46 | $5.46 | 152,513 |
| 2023-11-08 | $5.34 | $5.36 | $5.31 | $5.35 | $5.35 | 93,599 |
| 2023-11-07 | $5.31 | $5.35 | $5.29 | $5.30 | $5.30 | 82,780 |
| 2023-11-06 | $5.39 | $5.43 | $5.35 | $5.35 | $5.35 | 154,728 |
| 2023-11-03 | $5.45 | $5.54 | $5.44 | $5.44 | $5.44 | 181,386 |
| 2023-11-02 | $5.21 | $5.22 | $5.16 | $5.22 | $5.22 | 129,688 |
| 2023-11-01 | $5.08 | $5.13 | $5.05 | $5.11 | $5.11 | 145,238 |
| 2023-10-31 | $5.03 | $5.07 | $5.01 | $5.05 | $5.05 | 215,799 |
| 2023-10-30 | $4.93 | $4.96 | $4.89 | $4.92 | $4.92 | 264,103 |
| 2023-10-27 | $4.92 | $4.95 | $4.87 | $4.88 | $4.88 | 111,777 |
| 2023-10-26 | $4.87 | $4.89 | $4.84 | $4.85 | $4.85 | 180,580 |
| 2023-10-25 | $4.83 | $4.88 | $4.80 | $4.80 | $4.80 | 144,609 |
| 2023-10-24 | $4.88 | $4.88 | $4.84 | $4.86 | $4.86 | 191,133 |
| 2023-10-23 | $4.87 | $4.98 | $4.86 | $4.92 | $4.92 | 228,225 |
| 2023-10-20 | $4.83 | $4.91 | $4.82 | $4.82 | $4.82 | 125,911 |
| 2023-10-19 | $4.89 | $4.92 | $4.83 | $4.84 | $4.84 | 330,796 |
| 2023-10-18 | $4.95 | $4.95 | $4.87 | $4.88 | $4.88 | 538,180 |
| 2023-10-17 | $5.02 | $5.04 | $4.98 | $5.00 | $5.00 | 1,611,032 |
| 2023-10-16 | $4.99 | $5.06 | $4.99 | $5.06 | $5.06 | 173,037 |
| 2023-10-13 | $5.01 | $5.07 | $4.96 | $4.96 | $4.96 | 127,154 |
| 2023-10-12 | $5.12 | $5.15 | $5.03 | $5.06 | $5.06 | 136,217 |
| 2023-10-11 | $5.16 | $5.22 | $5.11 | $5.21 | $5.11 | 107,940 |
| 2023-10-10 | $5.34 | $5.35 | $5.24 | $5.31 | $5.21 | 349,636 |
| 2023-10-09 | $5.19 | $5.28 | $5.12 | $5.23 | $5.13 | 72,763 |
| 2023-10-06 | $5.24 | $5.34 | $5.19 | $5.34 | $5.24 | 307,887 |
| 2023-10-05 | $5.22 | $5.32 | $5.21 | $5.24 | $5.14 | 150,048 |
| 2023-10-04 | $5.17 | $5.22 | $5.12 | $5.20 | $5.10 | 221,822 |
| 2023-10-03 | $5.18 | $5.21 | $5.15 | $5.20 | $5.10 | 237,162 |
| 2023-10-02 | $5.34 | $5.35 | $5.23 | $5.27 | $5.17 | 124,457 |
| 2023-09-29 | $5.47 | $5.51 | $5.43 | $5.46 | $5.36 | 154,003 |
| 2023-09-28 | $5.37 | $5.41 | $5.36 | $5.38 | $5.28 | 157,390 |
| 2023-09-27 | $5.43 | $5.43 | $5.34 | $5.37 | $5.27 | 194,868 |
| 2023-09-26 | $5.45 | $5.52 | $5.45 | $5.51 | $5.41 | 107,013 |
| 2023-09-25 | $5.28 | $5.40 | $5.28 | $5.39 | $5.29 | 257,273 |
| 2023-09-22 | $5.44 | $5.51 | $5.39 | $5.50 | $5.40 | 346,228 |
| 2023-09-21 | $5.53 | $5.53 | $5.35 | $5.42 | $5.32 | 200,623 |
| 2023-09-20 | $5.33 | $5.48 | $5.33 | $5.38 | $5.28 | 537,580 |
| 2023-09-19 | $5.29 | $5.31 | $5.10 | $5.24 | $5.14 | 463,145 |
| 2023-09-18 | $5.85 | $5.93 | $5.80 | $5.87 | $5.76 | 71,301 |
| 2023-09-15 | $5.84 | $5.95 | $5.84 | $5.85 | $5.74 | 78,786 |
| 2023-09-14 | $5.75 | $5.83 | $5.71 | $5.79 | $5.68 | 64,839 |
| 2023-09-13 | $5.88 | $5.90 | $5.82 | $5.83 | $5.72 | 62,055 |
| 2023-09-12 | $5.79 | $5.85 | $5.75 | $5.82 | $5.71 | 64,313 |
| 2023-09-11 | $5.74 | $5.83 | $5.72 | $5.76 | $5.65 | 128,039 |
| 2023-09-08 | $5.66 | $5.75 | $5.63 | $5.66 | $5.56 | 39,184 |
| 2023-09-07 | $5.63 | $5.70 | $5.62 | $5.68 | $5.58 | 79,990 |
| 2023-09-06 | $5.74 | $5.76 | $5.68 | $5.73 | $5.63 | 69,635 |
| 2023-09-05 | $5.79 | $5.81 | $5.72 | $5.75 | $5.64 | 71,972 |
| 2023-09-01 | $6.03 | $6.03 | $5.89 | $5.92 | $5.81 | 51,087 |
| 2023-08-31 | $5.89 | $5.98 | $5.89 | $5.98 | $5.87 | 27,263 |
| 2023-08-30 | $5.89 | $5.98 | $5.88 | $5.90 | $5.79 | 119,021 |
| 2023-08-29 | $5.90 | $6.03 | $5.90 | $6.02 | $5.91 | 98,819 |
| 2023-08-28 | $5.76 | $5.86 | $5.69 | $5.82 | $5.71 | 610,569 |
| 2023-08-25 | $5.78 | $5.79 | $5.66 | $5.72 | $5.62 | 27,525 |
| 2023-08-24 | $5.79 | $5.82 | $5.74 | $5.74 | $5.63 | 79,368 |
| 2023-08-23 | $5.87 | $5.89 | $5.82 | $5.88 | $5.77 | 69,268 |
| 2023-08-22 | $5.83 | $5.88 | $5.83 | $5.84 | $5.73 | 276,064 |
| 2023-08-21 | $5.78 | $5.81 | $5.73 | $5.81 | $5.70 | 196,486 |
| 2023-08-18 | $5.65 | $5.81 | $5.65 | $5.79 | $5.68 | 129,268 |
| 2023-08-17 | $5.89 | $5.89 | $5.78 | $5.81 | $5.70 | 51,509 |
| 2023-08-16 | $5.94 | $5.94 | $5.89 | $5.91 | $5.80 | 52,207 |
| 2023-08-15 | $5.91 | $6.01 | $5.90 | $5.94 | $5.83 | 39,294 |
| 2023-08-14 | $5.92 | $5.95 | $5.91 | $5.92 | $5.81 | 48,024 |
| 2023-08-11 | $5.99 | $6.03 | $5.96 | $5.96 | $5.85 | 36,567 |
| 2023-08-10 | $6.09 | $6.10 | $6.02 | $6.02 | $5.90 | 31,919 |
| 2023-08-09 | $6.05 | $6.08 | $6.02 | $6.05 | $5.94 | 49,073 |
| 2023-08-08 | $6.03 | $6.08 | $6.00 | $6.08 | $5.97 | 59,922 |
| 2023-08-07 | $6.13 | $6.18 | $6.12 | $6.18 | $6.07 | 32,203 |
| 2023-08-04 | $6.39 | $6.39 | $6.10 | $6.12 | $6.01 | 22,745 |
| 2023-08-03 | $6.09 | $6.20 | $6.09 | $6.16 | $6.05 | 37,343 |
| 2023-08-02 | $6.23 | $6.27 | $6.15 | $6.15 | $6.04 | 34,320 |
| 2023-08-01 | $6.26 | $6.30 | $6.25 | $6.30 | $6.18 | 20,962 |
| 2023-07-31 | $6.39 | $6.40 | $6.28 | $6.32 | $6.20 | 21,757 |
| 2023-07-28 | $6.34 | $6.38 | $6.30 | $6.32 | $6.20 | 55,327 |
| 2023-07-27 | $6.50 | $6.50 | $6.39 | $6.40 | $6.28 | 36,589 |
| 2023-07-26 | $6.38 | $6.50 | $6.38 | $6.48 | $6.36 | 23,342 |
| 2023-07-25 | $6.32 | $6.40 | $6.31 | $6.37 | $6.25 | 63,014 |
| 2023-07-24 | $6.24 | $6.28 | $6.20 | $6.23 | $6.12 | 28,141 |
| 2023-07-21 | $6.28 | $6.29 | $6.23 | $6.28 | $6.28 | 15,347 |
| 2023-07-20 | $6.37 | $6.39 | $6.30 | $6.32 | $6.32 | 28,099 |
| 2023-07-19 | $6.41 | $6.43 | $6.36 | $6.40 | $6.40 | 31,083 |
| 2023-07-18 | $6.20 | $6.29 | $6.20 | $6.27 | $6.27 | 34,442 |
| 2023-07-17 | $6.40 | $6.40 | $6.06 | $6.11 | $6.11 | 30,050 |
| 2023-07-14 | $6.18 | $6.18 | $6.11 | $6.15 | $6.15 | 149,288 |
| 2023-07-13 | $6.14 | $6.16 | $6.11 | $6.12 | $6.12 | 23,608 |
| 2023-07-12 | $6.11 | $6.12 | $6.07 | $6.09 | $6.09 | 28,068 |
| 2023-07-11 | $5.75 | $5.89 | $5.75 | $5.89 | $5.89 | 101,961 |
| 2023-07-10 | $5.65 | $5.99 | $5.65 | $5.79 | $5.79 | 74,520 |
| 2023-07-07 | $5.58 | $5.78 | $5.58 | $5.73 | $5.73 | 352,347 |
| 2023-07-06 | $5.29 | $5.60 | $5.29 | $5.57 | $5.57 | 259,684 |
| 2023-07-05 | $5.80 | $5.82 | $5.72 | $5.72 | $5.72 | 53,309 |
| 2023-07-03 | $6.08 | $6.08 | $5.82 | $5.91 | $5.91 | 234,269 |
| 2023-06-30 | $5.82 | $5.89 | $5.82 | $5.85 | $5.85 | 63,386 |
| 2023-06-29 | $5.77 | $5.80 | $5.70 | $5.74 | $5.74 | 33,775 |
| 2023-06-28 | $5.84 | $5.87 | $5.80 | $5.81 | $5.81 | 35,551 |
| 2023-06-27 | $5.59 | $5.89 | $5.59 | $5.83 | $5.83 | 66,023 |
| 2023-06-26 | $5.71 | $5.72 | $5.64 | $5.67 | $5.67 | 106,492 |
| 2023-06-23 | $5.67 | $5.72 | $5.62 | $5.64 | $5.64 | 48,313 |
| 2023-06-22 | $5.54 | $5.80 | $5.54 | $5.77 | $5.77 | 37,176 |
| 2023-06-21 | $5.72 | $5.77 | $5.69 | $5.74 | $5.74 | 72,880 |
| 2023-06-20 | $5.86 | $5.92 | $5.84 | $5.92 | $5.92 | 85,415 |
| 2023-06-16 | $5.74 | $5.98 | $5.74 | $5.93 | $5.93 | 26,872 |
| 2023-06-15 | $5.91 | $6.02 | $5.86 | $5.98 | $5.98 | 53,749 |
| 2023-06-14 | $5.97 | $6.07 | $5.93 | $5.96 | $5.96 | 55,692 |
| 2023-06-13 | $5.98 | $6.01 | $5.94 | $5.97 | $5.97 | 224,516 |
| 2023-06-12 | $5.93 | $5.94 | $5.88 | $5.92 | $5.92 | 100,944 |
| 2023-06-09 | $5.92 | $5.96 | $5.88 | $5.89 | $5.89 | 46,149 |
| 2023-06-08 | $5.84 | $6.03 | $5.84 | $6.00 | $6.00 | 34,714 |
| 2023-06-07 | $5.98 | $5.99 | $5.88 | $5.92 | $5.92 | 51,821 |
| 2023-06-06 | $5.71 | $5.91 | $5.71 | $5.89 | $5.89 | 75,751 |
| 2023-06-05 | $5.87 | $5.90 | $5.82 | $5.87 | $5.87 | 60,769 |
| 2023-06-02 | $5.70 | $5.95 | $5.70 | $5.92 | $5.92 | 54,738 |
| 2023-06-01 | $5.76 | $5.86 | $5.76 | $5.77 | $5.77 | 524,597 |
| 2023-05-31 | $5.78 | $5.78 | $5.67 | $5.73 | $5.73 | 226,826 |
| 2023-05-30 | $5.76 | $5.81 | $5.67 | $5.77 | $5.77 | 103,577 |
| 2023-05-26 | $5.64 | $5.69 | $5.64 | $5.67 | $5.67 | 47,197 |
| 2023-05-25 | $5.70 | $5.74 | $5.64 | $5.72 | $5.72 | 57,281 |
| 2023-05-24 | $5.95 | $5.95 | $5.88 | $5.90 | $5.69 | 49,013 |
| 2023-05-23 | $5.99 | $6.13 | $5.99 | $6.06 | $5.85 | 56,737 |
| 2023-05-22 | $5.96 | $5.99 | $5.92 | $5.95 | $5.74 | 2,242,593 |
| 2023-05-19 | $6.01 | $6.01 | $5.96 | $5.97 | $5.76 | 1,003,428 |
| 2023-05-18 | $6.02 | $6.06 | $6.02 | $6.05 | $5.84 | 101,115 |
| 2023-05-17 | $5.99 | $6.05 | $5.93 | $6.04 | $5.83 | 2,376,634 |
| 2023-05-16 | $6.11 | $6.11 | $6.01 | $6.01 | $5.80 | 55,756 |
| 2023-05-15 | $6.23 | $6.27 | $6.21 | $6.24 | $6.02 | 67,886 |
| 2023-05-12 | $6.29 | $6.30 | $6.19 | $6.21 | $5.99 | 40,813 |
| 2023-05-11 | $6.29 | $6.35 | $6.29 | $6.35 | $6.13 | 35,022 |
| 2023-05-10 | $6.35 | $6.40 | $6.32 | $6.40 | $6.17 | 66,221 |
| 2023-05-09 | $6.37 | $6.44 | $6.37 | $6.43 | $6.20 | 100,343 |
| 2023-05-08 | $6.37 | $6.44 | $6.34 | $6.38 | $6.15 | 73,591 |
| 2023-05-05 | $6.31 | $6.41 | $6.31 | $6.39 | $6.16 | 34,584 |
| 2023-05-04 | $6.24 | $6.26 | $6.21 | $6.23 | $6.01 | 43,658 |
| 2023-05-03 | $6.29 | $6.34 | $6.26 | $6.27 | $6.05 | 40,098 |
| 2023-05-02 | $6.38 | $6.44 | $6.37 | $6.42 | $6.19 | 36,232 |
| 2023-05-01 | $6.50 | $6.53 | $6.40 | $6.40 | $6.17 | 47,748 |
| 2023-04-28 | $6.42 | $6.47 | $6.42 | $6.47 | $6.24 | 35,727 |
| 2023-04-27 | $6.41 | $6.44 | $6.35 | $6.44 | $6.21 | 25,659 |
| 2023-04-26 | $6.38 | $6.41 | $6.35 | $6.36 | $6.13 | 33,617 |
| 2023-04-25 | $6.34 | $6.40 | $6.29 | $6.29 | $6.07 | 60,911 |
| 2023-04-24 | $6.41 | $6.42 | $6.35 | $6.41 | $6.19 | 34,258 |
| 2023-04-21 | $6.36 | $6.42 | $6.31 | $6.42 | $6.19 | 84,974 |
| 2023-04-20 | $6.40 | $6.43 | $6.37 | $6.38 | $6.15 | 129,702 |
| 2023-04-19 | $6.43 | $6.46 | $6.40 | $6.43 | $6.20 | 202,291 |
| 2023-04-18 | $6.50 | $6.53 | $6.49 | $6.52 | $6.29 | 62,332 |
| 2023-04-17 | $6.46 | $6.49 | $6.43 | $6.48 | $6.25 | 70,264 |
| 2023-04-14 | $6.49 | $6.52 | $6.44 | $6.49 | $6.26 | 80,759 |
| 2023-04-13 | $6.39 | $6.40 | $6.34 | $6.36 | $6.13 | 57,450 |
| 2023-04-12 | $6.32 | $6.35 | $6.25 | $6.32 | $6.09 | 108,500 |
| 2023-04-11 | $6.25 | $6.31 | $6.25 | $6.27 | $6.27 | 48,296 |
| 2023-04-10 | $6.09 | $6.15 | $6.02 | $6.03 | $6.03 | 69,965 |
| 2023-04-06 | $6.08 | $6.16 | $6.05 | $6.14 | $6.14 | 29,402 |
| 2023-04-05 | $6.24 | $6.24 | $6.12 | $6.16 | $6.16 | 61,937 |
| 2023-04-04 | $6.45 | $6.46 | $6.40 | $6.43 | $6.43 | 129,627 |
| 2023-04-03 | $6.46 | $6.51 | $6.42 | $6.50 | $6.50 | 38,195 |
| 2023-03-31 | $6.42 | $6.50 | $6.42 | $6.47 | $6.47 | 150,619 |
| 2023-03-30 | $6.48 | $6.48 | $6.42 | $6.45 | $6.45 | 44,610 |
| 2023-03-29 | $6.26 | $6.33 | $6.25 | $6.32 | $6.32 | 38,296 |
| 2023-03-28 | $6.20 | $6.25 | $6.18 | $6.18 | $6.18 | 63,393 |
| 2023-03-27 | $6.29 | $6.32 | $6.26 | $6.31 | $6.31 | 29,778 |
| 2023-03-24 | $6.31 | $6.32 | $6.26 | $6.32 | $6.32 | 29,824 |
| 2023-03-23 | $6.54 | $6.55 | $6.43 | $6.48 | $6.48 | 82,660 |
| 2023-03-22 | $6.66 | $6.75 | $6.65 | $6.70 | $6.70 | 49,943 |
| 2023-03-21 | $6.49 | $6.71 | $6.45 | $6.57 | $6.57 | 39,794 |
| 2023-03-20 | $6.60 | $6.79 | $6.60 | $6.69 | $6.69 | 54,630 |
| 2023-03-17 | $6.51 | $6.73 | $6.50 | $6.62 | $6.62 | 64,304 |
| 2023-03-16 | $6.61 | $6.78 | $6.61 | $6.76 | $6.76 | 63,013 |
| 2023-03-15 | $6.58 | $6.69 | $6.58 | $6.68 | $6.68 | 29,881 |
| 2023-03-14 | $6.96 | $6.99 | $6.91 | $6.95 | $6.95 | 83,221 |
| 2023-03-13 | $6.83 | $6.87 | $6.74 | $6.83 | $6.83 | 36,744 |
| 2023-03-10 | $6.90 | $6.95 | $6.85 | $6.87 | $6.87 | 24,402 |
| 2023-03-09 | $6.90 | $6.97 | $6.84 | $6.86 | $6.86 | 17,323 |
| 2023-03-08 | $6.85 | $6.92 | $6.83 | $6.89 | $6.89 | 49,742 |
| 2023-03-07 | $6.89 | $6.89 | $6.72 | $6.83 | $6.83 | 85,701 |
| 2023-03-06 | $6.91 | $6.99 | $6.91 | $6.93 | $6.93 | 49,852 |
| 2023-03-03 | $6.81 | $6.90 | $6.81 | $6.90 | $6.90 | 50,435 |
| 2023-03-02 | $6.69 | $6.75 | $6.69 | $6.75 | $6.75 | 20,250 |
| 2023-03-01 | $6.87 | $6.87 | $6.74 | $6.82 | $6.82 | 65,684 |
| 2023-02-28 | $6.99 | $7.05 | $6.90 | $6.90 | $6.90 | 90,027 |
| 2023-02-27 | $6.60 | $6.72 | $6.60 | $6.69 | $6.69 | 95,860 |
| 2023-02-24 | $6.46 | $6.52 | $6.43 | $6.46 | $6.46 | 50,283 |
| 2023-02-23 | $6.55 | $6.56 | $6.43 | $6.49 | $6.49 | 52,963 |
| 2023-02-22 | $6.53 | $6.59 | $6.49 | $6.51 | $6.51 | 61,291 |
| 2023-02-21 | $6.67 | $6.67 | $6.58 | $6.59 | $6.59 | 105,944 |
| 2023-02-17 | $6.73 | $6.82 | $6.72 | $6.82 | $6.82 | 36,918 |
| 2023-02-16 | $6.65 | $6.79 | $6.65 | $6.74 | $6.74 | 42,950 |
| 2023-02-15 | $6.73 | $6.78 | $6.70 | $6.76 | $6.76 | 28,460 |
| 2023-02-14 | $6.72 | $6.82 | $6.72 | $6.77 | $6.77 | 57,921 |
| 2023-02-13 | $6.71 | $6.76 | $6.62 | $6.75 | $6.75 | 30,931 |
| 2023-02-10 | $6.75 | $6.88 | $6.59 | $6.66 | $6.66 | 18,512 |
| 2023-02-09 | $6.85 | $6.85 | $6.74 | $6.74 | $6.74 | 24,489 |
| 2023-02-08 | $6.84 | $6.84 | $6.68 | $6.71 | $6.71 | 23,677 |
| 2023-02-07 | $6.70 | $6.79 | $6.67 | $6.79 | $6.79 | 44,711 |
| 2023-02-06 | $6.78 | $6.86 | $6.69 | $6.73 | $6.73 | 40,302 |
| 2023-02-03 | $6.89 | $6.93 | $6.88 | $6.91 | $6.91 | 77,688 |
| 2023-02-02 | $7.14 | $7.20 | $7.10 | $7.17 | $7.17 | 71,198 |
| 2023-02-01 | $6.89 | $6.97 | $6.81 | $6.91 | $6.91 | 85,440 |
| 2023-01-31 | $6.85 | $6.90 | $6.84 | $6.85 | $6.85 | 30,050 |
| 2023-01-30 | $6.95 | $6.98 | $6.81 | $6.89 | $6.89 | 219,245 |
| 2023-01-27 | $6.65 | $6.76 | $6.65 | $6.74 | $6.74 | 32,682 |
| 2023-01-26 | $6.66 | $6.74 | $6.59 | $6.74 | $6.74 | 47,550 |
| 2023-01-25 | $6.44 | $6.54 | $6.44 | $6.53 | $6.53 | 24,352 |
| 2023-01-24 | $6.44 | $6.50 | $6.44 | $6.49 | $6.49 | 69,827 |
| 2023-01-23 | $6.47 | $6.53 | $6.47 | $6.51 | $6.51 | 113,560 |
| 2023-01-20 | $6.40 | $6.48 | $6.40 | $6.48 | $6.48 | 204,855 |
| 2023-01-19 | $6.44 | $6.46 | $6.37 | $6.41 | $6.41 | 126,553 |
| 2023-01-18 | $6.53 | $6.60 | $6.53 | $6.55 | $6.55 | 24,462 |
| 2023-01-17 | $6.57 | $6.65 | $6.55 | $6.58 | $6.58 | 132,556 |
| 2023-01-13 | $6.41 | $6.50 | $6.41 | $6.49 | $6.49 | 70,231 |
| 2023-01-12 | $6.44 | $6.44 | $6.37 | $6.42 | $6.42 | 128,399 |
| 2023-01-11 | $6.18 | $6.26 | $6.18 | $6.24 | $6.24 | 45,536 |
| 2023-01-10 | $6.07 | $6.09 | $6.04 | $6.09 | $6.09 | 88,378 |
| 2023-01-09 | $6.14 | $6.27 | $6.13 | $6.13 | $6.13 | 233,674 |
| 2023-01-06 | $6.00 | $6.11 | $5.96 | $6.10 | $6.10 | 87,190 |
| 2023-01-05 | $6.00 | $6.08 | $5.94 | $6.01 | $6.01 | 50,549 |
| 2023-01-04 | $5.89 | $5.96 | $5.85 | $5.92 | $5.92 | 77,749 |
| 2023-01-03 | $5.72 | $5.77 | $5.65 | $5.72 | $5.72 | 244,858 |
| 2022-12-30 | $5.57 | $5.69 | $5.57 | $5.65 | $5.65 | 116,104 |
| 2022-12-29 | $5.63 | $5.71 | $5.63 | $5.68 | $5.68 | 84,995 |
| 2022-12-28 | $5.66 | $5.68 | $5.62 | $5.63 | $5.63 | 126,678 |
| 2022-12-27 | $5.34 | $5.66 | $5.34 | $5.60 | $5.60 | 104,741 |
| 2022-12-23 | $5.35 | $5.61 | $5.35 | $5.59 | $5.59 | 97,017 |
| 2022-12-22 | $5.56 | $5.57 | $5.48 | $5.54 | $5.54 | 135,314 |
| 2022-12-21 | $5.61 | $5.63 | $5.58 | $5.61 | $5.61 | 114,560 |
| 2022-12-20 | $5.53 | $5.54 | $5.48 | $5.51 | $5.51 | 236,104 |
| 2022-12-19 | $5.52 | $5.60 | $5.46 | $5.49 | $5.49 | 347,965 |
| 2022-12-16 | $5.49 | $5.55 | $5.45 | $5.54 | $5.54 | 107,581 |
| 2022-12-15 | $5.78 | $5.78 | $5.65 | $5.67 | $5.67 | 118,395 |
| 2022-12-14 | $5.87 | $5.95 | $5.83 | $5.91 | $5.91 | 127,806 |
| 2022-12-13 | $6.06 | $6.06 | $5.86 | $5.90 | $5.90 | 102,954 |
| 2022-12-12 | $5.76 | $5.82 | $5.71 | $5.76 | $5.76 | 254,783 |
| 2022-12-09 | $5.87 | $5.93 | $5.87 | $5.87 | $5.87 | 193,977 |
| 2022-12-08 | $5.81 | $5.86 | $5.80 | $5.82 | $5.82 | 99,738 |
| 2022-12-07 | $5.94 | $5.97 | $5.87 | $5.93 | $5.93 | 106,864 |
| 2022-12-06 | $5.91 | $5.96 | $5.87 | $5.87 | $5.87 | 132,936 |
| 2022-12-05 | $6.06 | $6.06 | $5.92 | $5.95 | $5.95 | 616,743 |
| 2022-12-02 | $6.09 | $6.11 | $6.03 | $6.10 | $6.10 | 148,449 |
| 2022-12-01 | $5.98 | $6.07 | $5.97 | $6.00 | $6.00 | 73,981 |
| 2022-11-30 | $5.78 | $5.84 | $5.68 | $5.81 | $5.81 | 122,447 |
| 2022-11-29 | $5.75 | $5.80 | $5.63 | $5.75 | $5.75 | 79,405 |
| 2022-11-28 | $5.86 | $5.88 | $5.76 | $5.76 | $5.76 | 320,828 |
| 2022-11-25 | $5.99 | $6.01 | $5.94 | $5.95 | $5.95 | 584,589 |
| 2022-11-23 | $5.99 | $6.12 | $5.98 | $6.03 | $6.03 | 39,505 |
| 2022-11-22 | $5.89 | $5.94 | $5.88 | $5.92 | $5.92 | 84,798 |
| 2022-11-21 | $5.73 | $5.81 | $5.72 | $5.78 | $5.78 | 264,731 |
| 2022-11-18 | $5.81 | $5.89 | $5.79 | $5.83 | $5.83 | 219,681 |
| 2022-11-17 | $5.57 | $5.64 | $5.55 | $5.62 | $5.62 | 130,940 |
| 2022-11-16 | $5.59 | $5.70 | $5.56 | $5.69 | $5.69 | 135,711 |
| 2022-11-15 | $5.83 | $5.84 | $5.69 | $5.76 | $5.76 | 158,719 |
| 2022-11-14 | $5.79 | $5.87 | $5.76 | $5.80 | $5.80 | 317,387 |
| 2022-11-11 | $5.74 | $5.84 | $5.71 | $5.80 | $5.80 | 189,928 |
| 2022-11-10 | $5.35 | $5.52 | $5.34 | $5.51 | $5.51 | 302,936 |
