Marks & Spencer Group (MAKSY) Exchange: OTCQX
Data as of April 19, 2024
$6.28 ($-0.26) -3.98%
Marks & Spencer Group - Daily Information
Click for more stock information on Marks & Spencer Group.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $6.38 |
| Previous Close | $6.28 |
| High | $6.41 |
| Low | $6.28 |
| Adjusted Open | $6.38 |
| Previous Adjusted Close | $6.28 |
| Adjusted High | $6.41 |
| Adjusted Low | $6.28 |
About Marks & Spencer Group (MAKSY)
Marks and Spencer Group plc operates as a multi-channel retailer. It offers clothing products, such as blazers, cashmere, coats and jackets, dresses, jeans and jeggings, jumpers and cardigans, leggings, lingerie and nightwear, shirts and blouses, shorts, skirts, sportswear, suits and work dresses, swimwear and beachwear, shapewear, tops and t-shirts, trousers and chinos, tunics. The company also provides boutiques and collections; shoes and sandals, boots, slippers, and wedges; furnishing products; beauty products; banking products; and food and wine products. The company serves womenswear, menswear, and kidswear markets. Marks and Spencer Group plc also sells its through franchise stores. It operates approximately 798 stores in the United Kingdom; and 455 stores in Europe, Asia, and the Middle East. Marks and Spencer Group plc was founded in 1884 and is headquartered in London, the United Kingdom.
Invest in Marks & Spencer Group (MAKSY)
Historical Stock Data for Marks & Spencer Group (MAKSY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $6.38 | $6.41 | $6.28 | $6.28 | $6.28 | 6,402 |
| 2024-04-11 | $6.46 | $6.54 | $6.44 | $6.54 | $6.54 | 5,082 |
| 2024-04-10 | $6.47 | $6.47 | $6.38 | $6.43 | $6.43 | 12,290 |
| 2024-04-09 | $6.45 | $6.50 | $6.45 | $6.48 | $6.48 | 5,632 |
| 2024-04-08 | $6.45 | $6.50 | $6.45 | $6.48 | $6.48 | 5,632 |
| 2024-04-05 | $6.43 | $6.63 | $6.43 | $6.63 | $6.63 | 11,524 |
| 2024-04-04 | $6.75 | $6.75 | $6.64 | $6.73 | $6.73 | 6,908 |
| 2024-04-03 | $6.69 | $6.76 | $6.69 | $6.73 | $6.73 | 6,908 |
| 2024-04-02 | $6.65 | $6.65 | $6.58 | $6.59 | $6.59 | 834,556 |
| 2024-04-01 | $6.71 | $7.10 | $6.33 | $6.33 | $6.33 | 5,259 |
| 2024-03-28 | $6.73 | $6.75 | $6.65 | $6.71 | $6.71 | 16,931 |
| 2024-03-27 | $6.69 | $6.74 | $6.65 | $6.74 | $6.74 | 22,847 |
| 2024-03-26 | $6.59 | $6.71 | $6.58 | $6.60 | $6.60 | 54,831 |
| 2024-03-25 | $6.33 | $6.46 | $6.33 | $6.41 | $6.41 | 22,209 |
| 2024-03-22 | $6.29 | $6.34 | $6.22 | $6.29 | $6.29 | 6,929 |
| 2024-03-21 | $6.39 | $6.39 | $6.28 | $6.33 | $6.33 | 12,160 |
| 2024-03-20 | $6.10 | $6.20 | $6.10 | $6.20 | $6.20 | 10,718 |
| 2024-03-19 | $6.19 | $6.22 | $6.10 | $6.20 | $6.20 | 14,079 |
| 2024-03-18 | $6.23 | $6.23 | $6.17 | $6.21 | $6.21 | 5,307 |
| 2024-03-15 | $6.27 | $6.35 | $6.23 | $6.27 | $6.27 | 24,269 |
| 2024-03-14 | $6.27 | $6.27 | $6.21 | $6.21 | $6.21 | 29,554 |
| 2024-03-13 | $6.33 | $6.36 | $6.32 | $6.34 | $6.34 | 10,851 |
| 2024-03-12 | $6.41 | $6.44 | $6.33 | $6.43 | $6.43 | 11,933 |
| 2024-03-11 | $6.37 | $6.37 | $6.30 | $6.30 | $6.30 | 4,894 |
| 2024-03-08 | $6.21 | $6.28 | $6.17 | $6.19 | $6.19 | 6,890 |
| 2024-03-07 | $6.20 | $6.27 | $6.15 | $6.22 | $6.22 | 12,593 |
| 2024-03-06 | $6.21 | $6.21 | $6.10 | $6.16 | $6.16 | 14,130 |
| 2024-03-05 | $5.83 | $6.08 | $5.83 | $6.01 | $6.01 | 27,331 |
| 2024-03-04 | $5.87 | $5.87 | $5.79 | $5.79 | $5.79 | 9,507 |
| 2024-03-01 | $5.89 | $5.96 | $5.86 | $5.86 | $5.86 | 8,861 |
| 2024-02-29 | $6.05 | $6.05 | $5.93 | $5.99 | $5.99 | 28,981 |
| 2024-02-28 | $6.02 | $6.16 | $6.02 | $6.07 | $6.07 | 9,920 |
| 2024-02-27 | $6.13 | $6.13 | $6.06 | $6.11 | $6.11 | 6,886 |
| 2024-02-26 | $6.07 | $6.09 | $6.00 | $6.03 | $6.03 | 15,266 |
| 2024-02-23 | $6.01 | $6.14 | $6.01 | $6.14 | $6.14 | 86,416 |
| 2024-02-22 | $6.06 | $6.06 | $5.99 | $6.04 | $6.04 | 47,147 |
| 2024-02-21 | $6.04 | $6.14 | $6.02 | $6.08 | $6.08 | 8,918 |
| 2024-02-20 | $6.07 | $6.12 | $6.04 | $6.06 | $6.06 | 5,884 |
| 2024-02-16 | $5.88 | $5.94 | $5.87 | $5.89 | $5.89 | 23,764 |
| 2024-02-15 | $5.82 | $5.82 | $5.73 | $5.81 | $5.81 | 35,405 |
| 2024-02-14 | $5.85 | $5.89 | $5.79 | $5.84 | $5.84 | 9,386 |
| 2024-02-13 | $5.84 | $5.92 | $5.77 | $5.83 | $5.83 | 92,588 |
| 2024-02-12 | $6.07 | $6.07 | $5.91 | $6.03 | $6.03 | 8,354 |
| 2024-02-09 | $5.92 | $5.95 | $5.90 | $5.95 | $5.95 | 13,054 |
| 2024-02-08 | $5.89 | $5.94 | $5.81 | $5.88 | $5.88 | 30,655 |
| 2024-02-07 | $6.14 | $6.14 | $6.00 | $6.00 | $6.00 | 27,212 |
| 2024-02-06 | $6.11 | $6.12 | $6.05 | $6.05 | $6.05 | 9,937 |
| 2024-02-05 | $6.12 | $6.12 | $5.94 | $5.95 | $5.95 | 9,405 |
| 2024-02-02 | $6.13 | $6.14 | $6.06 | $6.08 | $6.08 | 15,492 |
| 2024-02-01 | $6.15 | $6.18 | $6.11 | $6.15 | $6.15 | 73,628 |
| 2024-01-31 | $6.33 | $6.33 | $6.22 | $6.22 | $6.22 | 32,011 |
| 2024-01-30 | $6.42 | $6.43 | $6.35 | $6.37 | $6.37 | 7,608 |
| 2024-01-29 | $6.34 | $6.53 | $6.34 | $6.53 | $6.53 | 51,722 |
| 2024-01-26 | $6.49 | $6.54 | $6.42 | $6.52 | $6.52 | 6,344 |
| 2024-01-25 | $6.61 | $6.64 | $6.50 | $6.57 | $6.57 | 25,734 |
| 2024-01-24 | $6.37 | $6.61 | $6.37 | $6.52 | $6.52 | 74,243 |
| 2024-01-23 | $6.31 | $6.36 | $6.28 | $6.36 | $6.36 | 9,094 |
| 2024-01-22 | $6.25 | $6.42 | $6.25 | $6.37 | $6.37 | 34,940 |
| 2024-01-19 | $6.37 | $6.40 | $6.26 | $6.40 | $6.40 | 135,180 |
| 2024-01-18 | $6.38 | $6.51 | $6.33 | $6.50 | $6.50 | 11,102 |
| 2024-01-17 | $6.40 | $6.46 | $6.34 | $6.42 | $6.42 | 9,447 |
| 2024-01-16 | $6.61 | $6.64 | $6.53 | $6.54 | $6.54 | 18,831 |
| 2024-01-12 | $6.78 | $6.80 | $6.64 | $6.69 | $6.69 | 9,631 |
| 2024-01-11 | $6.80 | $6.81 | $6.69 | $6.78 | $6.78 | 108,091 |
| 2024-01-10 | $6.90 | $7.12 | $6.90 | $7.09 | $7.09 | 35,378 |
| 2024-01-09 | $7.11 | $7.27 | $7.11 | $7.27 | $7.27 | 166,309 |
| 2024-01-08 | $7.36 | $7.48 | $7.33 | $7.42 | $7.42 | 29,661 |
| 2024-01-05 | $7.12 | $7.25 | $7.12 | $7.17 | $7.17 | 10,149 |
| 2024-01-04 | $7.18 | $7.18 | $7.12 | $7.15 | $7.15 | 20,454 |
| 2024-01-03 | $7.00 | $7.15 | $7.00 | $7.13 | $7.13 | 18,393 |
| 2024-01-02 | $6.97 | $6.97 | $6.91 | $6.95 | $6.95 | 28,458 |
| 2023-12-29 | $6.99 | $7.00 | $6.91 | $6.96 | $6.96 | 8,282 |
| 2023-12-28 | $6.89 | $6.95 | $6.76 | $6.90 | $6.90 | 21,656 |
| 2023-12-27 | $6.59 | $6.97 | $6.59 | $6.97 | $6.97 | 9,825 |
| 2023-12-26 | $6.66 | $7.00 | $6.66 | $6.94 | $6.94 | 15,118 |
| 2023-12-22 | $6.87 | $6.93 | $6.87 | $6.93 | $6.93 | 12,589 |
| 2023-12-21 | $6.81 | $6.85 | $6.81 | $6.85 | $6.85 | 34,218 |
| 2023-12-20 | $6.56 | $6.88 | $6.56 | $6.77 | $6.77 | 18,970 |
| 2023-12-19 | $6.71 | $6.76 | $6.70 | $6.70 | $6.70 | 5,137 |
| 2023-12-18 | $6.59 | $6.63 | $6.57 | $6.63 | $6.63 | 29,478 |
| 2023-12-15 | $6.65 | $6.65 | $6.56 | $6.57 | $6.57 | 5,528 |
| 2023-12-14 | $6.70 | $6.78 | $6.63 | $6.71 | $6.71 | 34,182 |
| 2023-12-13 | $6.60 | $6.73 | $6.53 | $6.66 | $6.66 | 43,577 |
| 2023-12-12 | $6.61 | $6.61 | $6.52 | $6.61 | $6.61 | 53,868 |
| 2023-12-11 | $6.58 | $6.64 | $6.55 | $6.64 | $6.64 | 19,013 |
| 2023-12-08 | $6.50 | $6.56 | $6.44 | $6.52 | $6.52 | 9,589 |
| 2023-12-07 | $6.44 | $6.50 | $6.35 | $6.43 | $6.43 | 16,789 |
| 2023-12-06 | $6.48 | $6.48 | $6.35 | $6.41 | $6.41 | 6,083 |
| 2023-12-05 | $6.32 | $6.35 | $6.24 | $6.28 | $6.28 | 8,906 |
| 2023-12-04 | $6.38 | $6.41 | $6.33 | $6.39 | $6.39 | 6,245 |
| 2023-12-01 | $6.40 | $6.44 | $6.37 | $6.44 | $6.44 | 5,204 |
| 2023-11-30 | $6.34 | $6.36 | $6.30 | $6.32 | $6.32 | 7,869 |
| 2023-11-29 | $6.35 | $6.44 | $6.35 | $6.39 | $6.39 | 27,042 |
| 2023-11-28 | $6.05 | $6.36 | $6.05 | $6.34 | $6.34 | 22,834 |
| 2023-11-27 | $6.24 | $6.26 | $6.21 | $6.26 | $6.26 | 12,554 |
| 2023-11-24 | $6.23 | $6.24 | $6.21 | $6.24 | $6.24 | 2,298 |
| 2023-11-22 | $6.18 | $6.25 | $6.16 | $6.23 | $6.23 | 16,781 |
| 2023-11-21 | $6.28 | $6.29 | $6.21 | $6.25 | $6.25 | 15,719 |
| 2023-11-20 | $6.24 | $6.30 | $6.22 | $6.30 | $6.30 | 19,770 |
| 2023-11-17 | $6.20 | $6.29 | $6.20 | $6.29 | $6.29 | 2,341 |
| 2023-11-16 | $6.27 | $6.37 | $6.27 | $6.33 | $6.31 | 13,469 |
| 2023-11-15 | $6.33 | $6.35 | $6.23 | $6.29 | $6.27 | 34,369 |
| 2023-11-14 | $6.29 | $6.33 | $6.20 | $6.21 | $6.19 | 453,952 |
| 2023-11-13 | $6.15 | $6.24 | $6.13 | $6.13 | $6.11 | 276,529 |
| 2023-11-10 | $6.06 | $6.14 | $6.04 | $6.13 | $6.10 | 4,010 |
| 2023-11-09 | $6.04 | $6.07 | $5.99 | $5.99 | $5.97 | 8,173 |
| 2023-11-08 | $6.14 | $6.18 | $6.04 | $6.05 | $6.03 | 34,607 |
| 2023-11-07 | $5.60 | $5.62 | $5.55 | $5.57 | $5.55 | 22,941 |
| 2023-11-06 | $5.49 | $5.50 | $5.46 | $5.47 | $5.44 | 28,955 |
| 2023-11-03 | $5.64 | $5.67 | $5.55 | $5.55 | $5.53 | 8,441 |
| 2023-11-02 | $5.58 | $5.58 | $5.48 | $5.51 | $5.49 | 10,903 |
| 2023-11-01 | $5.51 | $5.55 | $5.47 | $5.52 | $5.50 | 9,924 |
| 2023-10-31 | $5.33 | $5.34 | $5.31 | $5.34 | $5.32 | 16,223 |
| 2023-10-30 | $5.25 | $5.31 | $5.23 | $5.30 | $5.28 | 13,067 |
| 2023-10-27 | $5.31 | $5.32 | $5.22 | $5.23 | $5.23 | 8,600 |
| 2023-10-26 | $5.29 | $5.29 | $5.22 | $5.26 | $5.26 | 11,874 |
| 2023-10-25 | $5.29 | $5.30 | $5.25 | $5.25 | $5.25 | 31,712 |
| 2023-10-24 | $5.36 | $5.38 | $5.34 | $5.38 | $5.38 | 6,488 |
| 2023-10-23 | $5.32 | $5.39 | $5.32 | $5.37 | $5.37 | 57,378 |
| 2023-10-20 | $5.28 | $5.31 | $5.28 | $5.29 | $5.29 | 41,874 |
| 2023-10-19 | $5.37 | $5.41 | $5.35 | $5.36 | $5.36 | 51,324 |
| 2023-10-18 | $5.51 | $5.51 | $5.43 | $5.44 | $5.44 | 5,402 |
| 2023-10-17 | $5.46 | $5.53 | $5.46 | $5.49 | $5.49 | 40,021 |
| 2023-10-16 | $5.43 | $5.44 | $5.42 | $5.44 | $5.44 | 7,483 |
| 2023-10-13 | $5.35 | $5.36 | $5.24 | $5.31 | $5.31 | 11,210 |
| 2023-10-12 | $5.44 | $5.46 | $5.40 | $5.43 | $5.43 | 37,615 |
| 2023-10-11 | $5.54 | $5.55 | $5.48 | $5.50 | $5.50 | 35,466 |
| 2023-10-10 | $5.63 | $5.63 | $5.58 | $5.60 | $5.60 | 5,114 |
| 2023-10-09 | $5.49 | $5.52 | $5.45 | $5.52 | $5.52 | 54,474 |
| 2023-10-06 | $5.66 | $5.74 | $5.66 | $5.72 | $5.72 | 13,668 |
| 2023-10-05 | $5.61 | $5.64 | $5.58 | $5.64 | $5.64 | 20,430 |
| 2023-10-04 | $5.57 | $5.57 | $5.48 | $5.54 | $5.54 | 10,523 |
| 2023-10-03 | $5.55 | $5.61 | $5.55 | $5.59 | $5.59 | 16,426 |
| 2023-10-02 | $5.79 | $5.79 | $5.68 | $5.69 | $5.69 | 10,879 |
| 2023-09-29 | $5.88 | $5.88 | $5.81 | $5.84 | $5.84 | 9,356 |
| 2023-09-28 | $5.78 | $5.83 | $5.78 | $5.79 | $5.79 | 8,391 |
| 2023-09-27 | $5.83 | $5.83 | $5.77 | $5.82 | $5.82 | 6,699 |
| 2023-09-26 | $5.80 | $5.81 | $5.79 | $5.79 | $5.79 | 4,502 |
| 2023-09-25 | $5.76 | $5.92 | $5.76 | $5.82 | $5.82 | 13,011 |