| 2022-11-09 | $5.05 | $5.16 | $5.05 | $5.08 | $5.08 | 123,689 |
| 2022-11-08 | $5.15 | $5.21 | $5.12 | $5.15 | $5.15 | 230,787 |
| 2022-11-07 | $5.17 | $5.18 | $5.12 | $5.15 | $5.15 | 268,949 |
| 2022-11-04 | $4.96 | $5.13 | $4.94 | $5.13 | $5.13 | 204,223 |
| 2022-11-03 | $4.86 | $4.91 | $4.86 | $4.88 | $4.88 | 153,529 |
| 2022-11-02 | $5.11 | $5.16 | $5.01 | $5.01 | $5.01 | 187,962 |
| 2022-11-01 | $5.21 | $5.21 | $5.05 | $5.12 | $5.12 | 122,312 |
| 2022-10-31 | $5.02 | $5.03 | $4.96 | $5.03 | $5.03 | 214,504 |
| 2022-10-28 | $4.99 | $5.01 | $4.96 | $5.01 | $5.01 | 292,652 |
| 2022-10-27 | $5.04 | $5.13 | $5.04 | $5.04 | $5.04 | 182,966 |
| 2022-10-26 | $5.03 | $5.14 | $5.02 | $5.08 | $5.08 | 297,618 |
| 2022-10-25 | $4.76 | $4.88 | $4.76 | $4.87 | $4.87 | 396,307 |
| 2022-10-24 | $4.69 | $4.70 | $4.61 | $4.66 | $4.66 | 288,174 |
| 2022-10-21 | $4.50 | $4.63 | $4.50 | $4.62 | $4.62 | 160,970 |
| 2022-10-20 | $4.62 | $4.71 | $4.55 | $4.59 | $4.59 | 387,220 |
| 2022-10-19 | $4.61 | $4.66 | $4.50 | $4.54 | $4.54 | 581,798 |
| 2022-10-18 | $4.87 | $4.90 | $4.83 | $4.89 | $4.89 | 550,689 |
| 2022-10-17 | $4.87 | $4.94 | $4.80 | $4.80 | $4.80 | 270,656 |
| 2022-10-14 | $4.90 | $5.14 | $4.71 | $4.71 | $4.71 | 162,169 |
| 2022-10-13 | $4.64 | $4.91 | $4.62 | $4.84 | $4.84 | 253,202 |
| 2022-10-12 | $4.52 | $4.54 | $4.48 | $4.48 | $4.48 | 133,382 |
| 2022-10-11 | $4.66 | $4.96 | $4.59 | $4.59 | $4.59 | 401,686 |
| 2022-10-10 | $4.71 | $4.81 | $4.63 | $4.68 | $4.68 | 426,599 |
| 2022-10-07 | $4.67 | $4.67 | $4.53 | $4.55 | $4.55 | 177,065 |
| 2022-10-06 | $4.85 | $4.87 | $4.75 | $4.76 | $4.76 | 218,621 |
| 2022-10-05 | $5.06 | $5.30 | $5.01 | $5.09 | $5.00 | 173,536 |
| 2022-10-04 | $5.25 | $5.29 | $5.21 | $5.27 | $5.27 | 375,259 |
| 2022-10-03 | $4.96 | $5.10 | $4.93 | $5.06 | $5.06 | 284,907 |
| 2022-09-30 | $4.82 | $4.94 | $4.82 | $4.86 | $4.86 | 152,871 |
| 2022-09-29 | $4.74 | $4.79 | $4.66 | $4.76 | $4.76 | 255,211 |
| 2022-09-28 | $4.64 | $4.91 | $4.63 | $4.88 | $4.88 | 442,846 |
| 2022-09-27 | $4.76 | $4.79 | $4.63 | $4.66 | $4.66 | 402,555 |
| 2022-09-26 | $5.08 | $5.10 | $4.94 | $5.00 | $5.00 | 281,333 |
| 2022-09-23 | $5.32 | $5.34 | $5.20 | $5.24 | $5.24 | 111,128 |
| 2022-09-22 | $5.48 | $5.48 | $5.38 | $5.43 | $5.43 | 223,655 |
| 2022-09-21 | $5.35 | $5.42 | $5.32 | $5.33 | $5.33 | 101,339 |
| 2022-09-20 | $5.49 | $5.62 | $5.36 | $5.39 | $5.39 | 667,701 |
| 2022-09-19 | $5.59 | $5.73 | $5.59 | $5.72 | $5.72 | 142,013 |
| 2022-09-16 | $5.67 | $5.72 | $5.61 | $5.66 | $5.66 | 145,940 |
| 2022-09-15 | $5.65 | $5.74 | $5.65 | $5.70 | $5.70 | 745,456 |
| 2022-09-14 | $5.65 | $5.71 | $5.59 | $5.63 | $5.63 | 139,310 |
| 2022-09-13 | $5.78 | $5.80 | $5.63 | $5.66 | $5.66 | 153,288 |
| 2022-09-12 | $5.94 | $6.07 | $5.94 | $5.99 | $5.99 | 271,072 |
| 2022-09-09 | $5.61 | $5.68 | $5.60 | $5.63 | $5.63 | 2,714,761 |
| 2022-09-08 | $5.37 | $5.51 | $5.37 | $5.49 | $5.49 | 250,653 |
| 2022-09-07 | $5.56 | $5.62 | $5.53 | $5.59 | $5.59 | 142,801 |
| 2022-09-06 | $5.82 | $5.82 | $5.65 | $5.66 | $5.66 | 494,604 |
| 2022-09-02 | $5.40 | $5.52 | $5.35 | $5.36 | $5.36 | 159,768 |
| 2022-09-01 | $5.28 | $5.38 | $5.28 | $5.37 | $5.37 | 206,349 |
| 2022-08-31 | $5.43 | $5.48 | $5.39 | $5.43 | $5.43 | 225,219 |
| 2022-08-30 | $5.59 | $5.63 | $5.44 | $5.45 | $5.45 | 194,483 |
| 2022-08-29 | $5.42 | $5.47 | $5.37 | $5.45 | $5.45 | 299,782 |
| 2022-08-26 | $5.64 | $5.64 | $5.42 | $5.43 | $5.43 | 171,847 |
| 2022-08-25 | $5.50 | $5.80 | $5.50 | $5.58 | $5.58 | 111,563 |
| 2022-08-24 | $5.66 | $5.66 | $5.52 | $5.57 | $5.57 | 170,454 |
| 2022-08-23 | $5.63 | $5.73 | $5.63 | $5.66 | $5.66 | 326,000 |
| 2022-08-22 | $5.60 | $5.68 | $5.60 | $5.61 | $5.61 | 200,642 |
| 2022-08-19 | $5.78 | $5.89 | $5.69 | $5.72 | $5.72 | 246,190 |
| 2022-08-18 | $6.01 | $6.09 | $5.95 | $5.95 | $5.95 | 181,303 |
| 2022-08-17 | $6.16 | $6.16 | $5.99 | $6.08 | $6.08 | 246,736 |
| 2022-08-16 | $6.18 | $6.32 | $6.18 | $6.25 | $6.25 | 228,960 |
| 2022-08-15 | $6.15 | $6.16 | $5.98 | $6.15 | $6.15 | 442,781 |
| 2022-08-12 | $6.29 | $6.29 | $6.12 | $6.17 | $6.17 | 110,238 |
| 2022-08-11 | $6.33 | $6.36 | $6.28 | $6.32 | $6.32 | 100,642 |
| 2022-08-10 | $6.35 | $6.42 | $6.31 | $6.41 | $6.41 | 69,581 |
| 2022-08-09 | $6.15 | $6.15 | $6.04 | $6.05 | $6.05 | 118,672 |
| 2022-08-08 | $6.11 | $6.24 | $6.10 | $6.15 | $6.15 | 101,810 |
| 2022-08-05 | $6.05 | $6.14 | $6.03 | $6.09 | $6.09 | 138,611 |
| 2022-08-04 | $6.10 | $6.20 | $6.09 | $6.14 | $6.14 | 67,852 |
| 2022-08-03 | $6.03 | $6.11 | $6.00 | $6.07 | $6.07 | 207,663 |
| 2022-08-02 | $6.22 | $6.35 | $6.13 | $6.15 | $6.15 | 73,228 |
| 2022-08-01 | $6.41 | $6.48 | $6.37 | $6.40 | $6.40 | 100,682 |
| 2022-07-29 | $6.43 | $6.58 | $6.31 | $6.39 | $6.39 | 134,512 |
| 2022-07-28 | $6.18 | $6.31 | $6.04 | $6.25 | $6.25 | 231,391 |
| 2022-07-27 | $6.03 | $6.12 | $5.98 | $6.12 | $6.12 | 137,285 |
| 2022-07-26 | $6.09 | $6.10 | $5.85 | $5.92 | $5.92 | 662,790 |
| 2022-07-25 | $6.60 | $6.64 | $6.57 | $6.61 | $6.61 | 103,093 |
| 2022-07-22 | $6.48 | $6.55 | $6.46 | $6.50 | $6.50 | 146,477 |
| 2022-07-21 | $6.62 | $6.62 | $6.39 | $6.49 | $6.49 | 107,217 |
| 2022-07-20 | $6.41 | $6.50 | $6.37 | $6.41 | $6.41 | 65,610 |
| 2022-07-19 | $6.34 | $6.43 | $6.32 | $6.38 | $6.38 | 223,686 |
| 2022-07-18 | $6.24 | $6.31 | $6.19 | $6.19 | $6.19 | 138,381 |
| 2022-07-15 | $6.05 | $6.16 | $6.01 | $6.10 | $6.10 | 245,468 |
| 2022-07-14 | $5.87 | $5.94 | $5.84 | $5.94 | $5.94 | 757,714 |
| 2022-07-13 | $6.10 | $6.16 | $6.02 | $6.09 | $6.09 | 117,574 |
| 2022-07-12 | $6.04 | $6.16 | $6.04 | $6.15 | $6.15 | 439,085 |
| 2022-07-11 | $6.03 | $6.03 | $5.96 | $6.00 | $6.00 | 706,491 |
| 2022-07-08 | $6.05 | $6.19 | $5.96 | $6.16 | $6.16 | 241,599 |
| 2022-07-07 | $5.98 | $6.07 | $5.96 | $6.07 | $6.07 | 1,141,803 |
| 2022-07-06 | $6.06 | $6.08 | $5.75 | $5.86 | $5.86 | 213,947 |
| 2022-07-05 | $5.80 | $5.86 | $5.76 | $5.84 | $5.84 | 267,265 |
| 2022-07-01 | $5.90 | $6.08 | $5.90 | $6.05 | $6.05 | 72,106 |
| 2022-06-30 | $5.86 | $6.03 | $5.82 | $6.01 | $6.01 | 129,848 |
| 2022-06-29 | $6.03 | $6.03 | $5.89 | $5.97 | $5.97 | 188,926 |
| 2022-06-28 | $6.10 | $6.10 | $5.99 | $6.01 | $6.01 | 200,398 |
| 2022-06-27 | $6.21 | $6.23 | $6.13 | $6.14 | $6.14 | 1,649,736 |
| 2022-06-24 | $5.95 | $6.06 | $5.95 | $6.00 | $6.00 | 89,277 |
| 2022-06-23 | $5.85 | $5.94 | $5.80 | $5.85 | $5.85 | 81,389 |
| 2022-06-22 | $5.98 | $6.03 | $5.92 | $5.93 | $5.93 | 195,775 |
| 2022-06-21 | $6.05 | $6.06 | $5.82 | $6.02 | $6.02 | 2,158,236 |
| 2022-06-17 | $5.91 | $5.95 | $5.89 | $5.93 | $5.93 | 89,480 |
| 2022-06-16 | $5.86 | $5.93 | $5.83 | $5.88 | $5.88 | 291,517 |
| 2022-06-15 | $5.93 | $6.04 | $5.91 | $6.01 | $6.01 | 224,060 |
| 2022-06-14 | $5.75 | $5.82 | $5.65 | $5.70 | $5.70 | 303,779 |
| 2022-06-13 | $6.07 | $6.10 | $5.98 | $6.04 | $6.04 | 183,908 |
| 2022-06-10 | $6.19 | $6.19 | $6.05 | $6.10 | $6.10 | 159,231 |
| 2022-06-09 | $6.19 | $6.24 | $6.19 | $6.19 | $6.19 | 129,201 |
| 2022-06-08 | $6.48 | $6.49 | $6.41 | $6.43 | $6.43 | 88,990 |
| 2022-06-07 | $6.39 | $6.57 | $6.37 | $6.53 | $6.53 | 194,105 |
| 2022-06-06 | $6.70 | $6.76 | $6.69 | $6.72 | $6.72 | 58,543 |
| 2022-06-03 | $6.60 | $6.63 | $6.53 | $6.56 | $6.56 | 136,699 |
| 2022-06-02 | $6.56 | $6.66 | $6.51 | $6.62 | $6.62 | 261,263 |
| 2022-06-01 | $6.66 | $6.73 | $6.48 | $6.54 | $6.54 | 109,654 |
| 2022-05-31 | $6.66 | $6.71 | $6.60 | $6.67 | $6.67 | 155,704 |
| 2022-05-27 | $6.76 | $6.80 | $6.66 | $6.72 | $6.72 | 179,921 |
| 2022-05-26 | $6.74 | $6.80 | $6.60 | $6.72 | $6.72 | 223,179 |
| 2022-05-25 | $6.47 | $6.68 | $6.47 | $6.65 | $6.65 | 126,978 |
| 2022-05-24 | $6.37 | $6.46 | $6.35 | $6.44 | $6.44 | 134,656 |
| 2022-05-23 | $6.46 | $6.54 | $6.25 | $6.44 | $6.44 | 234,222 |
| 2022-05-20 | $6.34 | $6.34 | $6.15 | $6.25 | $6.25 | 613,148 |
| 2022-05-19 | $5.99 | $6.27 | $5.99 | $6.23 | $6.23 | 2,147,464 |
| 2022-05-18 | $6.39 | $6.39 | $6.15 | $6.17 | $5.95 | 62,440 |
| 2022-05-17 | $6.45 | $6.47 | $6.27 | $6.44 | $6.21 | 114,948 |
| 2022-05-16 | $6.15 | $6.25 | $6.10 | $6.25 | $6.03 | 142,790 |
| 2022-05-13 | $6.15 | $6.22 | $6.15 | $6.22 | $6.00 | 97,827 |
| 2022-05-12 | $5.98 | $6.16 | $5.98 | $6.09 | $5.88 | 168,049 |
| 2022-05-11 | $6.11 | $6.16 | $5.94 | $5.95 | $5.74 | 124,453 |
| 2022-05-10 | $6.01 | $6.06 | $5.95 | $6.02 | $5.81 | 307,492 |
| 2022-05-09 | $5.98 | $6.00 | $5.90 | $5.90 | $5.69 | 831,762 |
| 2022-05-06 | $5.80 | $6.04 | $5.76 | $5.81 | $5.61 | 166,813 |
| 2022-05-05 | $5.93 | $5.95 | $5.82 | $5.85 | $5.65 | 134,917 |
| 2022-05-04 | $6.07 | $6.15 | $6.01 | $6.15 | $5.93 | 104,959 |
| 2022-05-03 | $6.29 | $6.34 | $6.26 | $6.31 | $6.09 | 175,999 |
| 2022-05-02 | $6.45 | $6.45 | $6.18 | $6.19 | $5.97 | 218,220 |
| 2022-04-29 | $6.31 | $6.34 | $6.26 | $6.26 | $6.04 | 112,850 |
| 2022-04-28 | $6.24 | $6.30 | $6.19 | $6.28 | $6.06 | 125,749 |
| 2022-04-27 | $6.22 | $6.31 | $6.17 | $6.22 | $6.00 | 126,691 |
| 2022-04-26 | $6.43 | $6.43 | $6.21 | $6.24 | $6.02 | 158,694 |
| 2022-04-25 | $6.47 | $6.54 | $6.44 | $6.54 | $6.31 | 136,353 |
| 2022-04-22 | $6.57 | $6.61 | $6.52 | $6.52 | $6.29 | 46,465 |
| 2022-04-21 | $7.02 | $7.04 | $6.90 | $6.91 | $6.66 | 59,476 |
| 2022-04-20 | $6.89 | $6.91 | $6.83 | $6.84 | $6.60 | 85,041 |
| 2022-04-19 | $6.67 | $6.77 | $6.67 | $6.77 | $6.53 | 268,682 |
| 2022-04-18 | $6.68 | $6.76 | $6.65 | $6.73 | $6.49 | 128,502 |
| 2022-04-14 | $6.74 | $6.77 | $6.69 | $6.70 | $6.47 | 79,974 |
| 2022-04-13 | $6.68 | $6.75 | $6.67 | $6.74 | $6.50 | 137,391 |
| 2022-04-12 | $6.79 | $6.84 | $6.70 | $6.73 | $6.49 | 95,019 |
| 2022-04-11 | $6.72 | $6.81 | $6.68 | $6.68 | $6.45 | 121,661 |
| 2022-04-08 | $6.64 | $6.75 | $6.60 | $6.68 | $6.45 | 112,998 |
| 2022-04-07 | $6.61 | $6.63 | $6.55 | $6.61 | $6.38 | 148,671 |
| 2022-04-06 | $6.56 | $6.65 | $6.53 | $6.63 | $6.39 | 130,259 |
| 2022-04-05 | $6.63 | $6.70 | $6.59 | $6.66 | $6.43 | 166,635 |
| 2022-04-04 | $6.76 | $6.86 | $6.72 | $6.80 | $6.56 | 406,627 |
| 2022-04-01 | $6.78 | $6.81 | $6.72 | $6.76 | $6.52 | 355,963 |
| 2022-03-31 | $6.80 | $6.83 | $6.68 | $6.68 | $6.45 | 200,916 |
| 2022-03-30 | $7.03 | $7.05 | $6.91 | $6.94 | $6.70 | 165,044 |
| 2022-03-29 | $7.15 | $7.21 | $7.12 | $7.19 | $6.94 | 111,576 |
| 2022-03-28 | $6.86 | $6.93 | $6.84 | $6.92 | $6.68 | 99,787 |
| 2022-03-25 | $6.91 | $6.99 | $6.89 | $6.96 | $6.72 | 106,203 |
| 2022-03-24 | $6.83 | $7.02 | $6.83 | $6.90 | $6.66 | 351,473 |
| 2022-03-23 | $6.90 | $6.92 | $6.84 | $6.87 | $6.63 | 117,610 |
| 2022-03-22 | $7.35 | $7.40 | $7.19 | $7.20 | $6.95 | 222,197 |
| 2022-03-21 | $7.74 | $7.74 | $7.57 | $7.68 | $7.41 | 72,172 |
| 2022-03-18 | $7.51 | $7.77 | $7.50 | $7.77 | $7.50 | 87,776 |
| 2022-03-17 | $7.39 | $7.60 | $7.36 | $7.45 | $7.19 | 72,068 |
| 2022-03-16 | $7.35 | $7.58 | $7.34 | $7.55 | $7.29 | 84,250 |
| 2022-03-15 | $7.25 | $7.28 | $7.17 | $7.22 | $6.97 | 346,171 |
| 2022-03-14 | $7.34 | $7.41 | $7.31 | $7.32 | $7.06 | 99,404 |
| 2022-03-11 | $7.13 | $7.15 | $7.04 | $7.08 | $6.83 | 80,487 |
| 2022-03-10 | $7.14 | $7.15 | $7.05 | $7.06 | $6.81 | 105,708 |
| 2022-03-09 | $7.32 | $7.49 | $7.27 | $7.40 | $7.14 | 111,384 |
| 2022-03-08 | $6.96 | $7.18 | $6.91 | $6.99 | $6.75 | 334,290 |
| 2022-03-07 | $7.05 | $7.05 | $6.72 | $6.78 | $6.54 | 231,080 |
| 2022-03-04 | $7.06 | $7.10 | $6.98 | $7.03 | $6.78 | 123,812 |
| 2022-03-03 | $7.65 | $7.65 | $7.37 | $7.41 | $7.15 | 108,486 |
| 2022-03-02 | $7.89 | $7.89 | $7.80 | $7.86 | $7.59 | 90,563 |
| 2022-03-01 | $8.11 | $8.14 | $7.98 | $8.00 | $7.72 | 280,281 |
| 2022-02-28 | $8.08 | $8.19 | $8.08 | $8.12 | $7.84 | 185,283 |
| 2022-02-25 | $8.04 | $8.04 | $7.99 | $8.02 | $7.74 | 57,649 |
| 2022-02-24 | $7.75 | $7.93 | $7.75 | $7.92 | $7.64 | 118,625 |
| 2022-02-23 | $8.17 | $8.17 | $7.93 | $7.94 | $7.66 | 83,265 |
| 2022-02-22 | $8.68 | $8.68 | $8.41 | $8.44 | $8.14 | 79,363 |
| 2022-02-18 | $8.71 | $8.77 | $8.69 | $8.75 | $8.44 | 53,595 |
| 2022-02-17 | $8.72 | $8.74 | $8.60 | $8.61 | $8.31 | 51,216 |
| 2022-02-16 | $8.63 | $8.70 | $8.60 | $8.66 | $8.36 | 45,727 |
| 2022-02-15 | $8.61 | $8.67 | $8.56 | $8.64 | $8.33 | 53,789 |
| 2022-02-14 | $8.54 | $8.66 | $8.50 | $8.55 | $8.25 | 92,768 |
| 2022-02-11 | $8.59 | $8.70 | $8.58 | $8.60 | $8.30 | 53,810 |
| 2022-02-10 | $8.49 | $8.62 | $8.46 | $8.54 | $8.24 | 109,785 |
| 2022-02-09 | $8.59 | $8.60 | $8.52 | $8.53 | $8.23 | 103,294 |
| 2022-02-08 | $8.33 | $8.33 | $8.28 | $8.30 | $8.01 | 81,437 |
| 2022-02-07 | $8.42 | $8.45 | $8.41 | $8.42 | $8.13 | 84,087 |
| 2022-02-04 | $8.50 | $8.51 | $8.42 | $8.50 | $8.20 | 95,483 |
| 2022-02-03 | $8.80 | $8.87 | $8.75 | $8.81 | $8.50 | 43,461 |
| 2022-02-02 | $9.04 | $9.05 | $8.93 | $8.97 | $8.66 | 40,700 |
| 2022-02-01 | $8.96 | $9.14 | $8.94 | $9.03 | $8.71 | 67,452 |
| 2022-01-31 | $8.79 | $8.92 | $8.79 | $8.91 | $8.60 | 232,003 |
| 2022-01-28 | $8.73 | $8.87 | $8.70 | $8.85 | $8.54 | 63,834 |
| 2022-01-27 | $8.61 | $8.64 | $8.57 | $8.59 | $8.29 | 91,806 |
| 2022-01-26 | $8.73 | $8.73 | $8.50 | $8.56 | $8.26 | 93,290 |
| 2022-01-25 | $8.45 | $8.63 | $8.43 | $8.59 | $8.29 | 803,109 |
| 2022-01-24 | $8.51 | $8.61 | $8.45 | $8.60 | $8.30 | 795,825 |
| 2022-01-21 | $8.84 | $8.88 | $8.74 | $8.76 | $8.45 | 594,724 |
| 2022-01-20 | $9.08 | $9.13 | $9.00 | $9.01 | $8.69 | 486,212 |
| 2022-01-19 | $9.27 | $9.27 | $9.17 | $9.17 | $8.85 | 525,374 |
| 2022-01-18 | $9.09 | $9.13 | $9.02 | $9.10 | $8.78 | 2,048,393 |
| 2022-01-14 | $9.02 | $9.04 | $8.96 | $9.01 | $8.69 | 1,165,899 |
| 2022-01-13 | $9.35 | $9.39 | $9.27 | $9.27 | $8.95 | 1,540,257 |
| 2022-01-12 | $9.45 | $9.47 | $9.39 | $9.44 | $9.11 | 30,137 |
| 2022-01-11 | $9.20 | $9.28 | $9.17 | $9.26 | $8.94 | 47,062 |
| 2022-01-10 | $9.40 | $9.40 | $9.20 | $9.26 | $8.94 | 131,080 |
| 2022-01-07 | $9.54 | $9.54 | $9.46 | $9.49 | $9.16 | 86,410 |
| 2022-01-06 | $9.62 | $9.66 | $9.59 | $9.62 | $9.28 | 43,954 |
| 2022-01-05 | $9.65 | $9.69 | $9.57 | $9.57 | $9.23 | 59,029 |
| 2022-01-04 | $9.43 | $9.44 | $9.36 | $9.40 | $9.07 | 48,524 |
| 2022-01-03 | $9.33 | $9.41 | $9.16 | $9.36 | $9.03 | 40,710 |
| 2021-12-31 | $9.32 | $9.38 | $9.18 | $9.34 | $9.01 | 50,765 |
| 2021-12-30 | $9.37 | $9.44 | $9.37 | $9.42 | $9.09 | 42,595 |
| 2021-12-29 | $9.41 | $9.49 | $9.41 | $9.48 | $9.15 | 48,639 |
| 2021-12-28 | $9.56 | $9.56 | $9.20 | $9.31 | $8.98 | 84,368 |
| 2021-12-27 | $9.18 | $9.36 | $9.16 | $9.28 | $8.95 | 76,140 |
| 2021-12-23 | $9.21 | $9.25 | $9.18 | $9.21 | $8.88 | 106,161 |
| 2021-12-22 | $9.06 | $9.16 | $9.06 | $9.16 | $8.84 | 99,063 |
| 2021-12-21 | $9.01 | $9.02 | $8.91 | $8.98 | $8.67 | 1,955,531 |
| 2021-12-20 | $8.80 | $8.85 | $8.79 | $8.85 | $8.54 | 693,905 |
| 2021-12-17 | $8.91 | $9.00 | $8.87 | $8.93 | $8.62 | 2,181,886 |
| 2021-12-16 | $8.93 | $8.95 | $8.88 | $8.89 | $8.58 | 160,312 |
| 2021-12-15 | $8.82 | $8.83 | $8.70 | $8.82 | $8.51 | 257,146 |
| 2021-12-14 | $8.95 | $9.06 | $8.93 | $9.01 | $8.69 | 110,058 |
| 2021-12-13 | $8.97 | $9.00 | $8.86 | $8.88 | $8.57 | 108,979 |
| 2021-12-10 | $8.90 | $8.92 | $8.82 | $8.87 | $8.56 | 72,478 |
| 2021-12-09 | $9.05 | $9.09 | $9.01 | $9.05 | $8.73 | 212,659 |
| 2021-12-08 | $9.09 | $9.11 | $9.01 | $9.05 | $8.73 | 110,648 |
| 2021-12-07 | $8.95 | $9.07 | $8.92 | $9.02 | $8.70 | 1,901,752 |
| 2021-12-06 | $8.89 | $8.97 | $8.86 | $8.90 | $8.59 | 106,956 |
| 2021-12-03 | $8.81 | $8.81 | $8.74 | $8.80 | $8.49 | 59,852 |
| 2021-12-02 | $8.60 | $8.67 | $8.60 | $8.65 | $8.34 | 112,629 |
| 2021-12-01 | $8.67 | $8.74 | $8.48 | $8.48 | $8.18 | 105,597 |
| 2021-11-30 | $8.58 | $8.63 | $8.39 | $8.47 | $8.17 | 136,291 |
| 2021-11-29 | $8.76 | $8.76 | $8.69 | $8.73 | $8.42 | 92,329 |
| 2021-11-26 | $8.73 | $8.75 | $8.67 | $8.71 | $8.41 | 39,083 |
| 2021-11-24 | $8.84 | $8.94 | $8.76 | $8.80 | $8.49 | 81,572 |
| 2021-11-23 | $8.88 | $8.95 | $8.87 | $8.93 | $8.62 | 100,815 |
| 2021-11-22 | $8.77 | $8.85 | $8.77 | $8.80 | $8.49 | 95,541 |
| 2021-11-19 | $8.77 | $8.79 | $8.68 | $8.71 | $8.41 | 85,089 |
| 2021-11-18 | $9.13 | $9.17 | $9.09 | $9.15 | $8.83 | 84,440 |
| 2021-11-17 | $9.09 | $9.10 | $9.05 | $9.08 | $8.76 | 32,118 |
| 2021-11-16 | $9.08 | $9.14 | $9.03 | $9.09 | $8.77 | 57,760 |