| 2023-09-22 | $5.88 | $5.88 | $5.84 | $5.85 | $5.85 | 12,584 |
| 2023-09-21 | $5.87 | $5.88 | $5.84 | $5.86 | $5.86 | 55,378 |
| 2023-09-20 | $5.78 | $5.82 | $5.78 | $5.80 | $5.80 | 13,100 |
| 2023-09-19 | $5.74 | $5.79 | $5.68 | $5.73 | $5.73 | 37,874 |
| 2023-09-18 | $5.55 | $5.60 | $5.55 | $5.58 | $5.58 | 9,678 |
| 2023-09-15 | $5.54 | $5.54 | $5.50 | $5.52 | $5.52 | 19,862 |
| 2023-09-14 | $5.51 | $5.52 | $5.50 | $5.52 | $5.52 | 14,078 |
| 2023-09-13 | $5.59 | $5.59 | $5.56 | $5.58 | $5.58 | 2,703 |
| 2023-09-12 | $5.60 | $5.64 | $5.59 | $5.63 | $5.63 | 10,603 |
| 2023-09-11 | $5.55 | $5.61 | $5.55 | $5.60 | $5.60 | 16,353 |
| 2023-09-08 | $5.59 | $5.62 | $5.56 | $5.57 | $5.57 | 6,185 |
| 2023-09-07 | $5.57 | $5.59 | $5.56 | $5.57 | $5.57 | 20,510 |
| 2023-09-06 | $5.67 | $5.67 | $5.64 | $5.67 | $5.67 | 98,253 |
| 2023-09-05 | $5.73 | $5.73 | $5.67 | $5.68 | $5.68 | 39,056 |
| 2023-09-01 | $5.85 | $5.85 | $5.78 | $5.81 | $5.81 | 36,810 |
| 2023-08-31 | $5.85 | $5.85 | $5.77 | $5.80 | $5.80 | 101,222 |
| 2023-08-30 | $5.72 | $5.80 | $5.72 | $5.73 | $5.73 | 20,628 |
| 2023-08-29 | $5.57 | $5.79 | $5.57 | $5.68 | $5.68 | 11,259 |
| 2023-08-28 | $5.59 | $5.65 | $5.52 | $5.53 | $5.53 | 2,746 |
| 2023-08-25 | $5.54 | $5.57 | $5.51 | $5.54 | $5.54 | 38,714 |
| 2023-08-24 | $5.51 | $5.54 | $5.44 | $5.45 | $5.45 | 96,517 |
| 2023-08-23 | $5.50 | $5.54 | $5.48 | $5.53 | $5.53 | 17,525 |
| 2023-08-22 | $5.60 | $5.64 | $5.57 | $5.59 | $5.59 | 49,394 |
| 2023-08-21 | $5.62 | $5.67 | $5.61 | $5.64 | $5.64 | 90,166 |
| 2023-08-18 | $5.61 | $5.75 | $5.61 | $5.67 | $5.67 | 146,111 |
| 2023-08-17 | $5.87 | $5.88 | $5.73 | $5.75 | $5.75 | 29,083 |
| 2023-08-16 | $5.90 | $5.93 | $5.85 | $5.89 | $5.89 | 18,367 |
| 2023-08-15 | $5.61 | $5.68 | $5.61 | $5.62 | $5.62 | 72,839 |
| 2023-08-14 | $5.20 | $5.25 | $5.17 | $5.21 | $5.21 | 7,583 |
| 2023-08-11 | $5.19 | $5.21 | $5.17 | $5.17 | $5.17 | 6,614 |
| 2023-08-10 | $5.25 | $5.26 | $5.21 | $5.23 | $5.23 | 19,186 |
| 2023-08-09 | $5.25 | $5.25 | $5.23 | $5.25 | $5.25 | 18,484 |
| 2023-08-08 | $5.22 | $5.26 | $5.20 | $5.26 | $5.26 | 8,844 |
| 2023-08-07 | $5.26 | $5.26 | $5.22 | $5.25 | $5.25 | 10,248 |
| 2023-08-04 | $5.26 | $5.32 | $5.26 | $5.26 | $5.26 | 2,525 |
| 2023-08-03 | $5.26 | $5.30 | $5.24 | $5.25 | $5.25 | 19,620 |
| 2023-08-02 | $5.28 | $5.30 | $5.28 | $5.29 | $5.29 | 2,805 |
| 2023-08-01 | $5.35 | $5.35 | $5.31 | $5.33 | $5.33 | 11,211 |
| 2023-07-31 | $5.33 | $5.35 | $5.32 | $5.34 | $5.34 | 8,229 |
| 2023-07-28 | $5.32 | $5.33 | $5.31 | $5.32 | $5.32 | 3,685 |
| 2023-07-27 | $5.30 | $5.36 | $5.30 | $5.32 | $5.32 | 19,863 |
| 2023-07-26 | $5.33 | $5.38 | $5.32 | $5.37 | $5.37 | 6,764 |
| 2023-07-25 | $5.24 | $5.26 | $5.20 | $5.25 | $5.25 | 10,085 |
| 2023-07-24 | $5.24 | $5.32 | $5.24 | $5.30 | $5.30 | 15,264 |
| 2023-07-21 | $5.26 | $5.29 | $5.25 | $5.29 | $5.29 | 2,996 |
| 2023-07-20 | $5.35 | $5.35 | $5.28 | $5.29 | $5.29 | 7,378 |
| 2023-07-19 | $5.31 | $5.34 | $5.30 | $5.34 | $5.34 | 9,907 |
| 2023-07-18 | $5.27 | $5.31 | $5.27 | $5.30 | $5.30 | 26,114 |
| 2023-07-17 | $5.09 | $5.13 | $5.09 | $5.11 | $5.11 | 6,404 |
| 2023-07-14 | $5.15 | $5.17 | $5.12 | $5.13 | $5.13 | 8,966 |
| 2023-07-13 | $5.20 | $5.22 | $5.18 | $5.20 | $5.20 | 6,102 |
| 2023-07-12 | $5.19 | $5.19 | $5.15 | $5.17 | $5.17 | 13,344 |
| 2023-07-11 | $5.00 | $5.06 | $5.00 | $5.06 | $5.06 | 8,199 |
| 2023-07-10 | $4.93 | $5.00 | $4.93 | $5.00 | $5.00 | 5,735 |
| 2023-07-07 | $4.87 | $4.98 | $4.87 | $4.96 | $4.96 | 26,847 |
| 2023-07-06 | $4.87 | $4.87 | $4.76 | $4.78 | $4.78 | 80,213 |
| 2023-07-05 | $4.92 | $4.96 | $4.90 | $4.93 | $4.93 | 12,530 |
| 2023-07-03 | $4.98 | $5.03 | $4.97 | $5.03 | $5.03 | 24,369 |
| 2023-06-30 | $4.89 | $4.95 | $4.89 | $4.94 | $4.94 | 3,154 |
| 2023-06-29 | $4.88 | $4.88 | $4.84 | $4.84 | $4.84 | 107,066 |
| 2023-06-28 | $4.86 | $4.91 | $4.86 | $4.89 | $4.89 | 4,386 |
| 2023-06-27 | $4.82 | $4.89 | $4.82 | $4.89 | $4.89 | 9,919 |
| 2023-06-26 | $4.81 | $4.86 | $4.81 | $4.85 | $4.85 | 10,169 |
| 2023-06-23 | $4.77 | $4.82 | $4.75 | $4.75 | $4.75 | 68,752 |
| 2023-06-22 | $4.90 | $4.90 | $4.82 | $4.86 | $4.86 | 16,215 |
| 2023-06-21 | $4.84 | $4.87 | $4.80 | $4.86 | $4.86 | 60,799 |
| 2023-06-20 | $4.87 | $4.87 | $4.83 | $4.86 | $4.86 | 35,963 |
| 2023-06-16 | $4.99 | $4.99 | $4.92 | $4.92 | $4.92 | 1,346,798 |
| 2023-06-15 | $4.97 | $5.00 | $4.95 | $4.98 | $4.98 | 30,518 |
| 2023-06-14 | $4.94 | $4.96 | $4.92 | $4.95 | $4.95 | 16,205 |
| 2023-06-13 | $4.85 | $4.88 | $4.84 | $4.86 | $4.86 | 7,814 |
| 2023-06-12 | $4.81 | $4.81 | $4.77 | $4.80 | $4.80 | 15,311 |
| 2023-06-09 | $4.79 | $4.84 | $4.77 | $4.84 | $4.84 | 46,244 |
| 2023-06-08 | $4.84 | $4.87 | $4.84 | $4.87 | $4.87 | 42,847 |
| 2023-06-07 | $4.85 | $4.85 | $4.80 | $4.80 | $4.80 | 16,764 |
| 2023-06-06 | $4.69 | $4.77 | $4.68 | $4.77 | $4.77 | 4,904 |
| 2023-06-05 | $4.74 | $4.77 | $4.73 | $4.75 | $4.75 | 4,773 |
| 2023-06-02 | $4.76 | $4.76 | $4.71 | $4.73 | $4.73 | 4,969 |
| 2023-06-01 | $4.57 | $4.65 | $4.57 | $4.65 | $4.65 | 21,947 |
| 2023-05-31 | $4.55 | $4.56 | $4.51 | $4.56 | $4.56 | 112,548 |
| 2023-05-30 | $4.55 | $4.58 | $4.53 | $4.57 | $4.57 | 12,511 |
| 2023-05-26 | $4.52 | $4.54 | $4.52 | $4.52 | $4.52 | 7,254 |
| 2023-05-25 | $4.55 | $4.58 | $4.55 | $4.56 | $4.56 | 9,457 |
| 2023-05-24 | $4.65 | $4.68 | $4.59 | $4.63 | $4.63 | 41,068 |
| 2023-05-23 | $4.09 | $4.16 | $4.09 | $4.12 | $4.12 | 10,192 |
| 2023-05-22 | $4.12 | $4.18 | $4.11 | $4.14 | $4.14 | 10,074 |
| 2023-05-19 | $4.14 | $4.17 | $4.05 | $4.10 | $4.10 | 168,287 |
| 2023-05-18 | $4.10 | $4.12 | $4.09 | $4.11 | $4.11 | 26,616 |
| 2023-05-17 | $4.21 | $4.22 | $4.18 | $4.22 | $4.22 | 10,516 |
| 2023-05-16 | $4.23 | $4.24 | $4.21 | $4.21 | $4.21 | 37,407 |
| 2023-05-15 | $4.26 | $4.29 | $4.25 | $4.27 | $4.27 | 5,497 |
| 2023-05-12 | $4.25 | $4.32 | $4.25 | $4.25 | $4.25 | 10,806 |
| 2023-05-11 | $4.27 | $4.31 | $4.27 | $4.29 | $4.29 | 11,577 |
| 2023-05-10 | $4.29 | $4.33 | $4.28 | $4.33 | $4.33 | 46,248 |
| 2023-05-09 | $4.28 | $4.35 | $4.28 | $4.33 | $4.33 | 12,700 |
| 2023-05-08 | $4.24 | $4.48 | $4.20 | $4.24 | $4.24 | 57,607 |
| 2023-05-05 | $4.19 | $4.29 | $4.19 | $4.26 | $4.26 | 12,228 |
| 2023-05-04 | $4.17 | $4.20 | $4.15 | $4.15 | $4.15 | 34,453 |
| 2023-05-03 | $4.19 | $4.22 | $4.19 | $4.19 | $4.19 | 24,494 |
| 2023-05-02 | $4.21 | $4.22 | $4.20 | $4.22 | $4.22 | 6,406 |
| 2023-05-01 | $4.24 | $4.35 | $4.13 | $4.16 | $4.16 | 19,901 |
| 2023-04-28 | $4.20 | $4.24 | $4.20 | $4.20 | $4.20 | 9,037 |
| 2023-04-27 | $4.25 | $4.25 | $4.17 | $4.22 | $4.22 | 21,596 |
| 2023-04-26 | $4.27 | $4.29 | $4.23 | $4.23 | $4.23 | 5,311 |
| 2023-04-25 | $4.21 | $4.21 | $4.15 | $4.15 | $4.15 | 7,879 |
| 2023-04-24 | $4.21 | $4.23 | $4.19 | $4.19 | $4.19 | 2,723 |
| 2023-04-21 | $4.10 | $4.19 | $4.10 | $4.17 | $4.17 | 8,712 |
| 2023-04-20 | $4.15 | $4.16 | $4.13 | $4.15 | $4.15 | 15,068 |
| 2023-04-19 | $4.23 | $4.26 | $4.20 | $4.20 | $4.20 | 8,290 |
| 2023-04-18 | $4.32 | $4.33 | $4.29 | $4.29 | $4.29 | 6,482 |
| 2023-04-17 | $4.26 | $4.28 | $4.25 | $4.27 | $4.27 | 14,964 |
| 2023-04-14 | $4.30 | $4.30 | $4.22 | $4.27 | $4.27 | 5,280 |
| 2023-04-13 | $4.25 | $4.29 | $4.23 | $4.26 | $4.26 | 9,732 |
| 2023-04-12 | $4.23 | $4.26 | $4.20 | $4.21 | $4.21 | 6,984 |
| 2023-04-11 | $4.22 | $4.24 | $4.20 | $4.21 | $4.21 | 11,217 |
| 2023-04-10 | $3.93 | $4.32 | $3.93 | $4.08 | $4.08 | 15,762 |
| 2023-04-06 | $4.12 | $4.19 | $4.11 | $4.15 | $4.15 | 13,285 |
| 2023-04-05 | $4.14 | $4.18 | $4.11 | $4.18 | $4.18 | 42,078 |
| 2023-04-04 | $4.19 | $4.22 | $4.15 | $4.18 | $4.18 | 22,614 |
| 2023-04-03 | $4.21 | $4.23 | $4.19 | $4.21 | $4.21 | 8,965 |
| 2023-03-31 | $4.23 | $4.26 | $4.18 | $4.22 | $4.22 | 15,545 |
| 2023-03-30 | $4.16 | $4.22 | $4.16 | $4.19 | $4.19 | 16,950 |
| 2023-03-29 | $3.99 | $4.03 | $3.99 | $4.01 | $4.01 | 6,288 |
| 2023-03-28 | $4.00 | $4.00 | $3.97 | $3.99 | $3.99 | 12,300 |
| 2023-03-27 | $3.92 | $3.93 | $3.90 | $3.92 | $3.92 | 13,833 |
| 2023-03-24 | $3.84 | $3.85 | $3.81 | $3.85 | $3.85 | 57,900 |
| 2023-03-23 | $3.99 | $3.99 | $3.88 | $3.90 | $3.90 | 10,187 |
| 2023-03-22 | $3.85 | $3.91 | $3.84 | $3.91 | $3.91 | 13,401 |
| 2023-03-21 | $3.71 | $3.73 | $3.70 | $3.72 | $3.72 | 12,518 |
| 2023-03-20 | $3.62 | $3.65 | $3.58 | $3.63 | $3.63 | 29,498 |
| 2023-03-17 | $3.55 | $3.55 | $3.50 | $3.53 | $3.53 | 28,717 |
| 2023-03-16 | $3.60 | $3.68 | $3.60 | $3.66 | $3.66 | 43,923 |
| 2023-03-15 | $3.60 | $3.66 | $3.57 | $3.64 | $3.64 | 54,091 |
| 2023-03-14 | $3.87 | $3.89 | $3.85 | $3.87 | $3.87 | 44,008 |
| 2023-03-13 | $3.81 | $3.83 | $3.78 | $3.80 | $3.80 | 36,287 |
| 2023-03-10 | $3.89 | $3.91 | $3.85 | $3.86 | $3.86 | 12,784 |
| 2023-03-09 | $3.89 | $3.93 | $3.87 | $3.87 | $3.87 | 10,155 |
| 2023-03-08 | $3.85 | $3.91 | $3.85 | $3.89 | $3.89 | 6,771 |
| 2023-03-07 | $3.96 | $3.98 | $3.85 | $3.90 | $3.90 | 17,221 |
| 2023-03-06 | $3.98 | $3.99 | $3.95 | $3.97 | $3.97 | 16,356 |
| 2023-03-03 | $3.95 | $3.96 | $3.93 | $3.95 | $3.95 | 7,915 |
| 2023-03-02 | $3.87 | $3.89 | $3.87 | $3.89 | $3.89 | 4,567 |
| 2023-03-01 | $3.90 | $3.90 | $3.88 | $3.90 | $3.90 | 13,826 |
| 2023-02-28 | $3.96 | $4.00 | $3.95 | $3.97 | $3.97 | 12,517 |
| 2023-02-27 | $3.89 | $3.92 | $3.87 | $3.88 | $3.88 | 8,675 |
| 2023-02-24 | $3.74 | $3.76 | $3.72 | $3.76 | $3.76 | 11,550 |
| 2023-02-23 | $3.80 | $3.80 | $3.73 | $3.79 | $3.79 | 15,633 |
| 2023-02-22 | $3.71 | $3.76 | $3.70 | $3.70 | $3.70 | 60,493 |
| 2023-02-21 | $3.74 | $3.79 | $3.74 | $3.77 | $3.77 | 14,457 |
| 2023-02-17 | $3.73 | $3.74 | $3.69 | $3.74 | $3.74 | 16,792 |
| 2023-02-16 | $3.73 | $3.81 | $3.73 | $3.77 | $3.77 | 39,763 |
| 2023-02-15 | $3.77 | $3.80 | $3.74 | $3.78 | $3.78 | 123,285 |
| 2023-02-14 | $3.78 | $3.85 | $3.77 | $3.82 | $3.82 | 25,049 |
| 2023-02-13 | $3.79 | $3.83 | $3.79 | $3.83 | $3.83 | 7,764 |
| 2023-02-10 | $3.83 | $3.83 | $3.77 | $3.81 | $3.81 | 10,021 |
| 2023-02-09 | $4.01 | $4.01 | $3.91 | $3.93 | $3.93 | 15,474 |
| 2023-02-08 | $3.92 | $3.97 | $3.90 | $3.90 | $3.90 | 17,230 |
| 2023-02-07 | $3.85 | $3.95 | $3.85 | $3.91 | $3.91 | 22,683 |
| 2023-02-06 | $3.93 | $3.94 | $3.89 | $3.89 | $3.89 | 7,406 |
| 2023-02-03 | $4.04 | $4.08 | $4.01 | $4.08 | $4.08 | 16,140 |
| 2023-02-02 | $3.98 | $4.06 | $3.98 | $4.00 | $4.00 | 57,494 |
| 2023-02-01 | $3.80 | $3.84 | $3.75 | $3.81 | $3.81 | 96,856 |