| 2021-11-15 | $9.18 | $9.21 | $9.16 | $9.17 | $8.85 | 67,340 |
| 2021-11-12 | $9.10 | $9.20 | $9.10 | $9.17 | $8.85 | 26,587 |
| 2021-11-11 | $9.08 | $9.12 | $9.06 | $9.07 | $8.75 | 40,192 |
| 2021-11-10 | $9.14 | $9.22 | $9.13 | $9.13 | $8.81 | 39,388 |
| 2021-11-09 | $8.93 | $9.01 | $8.87 | $9.01 | $8.69 | 71,106 |
| 2021-11-08 | $8.98 | $8.98 | $8.88 | $8.90 | $8.59 | 50,669 |
| 2021-11-05 | $9.17 | $9.17 | $8.97 | $8.99 | $8.68 | 32,546 |
| 2021-11-04 | $9.23 | $9.27 | $9.20 | $9.26 | $8.93 | 64,981 |
| 2021-11-03 | $9.09 | $9.21 | $9.08 | $9.20 | $8.88 | 84,707 |
| 2021-11-02 | $9.21 | $9.21 | $9.14 | $9.16 | $8.84 | 110,675 |
| 2021-11-01 | $9.18 | $9.22 | $9.14 | $9.22 | $8.90 | 75,919 |
| 2021-10-29 | $9.27 | $9.29 | $9.20 | $9.23 | $8.91 | 66,463 |
| 2021-10-28 | $9.14 | $9.20 | $9.12 | $9.19 | $8.87 | 166,477 |
| 2021-10-27 | $9.34 | $9.37 | $9.24 | $9.33 | $9.00 | 63,340 |
| 2021-10-26 | $9.55 | $9.55 | $9.49 | $9.51 | $9.18 | 167,303 |
| 2021-10-25 | $9.48 | $9.55 | $9.47 | $9.52 | $9.19 | 55,987 |
| 2021-10-22 | $9.45 | $9.48 | $9.41 | $9.48 | $9.15 | 27,887 |
| 2021-10-21 | $9.40 | $9.49 | $9.40 | $9.45 | $9.12 | 55,109 |
| 2021-10-20 | $9.32 | $9.43 | $9.28 | $9.35 | $9.02 | 80,972 |
| 2021-10-19 | $9.17 | $9.18 | $9.13 | $9.16 | $8.84 | 70,364 |
| 2021-10-18 | $9.00 | $9.08 | $9.00 | $9.06 | $8.74 | 44,112 |
| 2021-10-15 | $9.14 | $9.20 | $9.12 | $9.19 | $8.87 | 46,042 |
| 2021-10-14 | $9.02 | $9.04 | $8.99 | $9.02 | $8.70 | 64,956 |
| 2021-10-13 | $9.06 | $9.11 | $9.00 | $9.06 | $8.74 | 1,173,454 |
| 2021-10-12 | $8.84 | $8.90 | $8.79 | $8.87 | $8.56 | 3,065,330 |
| 2021-10-11 | $8.89 | $8.98 | $8.86 | $8.87 | $8.55 | 1,166,741 |
| 2021-10-08 | $8.93 | $8.94 | $8.85 | $8.91 | $8.60 | 1,266,009 |
| 2021-10-07 | $8.60 | $8.99 | $8.45 | $8.75 | $8.44 | 797,974 |
| 2021-10-06 | $8.77 | $8.78 | $8.65 | $8.75 | $8.34 | 43,077 |
| 2021-10-05 | $8.92 | $9.04 | $8.92 | $8.98 | $8.56 | 70,020 |
| 2021-10-04 | $8.93 | $8.95 | $8.84 | $8.88 | $8.47 | 38,567 |
| 2021-10-01 | $8.98 | $9.04 | $8.92 | $9.02 | $8.60 | 41,959 |
| 2021-09-30 | $9.02 | $9.15 | $8.99 | $8.99 | $8.57 | 598,777 |
| 2021-09-29 | $9.21 | $9.27 | $9.18 | $9.24 | $8.81 | 39,067 |
| 2021-09-28 | $9.33 | $9.38 | $9.23 | $9.33 | $8.90 | 57,684 |
| 2021-09-27 | $9.42 | $9.54 | $9.42 | $9.50 | $9.06 | 46,873 |
| 2021-09-24 | $9.27 | $9.38 | $9.27 | $9.36 | $8.93 | 32,811 |
| 2021-09-23 | $9.45 | $9.46 | $9.33 | $9.36 | $8.93 | 52,449 |
| 2021-09-22 | $9.31 | $9.40 | $9.26 | $9.30 | $8.87 | 279,153 |
| 2021-09-21 | $9.55 | $9.62 | $9.50 | $9.53 | $9.09 | 84,256 |
| 2021-09-20 | $10.00 | $10.08 | $9.95 | $10.04 | $9.57 | 47,687 |
| 2021-09-17 | $10.25 | $10.28 | $10.07 | $10.17 | $9.69 | 26,250 |
| 2021-09-16 | $10.04 | $10.18 | $10.03 | $10.18 | $9.71 | 22,661 |
| 2021-09-15 | $10.07 | $10.07 | $9.91 | $9.97 | $9.51 | 36,675 |
| 2021-09-14 | $10.02 | $10.02 | $9.84 | $9.93 | $9.47 | 58,884 |
| 2021-09-13 | $9.87 | $9.87 | $9.78 | $9.80 | $9.34 | 67,227 |
| 2021-09-10 | $9.72 | $9.79 | $9.71 | $9.75 | $9.30 | 52,437 |
| 2021-09-09 | $9.66 | $9.73 | $9.64 | $9.66 | $9.21 | 43,284 |
| 2021-09-08 | $9.59 | $9.59 | $9.50 | $9.54 | $9.09 | 78,739 |
| 2021-09-07 | $9.55 | $9.56 | $9.48 | $9.49 | $9.05 | 43,881 |
| 2021-09-03 | $9.55 | $9.65 | $9.55 | $9.65 | $9.20 | 36,949 |
| 2021-09-02 | $9.67 | $9.67 | $9.59 | $9.65 | $9.20 | 41,462 |
| 2021-09-01 | $9.75 | $9.82 | $9.72 | $9.72 | $9.27 | 23,894 |
| 2021-08-31 | $9.62 | $9.71 | $9.58 | $9.58 | $9.14 | 53,906 |
| 2021-08-30 | $9.50 | $9.97 | $9.50 | $9.80 | $9.35 | 34,753 |
| 2021-08-27 | $9.70 | $9.80 | $9.69 | $9.70 | $9.25 | 59,279 |
| 2021-08-26 | $9.74 | $9.76 | $9.58 | $9.69 | $9.24 | 35,441 |
| 2021-08-25 | $9.70 | $9.80 | $9.69 | $9.76 | $9.31 | 41,124 |
| 2021-08-24 | $9.66 | $9.75 | $9.65 | $9.73 | $9.27 | 88,635 |
| 2021-08-23 | $9.88 | $9.91 | $9.85 | $9.88 | $9.42 | 51,669 |
| 2021-08-20 | $9.80 | $9.86 | $9.76 | $9.76 | $9.31 | 60,926 |
| 2021-08-19 | $9.75 | $9.79 | $9.67 | $9.74 | $9.29 | 97,888 |
| 2021-08-18 | $9.76 | $9.92 | $9.75 | $9.85 | $9.39 | 137,214 |
| 2021-08-17 | $9.73 | $9.76 | $9.63 | $9.74 | $9.29 | 69,278 |
| 2021-08-16 | $10.20 | $10.41 | $10.01 | $10.30 | $9.82 | 61,541 |
| 2021-08-13 | $10.16 | $10.32 | $10.16 | $10.27 | $9.79 | 199,262 |
| 2021-08-12 | $10.14 | $10.39 | $9.90 | $10.14 | $9.67 | 150,335 |
| 2021-08-11 | $10.10 | $10.23 | $10.09 | $10.23 | $9.76 | 200,325 |
| 2021-08-10 | $9.97 | $10.07 | $9.97 | $10.07 | $9.60 | 179,117 |
| 2021-08-09 | $9.96 | $10.07 | $9.96 | $10.04 | $9.57 | 124,768 |
| 2021-08-06 | $10.05 | $10.11 | $9.96 | $9.98 | $9.52 | 42,187 |
| 2021-08-05 | $10.32 | $10.34 | $10.27 | $10.29 | $9.82 | 76,342 |
| 2021-08-04 | $10.43 | $10.43 | $10.30 | $10.30 | $9.82 | 34,422 |
| 2021-08-03 | $10.36 | $10.39 | $10.30 | $10.36 | $9.88 | 40,032 |
| 2021-08-02 | $10.28 | $10.29 | $10.25 | $10.26 | $9.78 | 29,879 |
| 2021-07-30 | $10.32 | $10.44 | $10.22 | $10.31 | $9.83 | 26,353 |
| 2021-07-29 | $10.30 | $10.40 | $10.25 | $10.26 | $9.78 | 61,720 |
| 2021-07-28 | $10.37 | $10.44 | $10.32 | $10.41 | $9.93 | 39,633 |
| 2021-07-27 | $10.35 | $10.47 | $10.27 | $10.43 | $9.95 | 52,109 |
| 2021-07-26 | $10.38 | $10.43 | $10.35 | $10.35 | $9.87 | 25,939 |
| 2021-07-23 | $10.19 | $10.44 | $10.19 | $10.30 | $9.82 | 41,763 |
| 2021-07-22 | $10.30 | $10.40 | $10.27 | $10.27 | $9.79 | 53,560 |
| 2021-07-21 | $10.14 | $10.25 | $10.14 | $10.24 | $9.77 | 46,081 |
| 2021-07-20 | $9.74 | $9.95 | $9.74 | $9.85 | $9.39 | 43,851 |
| 2021-07-19 | $9.70 | $9.76 | $9.65 | $9.75 | $9.29 | 55,827 |
| 2021-07-16 | $10.05 | $10.15 | $10.05 | $10.09 | $9.62 | 31,662 |
| 2021-07-15 | $10.13 | $10.23 | $10.06 | $10.15 | $9.68 | 29,566 |
| 2021-07-14 | $10.10 | $10.25 | $10.00 | $10.09 | $9.63 | 59,218 |
| 2021-07-13 | $10.15 | $10.23 | $10.11 | $10.11 | $9.64 | 27,691 |
| 2021-07-12 | $10.18 | $10.28 | $10.18 | $10.28 | $9.80 | 20,245 |
| 2021-07-09 | $10.16 | $10.21 | $10.08 | $10.17 | $9.70 | 35,525 |
| 2021-07-08 | $10.11 | $10.15 | $10.04 | $10.09 | $9.62 | 53,229 |
| 2021-07-07 | $10.36 | $10.39 | $10.29 | $10.34 | $9.86 | 28,466 |
| 2021-07-06 | $10.31 | $10.33 | $10.23 | $10.24 | $9.77 | 30,907 |
| 2021-07-02 | $10.04 | $10.17 | $10.04 | $10.12 | $9.65 | 92,298 |
| 2021-07-01 | $10.08 | $10.13 | $9.99 | $10.13 | $9.66 | 63,364 |
| 2021-06-30 | $10.11 | $10.22 | $10.00 | $10.07 | $9.60 | 29,922 |
| 2021-06-29 | $10.19 | $10.32 | $10.10 | $10.12 | $9.66 | 29,113 |
| 2021-06-28 | $10.14 | $10.20 | $10.00 | $10.03 | $9.56 | 39,046 |
| 2021-06-25 | $10.05 | $10.13 | $10.04 | $10.07 | $9.60 | 31,391 |
| 2021-06-24 | $10.05 | $10.06 | $10.00 | $10.06 | $9.59 | 30,097 |
| 2021-06-23 | $10.03 | $10.05 | $9.96 | $9.97 | $9.51 | 30,479 |
| 2021-06-22 | $9.83 | $9.98 | $9.83 | $9.96 | $9.50 | 52,279 |
| 2021-06-21 | $9.79 | $9.86 | $9.79 | $9.86 | $9.40 | 42,728 |
| 2021-06-18 | $9.51 | $9.58 | $9.46 | $9.51 | $9.07 | 53,945 |
| 2021-06-17 | $9.75 | $9.77 | $9.68 | $9.76 | $9.31 | 27,051 |
| 2021-06-16 | $9.83 | $9.86 | $9.69 | $9.69 | $9.24 | 284,686 |
| 2021-06-15 | $9.83 | $9.83 | $9.69 | $9.76 | $9.31 | 454,896 |
| 2021-06-14 | $9.69 | $9.71 | $9.58 | $9.68 | $9.23 | 409,400 |
| 2021-06-11 | $9.60 | $9.62 | $9.57 | $9.58 | $9.14 | 396,199 |
| 2021-06-10 | $9.62 | $9.63 | $9.51 | $9.57 | $9.13 | 57,808 |
| 2021-06-09 | $9.51 | $9.56 | $9.50 | $9.56 | $9.12 | 603,013 |
| 2021-06-08 | $9.65 | $9.70 | $9.57 | $9.67 | $9.22 | 22,642 |
| 2021-06-07 | $9.81 | $9.81 | $9.68 | $9.77 | $9.32 | 34,343 |
| 2021-06-04 | $9.73 | $9.76 | $9.68 | $9.70 | $9.25 | 41,976 |
| 2021-06-03 | $9.68 | $9.78 | $9.67 | $9.74 | $9.29 | 56,930 |
| 2021-06-02 | $9.92 | $10.03 | $9.89 | $9.92 | $9.24 | 66,720 |
| 2021-06-01 | $10.26 | $10.26 | $10.17 | $10.17 | $9.48 | 43,653 |
| 2021-05-28 | $10.26 | $10.29 | $10.08 | $10.08 | $9.39 | 1,065,218 |
| 2021-05-27 | $10.16 | $10.37 | $10.12 | $10.19 | $9.49 | 94,933 |
| 2021-05-26 | $10.27 | $10.40 | $10.27 | $10.34 | $9.64 | 62,544 |
| 2021-05-25 | $10.19 | $10.29 | $10.18 | $10.23 | $9.53 | 40,353 |
| 2021-05-24 | $10.08 | $10.25 | $10.08 | $10.22 | $9.52 | 58,826 |
| 2021-05-21 | $10.13 | $10.15 | $10.04 | $10.10 | $9.41 | 29,123 |
| 2021-05-20 | $10.63 | $10.63 | $10.49 | $10.59 | $9.87 | 60,689 |
| 2021-05-19 | $10.62 | $10.72 | $10.55 | $10.60 | $9.88 | 55,541 |
| 2021-05-18 | $10.72 | $10.76 | $10.63 | $10.67 | $9.94 | 44,452 |
| 2021-05-17 | $10.40 | $10.48 | $10.40 | $10.47 | $9.76 | 39,168 |
| 2021-05-14 | $10.42 | $10.50 | $10.40 | $10.50 | $9.79 | 40,654 |
| 2021-05-13 | $10.13 | $10.19 | $10.11 | $10.15 | $9.46 | 37,045 |
| 2021-05-12 | $10.32 | $10.34 | $10.18 | $10.18 | $9.49 | 65,315 |
| 2021-05-11 | $10.23 | $10.35 | $10.23 | $10.35 | $9.65 | 43,081 |
| 2021-05-10 | $10.37 | $10.52 | $10.36 | $10.40 | $9.69 | 52,234 |
| 2021-05-07 | $10.12 | $10.22 | $10.12 | $10.21 | $9.52 | 67,998 |
| 2021-05-06 | $10.08 | $10.12 | $10.03 | $10.07 | $9.38 | 33,200 |
| 2021-05-05 | $10.14 | $10.25 | $10.12 | $10.17 | $9.48 | 875,528 |
| 2021-05-04 | $9.92 | $9.98 | $9.88 | $9.96 | $9.28 | 74,578 |
| 2021-05-03 | $10.00 | $10.06 | $9.94 | $10.02 | $9.34 | 37,419 |
| 2021-04-30 | $9.93 | $9.97 | $9.85 | $9.85 | $9.18 | 47,387 |
| 2021-04-29 | $10.05 | $10.05 | $9.94 | $10.04 | $9.36 | 600,977 |
| 2021-04-28 | $10.13 | $10.17 | $10.05 | $10.07 | $9.38 | 40,566 |
| 2021-04-27 | $10.00 | $10.22 | $10.00 | $10.07 | $9.38 | 36,668 |
| 2021-04-26 | $10.12 | $10.14 | $10.04 | $10.06 | $9.38 | 88,452 |
| 2021-04-23 | $10.05 | $10.15 | $10.03 | $10.14 | $9.45 | 89,674 |
| 2021-04-22 | $10.00 | $10.00 | $9.93 | $9.96 | $9.28 | 90,199 |
| 2021-04-21 | $9.94 | $10.06 | $9.93 | $10.05 | $9.37 | 106,483 |
| 2021-04-20 | $10.17 | $10.17 | $10.03 | $10.12 | $9.43 | 112,014 |
| 2021-04-19 | $10.09 | $10.13 | $10.06 | $10.13 | $9.44 | 139,838 |
| 2021-04-16 | $9.69 | $9.85 | $9.68 | $9.85 | $9.18 | 100,109 |
| 2021-04-15 | $9.65 | $9.76 | $9.64 | $9.70 | $9.04 | 69,805 |
| 2021-04-14 | $9.32 | $9.41 | $9.32 | $9.41 | $8.77 | 50,228 |
| 2021-04-13 | $9.38 | $9.41 | $9.33 | $9.40 | $8.76 | 80,938 |
| 2021-04-12 | $9.16 | $9.22 | $9.14 | $9.21 | $8.58 | 54,972 |
| 2021-04-09 | $9.45 | $9.58 | $9.42 | $9.46 | $8.81 | 65,193 |
| 2021-04-08 | $9.24 | $9.35 | $9.21 | $9.31 | $8.68 | 987,928 |
| 2021-04-07 | $9.06 | $9.20 | $9.06 | $9.18 | $8.56 | 1,946,055 |
| 2021-04-06 | $9.09 | $9.12 | $9.05 | $9.08 | $8.46 | 1,617,298 |
| 2021-04-05 | $9.00 | $9.16 | $8.80 | $9.08 | $8.46 | 40,235 |
| 2021-04-01 | $8.97 | $9.00 | $8.96 | $9.00 | $8.39 | 47,813 |
| 2021-03-31 | $8.83 | $8.84 | $8.72 | $8.75 | $8.15 | 32,594 |
| 2021-03-30 | $8.93 | $8.95 | $8.91 | $8.92 | $8.31 | 41,951 |
| 2021-03-29 | $8.84 | $8.88 | $8.79 | $8.83 | $8.23 | 84,288 |
| 2021-03-26 | $8.85 | $9.07 | $8.80 | $8.93 | $8.32 | 49,022 |
| 2021-03-25 | $8.75 | $9.08 | $8.74 | $8.88 | $8.28 | 36,826 |
| 2021-03-24 | $8.86 | $8.92 | $8.77 | $8.81 | $8.21 | 32,861 |
| 2021-03-23 | $8.77 | $8.77 | $8.56 | $8.62 | $8.03 | 33,382 |
| 2021-03-22 | $8.90 | $9.08 | $8.77 | $8.87 | $8.27 | 34,963 |
| 2021-03-19 | $8.68 | $8.85 | $8.59 | $8.59 | $8.01 | 54,901 |
| 2021-03-18 | $8.58 | $8.66 | $8.55 | $8.58 | $8.00 | 32,499 |
| 2021-03-17 | $8.57 | $8.67 | $8.55 | $8.64 | $8.05 | 60,650 |
| 2021-03-16 | $8.54 | $8.59 | $8.49 | $8.55 | $7.97 | 98,821 |
| 2021-03-15 | $8.48 | $8.55 | $8.39 | $8.54 | $7.96 | 38,033 |
| 2021-03-12 | $8.23 | $8.39 | $8.23 | $8.35 | $7.78 | 42,082 |
| 2021-03-11 | $8.16 | $8.21 | $8.12 | $8.17 | $7.61 | 43,050 |
| 2021-03-10 | $8.05 | $8.16 | $8.05 | $8.15 | $7.60 | 34,261 |
| 2021-03-09 | $7.93 | $7.97 | $7.89 | $7.91 | $7.37 | 31,272 |
| 2021-03-08 | $7.41 | $7.56 | $7.41 | $7.51 | $7.00 | 37,421 |
| 2021-03-05 | $7.42 | $7.42 | $7.27 | $7.41 | $6.91 | 54,944 |
| 2021-03-04 | $7.49 | $7.49 | $7.28 | $7.31 | $6.81 | 46,278 |
| 2021-03-03 | $7.52 | $7.63 | $7.49 | $7.54 | $7.02 | 64,299 |
| 2021-03-02 | $7.52 | $7.56 | $7.46 | $7.48 | $6.97 | 31,784 |
| 2021-03-01 | $7.36 | $7.49 | $7.33 | $7.38 | $6.88 | 41,251 |
| 2021-02-26 | $7.43 | $7.46 | $7.35 | $7.37 | $6.87 | 47,430 |
| 2021-02-25 | $7.45 | $7.46 | $7.28 | $7.32 | $6.82 | 61,447 |
| 2021-02-24 | $7.52 | $7.54 | $7.46 | $7.51 | $7.00 | 37,760 |
| 2021-02-23 | $7.34 | $7.50 | $7.34 | $7.49 | $6.98 | 35,159 |
| 2021-02-22 | $7.50 | $7.56 | $7.50 | $7.52 | $7.01 | 227,820 |
| 2021-02-19 | $7.76 | $7.76 | $7.67 | $7.68 | $7.15 | 42,680 |
| 2021-02-18 | $7.74 | $7.75 | $7.69 | $7.73 | $7.20 | 57,348 |
| 2021-02-17 | $7.67 | $7.67 | $7.60 | $7.62 | $7.10 | 74,577 |
| 2021-02-16 | $7.61 | $7.73 | $7.59 | $7.65 | $7.13 | 37,514 |
| 2021-02-12 | $7.46 | $7.50 | $7.45 | $7.49 | $6.98 | 62,197 |
| 2021-02-11 | $7.59 | $7.77 | $7.55 | $7.60 | $7.08 | 439,542 |
| 2021-02-10 | $7.52 | $7.57 | $7.47 | $7.54 | $7.03 | 95,051 |
| 2021-02-09 | $7.42 | $7.51 | $7.39 | $7.42 | $6.91 | 47,890 |
| 2021-02-08 | $7.65 | $7.72 | $7.55 | $7.57 | $7.06 | 40,318 |
| 2021-02-05 | $7.78 | $7.78 | $7.63 | $7.68 | $7.15 | 46,082 |
| 2021-02-04 | $7.73 | $7.80 | $7.73 | $7.76 | $7.23 | 129,487 |
| 2021-02-03 | $7.68 | $7.75 | $7.65 | $7.72 | $7.19 | 39,961 |
| 2021-02-02 | $7.63 | $7.68 | $7.61 | $7.64 | $7.12 | 38,874 |
| 2021-02-01 | $7.78 | $7.89 | $7.78 | $7.82 | $7.29 | 32,293 |
| 2021-01-29 | $7.62 | $7.62 | $7.51 | $7.55 | $7.04 | 67,960 |
| 2021-01-28 | $7.65 | $7.73 | $7.64 | $7.69 | $7.17 | 325,194 |
| 2021-01-27 | $7.41 | $7.50 | $7.33 | $7.37 | $6.87 | 220,069 |
| 2021-01-26 | $7.54 | $7.54 | $7.45 | $7.47 | $6.96 | 28,655 |
| 2021-01-25 | $7.36 | $7.39 | $7.33 | $7.39 | $6.89 | 1,045,734 |
| 2021-01-22 | $7.40 | $7.45 | $7.33 | $7.44 | $6.93 | 34,477 |
| 2021-01-21 | $7.36 | $7.47 | $7.36 | $7.47 | $6.96 | 53,298 |
| 2021-01-20 | $7.18 | $7.22 | $7.18 | $7.22 | $6.73 | 56,756 |
| 2021-01-19 | $7.15 | $7.15 | $7.10 | $7.13 | $6.64 | 56,027 |
| 2021-01-15 | $7.31 | $7.50 | $7.26 | $7.27 | $6.78 | 86,318 |
| 2021-01-14 | $7.59 | $7.63 | $7.58 | $7.62 | $7.10 | 101,971 |
| 2021-01-13 | $7.67 | $7.74 | $7.64 | $7.69 | $7.17 | 98,136 |
| 2021-01-12 | $7.72 | $7.77 | $7.68 | $7.73 | $7.20 | 75,483 |
| 2021-01-11 | $7.51 | $7.55 | $7.49 | $7.50 | $6.99 | 127,862 |
| 2021-01-08 | $7.71 | $7.78 | $7.67 | $7.73 | $7.20 | 548,704 |
| 2021-01-07 | $7.68 | $7.71 | $7.63 | $7.66 | $7.14 | 79,245 |
| 2021-01-06 | $7.67 | $7.72 | $7.66 | $7.68 | $7.16 | 28,127 |
| 2021-01-05 | $7.59 | $7.74 | $7.59 | $7.68 | $7.16 | 87,619 |
| 2021-01-04 | $7.51 | $7.62 | $7.38 | $7.43 | $6.92 | 51,508 |
| 2020-12-31 | $7.33 | $7.36 | $7.29 | $7.35 | $6.85 | 82,554 |
| 2020-12-30 | $7.46 | $7.46 | $7.31 | $7.31 | $6.81 | 50,202 |
| 2020-12-29 | $7.55 | $7.55 | $7.36 | $7.37 | $6.87 | 117,041 |
| 2020-12-28 | $6.88 | $7.36 | $6.88 | $7.18 | $6.69 | 41,369 |
| 2020-12-24 | $7.16 | $7.17 | $7.12 | $7.15 | $6.66 | 42,926 |
| 2020-12-23 | $7.20 | $7.28 | $7.15 | $7.25 | $6.76 | 54,231 |
| 2020-12-22 | $7.05 | $7.06 | $6.99 | $7.04 | $6.56 | 51,014 |
| 2020-12-21 | $7.07 | $7.24 | $7.02 | $7.19 | $6.70 | 125,220 |
| 2020-12-18 | $7.25 | $7.30 | $7.21 | $7.27 | $6.78 | 44,699 |
| 2020-12-17 | $7.43 | $7.48 | $7.43 | $7.45 | $6.94 | 51,752 |
| 2020-12-16 | $7.31 | $7.32 | $7.26 | $7.31 | $6.81 | 84,297 |
| 2020-12-15 | $7.10 | $7.25 | $7.10 | $7.23 | $6.74 | 52,021 |
| 2020-12-14 | $7.13 | $7.17 | $7.11 | $7.13 | $6.65 | 60,254 |
| 2020-12-11 | $6.90 | $6.90 | $6.80 | $6.85 | $6.38 | 89,574 |
| 2020-12-10 | $6.96 | $6.99 | $6.92 | $6.95 | $6.48 | 45,631 |
| 2020-12-09 | $7.24 | $7.30 | $7.22 | $7.29 | $6.79 | 75,615 |
| 2020-12-08 | $6.98 | $7.01 | $6.96 | $7.01 | $6.53 | 65,418 |
| 2020-12-07 | $7.05 | $7.06 | $6.99 | $7.04 | $6.56 | 35,759 |
| 2020-12-04 | $7.28 | $7.28 | $7.15 | $7.18 | $6.69 | 92,114 |
| 2020-12-03 | $7.45 | $7.59 | $7.45 | $7.48 | $6.97 | 407,679 |
| 2020-12-02 | $7.28 | $7.34 | $7.27 | $7.31 | $6.81 | 45,721 |
| 2020-12-01 | $7.51 | $7.54 | $7.43 | $7.50 | $6.99 | 66,035 |
| 2020-11-30 | $7.34 | $7.36 | $7.25 | $7.26 | $6.77 | 39,412 |
| 2020-11-27 | $7.11 | $7.20 | $7.09 | $7.18 | $6.69 | 16,938 |
| 2020-11-25 | $7.35 | $7.44 | $7.28 | $7.33 | $6.83 | 58,186 |
| 2020-11-24 | $7.33 | $7.44 | $7.32 | $7.39 | $6.89 | 201,522 |
| 2020-11-23 | $7.35 | $7.43 | $7.30 | $7.40 | $6.89 | 56,797 |
| 2020-11-20 | $7.52 | $7.52 | $7.46 | $7.46 | $6.95 | 32,955 |
| 2020-11-19 | $7.63 | $7.72 | $7.59 | $7.70 | $7.18 | 44,009 |
| 2020-11-18 | $7.91 | $7.94 | $7.82 | $7.89 | $7.35 | 58,805 |
| 2020-11-17 | $7.58 | $7.64 | $7.53 | $7.61 | $7.09 | 65,928 |
| 2020-11-16 | $7.62 | $7.80 | $7.61 | $7.61 | $7.10 | 46,655 |
| 2020-11-13 | $7.66 | $7.75 | $7.66 | $7.73 | $7.20 | 123,876 |
| 2020-11-12 | $7.54 | $7.66 | $7.54 | $7.60 | $7.08 | 72,488 |
| 2020-11-11 | $7.66 | $7.73 | $7.58 | $7.71 | $7.19 | 49,950 |
| 2020-11-10 | $7.29 | $7.33 | $7.19 | $7.27 | $6.78 | 73,537 |
| 2020-11-09 | $7.46 | $7.47 | $7.29 | $7.31 | $6.81 | 49,870 |
| 2020-11-06 | $7.95 | $8.05 | $7.95 | $8.04 | $7.49 | 54,862 |
| 2020-11-05 | $7.83 | $8.00 | $7.82 | $7.89 | $7.35 | 349,344 |
| 2020-11-04 | $7.66 | $7.71 | $7.60 | $7.60 | $7.08 | 60,948 |
| 2020-11-03 | $7.72 | $7.76 | $7.65 | $7.72 | $7.19 | 371,112 |
| 2020-11-02 | $7.59 | $7.69 | $7.56 | $7.59 | $7.07 | 97,067 |
| 2020-10-30 | $7.48 | $7.48 | $7.33 | $7.38 | $6.88 | 54,750 |
| 2020-10-29 | $7.43 | $7.47 | $7.37 | $7.44 | $6.94 | 69,433 |
| 2020-10-28 | $7.54 | $7.58 | $7.43 | $7.43 | $6.92 | 75,880 |
| 2020-10-27 | $7.86 | $7.86 | $7.75 | $7.75 | $7.22 | 206,590 |
| 2020-10-26 | $8.08 | $8.09 | $7.91 | $7.97 | $7.43 | 92,507 |
| 2020-10-23 | $8.32 | $8.33 | $8.24 | $8.29 | $7.73 | 768,126 |
| 2020-10-22 | $8.37 | $8.37 | $8.28 | $8.31 | $7.74 | 62,970 |
| 2020-10-21 | $8.41 | $8.51 | $8.38 | $8.40 | $7.83 | 344,849 |
| 2020-10-20 | $8.18 | $8.28 | $8.18 | $8.23 | $7.67 | 767,021 |
| 2020-10-19 | $8.08 | $8.14 | $8.00 | $8.02 | $7.47 | 87,830 |
| 2020-10-16 | $8.02 | $8.05 | $7.96 | $7.98 | $7.44 | 76,373 |
| 2020-10-15 | $7.80 | $7.95 | $7.80 | $7.92 | $7.38 | 54,776 |
| 2020-10-14 | $8.18 | $8.18 | $8.03 | $8.12 | $7.57 | 112,539 |
| 2020-10-13 | $7.91 | $7.93 | $7.86 | $7.89 | $7.35 | 1,140,026 |
| 2020-10-12 | $7.93 | $7.97 | $7.89 | $7.92 | $7.38 | 53,127 |
| 2020-10-09 | $7.81 | $7.90 | $7.80 | $7.89 | $7.35 | 56,657 |
| 2020-10-08 | $7.71 | $7.78 | $7.70 | $7.76 | $7.23 | 34,776 |
| 2020-10-07 | $7.78 | $7.85 | $7.77 | $7.83 | $7.29 | 61,291 |
| 2020-10-06 | $7.66 | $7.68 | $7.51 | $7.52 | $7.01 | 116,795 |
| 2020-10-05 | $7.69 | $7.71 | $7.58 | $7.61 | $7.09 | 1,028,184 |
| 2020-10-02 | $7.56 | $7.60 | $7.53 | $7.56 | $7.05 | 81,957 |
| 2020-10-01 | $7.60 | $7.64 | $7.50 | $7.61 | $7.09 | 44,254 |
| 2020-09-30 | $7.59 | $7.66 | $7.55 | $7.63 | $7.11 | 103,597 |
| 2020-09-29 | $7.55 | $7.58 | $7.50 | $7.52 | $7.01 | 39,969 |
| 2020-09-28 | $7.39 | $7.62 | $7.39 | $7.50 | $6.99 | 58,845 |
| 2020-09-25 | $7.36 | $7.55 | $7.36 | $7.53 | $7.02 | 78,654 |
| 2020-09-24 | $7.35 | $7.44 | $7.31 | $7.39 | $6.89 | 60,349 |
| 2020-09-23 | $7.53 | $7.65 | $7.46 | $7.46 | $6.95 | 126,701 |
| 2020-09-22 | $7.30 | $7.46 | $7.30 | $7.46 | $6.95 | 529,677 |
| 2020-09-21 | $6.75 | $6.78 | $6.69 | $6.73 | $6.27 | 200,124 |
| 2020-09-18 | $6.97 | $7.03 | $6.91 | $6.92 | $6.45 | 249,655 |
| 2020-09-17 | $7.07 | $7.18 | $7.07 | $7.14 | $6.65 | 436,914 |
| 2020-09-16 | $7.22 | $7.23 | $7.09 | $7.09 | $6.61 | 271,975 |
| 2020-09-15 | $6.98 | $7.06 | $6.95 | $7.06 | $6.58 | 1,159,519 |
| 2020-09-14 | $7.21 | $7.30 | $7.18 | $7.24 | $6.75 | 48,692 |
| 2020-09-11 | $7.20 | $7.21 | $7.10 | $7.13 | $6.64 | 50,948 |
| 2020-09-10 | $7.29 | $7.29 | $7.10 | $7.12 | $6.64 | 212,110 |
| 2020-09-09 | $7.06 | $7.17 | $7.06 | $7.11 | $6.63 | 277,431 |
| 2020-09-08 | $6.90 | $7.17 | $6.89 | $7.08 | $6.60 | 95,694 |
| 2020-09-04 | $7.27 | $7.30 | $7.03 | $7.17 | $6.68 | 75,396 |
| 2020-09-03 | $7.21 | $7.21 | $6.91 | $6.92 | $6.45 | 86,197 |
| 2020-09-02 | $7.22 | $7.25 | $7.16 | $7.23 | $6.74 | 102,882 |
| 2020-09-01 | $7.16 | $7.20 | $7.12 | $7.17 | $6.68 | 92,214 |
| 2020-08-31 | $7.28 | $7.28 | $7.11 | $7.15 | $6.66 | 39,149 |
| 2020-08-28 | $7.19 | $7.19 | $7.13 | $7.16 | $6.67 | 77,809 |
| 2020-08-27 | $7.36 | $7.36 | $7.20 | $7.23 | $6.74 | 126,233 |
| 2020-08-26 | $7.26 | $7.39 | $7.26 | $7.37 | $6.87 | 876,291 |
| 2020-08-25 | $7.15 | $7.16 | $7.06 | $7.12 | $6.64 | 1,412,555 |
| 2020-08-24 | $7.09 | $7.11 | $7.07 | $7.10 | $6.62 | 222,353 |
| 2020-08-21 | $7.06 | $7.15 | $7.06 | $7.15 | $6.66 | 155,150 |
| 2020-08-20 | $7.07 | $7.18 | $7.07 | $7.15 | $6.66 | 2,778,569 |
| 2020-08-19 | $7.19 | $7.27 | $7.17 | $7.17 | $6.68 | 69,288 |
| 2020-08-18 | $7.19 | $7.26 | $7.17 | $7.25 | $6.76 | 63,800 |
| 2020-08-17 | $7.12 | $7.14 | $7.11 | $7.13 | $6.64 | 51,275 |
| 2020-08-14 | $6.94 | $7.02 | $6.93 | $6.94 | $6.47 | 59,712 |
| 2020-08-13 | $7.10 | $7.12 | $7.04 | $7.05 | $6.57 | 78,664 |
| 2020-08-12 | $7.15 | $7.23 | $7.05 | $7.05 | $6.57 | 44,636 |
| 2020-08-11 | $7.02 | $7.08 | $6.96 | $6.96 | $6.49 | 126,487 |
| 2020-08-10 | $6.88 | $6.93 | $6.84 | $6.85 | $6.38 | 183,896 |
| 2020-08-07 | $6.79 | $6.84 | $6.78 | $6.82 | $6.35 | 52,683 |
| 2020-08-06 | $6.75 | $6.84 | $6.75 | $6.81 | $6.35 | 91,073 |
| 2020-08-05 | $6.78 | $6.83 | $6.76 | $6.76 | $6.30 | 97,961 |
| 2020-08-04 | $6.46 | $6.53 | $6.46 | $6.50 | $6.06 | 2,058,217 |
| 2020-08-03 | $6.40 | $6.49 | $6.40 | $6.44 | $6.00 | 66,595 |
| 2020-07-31 | $6.44 | $6.48 | $6.28 | $6.34 | $5.90 | 130,197 |
| 2020-07-30 | $6.35 | $6.46 | $6.34 | $6.46 | $6.02 | 185,693 |
| 2020-07-29 | $6.44 | $6.54 | $6.43 | $6.47 | $6.03 | 3,876,526 |
| 2020-07-28 | $6.38 | $6.45 | $6.36 | $6.41 | $5.97 | 500,044 |
| 2020-07-27 | $6.42 | $6.44 | $6.36 | $6.38 | $5.95 | 67,338 |
| 2020-07-24 | $6.28 | $6.33 | $6.26 | $6.27 | $5.84 | 112,951 |
| 2020-07-23 | $6.44 | $6.46 | $6.34 | $6.35 | $5.92 | 142,127 |
| 2020-07-22 | $6.41 | $6.60 | $6.38 | $6.54 | $6.09 | 201,857 |
| 2020-07-21 | $5.73 | $5.77 | $5.64 | $5.64 | $5.26 | 47,863 |
| 2020-07-20 | $5.71 | $5.76 | $5.71 | $5.76 | $5.37 | 55,345 |
| 2020-07-17 | $5.64 | $5.76 | $5.61 | $5.65 | $5.27 | 105,382 |
| 2020-07-16 | $5.69 | $5.80 | $5.60 | $5.69 | $5.30 | 136,653 |
| 2020-07-15 | $5.66 | $5.70 | $5.54 | $5.63 | $5.25 | 84,832 |
| 2020-07-14 | $5.52 | $5.63 | $5.51 | $5.62 | $5.24 | 54,445 |
| 2020-07-13 | $5.64 | $5.69 | $5.54 | $5.54 | $5.16 | 96,846 |
| 2020-07-10 | $5.61 | $5.70 | $5.61 | $5.70 | $5.31 | 46,914 |
| 2020-07-09 | $5.66 | $5.72 | $5.61 | $5.64 | $5.26 | 62,234 |
| 2020-07-08 | $5.55 | $5.57 | $5.51 | $5.54 | $5.16 | 57,781 |
| 2020-07-07 | $5.62 | $5.63 | $5.57 | $5.57 | $5.19 | 55,623 |
| 2020-07-06 | $5.60 | $5.62 | $5.57 | $5.61 | $5.23 | 54,584 |
| 2020-07-02 | $5.58 | $5.63 | $5.49 | $5.54 | $5.16 | 55,074 |
| 2020-07-01 | $5.41 | $5.47 | $5.39 | $5.45 | $5.08 | 72,017 |
| 2020-06-30 | $5.42 | $5.52 | $5.40 | $5.47 | $5.10 | 78,604 |
| 2020-06-29 | $5.36 | $5.46 | $5.36 | $5.42 | $5.05 | 119,925 |
| 2020-06-26 | $5.36 | $5.36 | $5.20 | $5.22 | $4.86 | 69,803 |
| 2020-06-25 | $5.22 | $5.32 | $5.18 | $5.29 | $4.93 | 163,181 |
| 2020-06-24 | $5.33 | $5.34 | $5.22 | $5.27 | $4.91 | 86,216 |
| 2020-06-23 | $5.61 | $5.68 | $5.60 | $5.62 | $5.24 | 82,388 |
| 2020-06-22 | $5.30 | $5.43 | $5.30 | $5.41 | $5.04 | 147,597 |
| 2020-06-19 | $5.29 | $5.30 | $5.07 | $5.08 | $4.73 | 274,642 |
| 2020-06-18 | $5.09 | $5.20 | $5.08 | $5.14 | $4.79 | 192,333 |
| 2020-06-17 | $5.36 | $5.47 | $5.30 | $5.37 | $5.00 | 115,180 |
| 2020-06-16 | $5.17 | $5.18 | $5.01 | $5.06 | $4.72 | 145,373 |
| 2020-06-15 | $4.91 | $5.07 | $4.91 | $5.05 | $4.71 | 246,317 |
| 2020-06-12 | $5.01 | $5.02 | $4.83 | $4.89 | $4.56 | 108,427 |
| 2020-06-11 | $5.07 | $5.08 | $4.80 | $4.83 | $4.50 | 92,742 |
| 2020-06-10 | $5.17 | $5.35 | $5.14 | $5.18 | $4.83 | 185,137 |
| 2020-06-09 | $5.13 | $5.24 | $5.10 | $5.19 | $4.84 | 114,343 |
| 2020-06-08 | $5.29 | $5.40 | $5.29 | $5.35 | $4.99 | 210,523 |
| 2020-06-05 | $5.29 | $5.29 | $5.18 | $5.19 | $4.84 | 110,517 |
| 2020-06-04 | $5.03 | $5.03 | $4.93 | $4.97 | $4.63 | 125,952 |
| 2020-06-03 | $5.08 | $5.10 | $5.02 | $5.07 | $4.72 | 262,872 |
| 2020-06-02 | $5.18 | $5.21 | $5.15 | $5.17 | $4.82 | 126,233 |
| 2020-06-01 | $4.98 | $5.04 | $4.94 | $4.96 | $4.62 | 169,584 |
| 2020-05-29 | $4.76 | $4.83 | $4.72 | $4.77 | $4.45 | 130,513 |
| 2020-05-28 | $4.68 | $4.80 | $4.67 | $4.67 | $4.35 | 196,548 |
| 2020-05-27 | $4.70 | $4.81 | $4.63 | $4.81 | $4.48 | 134,763 |
| 2020-05-26 | $4.68 | $4.70 | $4.62 | $4.62 | $4.31 | 145,856 |
| 2020-05-22 | $4.31 | $4.31 | $4.21 | $4.26 | $3.97 | 76,293 |
| 2020-05-21 | $4.29 | $4.37 | $4.25 | $4.30 | $4.01 | 142,730 |
| 2020-05-20 | $4.10 | $4.16 | $4.07 | $4.08 | $3.80 | 143,668 |
| 2020-05-19 | $4.01 | $4.13 | $3.99 | $4.01 | $3.74 | 349,755 |
| 2020-05-18 | $4.17 | $4.26 | $4.12 | $4.16 | $3.88 | 252,614 |
| 2020-05-15 | $4.11 | $4.16 | $4.07 | $4.14 | $3.86 | 132,090 |
| 2020-05-14 | $4.06 | $4.15 | $4.01 | $4.11 | $3.83 | 111,763 |
| 2020-05-13 | $4.28 | $4.28 | $4.09 | $4.10 | $3.82 | 133,363 |
| 2020-05-12 | $4.36 | $4.45 | $4.26 | $4.28 | $3.99 | 251,241 |
| 2020-05-11 | $3.92 | $4.01 | $3.91 | $3.98 | $3.71 | 116,437 |
| 2020-05-08 | $3.82 | $3.90 | $3.82 | $3.87 | $3.61 | 183,851 |
| 2020-05-07 | $3.77 | $3.85 | $3.77 | $3.81 | $3.55 | 504,246 |
| 2020-05-06 | $3.74 | $3.82 | $3.71 | $3.78 | $3.52 | 155,895 |
| 2020-05-05 | $3.87 | $3.90 | $3.81 | $3.85 | $3.59 | 77,353 |
| 2020-05-04 | $3.85 | $3.95 | $3.84 | $3.95 | $3.68 | 284,518 |
| 2020-05-01 | $3.97 | $4.06 | $3.85 | $3.89 | $3.63 | 142,691 |
| 2020-04-30 | $3.89 | $3.96 | $3.87 | $3.92 | $3.65 | 254,919 |
| 2020-04-29 | $3.94 | $4.00 | $3.90 | $3.92 | $3.65 | 194,414 |
| 2020-04-28 | $3.82 | $3.84 | $3.73 | $3.80 | $3.54 | 206,110 |
| 2020-04-27 | $3.67 | $3.74 | $3.66 | $3.72 | $3.47 | 320,903 |
| 2020-04-24 | $3.59 | $3.63 | $3.54 | $3.62 | $3.37 | 193,769 |
| 2020-04-23 | $3.47 | $3.57 | $3.45 | $3.48 | $3.24 | 324,415 |
| 2020-04-22 | $3.40 | $3.43 | $3.34 | $3.38 | $3.15 | 269,889 |
| 2020-04-21 | $3.35 | $3.43 | $3.32 | $3.32 | $3.09 | 347,363 |
| 2020-04-20 | $3.56 | $3.57 | $3.39 | $3.41 | $3.18 | 281,753 |
| 2020-04-17 | $3.50 | $3.53 | $3.42 | $3.50 | $3.26 | 259,473 |
| 2020-04-16 | $3.40 | $3.43 | $3.30 | $3.30 | $3.08 | 201,919 |
| 2020-04-15 | $3.44 | $3.46 | $3.32 | $3.39 | $3.16 | 162,600 |
| 2020-04-14 | $3.85 | $3.87 | $3.73 | $3.77 | $3.51 | 618,743 |
| 2020-04-13 | $3.64 | $3.80 | $3.59 | $3.73 | $3.48 | 184,480 |
| 2020-04-09 | $3.75 | $3.80 | $3.70 | $3.75 | $3.49 | 175,478 |
| 2020-04-08 | $3.63 | $3.67 | $3.55 | $3.63 | $3.38 | 312,032 |
| 2020-04-07 | $3.73 | $3.76 | $3.54 | $3.59 | $3.35 | 738,270 |
| 2020-04-06 | $3.43 | $3.54 | $3.40 | $3.46 | $3.22 | 844,690 |
| 2020-04-03 | $3.35 | $3.38 | $3.23 | $3.26 | $3.04 | 314,989 |
| 2020-04-02 | $3.22 | $3.38 | $3.22 | $3.29 | $3.07 | 418,201 |
| 2020-04-01 | $3.37 | $3.40 | $3.25 | $3.29 | $3.07 | 198,771 |
| 2020-03-31 | $3.57 | $3.69 | $3.50 | $3.50 | $3.26 | 456,730 |
| 2020-03-30 | $3.47 | $3.58 | $3.41 | $3.50 | $3.26 | 698,957 |
| 2020-03-27 | $3.68 | $3.69 | $3.49 | $3.53 | $3.29 | 150,783 |
| 2020-03-26 | $3.94 | $4.05 | $3.85 | $4.02 | $3.75 | 359,641 |
| 2020-03-25 | $3.76 | $4.09 | $3.71 | $4.05 | $3.77 | 188,822 |
| 2020-03-24 | $3.40 | $3.69 | $3.36 | $3.55 | $3.31 | 478,763 |
| 2020-03-23 | $3.14 | $3.45 | $3.09 | $3.22 | $3.00 | 713,731 |
| 2020-03-20 | $2.86 | $3.03 | $2.77 | $2.87 | $2.67 | 1,378,893 |
| 2020-03-19 | $2.51 | $3.10 | $2.50 | $3.03 | $2.82 | 712,084 |
| 2020-03-18 | $2.94 | $3.05 | $2.77 | $2.87 | $2.67 | 313,328 |
| 2020-03-17 | $2.95 | $3.01 | $2.83 | $2.96 | $2.76 | 584,621 |
| 2020-03-16 | $2.88 | $3.45 | $2.75 | $3.20 | $2.98 | 635,019 |
| 2020-03-13 | $3.66 | $3.66 | $3.24 | $3.51 | $3.27 | 482,122 |
| 2020-03-12 | $3.64 | $3.77 | $3.38 | $3.58 | $3.34 | 659,933 |
| 2020-03-11 | $4.30 | $4.30 | $3.98 | $4.00 | $3.73 | 339,630 |
| 2020-03-10 | $4.42 | $4.47 | $4.28 | $4.46 | $4.16 | 507,435 |
| 2020-03-09 | $4.11 | $4.40 | $4.08 | $4.18 | $3.90 | 294,044 |
| 2020-03-06 | $4.37 | $4.43 | $4.32 | $4.39 | $4.09 | 431,183 |
| 2020-03-05 | $4.63 | $4.65 | $4.52 | $4.55 | $4.24 | 235,296 |
| 2020-03-04 | $4.84 | $4.88 | $4.76 | $4.88 | $4.55 | 217,979 |
| 2020-03-03 | $4.87 | $4.91 | $4.72 | $4.76 | $4.44 | 521,358 |
| 2020-03-02 | $4.68 | $4.75 | $4.64 | $4.74 | $4.42 | 248,951 |
| 2020-02-28 | $4.74 | $4.86 | $4.72 | $4.83 | $4.50 | 351,932 |
| 2020-02-27 | $4.75 | $4.81 | $4.68 | $4.69 | $4.37 | 230,149 |
| 2020-02-26 | $5.05 | $5.08 | $4.97 | $4.97 | $4.63 | 184,449 |
| 2020-02-25 | $5.21 | $5.22 | $5.06 | $5.09 | $4.74 | 171,640 |
| 2020-02-24 | $5.36 | $5.39 | $5.33 | $5.33 | $4.97 | 102,723 |
| 2020-02-21 | $5.62 | $5.65 | $5.57 | $5.64 | $5.26 | 72,925 |
| 2020-02-20 | $5.60 | $5.65 | $5.59 | $5.61 | $5.23 | 130,711 |
| 2020-02-19 | $5.69 | $5.70 | $5.66 | $5.68 | $5.29 | 47,866 |
| 2020-02-18 | $5.73 | $5.73 | $5.69 | $5.72 | $5.33 | 63,592 |
| 2020-02-14 | $5.62 | $5.62 | $5.59 | $5.60 | $5.22 | 60,982 |
| 2020-02-13 | $5.64 | $5.68 | $5.61 | $5.62 | $5.24 | 83,515 |
| 2020-02-12 | $5.60 | $5.65 | $5.57 | $5.58 | $5.20 | 356,288 |
| 2020-02-11 | $5.46 | $5.48 | $5.45 | $5.47 | $5.10 | 64,461 |
| 2020-02-10 | $5.43 | $5.43 | $5.38 | $5.41 | $5.04 | 87,491 |
| 2020-02-07 | $5.49 | $5.49 | $5.40 | $5.40 | $5.03 | 99,504 |
| 2020-02-06 | $5.50 | $5.52 | $5.47 | $5.49 | $5.12 | 114,399 |
| 2020-02-05 | $5.44 | $5.44 | $5.36 | $5.38 | $5.01 | 80,740 |
| 2020-02-04 | $5.31 | $5.31 | $5.26 | $5.26 | $4.90 | 134,108 |
| 2020-02-03 | $5.30 | $5.32 | $5.27 | $5.27 | $4.91 | 56,423 |
| 2020-01-31 | $5.32 | $5.35 | $5.29 | $5.34 | $4.98 | 219,756 |
| 2020-01-30 | $5.33 | $5.38 | $5.31 | $5.38 | $5.01 | 424,519 |
| 2020-01-29 | $5.40 | $5.40 | $5.30 | $5.30 | $4.94 | 2,127,040 |
| 2020-01-28 | $5.37 | $5.37 | $5.23 | $5.25 | $4.89 | 5,636,567 |
| 2020-01-27 | $5.30 | $5.35 | $5.24 | $5.25 | $4.89 | 1,015,125 |
| 2020-01-24 | $5.52 | $5.52 | $5.37 | $5.41 | $5.04 | 394,270 |
| 2020-01-23 | $5.58 | $5.58 | $5.47 | $5.48 | $5.11 | 529,988 |
| 2020-01-22 | $5.60 | $5.63 | $5.59 | $5.60 | $5.22 | 830,514 |
| 2020-01-21 | $5.59 | $5.60 | $5.55 | $5.59 | $5.21 | 459,221 |
| 2020-01-17 | $5.41 | $5.53 | $5.41 | $5.53 | $5.15 | 430,495 |
| 2020-01-16 | $5.52 | $5.54 | $5.50 | $5.50 | $5.13 | 307,497 |
| 2020-01-15 | $5.61 | $5.63 | $5.56 | $5.56 | $5.18 | 122,135 |
| 2020-01-14 | $5.63 | $5.69 | $5.62 | $5.68 | $5.29 | 102,551 |
| 2020-01-13 | $5.51 | $5.65 | $5.49 | $5.58 | $5.20 | 725,874 |
| 2020-01-10 | $5.50 | $5.52 | $5.43 | $5.47 | $5.10 | 1,026,394 |
| 2020-01-09 | $5.69 | $5.71 | $5.64 | $5.65 | $5.27 | 649,226 |
| 2020-01-08 | $5.83 | $5.87 | $5.82 | $5.85 | $5.45 | 1,833,506 |
| 2020-01-07 | $5.91 | $5.97 | $5.89 | $5.95 | $5.55 | 251,363 |
| 2020-01-06 | $5.70 | $5.78 | $5.69 | $5.78 | $5.39 | 461,969 |
| 2020-01-03 | $5.67 | $5.72 | $5.67 | $5.67 | $5.28 | 208,695 |
| 2020-01-02 | $5.77 | $5.80 | $5.74 | $5.79 | $5.40 | 451,541 |
| 2019-12-31 | $5.69 | $5.73 | $5.66 | $5.73 | $5.34 | 124,588 |
| 2019-12-30 | $5.76 | $5.78 | $5.70 | $5.70 | $5.31 | 365,096 |
| 2019-12-27 | $5.75 | $5.75 | $5.70 | $5.70 | $5.31 | 305,977 |
| 2019-12-26 | $5.64 | $5.73 | $5.64 | $5.71 | $5.32 | 314,302 |
| 2019-12-24 | $5.64 | $5.71 | $5.62 | $5.63 | $5.25 | 110,912 |
| 2019-12-23 | $5.61 | $5.63 | $5.58 | $5.60 | $5.22 | 466,712 |
| 2019-12-20 | $5.63 | $5.65 | $5.60 | $5.60 | $5.22 | 291,351 |
| 2019-12-19 | $5.66 | $5.70 | $5.64 | $5.66 | $5.27 | 277,939 |
| 2019-12-18 | $5.63 | $5.65 | $5.59 | $5.59 | $5.21 | 253,058 |
| 2019-12-17 | $5.71 | $5.75 | $5.69 | $5.71 | $5.32 | 359,480 |
| 2019-12-16 | $6.03 | $6.03 | $5.91 | $5.94 | $5.54 | 316,745 |
| 2019-12-13 | $6.02 | $6.03 | $5.83 | $5.88 | $5.48 | 216,075 |
| 2019-12-12 | $5.69 | $5.72 | $5.63 | $5.69 | $5.30 | 359,927 |
| 2019-12-11 | $5.57 | $5.62 | $5.55 | $5.55 | $5.17 | 744,136 |
| 2019-12-10 | $5.58 | $5.60 | $5.52 | $5.55 | $5.17 | 632,427 |
| 2019-12-09 | $5.61 | $5.65 | $5.57 | $5.57 | $5.19 | 413,695 |
| 2019-12-06 | $5.55 | $5.57 | $5.51 | $5.56 | $5.18 | 301,967 |
| 2019-12-05 | $5.38 | $5.44 | $5.37 | $5.43 | $5.06 | 316,889 |
| 2019-12-04 | $5.35 | $5.35 | $5.30 | $5.30 | $4.94 | 291,401 |
| 2019-12-03 | $5.28 | $5.31 | $5.25 | $5.30 | $4.94 | 272,767 |
| 2019-12-02 | $5.44 | $5.45 | $5.36 | $5.40 | $5.03 | 298,323 |
| 2019-11-29 | $5.40 | $5.45 | $5.39 | $5.41 | $5.04 | 101,662 |