| 2023-01-31 | $3.68 | $3.70 | $3.66 | $3.70 | $3.70 | 29,853 |
| 2023-01-30 | $3.71 | $3.76 | $3.70 | $3.71 | $3.71 | 34,313 |
| 2023-01-27 | $3.72 | $3.73 | $3.69 | $3.73 | $3.73 | 17,422 |
| 2023-01-26 | $3.72 | $3.74 | $3.67 | $3.74 | $3.74 | 20,708 |
| 2023-01-25 | $3.67 | $3.71 | $3.67 | $3.70 | $3.70 | 20,243 |
| 2023-01-24 | $3.73 | $3.76 | $3.70 | $3.71 | $3.71 | 100,322 |
| 2023-01-23 | $3.76 | $3.81 | $3.75 | $3.79 | $3.79 | 34,558 |
| 2023-01-20 | $3.82 | $3.88 | $3.74 | $3.88 | $3.88 | 23,739 |
| 2023-01-19 | $3.79 | $3.84 | $3.79 | $3.81 | $3.81 | 32,044 |
| 2023-01-18 | $3.86 | $3.88 | $3.79 | $3.83 | $3.83 | 26,014 |
| 2023-01-17 | $3.79 | $3.86 | $3.79 | $3.81 | $3.81 | 105,386 |
| 2023-01-13 | $3.71 | $3.71 | $3.66 | $3.70 | $3.70 | 18,623 |
| 2023-01-12 | $3.61 | $3.68 | $3.57 | $3.65 | $3.65 | 48,609 |
| 2023-01-11 | $3.54 | $3.61 | $3.54 | $3.61 | $3.61 | 118,374 |
| 2023-01-10 | $3.55 | $3.56 | $3.50 | $3.52 | $3.52 | 12,548 |
| 2023-01-09 | $3.54 | $3.56 | $3.51 | $3.51 | $3.51 | 31,313 |
| 2023-01-06 | $3.35 | $3.43 | $3.35 | $3.40 | $3.40 | 63,824 |
| 2023-01-05 | $3.35 | $3.41 | $3.33 | $3.33 | $3.33 | 20,893 |
| 2023-01-04 | $3.25 | $3.31 | $3.21 | $3.31 | $3.31 | 117,826 |
| 2023-01-03 | $3.15 | $3.16 | $3.10 | $3.15 | $3.15 | 53,345 |
| 2022-12-30 | $3.07 | $3.09 | $3.02 | $3.09 | $3.09 | 40,556 |
| 2022-12-29 | $3.06 | $3.11 | $3.03 | $3.07 | $3.07 | 148,646 |
| 2022-12-28 | $2.94 | $3.08 | $2.94 | $3.03 | $3.03 | 23,090 |
| 2022-12-27 | $2.83 | $3.09 | $2.83 | $3.07 | $3.07 | 28,388 |
| 2022-12-23 | $3.08 | $3.15 | $3.03 | $3.05 | $3.05 | 64,937 |
| 2022-12-22 | $3.08 | $3.08 | $2.79 | $3.00 | $3.00 | 17,511 |
| 2022-12-21 | $3.04 | $3.07 | $3.01 | $3.07 | $3.07 | 14,668 |
| 2022-12-20 | $3.01 | $3.06 | $2.97 | $3.02 | $3.02 | 45,774 |
| 2022-12-19 | $3.02 | $3.03 | $2.97 | $3.00 | $3.00 | 79,324 |
| 2022-12-16 | $2.99 | $3.00 | $2.95 | $2.96 | $2.96 | 43,887 |
| 2022-12-15 | $3.04 | $3.05 | $3.00 | $3.02 | $3.02 | 39,144 |
| 2022-12-14 | $3.08 | $3.14 | $2.99 | $3.11 | $3.11 | 29,935 |
| 2022-12-13 | $3.22 | $3.22 | $3.05 | $3.12 | $3.12 | 21,592 |
| 2022-12-12 | $2.99 | $3.04 | $2.97 | $3.02 | $3.02 | 56,182 |
| 2022-12-09 | $3.09 | $3.14 | $3.07 | $3.10 | $3.10 | 16,982 |
| 2022-12-08 | $3.08 | $3.13 | $3.02 | $3.07 | $3.07 | 39,577 |
| 2022-12-07 | $3.08 | $3.09 | $2.99 | $3.08 | $3.08 | 25,223 |
| 2022-12-06 | $3.05 | $3.09 | $3.01 | $3.09 | $3.09 | 33,786 |
| 2022-12-05 | $3.10 | $3.11 | $3.01 | $3.07 | $3.07 | 39,116 |
| 2022-12-02 | $3.06 | $3.11 | $3.06 | $3.09 | $3.09 | 51,125 |
| 2022-12-01 | $3.05 | $3.15 | $3.01 | $3.10 | $3.10 | 38,081 |
| 2022-11-30 | $2.89 | $2.97 | $2.87 | $2.90 | $2.90 | 77,273 |
| 2022-11-29 | $2.93 | $2.98 | $2.90 | $2.95 | $2.95 | 288,384 |
| 2022-11-28 | $3.01 | $3.01 | $2.93 | $2.96 | $2.96 | 111,784 |
| 2022-11-25 | $3.01 | $3.07 | $3.01 | $3.01 | $3.01 | 23,872 |
| 2022-11-23 | $3.00 | $3.09 | $2.99 | $3.03 | $3.03 | 77,059 |
| 2022-11-22 | $2.89 | $3.03 | $2.89 | $2.93 | $2.93 | 63,696 |
| 2022-11-21 | $2.82 | $2.91 | $2.81 | $2.91 | $2.91 | 46,430 |
| 2022-11-18 | $2.95 | $2.96 | $2.90 | $2.94 | $2.94 | 187,562 |
| 2022-11-17 | $2.79 | $2.88 | $2.79 | $2.88 | $2.88 | 9,688 |
| 2022-11-16 | $2.79 | $2.84 | $2.78 | $2.82 | $2.82 | 36,579 |
| 2022-11-15 | $2.99 | $3.02 | $2.91 | $2.95 | $2.95 | 15,346 |
| 2022-11-14 | $2.89 | $2.98 | $2.89 | $2.92 | $2.92 | 26,095 |
| 2022-11-11 | $2.93 | $2.99 | $2.92 | $2.96 | $2.96 | 53,030 |
| 2022-11-10 | $2.69 | $2.81 | $2.69 | $2.80 | $2.80 | 12,336 |
| 2022-11-09 | $2.53 | $2.61 | $2.53 | $2.55 | $2.55 | 21,380 |
| 2022-11-08 | $2.66 | $2.74 | $2.66 | $2.69 | $2.69 | 34,279 |
| 2022-11-07 | $2.66 | $2.68 | $2.61 | $2.64 | $2.64 | 153,401 |
| 2022-11-04 | $2.52 | $2.58 | $2.51 | $2.56 | $2.56 | 44,149 |
| 2022-11-03 | $2.44 | $2.48 | $2.42 | $2.42 | $2.42 | 56,649 |
| 2022-11-02 | $2.53 | $2.59 | $2.51 | $2.56 | $2.56 | 71,377 |
| 2022-11-01 | $2.57 | $2.57 | $2.52 | $2.54 | $2.54 | 19,390 |
| 2022-10-31 | $2.42 | $2.57 | $2.40 | $2.42 | $2.42 | 33,911 |
| 2022-10-28 | $2.42 | $2.43 | $2.41 | $2.42 | $2.42 | 26,151 |
| 2022-10-27 | $2.52 | $2.54 | $2.49 | $2.49 | $2.49 | 67,772 |
| 2022-10-26 | $2.47 | $2.59 | $2.47 | $2.50 | $2.50 | 14,773 |
| 2022-10-25 | $2.33 | $2.49 | $2.33 | $2.42 | $2.42 | 35,088 |
| 2022-10-24 | $2.33 | $2.34 | $2.29 | $2.33 | $2.33 | 42,413 |
| 2022-10-21 | $2.27 | $2.31 | $2.25 | $2.31 | $2.31 | 18,416 |
| 2022-10-20 | $2.28 | $2.40 | $2.28 | $2.31 | $2.31 | 41,115 |
| 2022-10-19 | $2.41 | $2.41 | $2.26 | $2.29 | $2.29 | 62,066 |
| 2022-10-18 | $2.37 | $2.38 | $2.31 | $2.34 | $2.34 | 283,393 |
| 2022-10-17 | $2.34 | $2.51 | $2.33 | $2.33 | $2.33 | 58,408 |
| 2022-10-14 | $2.27 | $2.27 | $2.19 | $2.21 | $2.21 | 15,114 |
| 2022-10-13 | $2.13 | $2.26 | $2.13 | $2.21 | $2.21 | 28,460 |
| 2022-10-12 | $2.04 | $2.10 | $2.03 | $2.06 | $2.06 | 68,897 |
| 2022-10-11 | $2.15 | $2.21 | $2.11 | $2.11 | $2.11 | 53,400 |
| 2022-10-10 | $2.14 | $2.14 | $2.11 | $2.11 | $2.11 | 48,591 |
| 2022-10-07 | $2.09 | $2.17 | $2.04 | $2.05 | $2.05 | 124,902 |
| 2022-10-06 | $2.17 | $2.17 | $2.11 | $2.11 | $2.11 | 35,640 |
| 2022-10-05 | $2.19 | $2.22 | $2.12 | $2.21 | $2.21 | 15,681 |
| 2022-10-04 | $2.34 | $2.37 | $2.31 | $2.31 | $2.31 | 36,179 |
| 2022-10-03 | $2.22 | $2.35 | $2.18 | $2.27 | $2.27 | 120,499 |
| 2022-09-30 | $2.21 | $2.26 | $2.18 | $2.22 | $2.22 | 33,312 |
| 2022-09-29 | $2.09 | $2.16 | $2.09 | $2.14 | $2.14 | 36,442 |
| 2022-09-28 | $2.15 | $2.30 | $2.15 | $2.27 | $2.27 | 98,525 |
| 2022-09-27 | $2.24 | $2.28 | $2.18 | $2.20 | $2.20 | 212,376 |
| 2022-09-26 | $2.28 | $2.28 | $2.19 | $2.24 | $2.24 | 43,375 |
| 2022-09-23 | $2.50 | $2.50 | $2.32 | $2.36 | $2.36 | 28,728 |
| 2022-09-22 | $2.61 | $2.61 | $2.50 | $2.51 | $2.51 | 28,957 |
| 2022-09-21 | $2.53 | $2.58 | $2.52 | $2.55 | $2.55 | 11,566 |
| 2022-09-20 | $2.57 | $2.59 | $2.55 | $2.57 | $2.57 | 41,278 |
| 2022-09-19 | $2.67 | $2.69 | $2.61 | $2.61 | $2.61 | 13,140 |
| 2022-09-16 | $2.64 | $2.74 | $2.62 | $2.62 | $2.62 | 33,668 |
| 2022-09-15 | $2.69 | $2.72 | $2.65 | $2.67 | $2.67 | 56,655 |
| 2022-09-14 | $2.77 | $2.82 | $2.77 | $2.81 | $2.81 | 28,235 |
| 2022-09-13 | $2.87 | $2.92 | $2.80 | $2.84 | $2.84 | 36,876 |
| 2022-09-12 | $2.96 | $3.15 | $2.95 | $2.99 | $2.99 | 16,179 |
| 2022-09-09 | $2.77 | $2.79 | $2.75 | $2.77 | $2.77 | 17,055 |
| 2022-09-08 | $2.83 | $2.83 | $2.68 | $2.73 | $2.73 | 37,156 |
| 2022-09-07 | $2.91 | $2.91 | $2.79 | $2.84 | $2.84 | 43,388 |
| 2022-09-06 | $3.02 | $3.07 | $3.00 | $3.00 | $3.00 | 163,796 |
| 2022-09-02 | $2.79 | $2.89 | $2.76 | $2.76 | $2.76 | 45,969 |
| 2022-09-01 | $2.87 | $2.89 | $2.84 | $2.88 | $2.88 | 37,860 |
| 2022-08-31 | $2.88 | $2.93 | $2.86 | $2.87 | $2.87 | 37,614 |
| 2022-08-30 | $2.96 | $3.01 | $2.88 | $2.88 | $2.88 | 29,304 |
| 2022-08-29 | $2.95 | $2.95 | $2.80 | $2.85 | $2.85 | 15,953 |
| 2022-08-26 | $2.94 | $2.97 | $2.85 | $2.87 | $2.87 | 53,631 |
| 2022-08-25 | $2.98 | $2.98 | $2.92 | $2.94 | $2.94 | 43,657 |
| 2022-08-24 | $3.04 | $3.09 | $3.04 | $3.07 | $3.07 | 31,974 |
| 2022-08-23 | $3.13 | $3.26 | $3.09 | $3.12 | $3.12 | 50,165 |
| 2022-08-22 | $3.11 | $3.15 | $3.06 | $3.15 | $3.15 | 38,814 |
| 2022-08-19 | $3.20 | $3.22 | $3.13 | $3.15 | $3.15 | 12,331 |
| 2022-08-18 | $3.25 | $3.30 | $3.22 | $3.26 | $3.26 | 23,684 |
| 2022-08-17 | $3.30 | $3.39 | $3.29 | $3.29 | $3.29 | 12,185 |
| 2022-08-16 | $3.34 | $3.41 | $3.33 | $3.37 | $3.37 | 17,777 |
| 2022-08-15 | $3.35 | $3.47 | $3.31 | $3.37 | $3.37 | 18,068 |
| 2022-08-12 | $3.32 | $3.42 | $3.32 | $3.42 | $3.42 | 13,614 |
| 2022-08-11 | $3.44 | $3.45 | $3.34 | $3.39 | $3.39 | 9,881 |
| 2022-08-10 | $3.49 | $3.58 | $3.49 | $3.54 | $3.54 | 17,319 |
| 2022-08-09 | $3.42 | $3.47 | $3.36 | $3.38 | $3.38 | 202,688 |
| 2022-08-08 | $3.38 | $3.46 | $3.34 | $3.40 | $3.40 | 25,770 |
| 2022-08-05 | $3.33 | $3.42 | $3.30 | $3.35 | $3.35 | 66,743 |
| 2022-08-04 | $3.40 | $3.47 | $3.39 | $3.40 | $3.40 | 10,619 |
| 2022-08-03 | $3.34 | $3.48 | $3.34 | $3.38 | $3.38 | 34,955 |
| 2022-08-02 | $3.44 | $3.54 | $3.40 | $3.41 | $3.41 | 24,735 |
| 2022-08-01 | $3.51 | $3.52 | $3.45 | $3.50 | $3.50 | 47,775 |
| 2022-07-29 | $3.45 | $3.49 | $3.45 | $3.46 | $3.46 | 15,856 |
| 2022-07-28 | $3.45 | $3.46 | $3.36 | $3.43 | $3.43 | 19,963 |
| 2022-07-27 | $3.37 | $3.43 | $3.35 | $3.43 | $3.43 | 18,681 |
| 2022-07-26 | $3.34 | $3.47 | $3.28 | $3.28 | $3.28 | 44,161 |
| 2022-07-25 | $3.59 | $3.60 | $3.54 | $3.54 | $3.54 | 10,222 |
| 2022-07-22 | $3.61 | $3.68 | $3.48 | $3.57 | $3.57 | 13,362 |
| 2022-07-21 | $3.44 | $3.55 | $3.44 | $3.50 | $3.50 | 18,685 |
| 2022-07-20 | $3.49 | $3.51 | $3.46 | $3.51 | $3.51 | 5,572 |
| 2022-07-19 | $3.45 | $3.54 | $3.43 | $3.45 | $3.45 | 26,551 |
| 2022-07-18 | $3.34 | $3.48 | $3.28 | $3.28 | $3.28 | 22,321 |
| 2022-07-15 | $3.20 | $3.25 | $3.20 | $3.24 | $3.24 | 31,257 |
| 2022-07-14 | $3.05 | $3.11 | $3.04 | $3.10 | $3.10 | 28,934 |
| 2022-07-13 | $3.19 | $3.22 | $3.17 | $3.17 | $3.17 | 12,529 |
| 2022-07-12 | $3.16 | $3.29 | $3.16 | $3.19 | $3.19 | 35,496 |
| 2022-07-11 | $3.25 | $3.32 | $3.23 | $3.23 | $3.23 | 21,440 |
| 2022-07-08 | $3.29 | $3.35 | $3.24 | $3.35 | $3.35 | 58,580 |
| 2022-07-07 | $3.36 | $3.41 | $3.33 | $3.36 | $3.36 | 62,093 |
| 2022-07-06 | $3.26 | $3.35 | $3.22 | $3.26 | $3.26 | 31,939 |
| 2022-07-05 | $3.34 | $3.46 | $3.29 | $3.29 | $3.29 | 90,274 |
| 2022-07-01 | $3.32 | $3.43 | $3.32 | $3.38 | $3.38 | 21,767 |
| 2022-06-30 | $3.24 | $3.38 | $3.21 | $3.34 | $3.34 | 23,661 |
| 2022-06-29 | $3.50 | $3.50 | $3.42 | $3.44 | $3.44 | 55,003 |
| 2022-06-28 | $3.65 | $3.68 | $3.52 | $3.56 | $3.56 | 204,484 |
| 2022-06-27 | $3.58 | $3.59 | $3.55 | $3.59 | $3.59 | 24,074 |
| 2022-06-24 | $3.47 | $3.61 | $3.47 | $3.53 | $3.53 | 10,637 |
| 2022-06-23 | $3.40 | $3.45 | $3.40 | $3.45 | $3.45 | 36,823 |
| 2022-06-22 | $3.52 | $3.52 | $3.35 | $3.40 | $3.40 | 16,845 |
| 2022-06-21 | $3.52 | $3.54 | $3.45 | $3.45 | $3.45 | 35,214 |
| 2022-06-17 | $3.46 | $3.52 | $3.38 | $3.40 | $3.40 | 15,350 |
| 2022-06-16 | $3.28 | $3.34 | $3.26 | $3.30 | $3.30 | 46,440 |
| 2022-06-15 | $3.40 | $3.46 | $3.37 | $3.43 | $3.43 | 55,966 |
| 2022-06-14 | $3.30 | $3.32 | $3.21 | $3.27 | $3.27 | 46,155 |
| 2022-06-13 | $3.42 | $3.43 | $3.35 | $3.39 | $3.39 | 19,922 |
| 2022-06-10 | $3.53 | $3.58 | $3.48 | $3.48 | $3.48 | 14,421 |