| 2019-11-27 | $5.44 | $5.51 | $5.44 | $5.49 | $5.12 | 429,871 |
| 2019-11-26 | $5.35 | $5.40 | $5.34 | $5.40 | $5.03 | 243,026 |
| 2019-11-25 | $5.18 | $5.28 | $5.17 | $5.26 | $4.90 | 614,413 |
| 2019-11-22 | $5.04 | $5.04 | $4.98 | $5.01 | $4.67 | 245,020 |
| 2019-11-21 | $5.03 | $5.07 | $5.02 | $5.06 | $4.72 | 376,524 |
| 2019-11-20 | $4.97 | $5.04 | $4.95 | $4.96 | $4.62 | 158,118 |
| 2019-11-19 | $5.42 | $5.43 | $5.34 | $5.35 | $4.99 | 276,735 |
| 2019-11-18 | $5.44 | $5.44 | $5.29 | $5.31 | $4.95 | 710,639 |
| 2019-11-15 | $5.40 | $5.42 | $5.36 | $5.37 | $5.00 | 155,127 |
| 2019-11-14 | $5.36 | $5.38 | $5.30 | $5.32 | $4.96 | 132,216 |
| 2019-11-13 | $5.46 | $5.47 | $5.42 | $5.43 | $5.06 | 171,520 |
| 2019-11-12 | $5.55 | $5.56 | $5.51 | $5.51 | $5.13 | 137,633 |
| 2019-11-11 | $5.58 | $5.60 | $5.53 | $5.56 | $5.18 | 135,351 |
| 2019-11-08 | $5.56 | $5.56 | $5.52 | $5.55 | $5.17 | 314,420 |
| 2019-11-07 | $5.56 | $5.61 | $5.56 | $5.58 | $5.20 | 143,762 |
| 2019-11-06 | $5.57 | $5.57 | $5.50 | $5.53 | $5.15 | 140,690 |
| 2019-11-05 | $5.54 | $5.63 | $5.54 | $5.60 | $5.22 | 113,522 |
| 2019-11-04 | $5.52 | $5.57 | $5.51 | $5.53 | $5.15 | 579,820 |
| 2019-11-01 | $5.40 | $5.42 | $5.36 | $5.40 | $5.03 | 176,148 |
| 2019-10-31 | $5.38 | $5.38 | $5.31 | $5.36 | $5.00 | 140,273 |
| 2019-10-30 | $5.28 | $5.33 | $5.25 | $5.33 | $4.97 | 129,687 |
| 2019-10-29 | $5.45 | $5.50 | $5.45 | $5.46 | $5.09 | 91,542 |
| 2019-10-28 | $5.44 | $5.49 | $5.43 | $5.48 | $5.11 | 194,667 |
| 2019-10-25 | $5.41 | $5.47 | $5.40 | $5.47 | $5.10 | 70,745 |
| 2019-10-24 | $5.60 | $5.60 | $5.49 | $5.50 | $5.13 | 76,149 |
| 2019-10-23 | $5.71 | $5.71 | $5.61 | $5.65 | $5.27 | 256,306 |
| 2019-10-22 | $5.58 | $5.63 | $5.55 | $5.58 | $5.20 | 98,152 |
| 2019-10-21 | $5.66 | $5.67 | $5.60 | $5.61 | $5.23 | 489,833 |
| 2019-10-18 | $5.59 | $5.60 | $5.50 | $5.59 | $5.21 | 286,902 |
| 2019-10-17 | $5.62 | $5.66 | $5.54 | $5.55 | $5.17 | 172,295 |
| 2019-10-16 | $5.62 | $5.64 | $5.56 | $5.59 | $5.21 | 300,396 |
| 2019-10-15 | $5.47 | $5.79 | $5.47 | $5.69 | $5.30 | 476,178 |
| 2019-10-14 | $5.33 | $5.50 | $5.33 | $5.44 | $5.07 | 1,896,886 |
| 2019-10-11 | $5.34 | $5.38 | $5.27 | $5.33 | $4.97 | 301,767 |
| 2019-10-10 | $4.71 | $4.84 | $4.71 | $4.82 | $4.49 | 467,238 |
| 2019-10-09 | $4.60 | $4.62 | $4.57 | $4.59 | $4.28 | 162,904 |
| 2019-10-08 | $4.57 | $4.66 | $4.57 | $4.62 | $4.31 | 373,092 |
| 2019-10-07 | $4.70 | $4.75 | $4.69 | $4.72 | $4.40 | 325,427 |
| 2019-10-04 | $4.67 | $4.75 | $4.66 | $4.72 | $4.40 | 178,541 |
| 2019-10-03 | $4.67 | $4.74 | $4.62 | $4.68 | $4.36 | 284,172 |
| 2019-10-02 | $4.84 | $4.84 | $4.75 | $4.75 | $4.35 | 128,406 |
| 2019-10-01 | $5.10 | $5.14 | $5.08 | $5.09 | $4.66 | 230,544 |
| 2019-09-30 | $5.11 | $5.12 | $5.03 | $5.08 | $4.65 | 1,054,770 |
| 2019-09-27 | $5.11 | $5.14 | $5.08 | $5.09 | $4.66 | 77,791 |
| 2019-09-26 | $4.92 | $5.00 | $4.91 | $4.96 | $4.54 | 678,812 |
| 2019-09-25 | $4.96 | $5.01 | $4.95 | $5.00 | $4.58 | 109,419 |
| 2019-09-24 | $4.98 | $4.99 | $4.93 | $4.93 | $4.51 | 257,504 |
| 2019-09-23 | $4.96 | $5.02 | $4.95 | $4.99 | $4.57 | 253,558 |
| 2019-09-20 | $4.97 | $5.03 | $4.96 | $4.96 | $4.54 | 126,308 |
| 2019-09-19 | $4.82 | $4.86 | $4.79 | $4.85 | $4.44 | 118,019 |
| 2019-09-18 | $4.90 | $4.92 | $4.84 | $4.87 | $4.46 | 131,425 |
| 2019-09-17 | $4.96 | $5.04 | $4.94 | $5.03 | $4.61 | 119,988 |
| 2019-09-16 | $5.09 | $5.09 | $5.05 | $5.08 | $4.65 | 170,257 |
| 2019-09-13 | $5.20 | $5.21 | $5.16 | $5.17 | $4.73 | 1,465,270 |
| 2019-09-12 | $4.96 | $5.00 | $4.95 | $4.97 | $4.55 | 177,074 |
| 2019-09-11 | $5.03 | $5.05 | $4.97 | $5.01 | $4.59 | 87,929 |
| 2019-09-10 | $5.06 | $5.09 | $5.03 | $5.09 | $4.66 | 230,842 |
| 2019-09-09 | $4.97 | $4.97 | $4.94 | $4.97 | $4.55 | 293,703 |
| 2019-09-06 | $4.86 | $4.87 | $4.83 | $4.85 | $4.44 | 229,045 |
| 2019-09-05 | $4.82 | $4.89 | $4.81 | $4.87 | $4.46 | 271,502 |
| 2019-09-04 | $4.78 | $4.78 | $4.73 | $4.75 | $4.35 | 398,791 |
| 2019-09-03 | $4.70 | $4.73 | $4.69 | $4.70 | $4.30 | 156,078 |
| 2019-08-30 | $4.75 | $4.76 | $4.68 | $4.71 | $4.31 | 84,082 |
| 2019-08-29 | $4.70 | $4.72 | $4.68 | $4.70 | $4.30 | 195,652 |
| 2019-08-28 | $4.70 | $4.77 | $4.68 | $4.73 | $4.33 | 135,637 |
| 2019-08-27 | $4.74 | $4.77 | $4.67 | $4.74 | $4.34 | 409,559 |
| 2019-08-26 | $4.65 | $4.76 | $4.61 | $4.66 | $4.27 | 124,180 |
| 2019-08-23 | $4.80 | $4.80 | $4.64 | $4.64 | $4.25 | 112,074 |
| 2019-08-22 | $4.74 | $4.80 | $4.74 | $4.76 | $4.36 | 228,444 |
| 2019-08-21 | $4.64 | $4.66 | $4.58 | $4.63 | $4.24 | 113,461 |
| 2019-08-20 | $4.60 | $4.61 | $4.57 | $4.60 | $4.21 | 319,451 |
| 2019-08-19 | $4.76 | $4.78 | $4.73 | $4.76 | $4.36 | 128,208 |
| 2019-08-16 | $4.66 | $4.75 | $4.61 | $4.74 | $4.34 | 534,150 |
| 2019-08-15 | $4.77 | $4.82 | $4.62 | $4.70 | $4.30 | 394,684 |
| 2019-08-14 | $4.75 | $4.85 | $4.75 | $4.82 | $4.41 | 190,654 |
| 2019-08-13 | $4.90 | $4.97 | $4.90 | $4.93 | $4.51 | 210,641 |
| 2019-08-12 | $5.03 | $5.04 | $4.97 | $4.97 | $4.55 | 135,563 |
| 2019-08-09 | $5.08 | $5.12 | $5.06 | $5.06 | $4.63 | 297,947 |
| 2019-08-08 | $5.14 | $5.23 | $5.14 | $5.22 | $4.78 | 164,527 |
| 2019-08-07 | $5.15 | $5.23 | $5.14 | $5.22 | $4.78 | 99,466 |
| 2019-08-06 | $5.17 | $5.20 | $5.13 | $5.17 | $4.73 | 203,575 |
| 2019-08-05 | $5.16 | $5.17 | $5.10 | $5.10 | $4.67 | 247,372 |
| 2019-08-02 | $5.29 | $5.31 | $5.22 | $5.30 | $4.85 | 330,804 |
| 2019-08-01 | $5.32 | $5.37 | $5.31 | $5.34 | $4.89 | 217,383 |
| 2019-07-31 | $5.50 | $5.54 | $5.41 | $5.45 | $4.99 | 394,867 |
| 2019-07-30 | $5.47 | $5.50 | $5.44 | $5.44 | $4.98 | 167,049 |
| 2019-07-29 | $5.60 | $5.61 | $5.57 | $5.57 | $5.10 | 203,226 |
| 2019-07-26 | $5.56 | $5.65 | $5.54 | $5.64 | $5.16 | 1,044,871 |
| 2019-07-25 | $5.51 | $5.53 | $5.48 | $5.50 | $5.04 | 120,000 |
| 2019-07-24 | $5.59 | $5.60 | $5.56 | $5.58 | $5.11 | 129,928 |
| 2019-07-23 | $5.56 | $5.60 | $5.55 | $5.58 | $5.11 | 179,093 |
| 2019-07-22 | $5.53 | $5.54 | $5.48 | $5.52 | $5.05 | 151,261 |
| 2019-07-19 | $5.52 | $5.52 | $5.48 | $5.48 | $5.02 | 120,088 |
| 2019-07-18 | $5.57 | $5.60 | $5.53 | $5.59 | $5.12 | 144,413 |
| 2019-07-17 | $5.54 | $5.56 | $5.52 | $5.53 | $5.06 | 97,931 |
| 2019-07-16 | $5.59 | $5.60 | $5.56 | $5.58 | $5.11 | 121,201 |
| 2019-07-15 | $5.55 | $5.62 | $5.53 | $5.59 | $5.12 | 1,177,259 |
| 2019-07-12 | $5.56 | $5.63 | $5.56 | $5.60 | $5.13 | 2,828,913 |
| 2019-07-11 | $5.44 | $5.50 | $5.44 | $5.49 | $5.03 | 255,704 |
| 2019-07-10 | $5.42 | $5.42 | $5.35 | $5.39 | $4.94 | 177,486 |
| 2019-07-09 | $5.41 | $5.44 | $5.39 | $5.40 | $4.94 | 79,208 |
| 2019-07-08 | $5.49 | $5.53 | $5.48 | $5.53 | $5.06 | 283,543 |
| 2019-07-05 | $5.54 | $5.57 | $5.53 | $5.54 | $5.07 | 285,871 |
| 2019-07-03 | $5.56 | $5.65 | $5.54 | $5.55 | $5.08 | 69,601 |
| 2019-07-02 | $5.48 | $5.53 | $5.47 | $5.48 | $5.02 | 100,833 |
| 2019-07-01 | $5.44 | $5.48 | $5.37 | $5.46 | $5.00 | 162,750 |
| 2019-06-28 | $5.48 | $5.49 | $5.43 | $5.44 | $4.98 | 333,891 |
| 2019-06-27 | $5.41 | $5.44 | $5.40 | $5.41 | $4.95 | 92,855 |
| 2019-06-26 | $5.20 | $5.24 | $5.19 | $5.20 | $4.76 | 367,160 |
| 2019-06-25 | $5.16 | $5.18 | $5.11 | $5.14 | $4.71 | 234,234 |
| 2019-06-24 | $5.17 | $5.17 | $5.12 | $5.12 | $4.69 | 994,707 |
| 2019-06-21 | $5.32 | $5.33 | $5.25 | $5.27 | $4.83 | 436,964 |
| 2019-06-20 | $5.27 | $5.32 | $5.26 | $5.30 | $4.85 | 2,583,662 |
| 2019-06-19 | $5.31 | $5.32 | $5.27 | $5.28 | $4.84 | 563,658 |
| 2019-06-18 | $5.29 | $5.31 | $5.27 | $5.28 | $4.84 | 456,073 |
| 2019-06-17 | $5.25 | $5.28 | $5.23 | $5.24 | $4.80 | 165,779 |
| 2019-06-14 | $5.31 | $5.31 | $5.17 | $5.19 | $4.75 | 1,114,097 |
| 2019-06-13 | $5.31 | $5.32 | $5.29 | $5.30 | $4.85 | 174,724 |
| 2019-06-12 | $5.39 | $5.39 | $5.31 | $5.32 | $4.87 | 235,318 |
| 2019-06-11 | $5.44 | $5.44 | $5.36 | $5.36 | $4.91 | 430,226 |
| 2019-06-10 | $5.39 | $5.41 | $5.35 | $5.38 | $4.93 | 290,173 |
| 2019-06-07 | $5.28 | $5.33 | $5.28 | $5.31 | $4.86 | 435,167 |
| 2019-06-06 | $5.30 | $5.30 | $5.23 | $5.25 | $4.81 | 165,183 |
| 2019-06-05 | $5.56 | $5.56 | $5.50 | $5.50 | $4.87 | 218,370 |
| 2019-06-04 | $5.50 | $5.54 | $5.48 | $5.54 | $4.91 | 286,219 |
| 2019-06-03 | $5.40 | $5.43 | $5.36 | $5.38 | $4.77 | 140,795 |
| 2019-05-31 | $5.41 | $5.44 | $5.36 | $5.36 | $4.75 | 162,149 |
| 2019-05-30 | $5.40 | $5.40 | $5.34 | $5.34 | $4.73 | 211,217 |
| 2019-05-29 | $5.44 | $5.47 | $5.39 | $5.42 | $4.80 | 322,360 |
| 2019-05-28 | $5.54 | $5.55 | $5.47 | $5.47 | $4.85 | 402,001 |
| 2019-05-24 | $5.43 | $5.45 | $5.35 | $5.44 | $4.82 | 464,068 |
| 2019-05-23 | $5.40 | $5.41 | $5.35 | $5.35 | $4.74 | 128,417 |
| 2019-05-22 | $5.55 | $5.57 | $5.47 | $5.47 | $4.85 | 65,026 |
| 2019-05-21 | $5.72 | $5.76 | $5.68 | $5.70 | $5.05 | 75,011 |
| 2019-05-20 | $5.71 | $5.79 | $5.66 | $5.68 | $5.03 | 88,381 |
| 2019-05-17 | $5.78 | $5.80 | $5.76 | $5.76 | $5.10 | 41,365 |
| 2019-05-16 | $5.86 | $5.87 | $5.82 | $5.83 | $5.16 | 81,965 |
| 2019-05-15 | $6.05 | $6.05 | $5.97 | $5.98 | $5.30 | 110,633 |
| 2019-05-14 | $6.29 | $6.29 | $6.22 | $6.22 | $5.51 | 560,114 |
| 2019-05-13 | $6.27 | $6.28 | $6.16 | $6.18 | $5.47 | 432,196 |
| 2019-05-10 | $6.38 | $6.46 | $6.29 | $6.33 | $5.61 | 42,924 |
| 2019-05-09 | $6.35 | $6.40 | $6.33 | $6.39 | $5.66 | 77,341 |
| 2019-05-08 | $6.55 | $6.63 | $6.52 | $6.58 | $5.83 | 135,941 |
| 2019-05-07 | $6.64 | $6.64 | $6.54 | $6.56 | $5.81 | 75,777 |
| 2019-05-06 | $6.75 | $6.89 | $6.75 | $6.79 | $6.01 | 77,293 |
| 2019-05-03 | $6.78 | $6.99 | $6.78 | $6.85 | $6.07 | 62,876 |
| 2019-05-02 | $6.79 | $6.79 | $6.73 | $6.79 | $6.01 | 131,181 |
| 2019-05-01 | $6.94 | $6.99 | $6.92 | $6.92 | $6.13 | 66,236 |
| 2019-04-30 | $6.92 | $6.94 | $6.88 | $6.92 | $6.13 | 78,724 |
| 2019-04-29 | $6.92 | $6.92 | $6.87 | $6.87 | $6.09 | 76,345 |
| 2019-04-26 | $6.90 | $6.90 | $6.86 | $6.89 | $6.10 | 56,896 |
| 2019-04-25 | $6.86 | $6.90 | $6.84 | $6.86 | $6.08 | 50,423 |
| 2019-04-24 | $6.83 | $6.89 | $6.77 | $6.80 | $6.02 | 52,252 |
| 2019-04-23 | $6.86 | $6.89 | $6.80 | $6.84 | $6.06 | 43,927 |
| 2019-04-22 | $6.79 | $6.84 | $6.78 | $6.82 | $6.04 | 38,541 |
| 2019-04-18 | $6.83 | $6.83 | $6.78 | $6.81 | $6.03 | 131,239 |
| 2019-04-17 | $6.81 | $6.87 | $6.81 | $6.84 | $6.06 | 72,269 |
| 2019-04-16 | $6.78 | $6.81 | $6.77 | $6.77 | $6.00 | 46,753 |
| 2019-04-15 | $6.73 | $6.77 | $6.71 | $6.74 | $5.97 | 250,723 |
| 2019-04-12 | $6.67 | $6.69 | $6.62 | $6.62 | $5.86 | 74,846 |
| 2019-04-11 | $6.67 | $6.68 | $6.61 | $6.61 | $5.86 | 147,355 |
| 2019-04-10 | $6.55 | $6.58 | $6.54 | $6.56 | $5.81 | 32,180 |
| 2019-04-09 | $6.48 | $6.48 | $6.42 | $6.44 | $5.70 | 44,205 |
| 2019-04-08 | $6.46 | $6.48 | $6.42 | $6.46 | $5.72 | 47,666 |
| 2019-04-05 | $6.53 | $6.54 | $6.47 | $6.50 | $5.76 | 59,569 |
| 2019-04-04 | $6.60 | $6.65 | $6.56 | $6.56 | $5.81 | 46,253 |
| 2019-04-03 | $6.52 | $6.61 | $6.52 | $6.58 | $5.83 | 56,434 |
| 2019-04-02 | $6.30 | $6.38 | $6.28 | $6.34 | $5.62 | 89,140 |
| 2019-04-01 | $6.20 | $6.23 | $6.19 | $6.23 | $5.52 | 39,883 |
| 2019-03-29 | $6.21 | $6.24 | $6.15 | $6.20 | $5.49 | 31,917 |
| 2019-03-28 | $6.12 | $6.19 | $6.07 | $6.14 | $5.44 | 99,743 |
| 2019-03-27 | $6.17 | $6.18 | $6.10 | $6.14 | $5.44 | 53,964 |
| 2019-03-26 | $6.14 | $6.14 | $6.09 | $6.13 | $5.43 | 91,653 |
| 2019-03-25 | $6.02 | $6.07 | $5.98 | $6.04 | $5.35 | 70,036 |
| 2019-03-22 | $6.02 | $6.12 | $6.01 | $6.05 | $5.36 | 344,691 |
| 2019-03-21 | $6.03 | $6.03 | $5.93 | $5.99 | $5.31 | 180,168 |
| 2019-03-20 | $6.38 | $6.40 | $6.13 | $6.17 | $5.47 | 50,582 |
| 2019-03-19 | $6.59 | $6.60 | $6.56 | $6.58 | $5.83 | 63,680 |
| 2019-03-18 | $6.52 | $6.57 | $6.49 | $6.56 | $5.81 | 56,534 |
| 2019-03-15 | $6.53 | $6.58 | $6.46 | $6.48 | $5.74 | 323,482 |
| 2019-03-14 | $6.44 | $6.50 | $6.44 | $6.46 | $5.72 | 61,908 |
| 2019-03-13 | $6.26 | $6.30 | $6.24 | $6.28 | $5.56 | 58,376 |
| 2019-03-12 | $6.27 | $6.31 | $6.22 | $6.26 | $5.55 | 146,300 |
| 2019-03-11 | $6.23 | $6.28 | $6.21 | $6.26 | $5.55 | 49,669 |
| 2019-03-08 | $6.23 | $6.26 | $6.13 | $6.21 | $5.50 | 252,666 |
| 2019-03-07 | $6.37 | $6.38 | $6.26 | $6.29 | $5.57 | 102,770 |
| 2019-03-06 | $6.66 | $6.68 | $6.59 | $6.62 | $5.86 | 72,646 |
| 2019-03-05 | $6.60 | $6.69 | $6.59 | $6.68 | $5.92 | 77,835 |
| 2019-03-04 | $6.67 | $6.68 | $6.61 | $6.66 | $5.90 | 91,397 |
| 2019-03-01 | $6.62 | $6.66 | $6.59 | $6.63 | $5.87 | 157,612 |
| 2019-02-28 | $6.49 | $6.64 | $6.49 | $6.59 | $5.84 | 59,405 |
| 2019-02-27 | $6.56 | $6.65 | $6.56 | $6.63 | $5.87 | 33,664 |
| 2019-02-26 | $6.49 | $6.66 | $6.49 | $6.63 | $5.87 | 396,171 |
| 2019-02-25 | $6.31 | $6.38 | $6.27 | $6.38 | $5.65 | 137,585 |
| 2019-02-22 | $6.18 | $6.25 | $6.18 | $6.24 | $5.53 | 116,990 |
| 2019-02-21 | $6.36 | $6.40 | $6.33 | $6.36 | $5.63 | 92,784 |
| 2019-02-20 | $6.37 | $6.47 | $6.33 | $6.46 | $5.72 | 65,600 |
| 2019-02-19 | $5.98 | $6.15 | $5.98 | $6.13 | $5.43 | 96,544 |
| 2019-02-15 | $5.98 | $6.02 | $5.91 | $5.96 | $5.28 | 145,381 |
| 2019-02-14 | $6.06 | $6.10 | $6.04 | $6.09 | $5.39 | 75,729 |
| 2019-02-13 | $6.13 | $6.16 | $6.11 | $6.13 | $5.43 | 145,788 |
| 2019-02-12 | $6.02 | $6.14 | $6.01 | $6.13 | $5.43 | 195,996 |
| 2019-02-11 | $5.97 | $5.99 | $5.91 | $5.99 | $5.31 | 50,136 |
| 2019-02-08 | $5.92 | $5.94 | $5.90 | $5.93 | $5.25 | 54,508 |
| 2019-02-07 | $6.05 | $6.07 | $5.99 | $6.02 | $5.33 | 95,126 |
| 2019-02-06 | $6.10 | $6.18 | $6.10 | $6.13 | $5.43 | 92,661 |
| 2019-02-05 | $6.04 | $6.14 | $6.04 | $6.10 | $5.40 | 151,052 |
| 2019-02-04 | $5.91 | $6.00 | $5.91 | $5.99 | $5.31 | 136,917 |
| 2019-02-01 | $5.91 | $6.05 | $5.91 | $6.01 | $5.32 | 99,143 |
| 2019-01-31 | $6.03 | $6.03 | $5.94 | $5.97 | $5.29 | 617,052 |
| 2019-01-30 | $6.07 | $6.17 | $6.05 | $6.16 | $5.46 | 125,450 |
| 2019-01-29 | $6.09 | $6.15 | $6.03 | $6.05 | $5.36 | 306,264 |
| 2019-01-28 | $5.90 | $6.04 | $5.89 | $6.01 | $5.32 | 1,032,979 |
| 2019-01-25 | $5.97 | $6.04 | $5.94 | $5.98 | $5.30 | 102,512 |
| 2019-01-24 | $5.87 | $5.97 | $5.84 | $5.97 | $5.29 | 417,046 |
| 2019-01-23 | $5.90 | $5.95 | $5.89 | $5.91 | $5.23 | 362,515 |
| 2019-01-22 | $5.92 | $5.93 | $5.86 | $5.88 | $5.20 | 1,315,796 |
| 2019-01-18 | $5.98 | $6.05 | $5.97 | $6.01 | $5.32 | 1,252,639 |
| 2019-01-17 | $5.85 | $6.05 | $5.85 | $6.01 | $5.32 | 1,280,579 |
| 2019-01-16 | $5.97 | $6.00 | $5.83 | $5.92 | $5.24 | 80,386 |
| 2019-01-15 | $5.80 | $5.90 | $5.75 | $5.86 | $5.19 | 571,873 |
| 2019-01-14 | $5.78 | $5.98 | $5.78 | $5.93 | $5.25 | 2,700,187 |
| 2019-01-11 | $5.75 | $5.91 | $5.75 | $5.89 | $5.22 | 2,175,665 |
| 2019-01-10 | $5.84 | $5.90 | $5.84 | $5.89 | $5.22 | 329,092 |
| 2019-01-09 | $5.98 | $6.00 | $5.92 | $5.98 | $5.30 | 401,984 |
| 2019-01-08 | $5.85 | $5.87 | $5.77 | $5.82 | $5.16 | 547,761 |
| 2019-01-07 | $5.60 | $5.78 | $5.56 | $5.76 | $5.10 | 1,623,487 |
| 2019-01-04 | $5.45 | $5.55 | $5.45 | $5.54 | $4.91 | 838,153 |
| 2019-01-03 | $5.37 | $5.39 | $5.31 | $5.36 | $4.75 | 654,525 |
| 2019-01-02 | $5.24 | $5.31 | $5.21 | $5.30 | $4.69 | 936,400 |
| 2018-12-31 | $5.27 | $5.32 | $5.22 | $5.22 | $4.62 | 1,957,904 |
| 2018-12-28 | $5.26 | $5.28 | $5.19 | $5.27 | $4.67 | 825,369 |
| 2018-12-27 | $5.16 | $5.20 | $5.08 | $5.19 | $4.60 | 831,982 |
| 2018-12-26 | $5.15 | $5.28 | $5.13 | $5.20 | $4.61 | 547,920 |
| 2018-12-24 | $5.25 | $5.30 | $5.15 | $5.16 | $4.57 | 452,484 |
| 2018-12-21 | $5.25 | $5.33 | $5.16 | $5.25 | $4.65 | 1,125,403 |
| 2018-12-20 | $5.31 | $5.32 | $5.23 | $5.27 | $4.67 | 1,140,684 |
| 2018-12-19 | $5.49 | $5.50 | $5.28 | $5.32 | $4.71 | 792,224 |
| 2018-12-18 | $5.53 | $5.57 | $5.48 | $5.49 | $4.86 | 934,679 |
| 2018-12-17 | $5.41 | $5.46 | $5.34 | $5.40 | $4.78 | 1,435,058 |
| 2018-12-14 | $5.59 | $5.67 | $5.52 | $5.56 | $4.92 | 995,892 |
| 2018-12-13 | $5.72 | $5.83 | $5.71 | $5.76 | $5.10 | 1,149,428 |
| 2018-12-12 | $5.87 | $5.87 | $5.79 | $5.81 | $5.15 | 522,143 |
| 2018-12-11 | $5.87 | $5.90 | $5.75 | $5.79 | $5.13 | 2,632,904 |
| 2018-12-10 | $5.81 | $5.87 | $5.73 | $5.77 | $5.11 | 1,224,409 |
| 2018-12-07 | $5.87 | $5.91 | $5.71 | $5.72 | $5.07 | 799,358 |
| 2018-12-06 | $5.91 | $5.93 | $5.82 | $5.93 | $5.25 | 1,184,858 |
| 2018-12-04 | $6.08 | $6.08 | $5.88 | $5.91 | $5.23 | 885,368 |
| 2018-12-03 | $6.19 | $6.21 | $6.12 | $6.14 | $5.44 | 738,005 |
| 2018-11-30 | $6.49 | $6.50 | $6.32 | $6.35 | $5.62 | 701,264 |
| 2018-11-29 | $6.52 | $6.58 | $6.49 | $6.54 | $5.79 | 613,558 |
| 2018-11-28 | $6.46 | $6.54 | $6.39 | $6.53 | $5.78 | 633,138 |
| 2018-11-27 | $6.39 | $6.48 | $6.34 | $6.43 | $5.70 | 677,275 |
| 2018-11-26 | $6.33 | $6.39 | $6.29 | $6.35 | $5.62 | 710,881 |
| 2018-11-23 | $6.14 | $6.20 | $6.10 | $6.19 | $5.48 | 2,199,589 |
| 2018-11-21 | $6.11 | $6.12 | $5.99 | $6.05 | $5.36 | 586,560 |
| 2018-11-20 | $6.26 | $6.31 | $6.18 | $6.21 | $5.50 | 574,870 |
| 2018-11-19 | $6.28 | $6.30 | $6.18 | $6.21 | $5.50 | 966,388 |
| 2018-11-16 | $6.27 | $6.27 | $6.17 | $6.20 | $5.49 | 581,053 |
| 2018-11-15 | $6.25 | $6.29 | $6.19 | $6.25 | $5.54 | 614,149 |
| 2018-11-14 | $6.56 | $6.57 | $6.43 | $6.49 | $5.75 | 600,292 |
| 2018-11-13 | $6.27 | $6.40 | $6.26 | $6.31 | $5.59 | 825,611 |
| 2018-11-12 | $6.31 | $6.31 | $6.13 | $6.17 | $5.47 | 409,649 |
| 2018-11-09 | $6.63 | $6.63 | $6.57 | $6.59 | $5.84 | 283,445 |
| 2018-11-08 | $6.70 | $6.73 | $6.65 | $6.66 | $5.90 | 330,542 |
| 2018-11-07 | $6.67 | $6.67 | $6.59 | $6.62 | $5.86 | 422,310 |
| 2018-11-06 | $6.49 | $6.58 | $6.48 | $6.57 | $5.82 | 242,123 |
| 2018-11-05 | $6.59 | $6.64 | $6.54 | $6.62 | $5.86 | 392,529 |
| 2018-11-02 | $6.88 | $6.89 | $6.76 | $6.83 | $6.05 | 250,338 |
| 2018-11-01 | $6.79 | $6.83 | $6.70 | $6.82 | $6.04 | 234,958 |
| 2018-10-31 | $6.49 | $6.53 | $6.45 | $6.50 | $5.76 | 318,758 |
| 2018-10-30 | $6.35 | $6.41 | $6.34 | $6.39 | $5.66 | 326,352 |
| 2018-10-29 | $6.43 | $6.44 | $6.32 | $6.37 | $5.64 | 344,926 |
| 2018-10-26 | $6.26 | $6.27 | $6.17 | $6.23 | $5.52 | 246,322 |
| 2018-10-25 | $6.29 | $6.32 | $6.25 | $6.28 | $5.56 | 292,764 |
| 2018-10-24 | $6.41 | $6.42 | $6.24 | $6.25 | $5.54 | 262,368 |
| 2018-10-23 | $6.29 | $6.36 | $6.25 | $6.35 | $5.62 | 453,767 |
| 2018-10-22 | $6.39 | $6.39 | $6.32 | $6.33 | $5.61 | 265,517 |
| 2018-10-19 | $6.39 | $6.41 | $6.29 | $6.34 | $5.62 | 126,344 |
| 2018-10-18 | $6.60 | $6.62 | $6.48 | $6.49 | $5.75 | 651,010 |
| 2018-10-17 | $6.69 | $6.72 | $6.64 | $6.65 | $5.89 | 233,136 |
| 2018-10-16 | $6.68 | $6.77 | $6.68 | $6.76 | $5.99 | 381,265 |
| 2018-10-15 | $6.64 | $6.72 | $6.61 | $6.69 | $5.93 | 2,431,372 |
| 2018-10-12 | $6.84 | $6.84 | $6.66 | $6.71 | $5.94 | 375,321 |
| 2018-10-11 | $6.86 | $6.90 | $6.62 | $6.70 | $5.93 | 304,960 |
| 2018-10-10 | $6.93 | $6.99 | $6.83 | $6.86 | $6.08 | 97,694 |
| 2018-10-09 | $6.61 | $6.67 | $6.59 | $6.64 | $5.88 | 287,234 |
| 2018-10-08 | $6.58 | $6.62 | $6.54 | $6.58 | $5.83 | 209,651 |
| 2018-10-05 | $6.51 | $6.61 | $6.51 | $6.59 | $5.84 | 236,941 |
| 2018-10-04 | $6.74 | $6.76 | $6.61 | $6.70 | $5.93 | 210,571 |
| 2018-10-03 | $6.77 | $6.84 | $6.77 | $6.82 | $5.97 | 219,888 |
| 2018-10-02 | $6.65 | $6.67 | $6.60 | $6.65 | $5.82 | 156,197 |
| 2018-10-01 | $6.76 | $6.77 | $6.69 | $6.76 | $5.92 | 176,633 |
| 2018-09-28 | $6.83 | $6.84 | $6.75 | $6.79 | $5.95 | 97,768 |
| 2018-09-27 | $6.89 | $6.94 | $6.87 | $6.91 | $6.05 | 251,838 |
| 2018-09-26 | $6.78 | $6.92 | $6.78 | $6.87 | $6.02 | 675,292 |
| 2018-09-25 | $6.71 | $6.77 | $6.65 | $6.77 | $5.93 | 3,258,244 |
| 2018-09-24 | $6.73 | $6.73 | $6.66 | $6.68 | $5.85 | 643,652 |
| 2018-09-21 | $6.70 | $6.73 | $6.54 | $6.68 | $5.85 | 3,597,466 |
| 2018-09-20 | $6.46 | $6.47 | $6.42 | $6.47 | $5.67 | 320,371 |
| 2018-09-19 | $6.67 | $6.69 | $6.46 | $6.51 | $5.70 | 1,311,000 |
| 2018-09-18 | $6.96 | $7.07 | $6.91 | $6.94 | $6.08 | 2,203,155 |
| 2018-09-17 | $7.03 | $7.06 | $7.01 | $7.03 | $6.16 | 239,010 |
| 2018-09-14 | $7.01 | $7.01 | $6.87 | $6.90 | $6.04 | 1,048,393 |
| 2018-09-13 | $6.94 | $6.94 | $6.83 | $6.88 | $6.03 | 133,246 |
| 2018-09-12 | $7.00 | $7.02 | $6.93 | $6.94 | $6.08 | 117,190 |
| 2018-09-11 | $6.93 | $7.04 | $6.93 | $7.01 | $6.14 | 225,956 |
| 2018-09-10 | $6.95 | $6.98 | $6.89 | $6.97 | $6.11 | 384,502 |
| 2018-09-07 | $6.95 | $6.99 | $6.86 | $6.87 | $6.02 | 499,577 |
| 2018-09-06 | $7.12 | $7.14 | $7.02 | $7.08 | $6.20 | 116,985 |
| 2018-09-05 | $7.17 | $7.17 | $7.10 | $7.15 | $6.26 | 190,007 |
| 2018-09-04 | $7.04 | $7.12 | $7.04 | $7.12 | $6.24 | 262,898 |
| 2018-08-31 | $7.24 | $7.28 | $7.22 | $7.23 | $6.33 | 406,496 |
| 2018-08-30 | $7.29 | $7.33 | $7.26 | $7.29 | $6.39 | 559,223 |
| 2018-08-29 | $7.29 | $7.42 | $7.27 | $7.42 | $6.50 | 1,400,815 |
| 2018-08-28 | $7.37 | $7.39 | $7.32 | $7.39 | $6.47 | 880,801 |
| 2018-08-27 | $7.35 | $7.40 | $7.32 | $7.39 | $6.47 | 110,430 |
| 2018-08-24 | $7.30 | $7.36 | $7.30 | $7.35 | $6.44 | 417,911 |
| 2018-08-23 | $7.31 | $7.32 | $7.28 | $7.32 | $6.41 | 1,051,611 |
| 2018-08-22 | $7.23 | $7.31 | $7.23 | $7.30 | $6.39 | 980,325 |
| 2018-08-21 | $7.12 | $7.26 | $7.08 | $7.23 | $6.33 | 1,062,369 |
| 2018-08-20 | $6.95 | $6.97 | $6.93 | $6.96 | $6.10 | 170,804 |
| 2018-08-17 | $6.90 | $7.02 | $6.89 | $7.01 | $6.14 | 147,155 |
| 2018-08-16 | $7.16 | $7.16 | $6.99 | $7.00 | $6.13 | 299,818 |
| 2018-08-15 | $7.34 | $7.40 | $7.32 | $7.39 | $6.47 | 166,610 |
| 2018-08-14 | $7.50 | $7.59 | $7.44 | $7.48 | $6.55 | 202,586 |
| 2018-08-13 | $7.34 | $7.51 | $7.34 | $7.47 | $6.54 | 123,741 |
| 2018-08-10 | $7.62 | $7.66 | $7.53 | $7.56 | $6.62 | 187,887 |
| 2018-08-09 | $7.79 | $7.81 | $7.73 | $7.74 | $6.78 | 133,269 |
| 2018-08-08 | $7.81 | $7.84 | $7.76 | $7.82 | $6.85 | 116,788 |
| 2018-08-07 | $7.74 | $7.79 | $7.74 | $7.76 | $6.80 | 82,694 |
| 2018-08-06 | $7.62 | $7.71 | $7.61 | $7.68 | $6.73 | 89,344 |
| 2018-08-03 | $7.78 | $7.80 | $7.75 | $7.78 | $6.81 | 100,851 |
| 2018-08-02 | $7.68 | $7.77 | $7.68 | $7.75 | $6.79 | 60,200 |
| 2018-08-01 | $7.89 | $7.90 | $7.76 | $7.85 | $6.88 | 52,983 |
| 2018-07-31 | $7.97 | $8.05 | $7.88 | $7.91 | $6.93 | 87,088 |
| 2018-07-30 | $8.31 | $8.31 | $8.19 | $8.23 | $7.21 | 84,154 |
| 2018-07-27 | $8.24 | $8.28 | $8.20 | $8.24 | $7.22 | 113,484 |
| 2018-07-26 | $8.33 | $8.37 | $8.31 | $8.31 | $7.28 | 48,130 |
| 2018-07-25 | $8.40 | $8.43 | $8.22 | $8.39 | $7.35 | 61,926 |
| 2018-07-24 | $8.38 | $8.39 | $8.27 | $8.31 | $7.28 | 64,717 |
| 2018-07-23 | $8.46 | $8.48 | $8.29 | $8.36 | $7.32 | 58,953 |
| 2018-07-20 | $8.39 | $8.50 | $8.38 | $8.45 | $7.40 | 79,183 |
| 2018-07-19 | $8.36 | $8.46 | $8.35 | $8.41 | $7.37 | 287,475 |
| 2018-07-18 | $8.35 | $8.38 | $8.24 | $8.35 | $7.31 | 97,903 |
| 2018-07-17 | $8.25 | $8.28 | $8.20 | $8.24 | $7.22 | 41,843 |
| 2018-07-16 | $8.19 | $8.23 | $8.16 | $8.21 | $7.19 | 72,932 |
| 2018-07-13 | $8.27 | $8.30 | $8.22 | $8.27 | $7.24 | 32,789 |
| 2018-07-12 | $8.24 | $8.29 | $8.17 | $8.29 | $7.26 | 50,706 |
| 2018-07-11 | $8.14 | $8.22 | $8.10 | $8.17 | $7.16 | 73,209 |
| 2018-07-10 | $8.07 | $8.13 | $8.07 | $8.12 | $7.11 | 44,237 |
| 2018-07-09 | $8.01 | $8.05 | $7.96 | $8.03 | $7.03 | 105,944 |
| 2018-07-06 | $7.84 | $7.89 | $7.81 | $7.89 | $6.91 | 106,391 |
| 2018-07-05 | $7.87 | $7.87 | $7.78 | $7.85 | $6.87 | 71,413 |
| 2018-07-03 | $7.90 | $7.94 | $7.88 | $7.90 | $6.92 | 58,812 |
| 2018-07-02 | $7.89 | $7.92 | $7.80 | $7.88 | $6.90 | 102,281 |
| 2018-06-29 | $7.88 | $7.96 | $7.87 | $7.89 | $6.91 | 647,189 |
| 2018-06-28 | $7.82 | $7.86 | $7.79 | $7.84 | $6.87 | 289,463 |
| 2018-06-27 | $7.86 | $7.97 | $7.86 | $7.92 | $6.94 | 413,999 |
| 2018-06-26 | $7.98 | $8.06 | $7.93 | $7.97 | $6.98 | 97,385 |
| 2018-06-25 | $8.06 | $8.10 | $7.97 | $8.03 | $7.03 | 123,371 |
| 2018-06-22 | $8.08 | $8.10 | $8.02 | $8.08 | $7.08 | 92,526 |
| 2018-06-21 | $8.02 | $8.03 | $7.99 | $8.03 | $7.03 | 71,809 |
| 2018-06-20 | $8.05 | $8.06 | $7.97 | $8.00 | $7.01 | 97,719 |
| 2018-06-19 | $8.05 | $8.10 | $8.02 | $8.06 | $7.06 | 91,344 |
| 2018-06-18 | $8.10 | $8.19 | $8.07 | $8.16 | $7.15 | 178,960 |
| 2018-06-15 | $8.22 | $8.33 | $8.18 | $8.27 | $7.24 | 54,214 |
| 2018-06-14 | $8.38 | $8.50 | $8.35 | $8.41 | $7.37 | 45,884 |
| 2018-06-13 | $8.33 | $8.40 | $8.24 | $8.29 | $7.26 | 65,764 |
| 2018-06-12 | $8.35 | $8.41 | $8.33 | $8.41 | $7.37 | 149,565 |
| 2018-06-11 | $8.14 | $8.23 | $8.13 | $8.16 | $7.15 | 149,091 |
| 2018-06-08 | $8.11 | $8.16 | $8.11 | $8.14 | $7.13 | 76,632 |
| 2018-06-07 | $8.27 | $8.36 | $8.26 | $8.29 | $7.26 | 71,701 |
| 2018-06-06 | $8.39 | $8.46 | $8.31 | $8.37 | $7.33 | 53,793 |
| 2018-06-05 | $8.31 | $8.31 | $8.24 | $8.27 | $7.24 | 82,073 |
| 2018-06-04 | $8.21 | $8.26 | $8.16 | $8.18 | $7.17 | 672,865 |
| 2018-06-01 | $8.20 | $8.22 | $8.17 | $8.21 | $7.19 | 132,314 |
| 2018-05-31 | $8.21 | $8.23 | $8.14 | $8.19 | $7.17 | 112,726 |
| 2018-05-30 | $8.15 | $8.25 | $8.14 | $8.23 | $7.21 | 81,521 |
| 2018-05-29 | $8.12 | $8.16 | $8.03 | $8.07 | $7.07 | 70,104 |
| 2018-05-25 | $8.19 | $8.26 | $8.16 | $8.25 | $7.23 | 76,008 |
| 2018-05-24 | $8.08 | $8.11 | $7.97 | $8.03 | $7.03 | 85,803 |
| 2018-05-23 | $8.01 | $8.03 | $7.90 | $7.95 | $6.96 | 96,194 |
| 2018-05-22 | $8.15 | $8.17 | $8.05 | $8.08 | $7.08 | 112,393 |
| 2018-05-21 | $8.07 | $8.12 | $8.05 | $8.10 | $7.10 | 99,981 |
| 2018-05-18 | $7.99 | $8.01 | $7.97 | $7.98 | $6.99 | 111,416 |
| 2018-05-17 | $8.00 | $8.05 | $7.97 | $8.01 | $7.02 | 70,707 |
| 2018-05-16 | $7.94 | $7.97 | $7.87 | $7.91 | $6.93 | 96,081 |
| 2018-05-15 | $7.93 | $7.98 | $7.88 | $7.92 | $6.94 | 108,633 |
| 2018-05-14 | $8.03 | $8.07 | $7.97 | $7.98 | $6.99 | 51,912 |
| 2018-05-11 | $8.13 | $8.16 | $8.11 | $8.12 | $7.11 | 141,976 |
| 2018-05-10 | $8.15 | $8.16 | $8.07 | $8.12 | $7.11 | 113,489 |
| 2018-05-09 | $7.93 | $8.00 | $7.90 | $7.95 | $6.96 | 229,028 |
| 2018-05-08 | $7.84 | $7.90 | $7.82 | $7.85 | $6.88 | 382,645 |
| 2018-05-07 | $7.71 | $7.76 | $7.70 | $7.73 | $6.77 | 220,420 |
| 2018-05-04 | $7.71 | $7.73 | $7.60 | $7.72 | $6.76 | 288,348 |
| 2018-05-03 | $7.63 | $7.66 | $7.58 | $7.65 | $6.70 | 119,399 |
| 2018-05-02 | $8.00 | $8.00 | $7.87 | $7.89 | $6.74 | 88,515 |
| 2018-05-01 | $8.17 | $8.19 | $8.07 | $8.10 | $6.92 | 53,127 |
| 2018-04-30 | $8.30 | $8.41 | $8.29 | $8.34 | $7.13 | 70,042 |
| 2018-04-27 | $8.33 | $8.38 | $8.30 | $8.38 | $7.16 | 62,018 |
| 2018-04-26 | $8.51 | $8.53 | $8.47 | $8.52 | $7.28 | 114,202 |
| 2018-04-25 | $8.43 | $8.46 | $8.38 | $8.41 | $7.19 | 137,569 |
| 2018-04-24 | $8.57 | $8.57 | $8.43 | $8.48 | $7.25 | 83,326 |
| 2018-04-23 | $8.64 | $8.73 | $8.63 | $8.66 | $7.40 | 105,210 |
| 2018-04-20 | $8.67 | $8.74 | $8.65 | $8.70 | $7.43 | 183,491 |
| 2018-04-19 | $8.75 | $8.77 | $8.66 | $8.67 | $7.41 | 54,726 |
| 2018-04-18 | $8.64 | $8.75 | $8.64 | $8.65 | $7.39 | 73,229 |
| 2018-04-17 | $8.70 | $8.76 | $8.67 | $8.70 | $7.43 | 242,079 |
| 2018-04-16 | $8.71 | $8.76 | $8.69 | $8.73 | $7.46 | 95,078 |
| 2018-04-13 | $8.67 | $8.69 | $8.61 | $8.62 | $7.37 | 66,075 |
| 2018-04-12 | $8.63 | $8.72 | $8.58 | $8.68 | $7.42 | 50,088 |
| 2018-04-11 | $8.54 | $8.59 | $8.48 | $8.49 | $7.26 | 155,728 |
| 2018-04-10 | $8.44 | $8.55 | $8.44 | $8.50 | $7.26 | 85,039 |
| 2018-04-09 | $8.42 | $8.49 | $8.37 | $8.39 | $7.17 | 112,454 |
| 2018-04-06 | $8.40 | $8.47 | $8.36 | $8.41 | $7.19 | 169,330 |
| 2018-04-05 | $8.36 | $8.43 | $8.32 | $8.43 | $7.20 | 83,446 |
| 2018-04-04 | $8.24 | $8.39 | $8.24 | $8.36 | $7.14 | 121,071 |
| 2018-04-03 | $8.27 | $8.30 | $8.22 | $8.28 | $7.08 | 116,043 |
| 2018-04-02 | $8.28 | $8.35 | $8.17 | $8.20 | $7.01 | 69,275 |
| 2018-03-29 | $8.34 | $8.39 | $8.27 | $8.33 | $7.12 | 128,204 |
| 2018-03-28 | $8.24 | $8.35 | $8.23 | $8.28 | $7.08 | 122,170 |
| 2018-03-27 | $8.30 | $8.35 | $8.20 | $8.20 | $7.01 | 207,909 |
| 2018-03-26 | $8.42 | $8.46 | $8.35 | $8.40 | $7.18 | 200,608 |
| 2018-03-23 | $8.54 | $8.60 | $8.45 | $8.51 | $7.27 | 591,805 |
| 2018-03-22 | $8.40 | $8.48 | $8.31 | $8.34 | $7.13 | 133,331 |
| 2018-03-21 | $8.79 | $8.84 | $8.63 | $8.66 | $7.40 | 281,938 |
| 2018-03-20 | $9.59 | $9.63 | $9.58 | $9.61 | $8.21 | 55,610 |
| 2018-03-19 | $9.65 | $9.68 | $9.58 | $9.61 | $8.21 | 40,348 |
| 2018-03-16 | $9.66 | $9.75 | $9.63 | $9.73 | $8.32 | 84,326 |
| 2018-03-15 | $9.85 | $9.96 | $9.85 | $9.91 | $8.47 | 41,571 |
| 2018-03-14 | $9.77 | $9.88 | $9.77 | $9.81 | $8.38 | 58,790 |
| 2018-03-13 | $9.97 | $10.07 | $9.95 | $10.01 | $8.55 | 40,561 |
| 2018-03-12 | $9.90 | $9.92 | $9.82 | $9.89 | $8.45 | 134,065 |
| 2018-03-09 | $9.85 | $9.91 | $9.83 | $9.88 | $8.44 | 57,999 |
| 2018-03-08 | $9.90 | $9.94 | $9.84 | $9.88 | $8.44 | 27,320 |
| 2018-03-07 | $9.95 | $9.98 | $9.85 | $9.98 | $8.53 | 62,105 |
| 2018-03-06 | $9.86 | $9.89 | $9.80 | $9.85 | $8.42 | 53,712 |
| 2018-03-05 | $9.71 | $9.85 | $9.66 | $9.78 | $8.36 | 81,817 |
| 2018-03-02 | $9.80 | $9.81 | $9.71 | $9.81 | $8.38 | 118,807 |
| 2018-03-01 | $9.82 | $9.82 | $9.64 | $9.70 | $8.29 | 312,941 |
| 2018-02-28 | $10.14 | $10.16 | $9.99 | $10.01 | $8.55 | 73,903 |
| 2018-02-27 | $10.31 | $10.31 | $10.22 | $10.26 | $8.77 | 75,296 |
| 2018-02-26 | $10.24 | $10.30 | $10.21 | $10.30 | $8.80 | 93,236 |
| 2018-02-23 | $10.04 | $10.09 | $10.00 | $10.07 | $8.61 | 94,375 |
| 2018-02-22 | $9.97 | $10.09 | $9.97 | $10.03 | $8.57 | 52,381 |
| 2018-02-21 | $10.23 | $10.30 | $10.17 | $10.17 | $8.69 | 58,614 |
| 2018-02-20 | $10.24 | $10.32 | $10.23 | $10.28 | $8.79 | 62,039 |
| 2018-02-16 | $10.22 | $10.30 | $10.22 | $10.25 | $8.76 | 63,761 |
| 2018-02-15 | $10.37 | $10.41 | $10.31 | $10.33 | $8.83 | 122,606 |
| 2018-02-14 | $10.08 | $10.29 | $10.08 | $10.29 | $8.79 | 170,526 |
| 2018-02-13 | $10.03 | $10.13 | $10.03 | $10.12 | $8.65 | 80,840 |
| 2018-02-12 | $9.86 | $9.99 | $9.82 | $9.95 | $8.50 | 92,132 |
| 2018-02-09 | $9.81 | $9.93 | $9.73 | $9.93 | $8.49 | 98,250 |
| 2018-02-08 | $10.03 | $10.05 | $9.82 | $9.84 | $8.41 | 811,863 |
| 2018-02-07 | $9.81 | $9.95 | $9.78 | $9.93 | $8.49 | 104,503 |
| 2018-02-06 | $9.76 | $9.90 | $9.73 | $9.83 | $8.40 | 162,237 |
| 2018-02-05 | $10.24 | $10.28 | $10.07 | $10.07 | $8.61 | 61,456 |
| 2018-02-02 | $10.09 | $10.12 | $10.02 | $10.04 | $8.58 | 58,042 |
| 2018-02-01 | $10.15 | $10.25 | $10.11 | $10.24 | $8.75 | 70,964 |
| 2018-01-31 | $10.04 | $10.06 | $9.98 | $10.05 | $8.59 | 111,363 |
| 2018-01-30 | $10.13 | $10.14 | $10.03 | $10.12 | $8.65 | 56,725 |
| 2018-01-29 | $10.20 | $10.20 | $10.09 | $10.19 | $8.71 | 358,065 |
| 2018-01-26 | $10.20 | $10.25 | $10.17 | $10.21 | $8.73 | 57,196 |
| 2018-01-25 | $10.06 | $10.11 | $9.97 | $10.01 | $8.55 | 205,385 |
| 2018-01-24 | $9.88 | $9.93 | $9.87 | $9.89 | $8.45 | 84,308 |
| 2018-01-23 | $9.72 | $9.73 | $9.65 | $9.73 | $8.32 | 51,957 |
| 2018-01-22 | $9.50 | $9.63 | $9.50 | $9.63 | $8.23 | 226,070 |
| 2018-01-19 | $9.46 | $9.50 | $9.43 | $9.50 | $8.12 | 1,348,716 |
| 2018-01-18 | $9.70 | $9.76 | $9.68 | $9.71 | $8.30 | 48,942 |
| 2018-01-17 | $9.60 | $9.72 | $9.57 | $9.68 | $8.27 | 75,866 |
| 2018-01-16 | $9.60 | $9.69 | $9.60 | $9.68 | $8.27 | 107,183 |
| 2018-01-12 | $9.64 | $9.74 | $9.63 | $9.71 | $8.30 | 77,771 |
| 2018-01-11 | $9.37 | $9.45 | $9.36 | $9.42 | $8.05 | 64,736 |
| 2018-01-10 | $9.38 | $9.44 | $9.38 | $9.41 | $8.04 | 58,693 |
| 2018-01-09 | $9.38 | $9.43 | $9.36 | $9.39 | $8.02 | 51,870 |
| 2018-01-08 | $9.32 | $9.34 | $9.29 | $9.33 | $7.97 | 100,860 |
| 2018-01-05 | $9.39 | $9.39 | $9.32 | $9.39 | $8.02 | 48,731 |
| 2018-01-04 | $9.46 | $9.46 | $9.40 | $9.41 | $8.04 | 48,358 |
| 2018-01-03 | $9.44 | $9.45 | $9.37 | $9.43 | $8.06 | 72,332 |
| 2018-01-02 | $9.47 | $9.55 | $9.47 | $9.52 | $8.14 | 76,984 |
| 2017-12-29 | $9.29 | $9.44 | $9.19 | $9.42 | $8.05 | 181,387 |
| 2017-12-28 | $9.40 | $9.47 | $9.40 | $9.46 | $8.08 | 205,015 |
| 2017-12-27 | $9.29 | $9.36 | $9.29 | $9.35 | $7.99 | 118,958 |
| 2017-12-26 | $9.15 | $9.34 | $9.15 | $9.34 | $7.98 | 301,788 |
| 2017-12-22 | $9.21 | $9.35 | $9.18 | $9.32 | $7.96 | 85,161 |
| 2017-12-21 | $9.25 | $9.30 | $9.24 | $9.28 | $7.93 | 95,659 |
| 2017-12-20 | $9.28 | $9.31 | $9.22 | $9.26 | $7.91 | 110,098 |
| 2017-12-19 | $9.21 | $9.26 | $9.19 | $9.24 | $7.90 | 58,286 |
| 2017-12-18 | $9.03 | $9.10 | $9.03 | $9.09 | $7.77 | 210,333 |
| 2017-12-15 | $8.91 | $9.02 | $8.90 | $8.99 | $7.68 | 368,046 |
| 2017-12-14 | $9.04 | $9.09 | $9.04 | $9.06 | $7.74 | 93,981 |
| 2017-12-13 | $8.97 | $9.03 | $8.97 | $8.99 | $7.68 | 99,039 |
| 2017-12-12 | $8.96 | $9.00 | $8.93 | $8.97 | $7.67 | 97,357 |
| 2017-12-11 | $9.08 | $9.08 | $9.00 | $9.01 | $7.70 | 237,105 |
| 2017-12-08 | $9.13 | $9.16 | $9.13 | $9.13 | $7.80 | 61,017 |
| 2017-12-07 | $9.11 | $9.14 | $9.08 | $9.08 | $7.76 | 172,244 |