| 2022-06-09 | $3.65 | $3.69 | $3.60 | $3.64 | $3.64 | 5,212 |
| 2022-06-08 | $3.74 | $3.77 | $3.72 | $3.74 | $3.74 | 38,505 |
| 2022-06-07 | $3.62 | $3.85 | $3.62 | $3.78 | $3.78 | 19,681 |
| 2022-06-06 | $3.89 | $3.97 | $3.79 | $3.97 | $3.97 | 11,477 |
| 2022-06-03 | $3.86 | $3.87 | $3.81 | $3.81 | $3.81 | 38,719 |
| 2022-06-02 | $3.86 | $3.88 | $3.80 | $3.87 | $3.87 | 72,654 |
| 2022-06-01 | $3.85 | $3.87 | $3.77 | $3.77 | $3.77 | 33,063 |
| 2022-05-31 | $3.80 | $3.88 | $3.80 | $3.85 | $3.85 | 12,032 |
| 2022-05-27 | $3.88 | $3.90 | $3.79 | $3.82 | $3.82 | 31,821 |
| 2022-05-26 | $3.88 | $3.88 | $3.74 | $3.81 | $3.81 | 217,250 |
| 2022-05-25 | $3.42 | $3.58 | $3.41 | $3.54 | $3.54 | 13,557 |
| 2022-05-24 | $3.42 | $3.46 | $3.38 | $3.46 | $3.46 | 54,892 |
| 2022-05-23 | $3.46 | $3.50 | $3.43 | $3.49 | $3.49 | 31,522 |
| 2022-05-20 | $3.42 | $3.50 | $3.42 | $3.49 | $3.49 | 38,088 |
| 2022-05-19 | $3.39 | $3.50 | $3.39 | $3.41 | $3.41 | 31,848 |
| 2022-05-18 | $3.47 | $3.56 | $3.40 | $3.40 | $3.40 | 16,557 |
| 2022-05-17 | $3.61 | $3.72 | $3.60 | $3.67 | $3.67 | 12,510 |
| 2022-05-16 | $3.59 | $3.73 | $3.59 | $3.67 | $3.67 | 27,660 |
| 2022-05-13 | $3.51 | $3.56 | $3.51 | $3.53 | $3.53 | 11,671 |
| 2022-05-12 | $3.50 | $3.58 | $3.47 | $3.47 | $3.47 | 16,942 |
| 2022-05-11 | $3.45 | $3.48 | $3.36 | $3.40 | $3.40 | 10,637 |
| 2022-05-10 | $3.39 | $3.42 | $3.35 | $3.38 | $3.38 | 19,058 |
| 2022-05-09 | $3.35 | $3.38 | $3.30 | $3.30 | $3.30 | 147,095 |
| 2022-05-06 | $3.34 | $3.43 | $3.31 | $3.41 | $3.41 | 78,745 |
| 2022-05-05 | $3.53 | $3.54 | $3.43 | $3.46 | $3.46 | 520,341 |
| 2022-05-04 | $3.58 | $3.67 | $3.55 | $3.67 | $3.67 | 47,766 |
| 2022-05-03 | $3.63 | $3.71 | $3.61 | $3.62 | $3.62 | 136,368 |
| 2022-05-02 | $3.49 | $3.61 | $3.46 | $3.50 | $3.50 | 603,633 |
| 2022-04-29 | $3.46 | $3.56 | $3.44 | $3.54 | $3.54 | 380,297 |
| 2022-04-28 | $3.42 | $3.51 | $3.39 | $3.45 | $3.45 | 689,423 |
| 2022-04-27 | $3.54 | $3.54 | $3.39 | $3.44 | $3.44 | 33,532 |
| 2022-04-26 | $3.70 | $3.70 | $3.52 | $3.56 | $3.56 | 34,065 |
| 2022-04-25 | $3.88 | $3.93 | $3.88 | $3.92 | $3.92 | 11,326 |
| 2022-04-22 | $3.94 | $3.96 | $3.87 | $3.87 | $3.87 | 11,932 |
| 2022-04-21 | $4.06 | $4.07 | $3.97 | $3.97 | $3.97 | 35,241 |
| 2022-04-20 | $3.88 | $3.90 | $3.84 | $3.88 | $3.88 | 24,410 |
| 2022-04-19 | $3.82 | $3.91 | $3.82 | $3.84 | $3.84 | 23,279 |
| 2022-04-18 | $4.11 | $4.11 | $3.79 | $3.83 | $3.83 | 8,695 |
| 2022-04-14 | $3.90 | $3.92 | $3.87 | $3.92 | $3.92 | 12,878 |
| 2022-04-13 | $3.91 | $3.96 | $3.85 | $3.92 | $3.92 | 52,316 |
| 2022-04-12 | $4.00 | $4.03 | $3.94 | $3.96 | $3.96 | 17,023 |
| 2022-04-11 | $3.96 | $4.00 | $3.94 | $3.96 | $3.96 | 8,756 |
| 2022-04-08 | $3.96 | $3.99 | $3.95 | $3.97 | $3.97 | 15,549 |
| 2022-04-07 | $4.03 | $4.03 | $3.92 | $3.97 | $3.97 | 34,963 |
| 2022-04-06 | $3.89 | $3.95 | $3.89 | $3.94 | $3.94 | 16,391 |
| 2022-04-05 | $4.21 | $4.21 | $4.08 | $4.08 | $4.08 | 27,515 |
| 2022-04-04 | $4.19 | $4.21 | $4.16 | $4.20 | $4.20 | 8,115 |
| 2022-04-01 | $4.14 | $4.15 | $4.11 | $4.12 | $4.12 | 30,941 |
| 2022-03-31 | $4.11 | $4.11 | $4.03 | $4.03 | $4.03 | 37,844 |
| 2022-03-30 | $4.23 | $4.24 | $4.17 | $4.24 | $4.24 | 20,364 |
| 2022-03-29 | $4.37 | $4.37 | $4.30 | $4.32 | $4.32 | 18,610 |
| 2022-03-28 | $4.10 | $4.11 | $4.06 | $4.06 | $4.06 | 10,354 |
| 2022-03-25 | $4.11 | $4.16 | $4.09 | $4.11 | $4.11 | 31,972 |
| 2022-03-24 | $4.05 | $4.11 | $4.02 | $4.07 | $4.07 | 9,277 |
| 2022-03-23 | $4.17 | $4.21 | $4.15 | $4.18 | $4.18 | 20,657 |
| 2022-03-22 | $4.21 | $4.27 | $4.18 | $4.25 | $4.25 | 32,738 |
| 2022-03-21 | $4.39 | $4.39 | $4.25 | $4.25 | $4.25 | 32,738 |
| 2022-03-18 | $4.30 | $4.41 | $4.29 | $4.41 | $4.41 | 36,240 |
| 2022-03-17 | $4.23 | $4.33 | $4.22 | $4.31 | $4.31 | 17,157 |
| 2022-03-16 | $4.30 | $4.42 | $4.30 | $4.42 | $4.42 | 47,976 |
| 2022-03-15 | $4.24 | $4.27 | $4.20 | $4.24 | $4.24 | 13,253 |
| 2022-03-14 | $4.29 | $4.33 | $4.27 | $4.29 | $4.29 | 32,338 |
| 2022-03-11 | $4.25 | $4.25 | $4.13 | $4.13 | $4.13 | 24,394 |
| 2022-03-10 | $4.13 | $4.21 | $4.11 | $4.16 | $4.16 | 97,023 |
| 2022-03-09 | $4.22 | $4.28 | $4.14 | $4.21 | $4.21 | 83,592 |
| 2022-03-08 | $3.93 | $4.14 | $3.93 | $4.03 | $4.03 | 140,715 |
| 2022-03-07 | $4.05 | $4.05 | $3.87 | $3.88 | $3.88 | 77,841 |
| 2022-03-04 | $4.18 | $4.20 | $4.12 | $4.12 | $4.12 | 55,870 |
| 2022-03-03 | $4.44 | $4.45 | $4.32 | $4.34 | $4.34 | 22,508 |
| 2022-03-02 | $4.36 | $4.46 | $4.36 | $4.45 | $4.45 | 28,235 |
| 2022-03-01 | $4.66 | $4.68 | $4.49 | $4.50 | $4.50 | 14,953 |
| 2022-02-28 | $4.55 | $4.72 | $4.55 | $4.67 | $4.67 | 61,259 |
| 2022-02-25 | $4.73 | $4.77 | $4.69 | $4.72 | $4.72 | 32,867 |
| 2022-02-24 | $4.55 | $4.69 | $4.55 | $4.68 | $4.68 | 63,603 |
| 2022-02-23 | $4.73 | $4.74 | $4.67 | $4.68 | $4.68 | 29,618 |
| 2022-02-22 | $4.88 | $4.90 | $4.80 | $4.82 | $4.82 | 30,512 |
| 2022-02-18 | $5.05 | $5.10 | $4.99 | $4.99 | $4.99 | 30,561 |
| 2022-02-17 | $5.09 | $5.09 | $5.02 | $5.03 | $5.03 | 8,686 |
| 2022-02-16 | $5.10 | $5.19 | $5.10 | $5.17 | $5.17 | 34,768 |
| 2022-02-15 | $5.21 | $5.21 | $5.16 | $5.19 | $5.19 | 39,535 |
| 2022-02-14 | $5.32 | $5.32 | $5.14 | $5.16 | $5.16 | 31,978 |
| 2022-02-11 | $5.34 | $5.37 | $5.24 | $5.24 | $5.24 | 24,592 |
| 2022-02-10 | $5.31 | $5.47 | $5.31 | $5.38 | $5.38 | 71,834 |
| 2022-02-09 | $5.42 | $5.45 | $5.41 | $5.41 | $5.41 | 27,172 |
| 2022-02-08 | $5.26 | $5.34 | $5.24 | $5.33 | $5.33 | 13,764 |
| 2022-02-07 | $5.42 | $5.45 | $5.33 | $5.36 | $5.36 | 27,209 |
| 2022-02-04 | $5.55 | $5.59 | $5.50 | $5.56 | $5.56 | 24,879 |
| 2022-02-03 | $5.69 | $5.83 | $5.69 | $5.76 | $5.76 | 11,065 |
| 2022-02-02 | $5.96 | $5.99 | $5.92 | $5.93 | $5.93 | 37,768 |
| 2022-02-01 | $5.94 | $5.94 | $5.85 | $5.90 | $5.90 | 32,888 |
| 2022-01-31 | $5.80 | $5.93 | $5.80 | $5.92 | $5.92 | 55,020 |
| 2022-01-28 | $5.91 | $5.91 | $5.82 | $5.90 | $5.90 | 63,808 |
| 2022-01-27 | $5.82 | $5.92 | $5.82 | $5.89 | $5.89 | 34,956 |
| 2022-01-26 | $5.97 | $5.98 | $5.85 | $5.85 | $5.85 | 38,190 |
| 2022-01-25 | $5.82 | $6.00 | $5.82 | $5.98 | $5.98 | 37,137 |
| 2022-01-24 | $5.69 | $5.86 | $5.66 | $5.86 | $5.86 | 57,865 |
| 2022-01-21 | $5.88 | $6.01 | $5.86 | $5.93 | $5.93 | 53,155 |
| 2022-01-20 | $6.14 | $6.18 | $6.04 | $6.10 | $6.10 | 48,640 |
| 2022-01-19 | $6.26 | $6.26 | $6.16 | $6.20 | $6.20 | 25,917 |
| 2022-01-18 | $6.06 | $6.09 | $6.01 | $6.05 | $6.05 | 63,221 |
| 2022-01-14 | $6.19 | $6.20 | $6.09 | $6.16 | $6.16 | 24,101 |
| 2022-01-13 | $6.50 | $6.51 | $6.37 | $6.39 | $6.39 | 26,010 |
| 2022-01-12 | $7.02 | $7.03 | $6.86 | $6.99 | $6.99 | 24,252 |
| 2022-01-11 | $7.01 | $7.06 | $7.00 | $7.04 | $7.04 | 12,402 |
| 2022-01-10 | $7.09 | $7.09 | $6.87 | $6.94 | $6.94 | 23,399 |
| 2022-01-07 | $7.00 | $7.04 | $7.00 | $7.02 | $7.02 | 57,900 |
| 2022-01-06 | $6.71 | $6.83 | $6.71 | $6.81 | $6.81 | 34,415 |
| 2022-01-05 | $6.71 | $6.81 | $6.67 | $6.70 | $6.70 | 22,222 |
| 2022-01-04 | $6.54 | $6.54 | $6.44 | $6.49 | $6.49 | 23,380 |
| 2022-01-03 | $6.26 | $6.50 | $6.26 | $6.27 | $6.27 | 21,533 |
| 2021-12-31 | $6.28 | $6.34 | $6.28 | $6.31 | $6.31 | 19,850 |
| 2021-12-30 | $6.30 | $6.31 | $6.26 | $6.29 | $6.29 | 11,687 |
| 2021-12-29 | $6.27 | $6.40 | $6.27 | $6.37 | $6.37 | 57,935 |
| 2021-12-28 | $6.31 | $6.31 | $6.22 | $6.30 | $6.30 | 55,130 |
| 2021-12-27 | $6.15 | $6.30 | $6.14 | $6.21 | $6.21 | 20,293 |
| 2021-12-23 | $6.10 | $6.25 | $6.10 | $6.18 | $6.18 | 14,287 |
| 2021-12-22 | $6.10 | $6.15 | $6.07 | $6.15 | $6.15 | 19,813 |
| 2021-12-21 | $6.13 | $6.16 | $6.04 | $6.16 | $6.16 | 86,331 |
| 2021-12-20 | $5.96 | $6.01 | $5.91 | $6.01 | $6.01 | 37,167 |
| 2021-12-17 | $5.93 | $6.00 | $5.93 | $5.93 | $5.93 | 24,567 |
| 2021-12-16 | $5.95 | $5.97 | $5.90 | $5.93 | $5.93 | 10,686 |
| 2021-12-15 | $5.95 | $6.00 | $5.88 | $6.00 | $6.00 | 10,272 |
| 2021-12-14 | $6.00 | $6.10 | $6.00 | $6.06 | $6.06 | 13,479 |
| 2021-12-13 | $6.26 | $6.26 | $6.16 | $6.16 | $6.16 | 61,322 |
| 2021-12-10 | $6.28 | $6.34 | $6.27 | $6.29 | $6.29 | 19,310 |
| 2021-12-09 | $6.39 | $6.46 | $6.31 | $6.34 | $6.34 | 16,533 |
| 2021-12-08 | $6.39 | $6.47 | $6.39 | $6.45 | $6.45 | 37,788 |
| 2021-12-07 | $6.50 | $6.58 | $6.50 | $6.55 | $6.55 | 15,660 |
| 2021-12-06 | $6.43 | $6.52 | $6.43 | $6.47 | $6.47 | 67,185 |
| 2021-12-03 | $6.35 | $6.36 | $6.31 | $6.36 | $6.36 | 39,033 |
| 2021-12-02 | $6.35 | $6.39 | $6.30 | $6.33 | $6.33 | 48,098 |
| 2021-12-01 | $6.31 | $6.38 | $6.25 | $6.28 | $6.28 | 49,439 |
| 2021-11-30 | $6.37 | $6.37 | $6.22 | $6.34 | $6.34 | 70,107 |
| 2021-11-29 | $6.42 | $6.42 | $6.34 | $6.37 | $6.37 | 83,651 |
| 2021-11-26 | $6.43 | $6.48 | $6.32 | $6.32 | $6.32 | 33,708 |
| 2021-11-24 | $6.39 | $6.47 | $6.39 | $6.46 | $6.46 | 49,872 |
| 2021-11-23 | $6.59 | $6.61 | $6.57 | $6.61 | $6.61 | 27,622 |
| 2021-11-22 | $6.60 | $6.65 | $6.52 | $6.52 | $6.52 | 140,224 |
| 2021-11-19 | $6.35 | $6.48 | $6.35 | $6.43 | $6.43 | 13,690 |
| 2021-11-18 | $6.21 | $6.37 | $6.21 | $6.35 | $6.35 | 22,277 |
| 2021-11-17 | $6.11 | $6.13 | $6.06 | $6.09 | $6.09 | 21,222 |
| 2021-11-16 | $6.18 | $6.24 | $6.16 | $6.17 | $6.17 | 45,183 |
| 2021-11-15 | $6.38 | $6.38 | $6.27 | $6.31 | $6.31 | 7,301 |
| 2021-11-12 | $6.35 | $6.39 | $6.29 | $6.35 | $6.35 | 36,659 |
| 2021-11-11 | $6.15 | $6.21 | $6.15 | $6.15 | $6.15 | 15,457 |
| 2021-11-10 | $6.02 | $6.10 | $5.94 | $5.97 | $5.97 | 19,922 |
| 2021-11-09 | $5.22 | $5.25 | $5.20 | $5.25 | $5.25 | 15,025 |
| 2021-11-08 | $5.09 | $5.15 | $5.08 | $5.09 | $5.09 | 3,293 |
| 2021-11-05 | $5.20 | $5.22 | $5.16 | $5.17 | $5.17 | 19,417 |
| 2021-11-04 | $5.23 | $5.23 | $5.14 | $5.14 | $5.14 | 16,246 |
| 2021-11-03 | $5.07 | $5.19 | $5.06 | $5.16 | $5.16 | 6,708 |
| 2021-11-02 | $5.16 | $5.20 | $5.13 | $5.13 | $5.13 | 10,901 |
| 2021-11-01 | $5.10 | $5.14 | $5.07 | $5.12 | $5.12 | 12,154 |
| 2021-10-29 | $4.99 | $4.99 | $4.96 | $4.98 | $4.98 | 11,187 |
| 2021-10-28 | $5.04 | $5.05 | $5.02 | $5.05 | $5.05 | 5,654 |
| 2021-10-27 | $5.01 | $5.07 | $5.01 | $5.04 | $5.04 | 21,636 |
| 2021-10-26 | $5.08 | $5.13 | $5.05 | $5.06 | $5.06 | 15,340 |
| 2021-10-25 | $5.00 | $5.00 | $4.96 | $4.98 | $4.98 | 12,371 |
| 2021-10-22 | $4.82 | $4.86 | $4.82 | $4.86 | $4.86 | 11,165 |
| 2021-10-21 | $4.95 | $4.95 | $4.93 | $4.95 | $4.95 | 3,715 |
| 2021-10-20 | $4.95 | $4.98 | $4.95 | $4.98 | $4.98 | 12,828 |
| 2021-10-19 | $5.04 | $5.05 | $5.02 | $5.02 | $5.02 | 4,920 |
| 2021-10-18 | $4.95 | $4.96 | $4.93 | $4.95 | $4.95 | 11,799 |
| 2021-10-15 | $4.99 | $5.03 | $4.99 | $5.03 | $5.03 | 9,914 |
| 2021-10-14 | $4.94 | $4.99 | $4.94 | $4.96 | $4.96 | 8,215 |
| 2021-10-13 | $4.95 | $4.97 | $4.94 | $4.97 | $4.97 | 8,639 |
| 2021-10-12 | $4.77 | $4.79 | $4.76 | $4.76 | $4.76 | 8,836 |
| 2021-10-11 | $4.64 | $4.68 | $4.63 | $4.65 | $4.65 | 11,458 |
| 2021-10-08 | $4.71 | $4.72 | $4.69 | $4.72 | $4.72 | 14,482 |
| 2021-10-07 | $4.67 | $4.68 | $4.60 | $4.64 | $4.64 | 47,570 |
| 2021-10-06 | $4.80 | $4.87 | $4.77 | $4.87 | $4.87 | 10,543 |
| 2021-10-05 | $5.01 | $5.05 | $5.00 | $5.03 | $5.03 | 39,518 |
| 2021-10-04 | $4.97 | $4.98 | $4.94 | $4.97 | $4.97 | 7,695 |
| 2021-10-01 | $4.91 | $4.91 | $4.87 | $4.90 | $4.90 | 21,566 |
| 2021-09-30 | $4.87 | $4.91 | $4.86 | $4.88 | $4.88 | 31,040 |
| 2021-09-29 | $5.04 | $5.07 | $5.04 | $5.05 | $5.05 | 15,708 |
| 2021-09-28 | $5.06 | $5.10 | $5.06 | $5.08 | $5.08 | 35,808 |
| 2021-09-27 | $5.21 | $5.25 | $5.21 | $5.24 | $5.24 | 28,900 |
| 2021-09-24 | $5.04 | $5.09 | $5.04 | $5.07 | $5.07 | 38,760 |
| 2021-09-23 | $5.15 | $5.15 | $5.08 | $5.09 | $5.09 | 1,695,287 |
| 2021-09-22 | $5.04 | $5.12 | $5.04 | $5.07 | $5.07 | 12,313 |
| 2021-09-21 | $5.02 | $5.05 | $4.99 | $5.02 | $5.02 | 99,693 |
| 2021-09-20 | $4.91 | $4.95 | $4.87 | $4.90 | $4.90 | 36,301 |
| 2021-09-17 | $4.99 | $5.00 | $4.91 | $4.98 | $4.98 | 22,499 |
| 2021-09-16 | $4.98 | $5.01 | $4.95 | $5.01 | $5.01 | 21,989 |
| 2021-09-15 | $5.12 | $5.15 | $5.09 | $5.15 | $5.15 | 28,084 |
| 2021-09-14 | $5.25 | $5.25 | $5.15 | $5.15 | $5.15 | 17,846 |
| 2021-09-13 | $5.12 | $5.18 | $5.10 | $5.16 | $5.16 | 12,054 |
| 2021-09-10 | $5.18 | $5.19 | $5.12 | $5.12 | $5.12 | 8,685 |
| 2021-09-09 | $5.02 | $5.08 | $5.02 | $5.05 | $5.05 | 10,125 |
| 2021-09-08 | $5.09 | $5.12 | $5.04 | $5.09 | $5.09 | 6,161 |
| 2021-09-07 | $5.14 | $5.17 | $5.09 | $5.09 | $5.09 | 57,701 |
| 2021-09-03 | $4.97 | $5.05 | $4.94 | $5.03 | $5.03 | 12,311 |
| 2021-09-02 | $5.05 | $5.07 | $5.00 | $5.02 | $5.02 | 5,459 |
| 2021-09-01 | $5.00 | $5.06 | $5.00 | $5.03 | $5.03 | 21,490 |
| 2021-08-31 | $4.95 | $4.95 | $4.89 | $4.92 | $4.92 | 16,717 |
| 2021-08-30 | $4.77 | $4.95 | $4.77 | $4.92 | $4.92 | 9,258 |
| 2021-08-27 | $4.84 | $4.90 | $4.84 | $4.90 | $4.90 | 9,490 |
| 2021-08-26 | $4.88 | $4.92 | $4.86 | $4.89 | $4.89 | 21,348 |
| 2021-08-25 | $4.86 | $4.98 | $4.86 | $4.95 | $4.95 | 12,462 |
| 2021-08-24 | $4.65 | $4.69 | $4.64 | $4.67 | $4.67 | 23,561 |
| 2021-08-23 | $4.53 | $4.56 | $4.46 | $4.46 | $4.46 | 59,283 |
| 2021-08-20 | $4.30 | $4.45 | $4.30 | $4.41 | $4.41 | 64,819 |
| 2021-08-19 | $3.88 | $3.90 | $3.86 | $3.88 | $3.88 | 22,364 |
| 2021-08-18 | $3.90 | $3.97 | $3.89 | $3.95 | $3.95 | 14,281 |
| 2021-08-17 | $4.00 | $4.00 | $3.95 | $3.97 | $3.97 | 17,601 |
| 2021-08-16 | $4.04 | $4.07 | $4.03 | $4.03 | $4.03 | 18,920 |
| 2021-08-13 | $4.04 | $4.13 | $4.04 | $4.07 | $4.07 | 10,629 |
| 2021-08-12 | $4.02 | $4.04 | $4.02 | $4.03 | $4.03 | 9,646 |
| 2021-08-11 | $3.88 | $3.91 | $3.88 | $3.91 | $3.91 | 10,897 |
| 2021-08-10 | $3.84 | $3.90 | $3.83 | $3.87 | $3.87 | 13,036 |
| 2021-08-09 | $3.85 | $3.89 | $3.84 | $3.87 | $3.87 | 7,440 |
| 2021-08-06 | $3.85 | $3.89 | $3.84 | $3.84 | $3.84 | 11,284 |
| 2021-08-05 | $3.83 | $3.90 | $3.83 | $3.88 | $3.88 | 23,061 |
| 2021-08-04 | $3.86 | $3.88 | $3.81 | $3.87 | $3.87 | 6,897 |
| 2021-08-03 | $3.82 | $3.82 | $3.80 | $3.82 | $3.82 | 5,349 |
| 2021-08-02 | $3.82 | $3.82 | $3.76 | $3.79 | $3.79 | 20,170 |
| 2021-07-30 | $3.78 | $3.80 | $3.72 | $3.74 | $3.74 | 9,650 |
| 2021-07-29 | $3.82 | $3.85 | $3.81 | $3.83 | $3.83 | 7,571 |
| 2021-07-28 | $3.91 | $3.95 | $3.91 | $3.92 | $3.92 | 6,393 |
| 2021-07-27 | $3.92 | $3.92 | $3.86 | $3.89 | $3.89 | 8,838 |
| 2021-07-26 | $3.93 | $3.94 | $3.89 | $3.89 | $3.89 | 10,227 |
| 2021-07-23 | $3.85 | $3.89 | $3.82 | $3.85 | $3.85 | 20,350 |
| 2021-07-22 | $3.82 | $3.83 | $3.75 | $3.76 | $3.76 | 66,291 |
| 2021-07-21 | $3.82 | $3.83 | $3.76 | $3.77 | $3.77 | 14,574 |
| 2021-07-20 | $3.52 | $3.60 | $3.51 | $3.58 | $3.58 | 16,626 |
| 2021-07-19 | $3.60 | $3.62 | $3.57 | $3.62 | $3.62 | 48,944 |
| 2021-07-16 | $3.84 | $3.84 | $3.79 | $3.79 | $3.79 | 15,820 |
| 2021-07-15 | $3.88 | $3.88 | $3.77 | $3.80 | $3.80 | 10,137 |
| 2021-07-14 | $4.03 | $4.04 | $4.01 | $4.04 | $4.04 | 9,104 |
| 2021-07-13 | $4.05 | $4.09 | $4.03 | $4.05 | $4.05 | 5,525 |
| 2021-07-12 | $4.06 | $4.15 | $4.05 | $4.10 | $4.10 | 8,443 |
| 2021-07-09 | $4.05 | $4.11 | $4.05 | $4.11 | $4.11 | 12,691 |
| 2021-07-08 | $4.03 | $4.24 | $4.02 | $4.08 | $4.08 | 13,468 |
| 2021-07-07 | $4.26 | $4.27 | $4.19 | $4.23 | $4.23 | 15,000 |
| 2021-07-06 | $4.28 | $4.30 | $4.22 | $4.26 | $4.26 | 12,163 |
| 2021-07-02 | $4.16 | $4.23 | $4.16 | $4.20 | $4.20 | 10,218 |
| 2021-07-01 | $4.17 | $4.25 | $4.17 | $4.21 | $4.21 | 51,129 |
| 2021-06-30 | $4.04 | $4.10 | $4.01 | $4.07 | $4.07 | 58,348 |
| 2021-06-29 | $4.12 | $4.20 | $4.10 | $4.20 | $4.20 | 19,839 |
| 2021-06-28 | $4.22 | $4.22 | $4.16 | $4.16 | $4.16 | 6,519 |
| 2021-06-25 | $4.21 | $4.29 | $4.21 | $4.21 | $4.21 | 8,036 |
| 2021-06-24 | $4.23 | $4.33 | $4.20 | $4.33 | $4.33 | 11,574 |
| 2021-06-23 | $4.28 | $4.31 | $4.25 | $4.31 | $4.31 | 8,739 |
| 2021-06-22 | $4.22 | $4.27 | $4.22 | $4.27 | $4.27 | 8,127 |
| 2021-06-21 | $4.14 | $4.26 | $4.14 | $4.25 | $4.25 | 33,144 |
| 2021-06-18 | $4.14 | $4.16 | $4.07 | $4.12 | $4.12 | 15,191 |
| 2021-06-17 | $4.32 | $4.32 | $4.25 | $4.29 | $4.29 | 11,533 |
| 2021-06-16 | $4.36 | $4.39 | $4.29 | $4.35 | $4.35 | 10,513 |
| 2021-06-15 | $4.39 | $4.44 | $4.35 | $4.40 | $4.40 | 36,204 |
| 2021-06-14 | $4.45 | $4.49 | $4.41 | $4.44 | $4.44 | 6,275 |
| 2021-06-11 | $4.47 | $4.54 | $4.47 | $4.47 | $4.47 | 19,235 |
| 2021-06-10 | $4.43 | $4.46 | $4.42 | $4.45 | $4.45 | 9,033 |
| 2021-06-09 | $4.52 | $4.53 | $4.46 | $4.53 | $4.53 | 2,482 |
| 2021-06-08 | $4.60 | $4.67 | $4.60 | $4.67 | $4.67 | 5,642 |
| 2021-06-07 | $4.54 | $4.74 | $4.53 | $4.73 | $4.73 | 8,878 |
| 2021-06-04 | $4.46 | $4.53 | $4.25 | $4.43 | $4.43 | 6,138 |
| 2021-06-03 | $4.48 | $4.50 | $4.46 | $4.49 | $4.49 | 6,280 |
| 2021-06-02 | $4.56 | $4.63 | $4.56 | $4.59 | $4.59 | 20,624 |
| 2021-06-01 | $4.56 | $4.56 | $4.48 | $4.51 | $4.51 | 38,321 |
| 2021-05-28 | $4.68 | $4.69 | $4.63 | $4.63 | $4.63 | 110,082 |
| 2021-05-27 | $4.83 | $4.88 | $4.80 | $4.80 | $4.80 | 97,855 |
| 2021-05-26 | $4.70 | $4.88 | $4.70 | $4.76 | $4.76 | 45,312 |
| 2021-05-25 | $4.41 | $4.48 | $4.31 | $4.37 | $4.37 | 4,352 |
| 2021-05-24 | $4.37 | $4.45 | $4.37 | $4.45 | $4.45 | 8,186 |
| 2021-05-21 | $4.31 | $4.32 | $4.31 | $4.32 | $4.32 | 2,618 |
| 2021-05-20 | $4.36 | $4.39 | $4.33 | $4.35 | $4.35 | 5,600 |
| 2021-05-19 | $4.31 | $4.42 | $4.31 | $4.36 | $4.36 | 7,973 |
| 2021-05-18 | $4.44 | $4.46 | $4.38 | $4.42 | $4.42 | 10,900 |
| 2021-05-17 | $4.39 | $4.48 | $4.36 | $4.44 | $4.44 | 7,691 |
| 2021-05-14 | $4.38 | $4.51 | $4.38 | $4.46 | $4.46 | 13,840 |
| 2021-05-13 | $4.23 | $4.27 | $4.21 | $4.25 | $4.25 | 21,083 |
| 2021-05-12 | $4.33 | $4.34 | $4.22 | $4.33 | $4.33 | 32,432 |
| 2021-05-11 | $4.42 | $4.58 | $4.40 | $4.58 | $4.58 | 28,809 |
| 2021-05-10 | $4.50 | $4.67 | $4.50 | $4.57 | $4.57 | 28,588 |
| 2021-05-07 | $4.45 | $4.48 | $4.44 | $4.48 | $4.48 | 43,156 |
| 2021-05-06 | $4.32 | $4.37 | $4.32 | $4.35 | $4.35 | 7,665 |
| 2021-05-05 | $4.32 | $4.37 | $4.29 | $4.37 | $4.37 | 8,257 |
| 2021-05-04 | $4.35 | $4.35 | $4.30 | $4.33 | $4.33 | 27,973 |
| 2021-05-03 | $4.46 | $4.46 | $4.36 | $4.42 | $4.42 | 9,986 |
| 2021-04-30 | $4.31 | $4.42 | $4.31 | $4.42 | $4.42 | 14,145 |
| 2021-04-29 | $4.43 | $4.43 | $4.38 | $4.40 | $4.40 | 8,972 |
| 2021-04-28 | $4.40 | $4.43 | $4.38 | $4.39 | $4.39 | 11,962 |
| 2021-04-27 | $4.35 | $4.46 | $4.34 | $4.42 | $4.42 | 18,124 |
| 2021-04-26 | $4.34 | $4.40 | $4.34 | $4.37 | $4.37 | 24,055 |
| 2021-04-23 | $4.34 | $4.40 | $4.34 | $4.36 | $4.36 | 19,416 |
| 2021-04-22 | $4.28 | $4.36 | $4.28 | $4.36 | $4.36 | 16,806 |
| 2021-04-21 | $4.28 | $4.32 | $4.28 | $4.32 | $4.32 | 3,685 |
| 2021-04-20 | $4.33 | $4.35 | $4.26 | $4.28 | $4.28 | 18,232 |
| 2021-04-19 | $4.50 | $4.54 | $4.49 | $4.51 | $4.51 | 20,385 |
| 2021-04-16 | $4.27 | $4.34 | $4.26 | $4.33 | $4.33 | 82,286 |
| 2021-04-15 | $4.28 | $4.28 | $4.23 | $4.24 | $4.24 | 17,673 |
| 2021-04-14 | $4.33 | $4.34 | $4.28 | $4.31 | $4.31 | 15,362 |
| 2021-04-13 | $4.28 | $4.31 | $4.28 | $4.30 | $4.30 | 10,689 |
| 2021-04-12 | $4.22 | $4.26 | $4.22 | $4.23 | $4.23 | 10,741 |
| 2021-04-09 | $4.28 | $4.30 | $4.25 | $4.28 | $4.28 | 10,191 |
| 2021-04-08 | $4.26 | $4.29 | $4.25 | $4.28 | $4.28 | 15,711 |
| 2021-04-07 | $4.26 | $4.32 | $4.26 | $4.29 | $4.29 | 14,685 |
| 2021-04-06 | $4.17 | $4.22 | $4.17 | $4.19 | $4.19 | 169,694 |
| 2021-04-05 | $4.19 | $4.41 | $4.19 | $4.30 | $4.30 | 118,609 |
| 2021-04-01 | $4.15 | $4.20 | $4.15 | $4.19 | $4.19 | 12,643 |
| 2021-03-31 | $4.15 | $4.17 | $4.15 | $4.15 | $4.15 | 3,769 |
| 2021-03-30 | $4.19 | $4.21 | $4.18 | $4.19 | $4.19 | 4,210 |
| 2021-03-29 | $4.26 | $4.26 | $4.18 | $4.20 | $4.20 | 11,346 |
| 2021-03-26 | $4.16 | $4.22 | $4.16 | $4.22 | $4.22 | 6,855 |
| 2021-03-25 | $4.01 | $4.06 | $4.00 | $4.05 | $4.05 | 6,168 |
| 2021-03-24 | $4.02 | $4.11 | $4.02 | $4.03 | $4.03 | 7,560 |
| 2021-03-23 | $4.07 | $4.08 | $4.03 | $4.05 | $4.05 | 7,770 |
| 2021-03-22 | $4.20 | $4.21 | $4.18 | $4.21 | $4.21 | 8,448 |
| 2021-03-19 | $4.24 | $4.28 | $4.22 | $4.27 | $4.27 | 7,115 |
| 2021-03-18 | $4.33 | $4.33 | $4.27 | $4.27 | $4.27 | 16,000 |
| 2021-03-17 | $4.38 | $4.41 | $4.34 | $4.39 | $4.39 | 5,260 |
| 2021-03-16 | $4.37 | $4.40 | $4.34 | $4.37 | $4.37 | 372,926 |
| 2021-03-15 | $4.36 | $4.45 | $4.34 | $4.39 | $4.39 | 20,151 |
| 2021-03-12 | $4.29 | $4.41 | $4.29 | $4.38 | $4.38 | 22,846 |
| 2021-03-11 | $4.32 | $4.34 | $4.30 | $4.30 | $4.30 | 12,765 |
| 2021-03-10 | $4.30 | $4.36 | $4.30 | $4.32 | $4.32 | 13,163 |
| 2021-03-09 | $4.20 | $4.26 | $4.20 | $4.23 | $4.23 | 9,356 |
| 2021-03-08 | $4.08 | $4.11 | $4.07 | $4.08 | $4.08 | 3,108 |
| 2021-03-05 | $4.06 | $4.07 | $3.98 | $4.07 | $4.07 | 8,796 |
| 2021-03-04 | $4.12 | $4.16 | $4.02 | $4.03 | $4.03 | 8,183 |
| 2021-03-03 | $4.08 | $4.16 | $4.07 | $4.09 | $4.09 | 7,467 |
| 2021-03-02 | $4.00 | $4.04 | $4.00 | $4.02 | $4.02 | 6,125 |
| 2021-03-01 | $4.00 | $4.04 | $4.00 | $4.04 | $4.04 | 14,103 |
| 2021-02-26 | $3.93 | $3.96 | $3.91 | $3.95 | $3.95 | 10,090 |
| 2021-02-25 | $4.15 | $4.16 | $4.00 | $4.11 | $4.11 | 11,136 |
| 2021-02-24 | $4.17 | $4.17 | $4.07 | $4.11 | $4.11 | 11,136 |
| 2021-02-23 | $4.00 | $4.06 | $3.93 | $4.06 | $4.06 | 15,551 |
| 2021-02-22 | $3.84 | $3.91 | $3.82 | $3.87 | $3.87 | 54,167 |
| 2021-02-19 | $3.82 | $3.85 | $3.80 | $3.81 | $3.81 | 110,458 |
| 2021-02-18 | $3.67 | $3.70 | $3.63 | $3.69 | $3.69 | 49,672 |
| 2021-02-17 | $3.75 | $3.75 | $3.67 | $3.72 | $3.72 | 17,316 |
| 2021-02-16 | $3.74 | $3.81 | $3.73 | $3.79 | $3.79 | 32,046 |
| 2021-02-12 | $3.59 | $3.59 | $3.56 | $3.57 | $3.57 | 17,771 |
| 2021-02-11 | $3.49 | $3.55 | $3.48 | $3.52 | $3.52 | 12,877 |
| 2021-02-10 | $3.64 | $3.64 | $3.56 | $3.59 | $3.59 | 9,669 |
| 2021-02-09 | $3.68 | $3.72 | $3.65 | $3.72 | $3.72 | 19,122 |
| 2021-02-08 | $3.68 | $3.69 | $3.63 | $3.65 | $3.65 | 76,944 |
| 2021-02-05 | $3.77 | $3.79 | $3.74 | $3.77 | $3.77 | 16,142 |
| 2021-02-04 | $3.80 | $3.80 | $3.74 | $3.78 | $3.78 | 159,802 |
| 2021-02-03 | $3.76 | $3.77 | $3.75 | $3.76 | $3.76 | 19,862 |
| 2021-02-02 | $3.75 | $3.75 | $3.70 | $3.75 | $3.75 | 11,245 |
| 2021-02-01 | $3.80 | $3.81 | $3.76 | $3.80 | $3.80 | 13,732 |
| 2021-01-29 | $3.87 | $3.90 | $3.80 | $3.85 | $3.85 | 51,364 |
| 2021-01-28 | $3.97 | $4.03 | $3.96 | $3.99 | $3.99 | 66,435 |
| 2021-01-27 | $3.92 | $4.02 | $3.92 | $3.99 | $3.99 | 108,247 |
| 2021-01-26 | $3.91 | $3.94 | $3.89 | $3.89 | $3.89 | 14,095 |
| 2021-01-25 | $3.85 | $3.89 | $3.82 | $3.86 | $3.86 | 50,828 |
| 2021-01-22 | $3.88 | $3.90 | $3.87 | $3.89 | $3.89 | 60,705 |
| 2021-01-21 | $3.82 | $3.91 | $3.82 | $3.91 | $3.91 | 94,109 |
| 2021-01-20 | $3.67 | $3.75 | $3.67 | $3.75 | $3.75 | 9,430 |
| 2021-01-19 | $3.65 | $3.66 | $3.62 | $3.66 | $3.66 | 40,611 |
| 2021-01-15 | $3.77 | $3.81 | $3.73 | $3.76 | $3.76 | 38,097 |
| 2021-01-14 | $3.68 | $3.76 | $3.68 | $3.74 | $3.74 | 38,960 |
| 2021-01-13 | $3.59 | $3.61 | $3.57 | $3.58 | $3.58 | 87,649 |
| 2021-01-12 | $3.64 | $3.73 | $3.60 | $3.64 | $3.64 | 32,876 |
| 2021-01-11 | $3.57 | $3.69 | $3.55 | $3.62 | $3.62 | 156,378 |
| 2021-01-08 | $3.69 | $3.73 | $3.66 | $3.72 | $3.72 | 77,665 |
| 2021-01-07 | $3.78 | $3.81 | $3.75 | $3.79 | $3.79 | 38,499 |
| 2021-01-06 | $3.74 | $3.76 | $3.72 | $3.74 | $3.74 | 13,157 |
| 2021-01-05 | $3.56 | $3.62 | $3.56 | $3.59 | $3.59 | 133,277 |
| 2021-01-04 | $3.67 | $3.67 | $3.47 | $3.51 | $3.51 | 110,577 |
| 2020-12-31 | $3.67 | $3.68 | $3.63 | $3.65 | $3.65 | 72,235 |
| 2020-12-30 | $3.71 | $3.73 | $3.60 | $3.70 | $3.70 | 30,723 |
| 2020-12-29 | $3.74 | $3.75 | $3.71 | $3.73 | $3.73 | 27,035 |
| 2020-12-28 | $3.66 | $3.74 | $3.66 | $3.73 | $3.73 | 58,117 |
| 2020-12-24 | $3.71 | $3.74 | $3.69 | $3.72 | $3.72 | 15,213 |
| 2020-12-23 | $3.56 | $3.70 | $3.56 | $3.68 | $3.68 | 23,594 |
| 2020-12-22 | $3.49 | $3.55 | $3.45 | $3.45 | $3.45 | 52,754 |
| 2020-12-21 | $3.36 | $3.45 | $3.33 | $3.44 | $3.44 | 75,747 |
| 2020-12-18 | $3.59 | $3.59 | $3.53 | $3.57 | $3.57 | 43,021 |
| 2020-12-17 | $3.73 | $3.79 | $3.72 | $3.73 | $3.73 | 29,272 |
| 2020-12-16 | $3.69 | $3.71 | $3.67 | $3.71 | $3.71 | 33,066 |
| 2020-12-15 | $3.49 | $3.67 | $3.49 | $3.65 | $3.65 | 57,814 |
| 2020-12-14 | $3.59 | $3.59 | $3.52 | $3.53 | $3.53 | 724,612 |
| 2020-12-11 | $3.43 | $3.44 | $3.36 | $3.39 | $3.39 | 178,186 |
| 2020-12-10 | $3.57 | $3.62 | $3.56 | $3.59 | $3.59 | 129,951 |
| 2020-12-09 | $3.75 | $3.82 | $3.74 | $3.78 | $3.78 | 74,814 |
| 2020-12-08 | $3.59 | $3.64 | $3.59 | $3.64 | $3.64 | 50,056 |
| 2020-12-07 | $3.62 | $3.68 | $3.62 | $3.68 | $3.68 | 53,252 |
| 2020-12-04 | $3.83 | $3.85 | $3.77 | $3.77 | $3.77 | 69,843 |
| 2020-12-03 | $3.69 | $3.80 | $3.69 | $3.75 | $3.75 | 111,781 |
| 2020-12-02 | $3.50 | $3.59 | $3.50 | $3.55 | $3.55 | 94,116 |
| 2020-12-01 | $3.40 | $3.54 | $3.40 | $3.52 | $3.52 | 348,704 |
| 2020-11-30 | $3.39 | $3.41 | $3.30 | $3.31 | $3.31 | 82,844 |
| 2020-11-27 | $3.38 | $3.41 | $3.31 | $3.36 | $3.36 | 83,746 |
| 2020-11-25 | $3.61 | $3.61 | $3.55 | $3.60 | $3.60 | 19,140 |
| 2020-11-24 | $3.62 | $3.71 | $3.62 | $3.69 | $3.69 | 66,019 |
| 2020-11-23 | $3.53 | $3.56 | $3.53 | $3.55 | $3.55 | 47,602 |
| 2020-11-20 | $3.48 | $3.54 | $3.45 | $3.45 | $3.45 | 25,166 |
| 2020-11-19 | $3.42 | $3.44 | $3.41 | $3.44 | $3.44 | 102,529 |
| 2020-11-18 | $3.40 | $3.46 | $3.40 | $3.40 | $3.40 | 95,747 |
| 2020-11-17 | $3.31 | $3.36 | $3.30 | $3.33 | $3.33 | 22,882 |
| 2020-11-16 | $3.29 | $3.31 | $3.26 | $3.29 | $3.29 | 987,804 |
| 2020-11-13 | $3.18 | $3.24 | $3.18 | $3.22 | $3.22 | 23,996 |
| 2020-11-12 | $3.10 | $3.15 | $3.09 | $3.10 | $3.10 | 96,421 |
| 2020-11-11 | $3.20 | $3.20 | $3.12 | $3.13 | $3.13 | 30,419 |
| 2020-11-10 | $3.08 | $3.15 | $3.08 | $3.14 | $3.14 | 692,339 |
| 2020-11-09 | $2.92 | $2.95 | $2.85 | $2.85 | $2.85 | 855,350 |
| 2020-11-06 | $2.49 | $2.51 | $2.47 | $2.50 | $2.50 | 735,370 |
| 2020-11-05 | $2.43 | $2.48 | $2.42 | $2.47 | $2.47 | 26,258 |
| 2020-11-04 | $2.48 | $2.50 | $2.43 | $2.46 | $2.46 | 38,969 |
| 2020-11-03 | $2.34 | $2.37 | $2.30 | $2.34 | $2.34 | 62,063 |
| 2020-11-02 | $2.34 | $2.34 | $2.26 | $2.30 | $2.30 | 31,124 |
| 2020-10-30 | $2.24 | $2.28 | $2.24 | $2.25 | $2.25 | 29,768 |
| 2020-10-29 | $2.26 | $2.29 | $2.24 | $2.26 | $2.26 | 43,363 |
| 2020-10-28 | $2.32 | $2.36 | $2.30 | $2.31 | $2.31 | 248,585 |
| 2020-10-27 | $2.41 | $2.42 | $2.38 | $2.38 | $2.38 | 104,559 |
| 2020-10-26 | $2.48 | $2.49 | $2.41 | $2.42 | $2.42 | 41,367 |
| 2020-10-23 | $2.51 | $2.52 | $2.47 | $2.50 | $2.50 | 33,019 |
| 2020-10-22 | $2.49 | $2.53 | $2.46 | $2.51 | $2.51 | 43,278 |
| 2020-10-21 | $2.46 | $2.50 | $2.43 | $2.44 | $2.44 | 533,900 |
| 2020-10-20 | $2.36 | $2.37 | $2.33 | $2.35 | $2.35 | 97,533 |
| 2020-10-19 | $2.33 | $2.37 | $2.32 | $2.34 | $2.34 | 59,559 |
| 2020-10-16 | $2.34 | $2.34 | $2.29 | $2.32 | $2.32 | 88,275 |
| 2020-10-15 | $2.38 | $2.40 | $2.32 | $2.32 | $2.32 | 87,687 |
| 2020-10-14 | $2.43 | $2.43 | $2.39 | $2.40 | $2.40 | 51,939 |
| 2020-10-13 | $2.42 | $2.43 | $2.37 | $2.41 | $2.41 | 120,022 |
| 2020-10-12 | $2.52 | $2.53 | $2.49 | $2.50 | $2.50 | 141,012 |
| 2020-10-09 | $2.53 | $2.54 | $2.52 | $2.52 | $2.52 | 8,009 |
| 2020-10-08 | $2.48 | $2.48 | $2.40 | $2.44 | $2.44 | 26,851 |
| 2020-10-07 | $2.45 | $2.48 | $2.44 | $2.46 | $2.46 | 47,868 |
| 2020-10-06 | $2.47 | $2.50 | $2.43 | $2.44 | $2.44 | 235,548 |
| 2020-10-05 | $2.53 | $2.56 | $2.53 | $2.54 | $2.54 | 16,775 |
| 2020-10-02 | $2.48 | $2.53 | $2.46 | $2.50 | $2.50 | 95,177 |
| 2020-10-01 | $2.49 | $2.53 | $2.49 | $2.51 | $2.51 | 40,888 |
| 2020-09-30 | $2.49 | $2.51 | $2.45 | $2.48 | $2.48 | 51,598 |
| 2020-09-29 | $2.48 | $2.48 | $2.42 | $2.42 | $2.42 | 62,796 |
| 2020-09-28 | $2.49 | $2.54 | $2.49 | $2.50 | $2.50 | 26,433 |
| 2020-09-25 | $2.38 | $2.38 | $2.31 | $2.36 | $2.36 | 32,255 |
| 2020-09-24 | $2.44 | $2.47 | $2.43 | $2.43 | $2.43 | 41,814 |
| 2020-09-23 | $2.56 | $2.59 | $2.47 | $2.47 | $2.47 | 94,342 |
| 2020-09-22 | $2.59 | $2.61 | $2.56 | $2.56 | $2.56 | 31,079 |
| 2020-09-21 | $2.67 | $2.67 | $2.60 | $2.65 | $2.65 | 35,299 |
| 2020-09-18 | $2.83 | $2.83 | $2.79 | $2.81 | $2.81 | 153,887 |
| 2020-09-17 | $2.82 | $2.86 | $2.81 | $2.86 | $2.86 | 21,990 |
| 2020-09-16 | $2.84 | $2.89 | $2.83 | $2.87 | $2.87 | 68,312 |
| 2020-09-15 | $2.79 | $2.79 | $2.75 | $2.76 | $2.76 | 120,599 |
| 2020-09-14 | $2.66 | $2.68 | $2.64 | $2.64 | $2.64 | 19,330 |
| 2020-09-11 | $2.61 | $2.61 | $2.55 | $2.57 | $2.57 | 40,985 |
| 2020-09-10 | $2.71 | $2.71 | $2.62 | $2.62 | $2.62 | 101,771 |
| 2020-09-09 | $2.78 | $2.78 | $2.75 | $2.75 | $2.75 | 33,555 |
| 2020-09-08 | $2.73 | $2.83 | $2.70 | $2.75 | $2.75 | 87,783 |
| 2020-09-04 | $2.91 | $2.91 | $2.84 | $2.87 | $2.87 | 30,210 |
| 2020-09-03 | $2.90 | $2.90 | $2.79 | $2.80 | $2.80 | 26,030 |
| 2020-09-02 | $2.85 | $2.85 | $2.81 | $2.84 | $2.84 | 43,395 |
| 2020-09-01 | $2.78 | $2.82 | $2.77 | $2.80 | $2.80 | 80,351 |
| 2020-08-31 | $2.87 | $2.95 | $2.87 | $2.92 | $2.92 | 6,963 |
| 2020-08-28 | $2.93 | $2.93 | $2.90 | $2.93 | $2.93 | 9,425 |
| 2020-08-27 | $2.94 | $2.94 | $2.90 | $2.94 | $2.94 | 32,578 |
| 2020-08-26 | $2.97 | $2.99 | $2.96 | $2.99 | $2.99 | 50,590 |
| 2020-08-25 | $2.89 | $2.90 | $2.87 | $2.90 | $2.90 | 16,658 |
| 2020-08-24 | $2.84 | $2.86 | $2.83 | $2.86 | $2.86 | 88,487 |
| 2020-08-21 | $2.80 | $2.84 | $2.79 | $2.84 | $2.84 | 31,383 |
| 2020-08-20 | $2.81 | $2.85 | $2.81 | $2.84 | $2.84 | 24,763 |
| 2020-08-19 | $2.78 | $2.89 | $2.78 | $2.78 | $2.78 | 24,430 |
| 2020-08-18 | $2.84 | $2.84 | $2.79 | $2.80 | $2.80 | 74,105 |
| 2020-08-17 | $2.92 | $2.99 | $2.91 | $2.92 | $2.92 | 60,700 |
| 2020-08-14 | $2.88 | $2.92 | $2.88 | $2.92 | $2.92 | 9,564 |
| 2020-08-13 | $2.98 | $2.98 | $2.93 | $2.95 | $2.95 | 13,035 |
| 2020-08-12 | $3.02 | $3.06 | $3.01 | $3.03 | $3.03 | 18,712 |
| 2020-08-11 | $2.94 | $3.04 | $2.93 | $2.96 | $2.96 | 59,073 |
| 2020-08-10 | $2.77 | $2.87 | $2.77 | $2.84 | $2.84 | 95,061 |
| 2020-08-07 | $2.62 | $2.66 | $2.62 | $2.66 | $2.66 | 15,419 |
| 2020-08-06 | $2.61 | $2.63 | $2.60 | $2.62 | $2.62 | 25,660 |
| 2020-08-05 | $2.60 | $2.65 | $2.60 | $2.63 | $2.63 | 16,164 |
| 2020-08-04 | $2.49 | $2.53 | $2.48 | $2.53 | $2.53 | 64,478 |
| 2020-08-03 | $2.42 | $2.58 | $2.42 | $2.49 | $2.49 | 82,014 |
| 2020-07-31 | $2.48 | $2.48 | $2.42 | $2.42 | $2.42 | 71,091 |
| 2020-07-30 | $2.52 | $2.52 | $2.46 | $2.50 | $2.50 | 224,701 |
| 2020-07-29 | $2.56 | $2.59 | $2.55 | $2.57 | $2.57 | 22,661 |
| 2020-07-28 | $2.49 | $2.55 | $2.49 | $2.52 | $2.52 | 101,097 |
| 2020-07-27 | $2.42 | $2.47 | $2.41 | $2.44 | $2.44 | 68,332 |
| 2020-07-24 | $2.38 | $2.40 | $2.37 | $2.37 | $2.37 | 33,169 |
| 2020-07-23 | $2.39 | $2.43 | $2.38 | $2.39 | $2.39 | 25,698 |
| 2020-07-22 | $2.42 | $2.42 | $2.39 | $2.41 | $2.41 | 24,112 |
| 2020-07-21 | $2.49 | $2.50 | $2.43 | $2.44 | $2.44 | 38,447 |
| 2020-07-20 | $2.43 | $2.46 | $2.41 | $2.46 | $2.46 | 29,679 |
| 2020-07-17 | $2.42 | $2.45 | $2.41 | $2.45 | $2.45 | 55,900 |
| 2020-07-16 | $2.45 | $2.45 | $2.40 | $2.42 | $2.42 | 124,900 |
| 2020-07-15 | $2.47 | $2.51 | $2.41 | $2.45 | $2.45 | 42,000 |
| 2020-07-14 | $2.36 | $2.42 | $2.36 | $2.42 | $2.42 | 24,800 |
| 2020-07-13 | $2.40 | $2.49 | $2.35 | $2.35 | $2.35 | 37,400 |
| 2020-07-10 | $2.35 | $2.40 | $2.35 | $2.38 | $2.38 | 26,500 |
| 2020-07-09 | $2.40 | $2.40 | $2.34 | $2.37 | $2.37 | 99,600 |
| 2020-07-08 | $2.35 | $2.37 | $2.34 | $2.35 | $2.35 | 34,400 |
| 2020-07-07 | $2.38 | $2.38 | $2.31 | $2.32 | $2.32 | 69,000 |
| 2020-07-06 | $2.44 | $2.44 | $2.40 | $2.41 | $2.41 | 24,000 |
| 2020-07-02 | $2.53 | $2.53 | $2.47 | $2.49 | $2.49 | 59,900 |
| 2020-07-01 | $2.43 | $2.48 | $2.43 | $2.45 | $2.45 | 63,000 |
| 2020-06-30 | $2.39 | $2.44 | $2.39 | $2.41 | $2.41 | 47,700 |
| 2020-06-29 | $2.48 | $2.48 | $2.43 | $2.44 | $2.44 | 56,892 |
| 2020-06-26 | $2.46 | $2.49 | $2.43 | $2.43 | $2.43 | 23,512 |
| 2020-06-25 | $2.47 | $2.54 | $2.46 | $2.53 | $2.53 | 19,821 |
| 2020-06-24 | $2.60 | $2.60 | $2.50 | $2.54 | $2.54 | 47,080 |
| 2020-06-23 | $2.70 | $2.70 | $2.66 | $2.66 | $2.66 | 91,731 |
| 2020-06-22 | $2.72 | $2.74 | $2.68 | $2.72 | $2.72 | 51,470 |
| 2020-06-19 | $2.70 | $2.70 | $2.60 | $2.62 | $2.62 | 152,021 |
| 2020-06-18 | $2.71 | $2.75 | $2.68 | $2.72 | $2.72 | 61,244 |
| 2020-06-17 | $2.78 | $2.80 | $2.74 | $2.74 | $2.74 | 47,832 |
| 2020-06-16 | $2.81 | $2.81 | $2.69 | $2.72 | $2.72 | 70,791 |
| 2020-06-15 | $2.62 | $2.74 | $2.62 | $2.72 | $2.72 | 230,538 |
| 2020-06-12 | $2.67 | $2.71 | $2.57 | $2.62 | $2.62 | 75,126 |
| 2020-06-11 | $2.68 | $2.68 | $2.49 | $2.49 | $2.49 | 60,433 |
| 2020-06-10 | $2.90 | $2.91 | $2.81 | $2.83 | $2.83 | 30,297 |
| 2020-06-09 | $3.03 | $3.10 | $2.96 | $3.03 | $3.03 | 90,623 |
| 2020-06-08 | $3.03 | $3.04 | $2.96 | $3.01 | $3.01 | 230,249 |
| 2020-06-05 | $2.78 | $2.81 | $2.73 | $2.77 | $2.77 | 85,905 |
| 2020-06-04 | $2.59 | $2.64 | $2.57 | $2.62 | $2.62 | 107,683 |
| 2020-06-03 | $2.59 | $2.66 | $2.59 | $2.66 | $2.66 | 66,207 |
| 2020-06-02 | $2.49 | $2.50 | $2.42 | $2.47 | $2.47 | 905,026 |
| 2020-06-01 | $2.43 | $2.53 | $2.43 | $2.46 | $2.46 | 33,659 |
| 2020-05-29 | $2.33 | $2.46 | $2.33 | $2.37 | $2.37 | 175,867 |
| 2020-05-28 | $2.38 | $2.49 | $2.38 | $2.42 | $2.42 | 98,362 |
| 2020-05-27 | $2.44 | $2.44 | $2.34 | $2.40 | $2.40 | 594,947 |
| 2020-05-26 | $2.42 | $2.48 | $2.38 | $2.42 | $2.42 | 163,688 |
| 2020-05-22 | $2.36 | $2.36 | $2.25 | $2.27 | $2.27 | 33,906 |
| 2020-05-21 | $2.36 | $2.43 | $2.34 | $2.37 | $2.37 | 288,105 |
| 2020-05-20 | $2.26 | $2.30 | $2.23 | $2.28 | $2.28 | 433,305 |
| 2020-05-19 | $2.00 | $2.10 | $1.98 | $2.05 | $2.05 | 604,695 |
| 2020-05-18 | $2.07 | $2.10 | $2.05 | $2.09 | $2.09 | 108,418 |
| 2020-05-15 | $2.06 | $2.06 | $2.01 | $2.04 | $2.04 | 80,399 |
| 2020-05-14 | $2.08 | $2.18 | $2.03 | $2.14 | $2.14 | 145,604 |
| 2020-05-13 | $2.10 | $2.11 | $2.03 | $2.05 | $2.05 | 349,690 |
| 2020-05-12 | $2.23 | $2.25 | $2.20 | $2.21 | $2.21 | 140,244 |
| 2020-05-11 | $2.14 | $2.23 | $2.12 | $2.14 | $2.14 | 144,629 |
| 2020-05-08 | $2.32 | $2.35 | $2.31 | $2.34 | $2.34 | 68,664 |
| 2020-05-07 | $2.31 | $2.32 | $2.28 | $2.29 | $2.29 | 239,630 |
| 2020-05-06 | $2.23 | $2.23 | $2.13 | $2.13 | $2.13 | 82,802 |
| 2020-05-05 | $2.17 | $2.18 | $2.10 | $2.10 | $2.10 | 30,481 |
| 2020-05-04 | $2.14 | $2.29 | $2.13 | $2.23 | $2.23 | 48,723 |
| 2020-05-01 | $2.30 | $2.42 | $2.19 | $2.26 | $2.26 | 35,840 |
| 2020-04-30 | $2.30 | $2.37 | $2.26 | $2.28 | $2.28 | 48,700 |
| 2020-04-29 | $2.41 | $2.41 | $2.35 | $2.41 | $2.41 | 115,250 |
| 2020-04-28 | $2.39 | $2.41 | $2.35 | $2.35 | $2.35 | 139,681 |
| 2020-04-27 | $2.25 | $2.30 | $2.23 | $2.29 | $2.29 | 146,027 |
| 2020-04-24 | $2.20 | $2.23 | $2.18 | $2.23 | $2.23 | 52,524 |
| 2020-04-23 | $2.22 | $2.27 | $2.15 | $2.19 | $2.19 | 199,358 |
| 2020-04-22 | $2.13 | $2.24 | $2.08 | $2.12 | $2.12 | 52,612 |
| 2020-04-21 | $2.24 | $2.28 | $2.19 | $2.20 | $2.20 | 132,066 |
| 2020-04-20 | $2.37 | $2.47 | $2.33 | $2.35 | $2.35 | 99,042 |
| 2020-04-17 | $2.39 | $2.42 | $2.37 | $2.41 | $2.41 | 65,344 |
| 2020-04-16 | $2.36 | $2.36 | $2.25 | $2.28 | $2.28 | 83,261 |
| 2020-04-15 | $2.50 | $2.50 | $2.42 | $2.43 | $2.43 | 166,375 |
| 2020-04-14 | $2.64 | $2.71 | $2.63 | $2.63 | $2.63 | 260,075 |
| 2020-04-13 | $2.75 | $2.75 | $2.66 | $2.70 | $2.70 | 58,819 |
| 2020-04-09 | $2.66 | $2.72 | $2.65 | $2.72 | $2.72 | 71,702 |
| 2020-04-08 | $2.64 | $2.67 | $2.59 | $2.65 | $2.65 | 89,241 |
| 2020-04-07 | $2.79 | $2.81 | $2.64 | $2.66 | $2.66 | 186,677 |
| 2020-04-06 | $2.47 | $2.48 | $2.38 | $2.44 | $2.44 | 373,669 |
| 2020-04-03 | $2.36 | $2.36 | $2.23 | $2.24 | $2.24 | 193,359 |
| 2020-04-02 | $2.39 | $2.45 | $2.34 | $2.41 | $2.41 | 133,451 |
| 2020-04-01 | $2.46 | $2.51 | $2.36 | $2.40 | $2.40 | 175,828 |
| 2020-03-31 | $2.40 | $2.46 | $2.36 | $2.37 | $2.37 | 315,135 |
| 2020-03-30 | $2.45 | $2.45 | $2.32 | $2.41 | $2.41 | 356,443 |
| 2020-03-27 | $2.33 | $2.54 | $2.28 | $2.43 | $2.43 | 74,407 |
| 2020-03-26 | $2.48 | $2.60 | $2.45 | $2.50 | $2.50 | 173,427 |
| 2020-03-25 | $2.47 | $2.62 | $2.45 | $2.57 | $2.57 | 166,564 |
| 2020-03-24 | $2.18 | $2.33 | $2.16 | $2.29 | $2.29 | 162,933 |
| 2020-03-23 | $2.11 | $2.21 | $2.04 | $2.04 | $2.04 | 94,597 |
| 2020-03-20 | $2.56 | $2.64 | $2.35 | $2.35 | $2.35 | 135,493 |
| 2020-03-19 | $2.66 | $2.90 | $2.39 | $2.63 | $2.63 | 394,276 |
| 2020-03-18 | $2.52 | $2.72 | $2.30 | $2.43 | $2.43 | 241,415 |
| 2020-03-17 | $2.18 | $2.28 | $2.08 | $2.24 | $2.24 | 472,416 |
| 2020-03-16 | $1.97 | $2.41 | $1.95 | $2.26 | $2.26 | 152,283 |
| 2020-03-13 | $2.59 | $2.60 | $2.36 | $2.55 | $2.55 | 179,139 |
| 2020-03-12 | $2.95 | $2.95 | $2.64 | $2.90 | $2.90 | 460,256 |
| 2020-03-11 | $3.50 | $3.50 | $3.21 | $3.24 | $3.24 | 148,749 |
| 2020-03-10 | $3.60 | $3.63 | $3.46 | $3.57 | $3.57 | 484,944 |
| 2020-03-09 | $3.68 | $3.73 | $3.49 | $3.49 | $3.49 | 146,879 |
| 2020-03-06 | $3.98 | $4.08 | $3.95 | $4.01 | $4.01 | 165,254 |
| 2020-03-05 | $4.14 | $4.14 | $4.00 | $4.03 | $4.03 | 357,083 |
| 2020-03-04 | $4.18 | $4.26 | $4.10 | $4.26 | $4.26 | 122,442 |
| 2020-03-03 | $4.28 | $4.33 | $4.09 | $4.17 | $4.17 | 648,839 |
| 2020-03-02 | $4.05 | $4.11 | $4.03 | $4.10 | $4.10 | 163,685 |
| 2020-02-28 | $4.03 | $4.16 | $3.97 | $4.10 | $4.10 | 183,965 |
| 2020-02-27 | $4.02 | $4.20 | $3.98 | $4.07 | $4.07 | 209,336 |
| 2020-02-26 | $4.49 | $4.49 | $4.28 | $4.32 | $4.32 | 124,466 |
| 2020-02-25 | $4.72 | $4.72 | $4.52 | $4.55 | $4.55 | 99,467 |
| 2020-02-24 | $4.58 | $4.65 | $4.58 | $4.62 | $4.62 | 62,424 |
| 2020-02-21 | $4.79 | $4.80 | $4.75 | $4.78 | $4.78 | 49,227 |
| 2020-02-20 | $4.79 | $4.81 | $4.78 | $4.80 | $4.80 | 84,215 |
| 2020-02-19 | $4.64 | $4.73 | $4.64 | $4.70 | $4.70 | 53,520 |
| 2020-02-18 | $4.73 | $4.74 | $4.69 | $4.72 | $4.72 | 58,931 |
| 2020-02-14 | $4.71 | $4.81 | $4.71 | $4.80 | $4.80 | 51,618 |
| 2020-02-13 | $4.69 | $4.73 | $4.68 | $4.71 | $4.71 | 55,539 |
| 2020-02-12 | $4.58 | $4.74 | $4.58 | $4.72 | $4.72 | 332,660 |
| 2020-02-11 | $4.62 | $4.64 | $4.59 | $4.61 | $4.61 | 47,445 |
| 2020-02-10 | $4.74 | $4.74 | $4.69 | $4.72 | $4.72 | 44,896 |
| 2020-02-07 | $4.69 | $4.73 | $4.68 | $4.71 | $4.71 | 49,561 |
| 2020-02-06 | $4.77 | $4.82 | $4.76 | $4.80 | $4.80 | 37,564 |
| 2020-02-05 | $4.73 | $4.74 | $4.69 | $4.69 | $4.69 | 62,917 |
| 2020-02-04 | $4.70 | $4.73 | $4.70 | $4.73 | $4.73 | 65,270 |
| 2020-02-03 | $4.60 | $4.63 | $4.54 | $4.60 | $4.60 | 31,457 |
| 2020-01-31 | $4.60 | $4.67 | $4.60 | $4.63 | $4.63 | 77,890 |
| 2020-01-30 | $4.67 | $4.77 | $4.67 | $4.75 | $4.75 | 241,603 |
| 2020-01-29 | $4.70 | $4.71 | $4.67 | $4.68 | $4.68 | 78,179 |
| 2020-01-28 | $4.80 | $4.83 | $4.71 | $4.82 | $4.82 | 61,590 |
| 2020-01-27 | $4.73 | $4.78 | $4.72 | $4.73 | $4.73 | 781,473 |
| 2020-01-24 | $4.91 | $4.92 | $4.81 | $4.85 | $4.85 | 278,031 |
| 2020-01-23 | $4.93 | $4.94 | $4.90 | $4.94 | $4.94 | 52,999 |
| 2020-01-22 | $4.93 | $4.93 | $4.89 | $4.92 | $4.92 | 404,707 |
| 2020-01-21 | $4.83 | $4.88 | $4.82 | $4.85 | $4.85 | 147,169 |
| 2020-01-17 | $4.90 | $4.90 | $4.81 | $4.83 | $4.83 | 108,274 |
| 2020-01-16 | $4.73 | $4.82 | $4.73 | $4.80 | $4.80 | 65,725 |
| 2020-01-15 | $4.71 | $4.71 | $4.66 | $4.67 | $4.67 | 45,223 |
| 2020-01-14 | $4.80 | $4.80 | $4.76 | $4.79 | $4.79 | 41,796 |
| 2020-01-13 | $4.89 | $4.95 | $4.88 | $4.91 | $4.91 | 217,242 |
| 2020-01-10 | $5.01 | $5.01 | $4.96 | $4.98 | $4.98 | 352,935 |
| 2020-01-09 | $5.11 | $5.13 | $5.05 | $5.05 | $5.05 | 137,048 |
| 2020-01-08 | $5.72 | $5.76 | $5.70 | $5.72 | $5.72 | 68,644 |
| 2020-01-07 | $5.72 | $5.78 | $5.71 | $5.72 | $5.72 | 204,038 |
| 2020-01-06 | $5.54 | $5.59 | $5.52 | $5.59 | $5.59 | 112,256 |
| 2020-01-03 | $5.53 | $5.61 | $5.52 | $5.54 | $5.54 | 72,289 |
| 2020-01-02 | $5.66 | $5.67 | $5.62 | $5.66 | $5.66 | 45,498 |
| 2019-12-31 | $5.44 | $5.66 | $5.44 | $5.65 | $5.65 | 114,117 |
| 2019-12-30 | $5.67 | $5.69 | $5.60 | $5.60 | $5.60 | 192,662 |
| 2019-12-27 | $5.71 | $5.71 | $5.64 | $5.64 | $5.64 | 62,178 |
| 2019-12-26 | $5.59 | $5.65 | $5.46 | $5.63 | $5.63 | 103,425 |
| 2019-12-24 | $5.43 | $5.57 | $5.43 | $5.56 | $5.56 | 66,194 |
| 2019-12-23 | $5.56 | $5.59 | $5.52 | $5.59 | $5.59 | 116,762 |
| 2019-12-20 | $5.55 | $5.60 | $5.53 | $5.53 | $5.53 | 93,042 |
| 2019-12-19 | $5.68 | $5.69 | $5.63 | $5.64 | $5.64 | 99,458 |
| 2019-12-18 | $5.64 | $5.70 | $5.63 | $5.66 | $5.66 | 78,445 |
| 2019-12-17 | $5.70 | $5.75 | $5.69 | $5.70 | $5.70 | 159,083 |
| 2019-12-16 | $6.10 | $6.10 | $6.03 | $6.06 | $6.06 | 124,863 |
| 2019-12-13 | $5.89 | $5.95 | $5.85 | $5.94 | $5.94 | 77,808 |
| 2019-12-12 | $5.50 | $5.57 | $5.40 | $5.57 | $5.57 | 264,701 |
| 2019-12-11 | $5.40 | $5.47 | $5.32 | $5.46 | $5.46 | 169,862 |
| 2019-12-10 | $5.39 | $5.42 | $5.38 | $5.40 | $5.40 | 247,210 |
| 2019-12-09 | $5.39 | $5.45 | $5.37 | $5.40 | $5.40 | 108,706 |
| 2019-12-06 | $5.23 | $5.26 | $5.21 | $5.24 | $5.24 | 138,554 |
| 2019-12-05 | $5.03 | $5.08 | $5.01 | $5.06 | $5.06 | 171,500 |
| 2019-12-04 | $4.93 | $4.99 | $4.93 | $4.97 | $4.97 | 121,491 |
| 2019-12-03 | $4.78 | $4.88 | $4.77 | $4.84 | $4.84 | 46,246 |
| 2019-12-02 | $4.98 | $4.98 | $4.87 | $4.90 | $4.90 | 215,729 |
| 2019-11-29 | $5.03 | $5.04 | $4.96 | $4.98 | $4.98 | 50,403 |
| 2019-11-27 | $5.07 | $5.07 | $5.02 | $5.03 | $5.03 | 121,701 |
| 2019-11-26 | $5.13 | $5.14 | $5.10 | $5.12 | $5.12 | 81,053 |
| 2019-11-25 | $5.04 | $5.19 | $5.04 | $5.14 | $5.14 | 298,512 |
| 2019-11-22 | $4.83 | $4.89 | $4.83 | $4.89 | $4.89 | 119,485 |
| 2019-11-21 | $4.77 | $4.79 | $4.74 | $4.78 | $4.78 | 57,395 |
| 2019-11-20 | $4.72 | $4.80 | $4.70 | $4.78 | $4.78 | 68,932 |
| 2019-11-19 | $4.84 | $4.84 | $4.71 | $4.74 | $4.74 | 91,192 |
| 2019-11-18 | $4.64 | $4.67 | $4.60 | $4.63 | $4.63 | 124,144 |
| 2019-11-15 | $4.52 | $4.58 | $4.52 | $4.53 | $4.53 | 84,555 |
| 2019-11-14 | $4.60 | $4.60 | $4.46 | $4.55 | $4.45 | 167,615 |
| 2019-11-13 | $4.64 | $4.64 | $4.56 | $4.57 | $4.47 | 70,820 |
| 2019-11-12 | $4.67 | $4.72 | $4.65 | $4.71 | $4.61 | 51,447 |
| 2019-11-11 | $4.77 | $4.83 | $4.77 | $4.77 | $4.67 | 67,862 |
| 2019-11-08 | $4.73 | $4.76 | $4.70 | $4.72 | $4.62 | 49,414 |
| 2019-11-07 | $4.94 | $4.95 | $4.86 | $4.87 | $4.76 | 105,491 |
| 2019-11-06 | $4.81 | $4.81 | $4.60 | $4.63 | $4.53 | 60,511 |
| 2019-11-05 | $4.62 | $4.70 | $4.62 | $4.68 | $4.58 | 41,412 |
| 2019-11-04 | $4.73 | $4.79 | $4.71 | $4.73 | $4.63 | 661,487 |
| 2019-11-01 | $4.52 | $4.65 | $4.51 | $4.62 | $4.52 | 78,887 |
| 2019-10-31 | $4.68 | $4.69 | $4.65 | $4.68 | $4.57 | 159,324 |
| 2019-10-30 | $4.59 | $4.66 | $4.56 | $4.65 | $4.55 | 67,105 |
| 2019-10-29 | $4.83 | $4.83 | $4.76 | $4.77 | $4.67 | 51,325 |
| 2019-10-28 | $4.67 | $4.81 | $4.67 | $4.75 | $4.65 | 48,588 |
| 2019-10-25 | $4.61 | $4.67 | $4.61 | $4.63 | $4.53 | 59,205 |
| 2019-10-24 | $4.77 | $4.77 | $4.66 | $4.71 | $4.61 | 61,595 |
| 2019-10-23 | $4.94 | $4.94 | $4.87 | $4.88 | $4.77 | 57,078 |
| 2019-10-22 | $5.01 | $5.06 | $4.96 | $5.00 | $4.89 | 65,070 |
| 2019-10-21 | $5.25 | $5.25 | $5.09 | $5.12 | $5.00 | 62,464 |
| 2019-10-18 | $5.12 | $5.19 | $5.09 | $5.18 | $5.06 | 30,905 |
| 2019-10-17 | $5.16 | $5.25 | $5.10 | $5.15 | $5.04 | 42,640 |
| 2019-10-16 | $4.99 | $5.15 | $4.98 | $5.10 | $4.99 | 29,184 |
| 2019-10-15 | $4.78 | $5.04 | $4.78 | $5.01 | $4.90 | 119,660 |
| 2019-10-14 | $4.62 | $4.75 | $4.62 | $4.71 | $4.61 | 98,067 |
| 2019-10-11 | $4.60 | $4.71 | $4.60 | $4.67 | $4.56 | 84,346 |
| 2019-10-10 | $3.94 | $4.13 | $3.93 | $4.12 | $4.03 | 509,194 |
| 2019-10-09 | $4.03 | $4.03 | $3.96 | $3.98 | $3.89 | 100,683 |
| 2019-10-08 | $4.06 | $4.08 | $4.03 | $4.06 | $3.97 | 231,359 |
| 2019-10-07 | $4.16 | $4.20 | $4.14 | $4.18 | $4.08 | 78,969 |
| 2019-10-04 | $4.19 | $4.24 | $4.19 | $4.22 | $4.13 | 115,936 |
| 2019-10-03 | $4.42 | $4.44 | $4.37 | $4.39 | $4.29 | 104,209 |
| 2019-10-02 | $4.41 | $4.53 | $4.39 | $4.41 | $4.31 | 50,028 |
| 2019-10-01 | $4.60 | $4.61 | $4.56 | $4.60 | $4.50 | 131,009 |
| 2019-09-30 | $4.54 | $4.56 | $4.48 | $4.49 | $4.39 | 834,950 |
| 2019-09-27 | $4.57 | $4.59 | $4.54 | $4.55 | $4.46 | 147,589 |
| 2019-09-26 | $4.45 | $4.47 | $4.42 | $4.44 | $4.34 | 67,687 |
| 2019-09-25 | $4.53 | $4.53 | $4.43 | $4.49 | $4.39 | 61,434 |
| 2019-09-24 | $4.70 | $4.71 | $4.61 | $4.63 | $4.52 | 56,901 |
| 2019-09-23 | $4.67 | $4.70 | $4.60 | $4.69 | $4.58 | 66,783 |
| 2019-09-20 | $4.90 | $4.94 | $4.86 | $4.87 | $4.76 | 50,957 |
| 2019-09-19 | $4.98 | $4.99 | $4.95 | $4.95 | $4.84 | 67,417 |
| 2019-09-18 | $4.99 | $5.05 | $4.98 | $5.03 | $4.92 | 63,857 |
| 2019-09-17 | $5.04 | $5.10 | $4.96 | $5.09 | $4.98 | 33,442 |
| 2019-09-16 | $5.04 | $5.09 | $5.04 | $5.08 | $4.97 | 50,526 |
| 2019-09-13 | $5.04 | $5.11 | $5.03 | $5.09 | $4.98 | 209,328 |
| 2019-09-12 | $4.86 | $4.91 | $4.85 | $4.90 | $4.79 | 34,916 |
| 2019-09-11 | $4.97 | $5.03 | $4.92 | $5.01 | $4.90 | 33,638 |
| 2019-09-10 | $4.95 | $5.00 | $4.92 | $4.97 | $4.86 | 47,177 |
| 2019-09-09 | $4.86 | $4.87 | $4.77 | $4.83 | $4.73 | 78,170 |
| 2019-09-06 | $4.83 | $4.90 | $4.81 | $4.81 | $4.71 | 38,666 |
| 2019-09-05 | $4.82 | $4.87 | $4.82 | $4.83 | $4.73 | 266,985 |
| 2019-09-04 | $4.65 | $4.75 | $4.65 | $4.74 | $4.64 | 366,569 |
| 2019-09-03 | $4.48 | $4.52 | $4.47 | $4.50 | $4.40 | 38,527 |
| 2019-08-30 | $4.67 | $4.75 | $4.65 | $4.74 | $4.64 | 58,861 |
| 2019-08-29 | $4.56 | $4.60 | $4.52 | $4.57 | $4.47 | 155,296 |
| 2019-08-28 | $4.57 | $4.64 | $4.57 | $4.60 | $4.50 | 118,413 |
| 2019-08-27 | $4.64 | $4.67 | $4.61 | $4.65 | $4.55 | 269,508 |
| 2019-08-26 | $4.44 | $4.68 | $4.44 | $4.53 | $4.43 | 58,694 |
| 2019-08-23 | $4.62 | $4.69 | $4.53 | $4.59 | $4.49 | 52,548 |
| 2019-08-22 | $4.58 | $4.72 | $4.58 | $4.68 | $4.58 | 83,380 |
| 2019-08-21 | $4.54 | $4.60 | $4.50 | $4.50 | $4.40 | 51,247 |
| 2019-08-20 | $4.45 | $4.56 | $4.44 | $4.48 | $4.38 | 366,863 |
| 2019-08-19 | $4.42 | $4.59 | $4.39 | $4.47 | $4.37 | 69,652 |
| 2019-08-16 | $4.33 | $4.43 | $4.33 | $4.40 | $4.30 | 88,477 |
| 2019-08-15 | $4.34 | $4.36 | $4.29 | $4.36 | $4.27 | 115,466 |
| 2019-08-14 | $4.38 | $4.49 | $4.35 | $4.39 | $4.29 | 79,881 |
| 2019-08-13 | $4.40 | $4.44 | $4.30 | $4.44 | $4.34 | 115,177 |
| 2019-08-12 | $4.51 | $4.52 | $4.48 | $4.49 | $4.39 | 44,738 |
| 2019-08-09 | $4.55 | $4.55 | $4.48 | $4.48 | $4.38 | 146,402 |
| 2019-08-08 | $4.58 | $4.60 | $4.55 | $4.58 | $4.48 | 61,633 |
| 2019-08-07 | $4.57 | $4.60 | $4.54 | $4.56 | $4.46 | 88,570 |
| 2019-08-06 | $4.60 | $4.63 | $4.54 | $4.59 | $4.49 | 242,936 |
| 2019-08-05 | $4.60 | $4.65 | $4.56 | $4.57 | $4.47 | 54,706 |
| 2019-08-02 | $4.88 | $4.89 | $4.81 | $4.86 | $4.75 | 127,494 |
| 2019-08-01 | $4.98 | $5.05 | $4.97 | $4.99 | $4.88 | 228,448 |
| 2019-07-31 | $5.10 | $5.12 | $4.98 | $5.00 | $4.89 | 63,731 |
| 2019-07-30 | $5.07 | $5.09 | $5.04 | $5.04 | $4.93 | 88,080 |
| 2019-07-29 | $5.17 | $5.19 | $5.13 | $5.16 | $5.05 | 218,677 |
| 2019-07-26 | $5.12 | $5.17 | $5.12 | $5.17 | $5.05 | 45,984 |
| 2019-07-25 | $5.15 | $5.21 | $5.13 | $5.15 | $5.04 | 25,833 |
| 2019-07-24 | $5.26 | $5.27 | $5.24 | $5.26 | $5.15 | 77,683 |
| 2019-07-23 | $5.12 | $5.14 | $5.10 | $5.13 | $5.01 | 78,450 |
| 2019-07-22 | $5.14 | $5.16 | $5.07 | $5.13 | $5.02 | 55,906 |
| 2019-07-19 | $5.10 | $5.18 | $5.10 | $5.13 | $5.02 | 29,944 |
| 2019-07-18 | $5.08 | $5.16 | $5.05 | $5.16 | $5.04 | 143,314 |
| 2019-07-17 | $5.07 | $5.10 | $5.04 | $5.06 | $4.95 | 50,721 |
| 2019-07-16 | $5.17 | $5.18 | $5.12 | $5.15 | $5.04 | 82,548 |
| 2019-07-15 | $5.13 | $5.29 | $5.12 | $5.19 | $5.08 | 1,168,460 |
| 2019-07-12 | $5.19 | $5.20 | $5.16 | $5.16 | $5.05 | 80,715 |
| 2019-07-11 | $5.14 | $5.17 | $5.09 | $5.11 | $4.99 | 45,317 |
| 2019-07-10 | $5.22 | $5.22 | $5.10 | $5.15 | $5.04 | 121,793 |
| 2019-07-09 | $5.15 | $5.19 | $5.05 | $5.18 | $5.07 | 99,136 |
| 2019-07-08 | $5.26 | $5.27 | $5.22 | $5.24 | $5.13 | 20,582 |
| 2019-07-05 | $5.33 | $5.36 | $5.28 | $5.32 | $5.20 | 41,781 |
| 2019-07-03 | $5.35 | $5.37 | $5.32 | $5.36 | $5.24 | 26,449 |
| 2019-07-02 | $5.29 | $5.32 | $5.25 | $5.25 | $5.14 | 328,040 |
| 2019-07-01 | $5.30 | $5.30 | $5.19 | $5.25 | $5.14 | 74,310 |
| 2019-06-28 | $5.31 | $5.33 | $5.28 | $5.32 | $5.20 | 131,839 |
| 2019-06-27 | $5.28 | $5.30 | $5.26 | $5.27 | $5.16 | 50,460 |
| 2019-06-26 | $5.20 | $5.25 | $5.17 | $5.17 | $5.06 | 28,094 |
| 2019-06-25 | $5.25 | $5.25 | $5.15 | $5.16 | $5.05 | 65,483 |
| 2019-06-24 | $5.20 | $5.20 | $5.13 | $5.16 | $5.05 | 133,155 |
| 2019-06-21 | $5.37 | $5.55 | $5.28 | $5.33 | $5.21 | 62,485 |
| 2019-06-20 | $5.37 | $5.38 | $5.31 | $5.34 | $5.22 | 49,000 |
| 2019-06-19 | $5.33 | $5.36 | $5.30 | $5.36 | $5.24 | 73,729 |
| 2019-06-18 | $5.51 | $5.58 | $5.51 | $5.52 | $5.40 | 294,919 |
| 2019-06-17 | $5.51 | $5.51 | $5.43 | $5.44 | $5.32 | 123,700 |
| 2019-06-14 | $5.49 | $5.49 | $5.17 | $5.37 | $5.26 | 351,196 |
| 2019-06-13 | $5.59 | $5.69 | $5.56 | $5.60 | $5.28 | 53,046 |
| 2019-06-12 | $5.73 | $5.75 | $5.64 | $5.64 | $5.31 | 41,830 |
| 2019-06-11 | $5.69 | $5.96 | $5.67 | $5.68 | $5.35 | 318,410 |
| 2019-06-10 | $5.77 | $5.78 | $5.67 | $5.71 | $5.38 | 106,651 |
| 2019-06-07 | $5.70 | $5.73 | $5.68 | $5.71 | $5.38 | 77,052 |
| 2019-06-06 | $5.84 | $5.84 | $5.77 | $5.77 | $5.44 | 86,543 |
| 2019-06-05 | $6.15 | $6.35 | $5.93 | $5.95 | $5.61 | 48,116 |
| 2019-06-04 | $6.00 | $6.02 | $5.88 | $5.94 | $5.60 | 105,281 |
| 2019-06-03 | $5.85 | $5.92 | $5.78 | $5.89 | $5.55 | 34,107 |
| 2019-05-31 | $6.23 | $6.23 | $5.61 | $5.80 | $5.46 | 49,013 |
| 2019-05-30 | $5.99 | $6.06 | $5.80 | $5.99 | $5.49 | 117,377 |
| 2019-05-29 | $6.00 | $6.10 | $5.97 | $6.07 | $5.56 | 87,998 |
| 2019-05-28 | $6.32 | $6.38 | $6.25 | $6.26 | $5.74 | 123,445 |
| 2019-05-24 | $6.32 | $6.32 | $6.20 | $6.24 | $5.72 | 90,037 |
| 2019-05-23 | $6.06 | $6.11 | $6.00 | $6.11 | $5.60 | 54,876 |
| 2019-05-22 | $6.30 | $6.32 | $6.17 | $6.19 | $5.67 | 48,307 |
| 2019-05-21 | $6.82 | $6.96 | $6.81 | $6.88 | $6.30 | 38,959 |
| 2019-05-20 | $6.72 | $6.75 | $6.69 | $6.69 | $6.13 | 35,004 |
| 2019-05-17 | $6.71 | $6.80 | $6.70 | $6.76 | $6.20 | 17,726 |
| 2019-05-16 | $6.82 | $6.85 | $6.72 | $6.75 | $6.19 | 44,970 |
| 2019-05-15 | $7.04 | $7.22 | $6.99 | $7.13 | $6.54 | 51,598 |
| 2019-05-14 | $7.08 | $7.09 | $7.03 | $7.03 | $6.45 | 79,165 |
| 2019-05-13 | $7.01 | $7.03 | $6.93 | $6.99 | $6.40 | 29,814 |
| 2019-05-10 | $7.09 | $7.31 | $7.03 | $7.06 | $6.47 | 30,687 |
| 2019-05-09 | $6.95 | $7.12 | $6.95 | $7.09 | $6.50 | 33,515 |
| 2019-05-08 | $7.02 | $7.09 | $7.02 | $7.09 | $6.50 | 49,261 |
| 2019-05-07 | $7.20 | $7.21 | $7.15 | $7.18 | $6.58 | 36,786 |
| 2019-05-06 | $7.42 | $7.42 | $7.20 | $7.24 | $6.64 | 14,423 |
| 2019-05-03 | $7.22 | $7.33 | $7.21 | $7.32 | $6.71 | 24,580 |
| 2019-05-02 | $7.24 | $7.39 | $7.17 | $7.22 | $6.62 | 32,869 |
| 2019-05-01 | $7.52 | $7.60 | $7.51 | $7.51 | $6.89 | 32,998 |
| 2019-04-30 | $7.46 | $7.48 | $7.42 | $7.47 | $6.85 | 44,954 |
| 2019-04-29 | $7.38 | $7.39 | $7.35 | $7.39 | $6.78 | 67,984 |
| 2019-04-26 | $7.38 | $7.42 | $7.36 | $7.40 | $6.78 | 30,608 |
| 2019-04-25 | $7.34 | $7.47 | $7.33 | $7.38 | $6.77 | 177,964 |
| 2019-04-24 | $7.32 | $7.38 | $7.31 | $7.35 | $6.74 | 90,936 |
| 2019-04-23 | $7.26 | $7.31 | $7.26 | $7.30 | $6.69 | 26,508 |
| 2019-04-22 | $7.30 | $7.31 | $7.28 | $7.31 | $6.70 | 16,500 |
| 2019-04-18 | $7.35 | $7.35 | $7.30 | $7.31 | $6.70 | 27,125 |
| 2019-04-17 | $7.38 | $7.44 | $7.36 | $7.40 | $6.78 | 30,341 |
| 2019-04-16 | $7.34 | $7.45 | $7.32 | $7.32 | $6.71 | 16,861 |
| 2019-04-15 | $7.19 | $7.30 | $7.16 | $7.30 | $6.69 | 163,740 |
| 2019-04-12 | $7.25 | $7.41 | $7.23 | $7.23 | $6.63 | 25,232 |
| 2019-04-11 | $7.26 | $7.27 | $7.20 | $7.23 | $6.62 | 45,870 |
| 2019-04-10 | $7.33 | $7.39 | $7.31 | $7.35 | $6.73 | 31,362 |
| 2019-04-09 | $7.24 | $7.26 | $7.22 | $7.23 | $6.63 | 30,591 |
| 2019-04-08 | $7.34 | $7.34 | $7.31 | $7.33 | $6.72 | 22,997 |
| 2019-04-05 | $7.38 | $7.43 | $7.33 | $7.36 | $6.74 | 17,814 |
| 2019-04-04 | $7.52 | $7.52 | $7.44 | $7.52 | $6.89 | 22,566 |
| 2019-04-03 | $7.52 | $7.62 | $7.49 | $7.52 | $6.89 | 40,200 |
| 2019-04-02 | $7.42 | $7.49 | $7.37 | $7.44 | $6.82 | 60,461 |
| 2019-04-01 | $7.41 | $7.44 | $7.37 | $7.42