| 2017-12-06 | $9.11 | $9.13 | $9.03 | $9.05 | $7.73 | 289,393 |
| 2017-12-05 | $9.11 | $9.14 | $8.98 | $8.99 | $7.68 | 73,655 |
| 2017-12-04 | $9.02 | $9.07 | $8.99 | $9.03 | $7.72 | 67,529 |
| 2017-12-01 | $9.02 | $9.11 | $9.00 | $9.04 | $7.73 | 101,487 |
| 2017-11-30 | $9.08 | $9.18 | $9.07 | $9.14 | $7.81 | 55,280 |
| 2017-11-29 | $9.19 | $9.22 | $9.10 | $9.14 | $7.81 | 87,325 |
| 2017-11-28 | $8.57 | $8.79 | $8.57 | $8.77 | $7.49 | 202,990 |
| 2017-11-27 | $8.61 | $8.64 | $8.54 | $8.56 | $7.32 | 195,831 |
| 2017-11-24 | $8.69 | $8.69 | $8.52 | $8.55 | $7.31 | 44,511 |
| 2017-11-22 | $8.63 | $8.78 | $8.63 | $8.72 | $7.45 | 276,135 |
| 2017-11-21 | $8.24 | $8.29 | $8.19 | $8.24 | $7.04 | 638,054 |
| 2017-11-20 | $8.26 | $8.30 | $8.19 | $8.24 | $7.04 | 144,871 |
| 2017-11-17 | $8.23 | $8.33 | $8.23 | $8.30 | $7.09 | 1,149,462 |
| 2017-11-16 | $8.08 | $8.08 | $7.95 | $8.05 | $6.88 | 136,390 |
| 2017-11-15 | $8.05 | $8.08 | $8.00 | $8.03 | $6.86 | 159,646 |
| 2017-11-14 | $7.90 | $8.08 | $7.90 | $8.07 | $6.90 | 217,187 |
| 2017-11-13 | $7.98 | $8.03 | $7.96 | $8.00 | $6.84 | 213,242 |
| 2017-11-10 | $8.24 | $8.33 | $8.24 | $8.32 | $7.11 | 3,703,458 |
| 2017-11-09 | $8.23 | $8.31 | $8.23 | $8.31 | $7.10 | 661,364 |
| 2017-11-08 | $8.21 | $8.32 | $8.16 | $8.28 | $7.08 | 111,113 |
| 2017-11-07 | $8.21 | $8.31 | $8.20 | $8.22 | $7.02 | 1,268,013 |
| 2017-11-06 | $8.41 | $8.48 | $8.38 | $8.44 | $7.21 | 265,321 |
| 2017-11-03 | $8.33 | $8.45 | $8.28 | $8.41 | $7.19 | 685,726 |
| 2017-11-02 | $8.18 | $8.19 | $8.09 | $8.16 | $6.97 | 251,099 |
| 2017-11-01 | $8.30 | $8.35 | $8.26 | $8.31 | $7.10 | 203,394 |
| 2017-10-31 | $8.41 | $8.44 | $8.38 | $8.43 | $7.20 | 177,705 |
| 2017-10-30 | $8.42 | $8.46 | $8.38 | $8.45 | $7.22 | 116,128 |
| 2017-10-27 | $8.21 | $8.28 | $8.15 | $8.26 | $7.06 | 96,260 |
| 2017-10-26 | $8.32 | $8.34 | $8.28 | $8.32 | $7.11 | 64,686 |
| 2017-10-25 | $8.29 | $8.42 | $8.29 | $8.37 | $7.15 | 95,559 |
| 2017-10-24 | $8.08 | $8.14 | $8.06 | $8.13 | $6.95 | 152,711 |
| 2017-10-23 | $8.05 | $8.09 | $8.02 | $8.08 | $6.91 | 122,452 |
| 2017-10-20 | $8.12 | $8.13 | $8.06 | $8.10 | $6.92 | 204,164 |
| 2017-10-19 | $8.07 | $8.14 | $8.02 | $8.07 | $6.90 | 1,009,575 |
| 2017-10-18 | $8.17 | $8.23 | $8.16 | $8.20 | $7.01 | 274,380 |
| 2017-10-17 | $8.11 | $8.17 | $8.10 | $8.16 | $6.97 | 1,437,482 |
| 2017-10-16 | $8.16 | $8.20 | $8.11 | $8.15 | $6.96 | 5,132,103 |
| 2017-10-13 | $8.34 | $8.36 | $8.25 | $8.27 | $7.07 | 3,089,597 |
| 2017-10-12 | $8.16 | $8.20 | $8.11 | $8.18 | $6.99 | 2,338,852 |
| 2017-10-11 | $8.20 | $8.26 | $8.20 | $8.24 | $7.04 | 122,955 |
| 2017-10-10 | $8.20 | $8.29 | $8.18 | $8.29 | $7.08 | 169,405 |
| 2017-10-09 | $8.15 | $8.20 | $8.15 | $8.17 | $6.98 | 350,893 |
| 2017-10-06 | $8.18 | $8.23 | $8.11 | $8.23 | $7.03 | 169,313 |
| 2017-10-05 | $8.17 | $8.24 | $8.15 | $8.22 | $7.02 | 283,211 |
| 2017-10-04 | $8.28 | $8.33 | $8.26 | $8.32 | $7.04 | 88,620 |
| 2017-10-03 | $8.08 | $8.18 | $8.07 | $8.15 | $6.90 | 58,040 |
| 2017-10-02 | $8.03 | $8.09 | $8.01 | $8.06 | $6.82 | 93,442 |
| 2017-09-29 | $8.11 | $8.14 | $8.06 | $8.14 | $6.89 | 420,816 |
| 2017-09-28 | $7.96 | $8.03 | $7.94 | $8.02 | $6.79 | 108,326 |
| 2017-09-27 | $7.98 | $8.05 | $7.93 | $8.03 | $6.80 | 349,145 |
| 2017-09-26 | $8.02 | $8.09 | $8.00 | $8.08 | $6.84 | 901,187 |
| 2017-09-25 | $8.07 | $8.08 | $8.03 | $8.04 | $6.81 | 1,220,146 |
| 2017-09-22 | $8.18 | $8.18 | $8.05 | $8.11 | $6.87 | 145,652 |
| 2017-09-21 | $8.24 | $8.24 | $8.17 | $8.24 | $6.98 | 146,587 |
| 2017-09-20 | $8.49 | $8.63 | $8.43 | $8.51 | $7.20 | 171,593 |
| 2017-09-19 | $8.06 | $8.11 | $8.05 | $8.07 | $6.83 | 219,567 |
| 2017-09-18 | $7.99 | $8.07 | $7.97 | $8.02 | $6.79 | 441,727 |
| 2017-09-15 | $7.91 | $7.97 | $7.88 | $7.95 | $6.73 | 91,882 |
| 2017-09-14 | $7.83 | $7.88 | $7.80 | $7.88 | $6.67 | 189,913 |
| 2017-09-13 | $7.74 | $7.80 | $7.72 | $7.76 | $6.57 | 137,841 |
| 2017-09-12 | $7.79 | $7.94 | $7.79 | $7.84 | $6.64 | 225,360 |
| 2017-09-11 | $7.70 | $7.78 | $7.69 | $7.78 | $6.59 | 96,704 |
| 2017-09-08 | $7.61 | $7.70 | $7.60 | $7.69 | $6.51 | 135,447 |
| 2017-09-07 | $7.88 | $7.90 | $7.85 | $7.89 | $6.68 | 98,498 |
| 2017-09-06 | $7.78 | $7.85 | $7.76 | $7.83 | $6.63 | 257,963 |
| 2017-09-05 | $7.74 | $7.76 | $7.70 | $7.75 | $6.56 | 588,397 |
| 2017-09-01 | $7.73 | $7.73 | $7.69 | $7.71 | $6.53 | 62,455 |
| 2017-08-31 | $7.70 | $7.77 | $7.67 | $7.75 | $6.56 | 118,456 |
| 2017-08-30 | $7.69 | $7.72 | $7.68 | $7.69 | $6.51 | 98,920 |
| 2017-08-29 | $7.64 | $7.66 | $7.60 | $7.64 | $6.46 | 1,124,238 |
| 2017-08-28 | $7.72 | $7.72 | $7.66 | $7.68 | $6.50 | 123,780 |
| 2017-08-25 | $7.74 | $7.74 | $7.61 | $7.66 | $6.48 | 2,814,648 |
| 2017-08-24 | $7.85 | $7.85 | $7.70 | $7.72 | $6.54 | 149,317 |
| 2017-08-23 | $7.75 | $7.79 | $7.72 | $7.79 | $6.59 | 95,647 |
| 2017-08-22 | $7.72 | $7.78 | $7.71 | $7.78 | $6.59 | 388,805 |
| 2017-08-21 | $7.63 | $7.67 | $7.62 | $7.63 | $6.46 | 73,103 |
| 2017-08-18 | $7.62 | $7.65 | $7.58 | $7.60 | $6.43 | 79,625 |
| 2017-08-17 | $7.70 | $7.70 | $7.61 | $7.64 | $6.47 | 121,876 |
| 2017-08-16 | $8.01 | $8.02 | $7.96 | $7.98 | $6.76 | 156,080 |
| 2017-08-15 | $7.89 | $8.01 | $7.89 | $8.00 | $6.77 | 376,222 |
| 2017-08-14 | $7.93 | $7.97 | $7.89 | $7.89 | $6.68 | 939,149 |
| 2017-08-11 | $8.00 | $8.04 | $7.96 | $7.99 | $6.76 | 77,100 |
| 2017-08-10 | $8.01 | $8.02 | $7.94 | $7.94 | $6.72 | 124,481 |
| 2017-08-09 | $8.05 | $8.08 | $8.02 | $8.04 | $6.81 | 92,538 |
| 2017-08-08 | $8.06 | $8.09 | $8.04 | $8.08 | $6.84 | 105,448 |
| 2017-08-07 | $8.00 | $8.04 | $7.97 | $8.03 | $6.80 | 171,292 |
| 2017-08-04 | $8.08 | $8.10 | $8.03 | $8.04 | $6.81 | 118,677 |
| 2017-08-03 | $8.09 | $8.15 | $8.08 | $8.10 | $6.86 | 152,813 |
| 2017-08-02 | $8.05 | $8.10 | $8.04 | $8.07 | $6.83 | 122,555 |
| 2017-08-01 | $7.95 | $7.96 | $7.86 | $7.91 | $6.70 | 777,446 |
| 2017-07-31 | $7.91 | $7.95 | $7.83 | $7.88 | $6.67 | 976,746 |
| 2017-07-28 | $8.01 | $8.05 | $7.93 | $8.00 | $6.77 | 536,477 |
| 2017-07-27 | $8.10 | $8.13 | $8.03 | $8.08 | $6.84 | 64,590 |
| 2017-07-26 | $7.99 | $8.06 | $7.98 | $8.02 | $6.79 | 35,085 |
| 2017-07-25 | $7.93 | $7.95 | $7.90 | $7.91 | $6.70 | 102,160 |
| 2017-07-24 | $7.89 | $7.96 | $7.89 | $7.95 | $6.73 | 92,956 |
| 2017-07-21 | $7.98 | $8.02 | $7.96 | $7.99 | $6.76 | 106,553 |
| 2017-07-20 | $8.03 | $8.09 | $8.00 | $8.08 | $6.84 | 99,443 |
| 2017-07-19 | $7.95 | $7.95 | $7.89 | $7.89 | $6.68 | 155,614 |
| 2017-07-18 | $8.03 | $8.07 | $8.00 | $8.05 | $6.81 | 65,572 |
| 2017-07-17 | $7.95 | $7.96 | $7.91 | $7.93 | $6.71 | 350,306 |
| 2017-07-14 | $7.86 | $7.89 | $7.82 | $7.85 | $6.65 | 105,404 |
| 2017-07-13 | $7.89 | $7.94 | $7.87 | $7.91 | $6.70 | 1,301,506 |
| 2017-07-12 | $7.81 | $7.81 | $7.72 | $7.74 | $6.55 | 1,796,427 |
| 2017-07-11 | $7.93 | $7.95 | $7.87 | $7.92 | $6.70 | 782,399 |
| 2017-07-10 | $8.04 | $8.08 | $7.98 | $7.98 | $6.76 | 185,424 |
| 2017-07-07 | $8.03 | $8.04 | $7.94 | $8.03 | $6.80 | 105,159 |
| 2017-07-06 | $8.21 | $8.22 | $8.16 | $8.18 | $6.92 | 205,331 |
| 2017-07-05 | $8.17 | $8.25 | $8.17 | $8.21 | $6.95 | 64,881 |
| 2017-07-03 | $8.05 | $8.08 | $8.01 | $8.05 | $6.81 | 38,761 |
| 2017-06-30 | $8.08 | $8.08 | $7.95 | $7.99 | $6.76 | 99,795 |
| 2017-06-29 | $8.03 | $8.13 | $8.03 | $8.12 | $6.87 | 53,767 |
| 2017-06-28 | $7.96 | $8.06 | $7.95 | $8.03 | $6.80 | 104,314 |
| 2017-06-27 | $7.84 | $7.87 | $7.82 | $7.82 | $6.62 | 112,970 |
| 2017-06-26 | $7.80 | $7.86 | $7.79 | $7.81 | $6.61 | 58,004 |
| 2017-06-23 | $7.84 | $7.87 | $7.84 | $7.86 | $6.65 | 155,044 |
| 2017-06-22 | $7.78 | $7.83 | $7.76 | $7.78 | $6.59 | 3,821,380 |
| 2017-06-21 | $7.75 | $7.78 | $7.71 | $7.76 | $6.57 | 513,837 |
| 2017-06-20 | $7.94 | $7.96 | $7.75 | $7.75 | $6.56 | 155,714 |
| 2017-06-19 | $7.98 | $8.03 | $7.97 | $7.99 | $6.76 | 146,943 |
| 2017-06-16 | $7.98 | $8.00 | $7.93 | $7.97 | $6.75 | 101,768 |
| 2017-06-15 | $7.78 | $7.88 | $7.78 | $7.84 | $6.64 | 539,912 |
| 2017-06-14 | $8.12 | $8.12 | $8.02 | $8.05 | $6.81 | 87,232 |
| 2017-06-13 | $8.08 | $8.10 | $8.04 | $8.07 | $6.83 | 451,281 |
| 2017-06-12 | $7.97 | $8.02 | $7.94 | $7.97 | $6.75 | 129,276 |
| 2017-06-09 | $8.01 | $8.09 | $8.00 | $8.01 | $6.78 | 589,681 |
| 2017-06-08 | $8.14 | $8.23 | $8.12 | $8.23 | $6.97 | 656,047 |
| 2017-06-07 | $8.24 | $8.31 | $8.19 | $8.29 | $7.02 | 53,547 |
| 2017-06-06 | $8.34 | $8.37 | $8.32 | $8.33 | $7.05 | 68,040 |
| 2017-06-05 | $8.60 | $8.62 | $8.58 | $8.60 | $7.28 | 75,963 |
| 2017-06-02 | $8.67 | $8.68 | $8.62 | $8.67 | $7.34 | 1,192,081 |
| 2017-06-01 | $8.62 | $8.66 | $8.59 | $8.63 | $7.31 | 1,003,812 |
| 2017-05-31 | $8.53 | $8.59 | $8.50 | $8.55 | $7.24 | 648,957 |
| 2017-05-30 | $8.46 | $8.53 | $8.46 | $8.49 | $7.19 | 42,909 |
| 2017-05-26 | $8.60 | $8.62 | $8.54 | $8.60 | $7.28 | 2,105,444 |
| 2017-05-25 | $8.74 | $8.83 | $8.71 | $8.78 | $7.43 | 206,801 |
| 2017-05-24 | $8.82 | $8.83 | $8.76 | $8.83 | $7.48 | 1,197,296 |
| 2017-05-23 | $9.50 | $9.50 | $9.42 | $9.45 | $8.00 | 71,529 |
| 2017-05-22 | $9.71 | $9.76 | $9.68 | $9.72 | $8.23 | 51,900 |
| 2017-05-19 | $9.69 | $9.76 | $9.64 | $9.70 | $8.21 | 1,438,565 |
| 2017-05-18 | $9.72 | $9.76 | $9.69 | $9.73 | $8.24 | 55,185 |
| 2017-05-17 | $9.66 | $9.69 | $9.58 | $9.64 | $8.16 | 67,960 |
| 2017-05-16 | $9.39 | $9.48 | $9.39 | $9.44 | $7.99 | 59,788 |
| 2017-05-15 | $9.10 | $9.22 | $9.10 | $9.21 | $7.80 | 66,500 |
| 2017-05-12 | $9.17 | $9.22 | $9.17 | $9.21 | $7.80 | 62,854 |
| 2017-05-11 | $9.04 | $9.11 | $9.01 | $9.09 | $7.70 | 66,819 |
| 2017-05-10 | $9.18 | $9.21 | $9.16 | $9.20 | $7.79 | 57,322 |
| 2017-05-09 | $9.04 | $9.08 | $9.03 | $9.05 | $7.66 | 135,582 |
| 2017-05-08 | $9.06 | $9.08 | $9.02 | $9.06 | $7.67 | 32,357 |
| 2017-05-05 | $8.79 | $8.97 | $8.77 | $8.95 | $7.58 | 80,706 |
| 2017-05-04 | $8.71 | $8.72 | $8.61 | $8.69 | $7.36 | 127,785 |
| 2017-05-03 | $8.84 | $8.85 | $8.69 | $8.82 | $7.47 | 38,744 |
| 2017-05-02 | $8.96 | $9.02 | $8.95 | $9.02 | $7.50 | 158,192 |
| 2017-05-01 | $8.91 | $9.03 | $8.88 | $9.00 | $7.48 | 88,710 |
| 2017-04-28 | $8.93 | $9.02 | $8.93 | $9.01 | $7.49 | 75,421 |
| 2017-04-27 | $8.68 | $8.83 | $8.68 | $8.82 | $7.33 | 47,194 |
| 2017-04-26 | $8.48 | $8.57 | $8.48 | $8.55 | $7.11 | 1,166,072 |
| 2017-04-25 | $8.60 | $8.60 | $8.51 | $8.56 | $7.12 | 337,431 |
| 2017-04-24 | $8.70 | $8.79 | $8.70 | $8.72 | $7.25 | 118,451 |
| 2017-04-21 | $8.42 | $8.52 | $8.42 | $8.51 | $7.07 | 133,682 |
| 2017-04-20 | $8.57 | $8.58 | $8.52 | $8.52 | $7.08 | 47,735 |
| 2017-04-19 | $8.59 | $8.71 | $8.58 | $8.63 | $7.17 | 48,937 |
| 2017-04-18 | $8.45 | $8.56 | $8.45 | $8.55 | $7.11 | 49,214 |
| 2017-04-17 | $8.39 | $8.39 | $8.29 | $8.32 | $6.92 | 112,528 |
| 2017-04-13 | $8.26 | $8.32 | $8.25 | $8.26 | $6.87 | 62,451 |
| 2017-04-12 | $8.27 | $8.28 | $8.25 | $8.27 | $6.87 | 193,981 |
| 2017-04-11 | $8.25 | $8.28 | $8.22 | $8.26 | $6.87 | 61,481 |
| 2017-04-10 | $8.15 | $8.16 | $8.14 | $8.14 | $6.77 | 103,574 |
| 2017-04-07 | $8.10 | $8.15 | $8.07 | $8.12 | $6.75 | 120,298 |
| 2017-04-06 | $7.98 | $8.09 | $7.98 | $8.05 | $6.69 | 95,083 |
| 2017-04-05 | $8.01 | $8.06 | $7.99 | $7.99 | $6.64 | 2,511,789 |
| 2017-04-04 | $8.10 | $8.10 | $8.03 | $8.04 | $6.68 | 2,163,705 |
| 2017-04-03 | $8.21 | $8.22 | $8.13 | $8.17 | $6.79 | 1,361,375 |
| 2017-03-31 | $8.33 | $8.37 | $8.29 | $8.34 | $6.93 | 1,593,083 |
| 2017-03-30 | $8.20 | $8.30 | $8.20 | $8.28 | $6.88 | 173,632 |
| 2017-03-29 | $8.17 | $8.28 | $8.11 | $8.22 | $6.83 | 90,583 |
| 2017-03-28 | $8.26 | $8.36 | $8.25 | $8.30 | $6.90 | 119,739 |
| 2017-03-27 | $8.41 | $8.42 | $8.16 | $8.39 | $6.97 | 277,407 |
| 2017-03-24 | $8.17 | $8.27 | $8.17 | $8.26 | $6.87 | 3,984,974 |
| 2017-03-23 | $8.27 | $8.30 | $8.17 | $8.21 | $6.82 | 1,148,830 |
| 2017-03-22 | $8.24 | $8.39 | $8.21 | $8.37 | $6.96 | 234,595 |
| 2017-03-21 | $8.71 | $8.77 | $8.68 | $8.74 | $7.27 | 39,631 |
| 2017-03-20 | $8.70 | $8.74 | $8.68 | $8.74 | $7.27 | 42,892 |
| 2017-03-17 | $8.62 | $8.72 | $8.62 | $8.70 | $7.23 | 114,190 |
| 2017-03-16 | $8.55 | $8.62 | $8.54 | $8.61 | $7.16 | 84,152 |
| 2017-03-15 | $8.37 | $8.54 | $8.35 | $8.52 | $7.08 | 791,568 |
| 2017-03-14 | $8.34 | $8.44 | $8.32 | $8.44 | $7.02 | 78,589 |
| 2017-03-13 | $8.30 | $8.36 | $8.30 | $8.35 | $6.94 | 101,673 |
| 2017-03-10 | $8.25 | $8.30 | $8.22 | $8.29 | $6.89 | 62,621 |
| 2017-03-09 | $8.26 | $8.33 | $8.24 | $8.30 | $6.90 | 90,964 |
| 2017-03-08 | $8.20 | $8.24 | $8.17 | $8.23 | $6.84 | 313,897 |
| 2017-03-07 | $8.20 | $8.22 | $8.17 | $8.20 | $6.82 | 93,348 |
| 2017-03-06 | $8.22 | $8.27 | $8.22 | $8.25 | $6.86 | 62,390 |
| 2017-03-03 | $8.08 | $8.23 | $8.08 | $8.22 | $6.83 | 474,176 |
| 2017-03-02 | $8.18 | $8.24 | $8.18 | $8.20 | $6.82 | 306,743 |
| 2017-03-01 | $8.18 | $8.26 | $8.17 | $8.20 | $6.82 | 2,004,886 |
| 2017-02-28 | $8.21 | $8.30 | $8.17 | $8.24 | $6.85 | 1,380,083 |
| 2017-02-27 | $8.12 | $8.17 | $8.01 | $8.11 | $6.74 | 254,846 |
| 2017-02-24 | $8.13 | $8.21 | $8.13 | $8.16 | $6.78 | 1,897,727 |
| 2017-02-23 | $8.15 | $8.17 | $8.10 | $8.15 | $6.78 | 915,976 |
| 2017-02-22 | $8.21 | $8.34 | $8.18 | $8.28 | $6.88 | 309,768 |
| 2017-02-21 | $8.18 | $8.32 | $8.18 | $8.29 | $6.89 | 489,556 |
| 2017-02-17 | $8.23 | $8.25 | $8.20 | $8.23 | $6.84 | 65,428 |
| 2017-02-16 | $8.24 | $8.33 | $8.20 | $8.32 | $6.92 | 603,237 |
| 2017-02-15 | $8.27 | $8.35 | $8.26 | $8.33 | $6.92 | 120,998 |
| 2017-02-14 | $8.34 | $8.42 | $8.33 | $8.37 | $6.96 | 386,126 |
| 2017-02-13 | $8.37 | $8.40 | $8.36 | $8.36 | $6.95 | 294,599 |
| 2017-02-10 | $8.30 | $8.36 | $8.29 | $8.36 | $6.95 | 325,737 |
| 2017-02-09 | $8.36 | $8.42 | $8.29 | $8.34 | $6.93 | 214,741 |
| 2017-02-08 | $8.44 | $8.50 | $8.43 | $8.46 | $7.03 | 477,690 |
| 2017-02-07 | $8.43 | $8.48 | $8.40 | $8.46 | $7.03 | 252,132 |
| 2017-02-06 | $8.47 | $8.51 | $8.47 | $8.50 | $7.07 | 67,207 |
| 2017-02-03 | $8.54 | $8.66 | $8.54 | $8.61 | $7.16 | 86,083 |
| 2017-02-02 | $8.56 | $8.59 | $8.53 | $8.57 | $7.12 | 86,186 |
| 2017-02-01 | $8.61 | $8.65 | $8.59 | $8.63 | $7.17 | 52,515 |
| 2017-01-31 | $8.52 | $8.66 | $8.52 | $8.66 | $7.20 | 1,724,669 |
| 2017-01-30 | $8.48 | $8.53 | $8.45 | $8.53 | $7.09 | 797,834 |
| 2017-01-27 | $8.45 | $8.48 | $8.39 | $8.41 | $6.99 | 237,157 |
| 2017-01-26 | $8.38 | $8.42 | $8.36 | $8.40 | $6.98 | 178,110 |
| 2017-01-25 | $8.41 | $8.48 | $8.38 | $8.48 | $7.05 | 161,668 |
| 2017-01-24 | $8.52 | $8.57 | $8.46 | $8.49 | $7.05 | 417,270 |
| 2017-01-23 | $8.60 | $8.65 | $8.58 | $8.65 | $7.19 | 192,682 |
| 2017-01-20 | $8.58 | $8.64 | $8.54 | $8.58 | $7.13 | 116,726 |
| 2017-01-19 | $8.67 | $8.70 | $8.65 | $8.69 | $7.22 | 97,066 |
| 2017-01-18 | $8.60 | $8.67 | $8.54 | $8.56 | $7.12 | 106,556 |
| 2017-01-17 | $8.62 | $8.67 | $8.59 | $8.64 | $7.18 | 371,346 |
| 2017-01-13 | $8.60 | $8.72 | $8.58 | $8.59 | $7.14 | 184,345 |
| 2017-01-12 | $8.44 | $8.48 | $8.39 | $8.42 | $7.00 | 81,922 |
| 2017-01-11 | $8.38 | $8.47 | $8.31 | $8.41 | $6.99 | 55,202 |
| 2017-01-10 | $8.40 | $8.43 | $8.35 | $8.38 | $6.97 | 129,984 |
| 2017-01-09 | $8.41 | $8.48 | $8.39 | $8.44 | $7.02 | 259,947 |
| 2017-01-06 | $8.45 | $8.50 | $8.43 | $8.45 | $7.02 | 148,937 |
| 2017-01-05 | $8.40 | $8.54 | $8.39 | $8.52 | $7.08 | 104,837 |
| 2017-01-04 | $8.36 | $8.39 | $8.32 | $8.38 | $6.96 | 120,034 |
| 2017-01-03 | $8.40 | $8.41 | $8.31 | $8.34 | $6.93 | 1,152,491 |
| 2016-12-30 | $8.44 | $8.63 | $8.44 | $8.55 | $7.11 | 89,515 |
| 2016-12-29 | $8.45 | $8.50 | $8.43 | $8.48 | $7.05 | 194,096 |
| 2016-12-28 | $8.46 | $8.48 | $8.41 | $8.41 | $6.99 | 164,494 |
| 2016-12-27 | $8.40 | $8.53 | $8.40 | $8.53 | $7.09 | 190,766 |
| 2016-12-23 | $8.41 | $8.57 | $8.41 | $8.49 | $7.05 | 130,501 |
| 2016-12-22 | $8.63 | $8.63 | $8.53 | $8.53 | $7.09 | 282,767 |
| 2016-12-21 | $8.55 | $8.61 | $8.51 | $8.54 | $7.10 | 204,197 |
| 2016-12-20 | $8.42 | $8.52 | $8.41 | $8.48 | $7.05 | 290,956 |
| 2016-12-19 | $8.53 | $8.56 | $8.45 | $8.45 | $7.02 | 337,970 |
| 2016-12-16 | $8.53 | $8.64 | $8.49 | $8.57 | $7.12 | 323,471 |
| 2016-12-15 | $8.66 | $8.66 | $8.41 | $8.46 | $7.03 | 494,250 |
| 2016-12-14 | $8.70 | $8.87 | $8.46 | $8.61 | $7.16 | 327,345 |
| 2016-12-13 | $8.84 | $8.97 | $8.80 | $8.82 | $7.33 | 673,360 |
| 2016-12-12 | $8.81 | $8.81 | $8.69 | $8.75 | $7.27 | 168,721 |
| 2016-12-09 | $8.83 | $8.87 | $8.75 | $8.83 | $7.34 | 229,018 |
| 2016-12-08 | $8.84 | $8.85 | $8.73 | $8.79 | $7.31 | 233,989 |
| 2016-12-07 | $8.78 | $8.92 | $8.78 | $8.88 | $7.38 | 237,885 |
| 2016-12-06 | $8.83 | $8.96 | $8.83 | $8.94 | $7.43 | 361,580 |
| 2016-12-05 | $8.96 | $9.05 | $8.91 | $9.02 | $7.50 | 411,083 |
| 2016-12-02 | $8.88 | $8.94 | $8.86 | $8.93 | $7.42 | 441,439 |
| 2016-12-01 | $8.84 | $8.84 | $8.73 | $8.75 | $7.27 | 144,444 |
| 2016-11-30 | $8.88 | $8.94 | $8.82 | $8.85 | $7.36 | 117,297 |
| 2016-11-29 | $8.92 | $8.99 | $8.91 | $8.96 | $7.44 | 169,167 |
| 2016-11-28 | $8.88 | $8.90 | $8.83 | $8.87 | $7.37 | 189,822 |
| 2016-11-23 | $8.97 | $9.02 | $8.94 | $8.99 | $7.47 | 287,627 |
| 2016-11-22 | $8.95 | $9.04 | $8.95 | $9.03 | $7.51 | 282,794 |
| 2016-11-21 | $9.27 | $9.34 | $9.25 | $9.32 | $7.75 | 152,007 |
| 2016-11-18 | $9.17 | $9.25 | $8.99 | $9.14 | $7.60 | 165,667 |
| 2016-11-17 | $9.19 | $9.31 | $9.19 | $9.28 | $7.71 | 109,559 |
| 2016-11-16 | $9.16 | $9.26 | $9.09 | $9.20 | $7.65 | 236,381 |
| 2016-11-15 | $9.12 | $9.20 | $9.07 | $9.17 | $7.62 | 100,010 |
| 2016-11-14 | $9.12 | $9.18 | $9.06 | $9.15 | $7.60 | 113,851 |
| 2016-11-11 | $9.16 | $9.21 | $9.11 | $9.18 | $7.63 | 84,758 |
| 2016-11-10 | $9.15 | $9.31 | $9.13 | $9.27 | $7.70 | 117,140 |
| 2016-11-09 | $9.01 | $9.18 | $8.98 | $9.14 | $7.59 | 77,019 |
| 2016-11-08 | $8.99 | $9.09 | $8.99 | $9.04 | $7.51 | 145,066 |
| 2016-11-07 | $9.06 | $9.06 | $8.96 | $9.02 | $7.49 | 64,207 |
| 2016-11-04 | $9.03 | $9.17 | $9.03 | $9.06 | $7.53 | 66,295 |
| 2016-11-03 | $9.18 | $9.34 | $9.18 | $9.23 | $7.67 | 175,558 |
| 2016-11-02 | $9.14 | $9.14 | $9.04 | $9.06 | $7.53 | 46,181 |
| 2016-11-01 | $9.02 | $9.09 | $9.02 | $9.06 | $7.53 | 450,188 |
| 2016-10-31 | $8.95 | $9.03 | $8.94 | $9.03 | $7.51 | 115,724 |
| 2016-10-28 | $8.97 | $9.05 | $8.95 | $8.99 | $7.47 | 103,224 |
| 2016-10-27 | $8.91 | $8.93 | $8.87 | $8.87 | $7.37 | 55,317 |
| 2016-10-26 | $8.92 | $9.00 | $8.87 | $8.94 | $7.43 | 358,483 |
| 2016-10-25 | $8.87 | $8.94 | $8.83 | $8.91 | $7.41 | 1,462,627 |
| 2016-10-24 | $8.90 | $8.94 | $8.88 | $8.94 | $7.43 | 2,815,797 |
| 2016-10-21 | $8.88 | $8.94 | $8.84 | $8.93 | $7.42 | 4,600,085 |
| 2016-10-20 | $8.96 | $9.05 | $8.92 | $9.04 | $7.51 | 1,050,121 |
| 2016-10-19 | $9.06 | $9.12 | $9.04 | $9.11 | $7.57 | 58,838 |
| 2016-10-18 | $9.00 | $9.07 | $9.00 | $9.04 | $7.51 | 70,198 |
| 2016-10-17 | $8.93 | $8.96 | $8.90 | $8.92 | $7.42 | 1,218,722 |
| 2016-10-14 | $9.01 | $9.06 | $8.98 | $9.02 | $7.50 | 69,733 |
| 2016-10-13 | $8.98 | $9.12 | $8.98 | $9.06 | $7.53 | 65,924 |
| 2016-10-12 | $9.10 | $9.16 | $9.07 | $9.16 | $7.61 | 89,453 |
| 2016-10-11 | $9.15 | $9.22 | $9.04 | $9.07 | $7.54 | 374,989 |
| 2016-10-10 | $9.24 | $9.31 | $9.24 | $9.25 | $7.69 | 583,213 |
| 2016-10-07 | $9.19 | $9.38 | $9.19 | $9.38 | $7.80 | 2,729,696 |
| 2016-10-06 | $9.45 | $9.56 | $9.45 | $9.51 | $7.90 | 1,229,295 |
| 2016-10-05 | $9.60 | $9.69 | $9.60 | $9.62 | $8.00 | 42,917 |
| 2016-10-04 | $9.87 | $9.96 | $9.75 | $9.78 | $8.07 | 93,166 |
| 2016-10-03 | $9.73 | $9.75 | $9.69 | $9.72 | $8.02 | 77,117 |
| 2016-09-30 | $9.68 | $9.91 | $9.68 | $9.82 | $8.11 | 1,637,038 |
| 2016-09-29 | $9.62 | $9.73 | $9.59 | $9.67 | $7.98 | 1,238,562 |
| 2016-09-28 | $9.66 | $9.74 | $9.62 | $9.72 | $8.02 | 90,710 |
| 2016-09-27 | $9.49 | $9.61 | $9.48 | $9.54 | $7.87 | 86,126 |
| 2016-09-26 | $9.55 | $9.56 | $9.52 | $9.54 | $7.87 | 15,614 |
| 2016-09-23 | $9.88 | $9.93 | $9.85 | $9.93 | $8.20 | 14,840 |
| 2016-09-22 | $10.06 | $10.10 | $9.99 | $10.02 | $8.27 | 44,966 |
| 2016-09-21 | $9.84 | $9.98 | $9.74 | $9.98 | $8.24 | 967,608 |
| 2016-09-20 | $9.65 | $9.67 | $9.55 | $9.55 | $7.88 | 97,039 |
| 2016-09-19 | $9.81 | $9.91 | $9.81 | $9.88 | $8.15 | 28,902 |
| 2016-09-16 | $9.67 | $9.71 | $9.59 | $9.63 | $7.95 | 52,666 |
| 2016-09-15 | $9.69 | $9.76 | $9.67 | $9.75 | $8.05 | 39,495 |
| 2016-09-14 | $9.66 | $9.71 | $9.63 | $9.67 | $7.98 | 157,485 |
| 2016-09-13 | $9.74 | $9.77 | $9.66 | $9.72 | $8.02 | 44,171 |
| 2016-09-12 | $9.76 | $10.00 | $9.76 | $9.98 | $8.24 | 200,051 |
| 2016-09-09 | $9.83 | $9.94 | $9.78 | $9.90 | $8.17 | 282,995 |
| 2016-09-08 | $9.99 | $10.03 | $9.82 | $9.88 | $8.15 | 84,311 |
| 2016-09-07 | $10.02 | $10.09 | $9.99 | $10.04 | $8.28 | 57,867 |
| 2016-09-06 | $10.07 | $10.11 | $10.03 | $10.08 | $8.32 | 124,476 |
| 2016-09-02 | $10.00 | $10.08 | $9.97 | $10.03 | $8.27 | 55,671 |
| 2016-09-01 | $9.94 | $9.95 | $9.86 | $9.89 | $8.16 | 46,334 |
| 2016-08-31 | $9.80 | $9.83 | $9.73 | $9.78 | $8.07 | 30,949 |
| 2016-08-30 | $9.76 | $9.79 | $9.71 | $9.73 | $8.03 | 129,330 |
| 2016-08-29 | $9.70 | $9.86 | $9.53 | $9.71 | $8.01 | 28,174 |
| 2016-08-26 | $9.81 | $9.89 | $9.67 | $9.75 | $8.05 | 40,482 |
| 2016-08-25 | $9.89 | $9.90 | $9.82 | $9.84 | $8.12 | 491,497 |
| 2016-08-24 | $9.90 | $9.94 | $9.86 | $9.86 | $8.14 | 77,055 |
| 2016-08-23 | $9.69 | $9.74 | $9.65 | $9.65 | $7.96 | 90,283 |
| 2016-08-22 | $9.54 | $9.63 | $9.53 | $9.61 | $7.93 | 107,195 |
| 2016-08-19 | $9.57 | $9.68 | $9.57 | $9.62 | $7.94 | 32,666 |
| 2016-08-18 | $9.62 | $9.67 | $9.56 | $9.67 | $7.98 | 44,114 |
| 2016-08-17 | $9.35 | $9.50 | $9.32 | $9.46 | $7.81 | 35,098 |
| 2016-08-16 | $9.41 | $9.46 | $9.39 | $9.45 | $7.80 | 53,748 |
| 2016-08-15 | $9.39 | $9.46 | $9.36 | $9.40 | $7.76 | 38,534 |
| 2016-08-12 | $9.50 | $9.53 | $9.46 | $9.49 | $7.83 | 93,060 |
| 2016-08-11 | $9.29 | $9.36 | $9.29 | $9.36 | $7.72 | 28,838 |
| 2016-08-10 | $9.22 | $9.33 | $9.22 | $9.31 | $7.68 | 26,073 |
| 2016-08-09 | $9.24 | $9.31 | $9.24 | $9.31 | $7.68 | 591,932 |
| 2016-08-08 | $9.28 | $9.29 | $9.20 | $9.28 | $7.66 | 1,025,823 |
| 2016-08-05 | $9.10 | $9.23 | $9.10 | $9.22 | $7.61 | 1,152,420 |
| 2016-08-04 | $9.11 | $9.13 | $9.04 | $9.12 | $7.53 | 107,988 |
| 2016-08-03 | $8.83 | $9.03 | $8.83 | $9.01 | $7.44 | 95,840 |
| 2016-08-02 | $8.83 | $8.99 | $8.83 | $8.99 | $7.42 | 244,206 |
| 2016-08-01 | $8.86 | $8.94 | $8.82 | $8.84 | $7.30 | 60,569 |
| 2016-07-29 | $8.84 | $8.94 | $8.81 | $8.86 | $7.31 | 42,739 |
| 2016-07-28 | $8.75 | $8.84 | $8.74 | $8.81 | $7.27 | 78,153 |
| 2016-07-27 | $8.75 | $8.78 | $8.62 | $8.72 | $7.20 | 168,376 |
| 2016-07-26 | $8.49 | $8.64 | $8.49 | $8.53 | $7.04 | 745,231 |
| 2016-07-25 | $8.55 | $8.60 | $8.49 | $8.53 | $7.04 | 216,671 |
| 2016-07-22 | $8.53 | $8.70 | $8.45 | $8.52 | $7.03 | 794,913 |
| 2016-07-21 | $8.73 | $8.82 | $8.67 | $8.70 | $7.18 | 105,667 |
| 2016-07-20 | $8.67 | $8.78 | $8.67 | $8.75 | $7.22 | 72,433 |
| 2016-07-19 | $8.68 | $8.70 | $8.59 | $8.64 | $7.13 | 212,023 |
| 2016-07-18 | $8.78 | $8.81 | $8.74 | $8.76 | $7.23 | 72,151 |
| 2016-07-15 | $8.77 | $8.77 | $8.64 | $8.75 | $7.22 | 260,794 |
| 2016-07-14 | $8.75 | $8.82 | $8.72 | $8.81 | $7.27 | 146,058 |
| 2016-07-13 | $8.70 | $8.76 | $8.54 | $8.54 | $7.05 | 674,085 |
| 2016-07-12 | $8.57 | $8.61 | $8.47 | $8.50 | $7.02 | 1,558,864 |
| 2016-07-11 | $8.12 | $8.46 | $8.12 | $8.39 | $6.92 | 334,157 |
| 2016-07-08 | $8.04 | $8.13 | $8.01 | $8.12 | $6.70 | 601,674 |
| 2016-07-07 | $7.95 | $8.05 | $7.95 | $7.97 | $6.58 | 507,824 |
| 2016-07-06 | $7.89 | $8.01 | $7.82 | $7.97 | $6.58 | 1,485,848 |
| 2016-07-05 | $8.08 | $8.12 | $8.01 | $8.09 | $6.68 | 422,830 |
| 2016-07-01 | $8.71 | $8.81 | $8.68 | $8.79 | $7.25 | 201,863 |
| 2016-06-30 | $8.61 | $8.63 | $8.50 | $8.63 | $7.12 | 225,874 |
| 2016-06-29 | $8.67 | $8.88 | $8.66 | $8.73 | $7.21 | 690,733 |
| 2016-06-28 | $8.45 | $8.53 | $8.37 | $8.51 | $7.02 | 316,383 |
| 2016-06-27 | $8.48 | $8.55 | $8.30 | $8.40 | $6.93 | 175,953 |
| 2016-06-24 | $9.45 | $9.55 | $9.21 | $9.23 | $7.62 | 106,666 |
| 2016-06-23 | $10.95 | $11.02 | $10.75 | $10.96 | $9.05 | 119,068 |
| 2016-06-22 | $10.70 | $10.87 | $10.69 | $10.77 | $8.89 | 68,860 |
| 2016-06-21 | $10.75 | $10.88 | $10.70 | $10.82 | $8.93 | 66,016 |
| 2016-06-20 | $10.79 | $10.81 | $10.66 | $10.73 | $8.86 | 91,506 |
| 2016-06-17 | $10.08 | $10.35 | $10.01 | $10.30 | $8.50 | 1,481,105 |
| 2016-06-16 | $9.80 | $10.01 | $9.75 | $10.01 | $8.26 | 191,267 |
| 2016-06-15 | $10.04 | $10.10 | $9.95 | $9.95 | $8.21 | 72,243 |
| 2016-06-14 | $10.04 | $10.04 | $9.86 | $9.93 | $8.20 | 77,780 |
| 2016-06-13 | $10.12 | $10.24 | $10.08 | $10.11 | $8.34 | 59,290 |
| 2016-06-10 | $10.39 | $10.39 | $10.19 | $10.23 | $8.44 | 80,962 |
| 2016-06-09 | $10.61 | $10.73 | $10.61 | $10.71 | $8.84 | 157,489 |
| 2016-06-08 | $10.76 | $10.86 | $10.68 | $10.76 | $8.88 | 891,520 |
| 2016-06-07 | $10.55 | $10.76 | $10.55 | $10.66 | $8.80 | 78,594 |
| 2016-06-06 | $10.51 | $10.70 | $10.50 | $10.66 | $8.80 | 40,110 |
| 2016-06-03 | $10.43 | $10.69 | $10.43 | $10.65 | $8.79 | 30,441 |
| 2016-06-02 | $10.60 | $10.68 | $10.47 | $10.66 | $8.80 | 91,796 |
| 2016-06-01 | $10.48 | $10.57 | $10.47 | $10.54 | $8.70 | 129,037 |
| 2016-05-31 | $10.90 | $10.90 | $10.58 | $10.61 | $8.76 | 69,660 |
| 2016-05-27 | $10.94 | $11.00 | $10.91 | $10.97 | $9.05 | 30,643 |
| 2016-05-26 | $10.93 | $10.94 | $10.82 | $10.89 | $8.98 | 59,758 |
| 2016-05-25 | $10.94 | $10.94 | $10.82 | $10.86 | $8.96 | 34,782 |
| 2016-05-24 | $10.85 | $10.95 | $10.77 | $10.93 | $9.02 | 53,836 |
| 2016-05-23 | $10.43 | $10.53 | $10.40 | $10.47 | $8.64 | 43,698 |
| 2016-05-20 | $10.48 | $10.53 | $10.45 | $10.49 | $8.66 | 72,775 |
| 2016-05-19 | $10.42 | $10.44 | $10.31 | $10.35 | $8.54 | 306,986 |
| 2016-05-18 | $10.44 | $10.53 | $10.41 | $10.47 | $8.64 | 107,177 |
| 2016-05-17 | $10.46 | $10.47 | $10.31 | $10.39 | $8.58 | 71,247 |
| 2016-05-16 | $10.25 | $10.41 | $10.25 | $10.39 | $8.57 | 110,663 |
| 2016-05-13 | $10.24 | $10.29 | $10.22 | $10.23 | $8.44 | 43,179 |
| 2016-05-12 | $10.47 | $10.47 | $10.34 | $10.42 | $8.60 | 34,816 |
| 2016-05-11 | $10.51 | $10.56 | $10.44 | $10.47 | $8.64 | 42,845 |
| 2016-05-10 | $10.50 | $10.55 | $10.48 | $10.55 | $8.71 | 57,761 |
| 2016-05-09 | $10.47 | $10.58 | $10.43 | $10.48 | $8.65 | 76,709 |
| 2016-05-06 | $10.28 | $10.40 | $10.27 | $10.40 | $8.58 | 27,785 |
| 2016-05-05 | $10.37 | $10.47 | $10.36 | $10.43 | $8.61 | 53,467 |
| 2016-05-04 | $10.28 | $10.33 | $10.23 | $10.29 | $8.49 | 77,489 |
| 2016-05-03 | $10.60 | $10.61 | $10.50 | $10.57 | $8.57 | 89,158 |
| 2016-05-02 | $10.62 | $10.75 | $10.62 | $10.75 | $8.72 | 42,582 |
| 2016-04-29 | $10.69 | $10.71 | $10.56 | $10.67 | $8.65 | 82,295 |
| 2016-04-28 | $10.61 | $10.80 | $10.61 | $10.76 | $8.73 | 271,586 |
| 2016-04-27 | $10.64 | $10.81 | $10.64 | $10.80 | $8.76 | 75,988 |
| 2016-04-26 | $10.46 | $10.55 | $10.45 | $10.49 | $8.51 | 30,840 |
| 2016-04-25 | $10.57 | $10.58 | $10.52 | $10.58 | $8.58 | 34,535 |
| 2016-04-22 | $10.41 | $10.52 | $10.41 | $10.52 | $8.53 | 47,355 |
| 2016-04-21 | $10.36 | $10.37 | $10.26 | $10.28 | $8.34 | 62,970 |
| 2016-04-20 | $10.32 | $10.42 | $10.30 | $10.39 | $8.43 | 120,961 |
| 2016-04-19 | $10.45 | $10.48 | $10.36 | $10.39 | $8.43 | 111,460 |
| 2016-04-18 | $10.18 | $10.28 | $10.18 | $10.28 | $8.34 | 52,982 |
| 2016-04-15 | $10.18 | $10.21 | $10.11 | $10.16 | $8.24 | 262,320 |
| 2016-04-14 | $10.45 | $10.45 | $10.35 | $10.36 | $8.40 | 801,327 |
| 2016-04-13 | $10.62 | $10.65 | $10.53 | $10.58 | $8.58 | 622,916 |
| 2016-04-12 | $10.72 | $10.72 | $10.58 | $10.72 | $8.69 | 274,992 |
| 2016-04-11 | $10.77 | $10.86 | $10.75 | $10.80 | $8.76 | 70,700 |
| 2016-04-08 | $10.61 | $10.73 | $10.61 | $10.67 | $8.65 | 37,717 |
| 2016-04-07 | $10.70 | $10.78 | $10.65 | $10.73 | $8.70 | 45,603 |
| 2016-04-06 | $10.57 | $10.77 | $10.57 | $10.77 | $8.73 | 35,361 |
| 2016-04-05 | $10.72 | $10.72 | $10.57 | $10.57 | $8.57 | 46,916 |
| 2016-04-04 | $10.74 | $10.81 | $10.72 | $10.79 | $8.75 | 29,479 |
| 2016-04-01 | $10.70 | $10.84 | $10.70 | $10.77 | $8.73 | 30,599 |
| 2016-03-31 | $10.89 | $10.90 | $10.81 | $10.87 | $8.82 | 50,069 |
| 2016-03-30 | $10.91 | $11.00 | $10.70 | $10.80 | $8.76 | 431,491 |
| 2016-03-29 | $10.77 | $10.95 | $10.71 | $10.89 | $8.83 | 68,576 |
| 2016-03-28 | $10.69 | $10.85 | $10.69 | $10.84 | $8.79 | 70,199 |
| 2016-03-24 | $10.69 | $10.77 | $10.64 | $10.71 | $8.69 | 122,741 |
| 2016-03-23 | $10.35 | $10.69 | $10.35 | $10.59 | $8.59 | 39,249 |
| 2016-03-22 | $10.07 | $10.16 | $10.06 | $10.07 | $8.17 | 67,429 |
| 2016-03-21 | $10.22 | $10.28 | $10.20 | $10.27 | $8.33 | 74,794 |
| 2016-03-18 | $10.40 | $10.42 | $10.32 | $10.37 | $8.41 | 77,613 |
| 2016-03-17 | $10.33 | $10.49 | $10.32 | $10.44 | $8.46 | 41,203 |
| 2016-03-16 | $10.06 | $10.34 | $10.06 | $10.25 | $8.31 | 50,025 |
| 2016-03-15 | $10.09 | $10.19 | $10.07 | $10.13 | $8.22 | 39,296 |
| 2016-03-14 | $10.08 | $10.20 | $10.08 | $10.14 | $8.22 | 26,162 |
| 2016-03-11 | $9.86 | $10.03 | $9.86 | $10.01 | $8.12 | 56,206 |
| 2016-03-10 | $9.85 | $9.92 | $9.75 | $9.88 | $8.01 | 60,945 |
| 2016-03-09 | $9.97 | $10.03 | $9.91 | $10.02 | $8.13 | 92,316 |
| 2016-03-08 | $9.92 | $9.95 | $9.81 | $9.85 | $7.99 | 161,760 |
| 2016-03-07 | $9.74 | $10.05 | $9.73 | $9.99 | $8.10 | 264,879 |
| 2016-03-04 | $9.78 | $9.91 | $9.78 | $9.84 | $7.98 | 42,135 |
| 2016-03-03 | $9.75 | $9.80 | $9.70 | $9.75 | $7.90 | 238,434 |
| 2016-03-02 | $9.76 | $9.87 | $9.74 | $9.86 | $8.00 | 74,612 |
| 2016-03-01 | $9.57 | $9.76 | $9.57 | $9.72 | $7.88 | 97,632 |
| 2016-02-29 | $9.38 | $9.49 | $9.30 | $9.40 | $7.62 | 117,898 |
| 2016-02-26 | $9.56 | $9.56 | $9.22 | $9.46 | $7.67 | 70,126 |
| 2016-02-25 | $9.32 | $9.49 | $9.26 | $9.41 | $7.63 | 65,122 |
| 2016-02-24 | $9.23 | $9.30 | $9.14 | $9.30 | $7.54 | 53,798 |
| 2016-02-23 | $9.47 | $9.53 | $9.38 | $9.41 | $7.63 | 49,290 |
| 2016-02-22 | $9.61 | $9.65 | $9.50 | $9.58 | $7.77 | 48,668 |
| 2016-02-19 | $9.89 | $10.00 | $9.82 | $10.00 | $8.11 | 39,320 |
| 2016-02-18 | $9.89 | $10.10 | $9.89 | $9.96 | $8.08 | 64,975 |
| 2016-02-17 | $9.74 | $10.04 | $9.73 | $10.01 | $8.12 | 93,861 |
| 2016-02-16 | $9.64 | $9.79 | $9.60 | $9.79 | $7.94 | 119,928 |
| 2016-02-12 | $9.54 | $9.75 | $9.49 | $9.73 | $7.89 | 41,170 |
| 2016-02-11 | $9.41 | $9.47 | $9.31 | $9.45 | $7.66 | 329,524 |
| 2016-02-10 | $9.51 | $9.59 | $9.44 | $9.53 | $7.73 | 188,895 |
| 2016-02-09 | $9.33 | $9.49 | $9.33 | $9.46 | $7.67 | 1,047,724 |
| 2016-02-08 | $9.32 | $9.36 | $9.22 | $9.32 | $7.55 | 112,334 |
| 2016-02-05 | $9.70 | $9.70 | $9.56 | $9.61 | $7.79 | 73,983 |
| 2016-02-04 | $9.45 | $9.56 | $9.42 | $9.56 | $7.75 | 96,007 |
| 2016-02-03 | $9.59 | $9.70 | $9.40 | $9.54 | $7.74 | 366,378 |
| 2016-02-02 | $9.39 | $9.45 | $9.30 | $9.40 | $7.62 | 338,578 |
| 2016-02-01 | $9.39 | $9.57 | $9.36 | $9.57 | $7.76 | 137,309 |
| 2016-01-29 | $9.37 | $9.50 | $9.36 | $9.50 | $7.70 | 1,057,243 |
| 2016-01-28 | $9.38 | $9.40 | $9.31 | $9.38 | $7.60 | 840,620 |
| 2016-01-27 | $9.19 | $9.34 | $9.15 | $9.23 | $7.49 | 366,528 |
| 2016-01-26 | $9.13 | $9.35 | $9.08 | $9.29 | $7.53 | 123,662 |
| 2016-01-25 | $9.32 | $9.41 | $9.20 | $9.40 | $7.62 | 132,935 |
| 2016-01-22 | $9.89 | $10.05 | $9.89 | $10.04 | $8.14 | 203,101 |
| 2016-01-21 | $9.53 | $9.71 | $9.44 | $9.61 | $7.79 | 193,472 |
| 2016-01-20 | $9.30 | $9.45 | $9.19 | $9.44 | $7.66 | 162,278 |
| 2016-01-19 | $9.45 | $9.55 | $9.40 | $9.46 | $7.67 | 179,816 |
| 2016-01-15 | $9.57 | $9.61 | $9.46 | $9.56 | $7.75 | 157,230 |
| 2016-01-14 | $9.69 | $9.75 | $9.57 | $9.74 | $7.90 | 210,076 |
| 2016-01-13 | $9.81 | $9.87 | $9.66 | $9.66 | $7.83 | 67,833 |
| 2016-01-12 | $9.79 | $9.83 | $9.69 | $9.83 | $7.97 | 119,650 |
| 2016-01-11 | $9.67 | $9.80 | $9.59 | $9.80 | $7.95 | 148,225 |
| 2016-01-08 | $9.69 | $9.73 | $9.61 | $9.61 | $7.79 | 142,818 |
| 2016-01-07 | $9.60 | $9.65 | $9.53 | $9.58 | $7.77 | 195,654 |
| 2016-01-06 | $9.76 | $9.87 | $9.73 | $9.82 | $7.96 | 70,614 |
| 2016-01-05 | $9.59 | $9.66 | $9.53 | $9.61 | $7.79 | 40,385 |
| 2016-01-04 | $9.51 | $9.56 | $9.41 | $9.54 | $7.73 | 77,508 |
Kingfisher Plc (KGFHY) News Headlines
.jpg)
.jpg)
Kingfisher Backs Midterm Views for French Business Ahead of Restructuring
None
wsj.com March 25, 2024.jpg)
Home improvement retailer Kingfisher names Claudia Arney as new chair
None
reuters.com April 15, 2024Recent Kingfisher Plc (KGFHY) News
Similar Companies to Kingfisher Plc (KGFHY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |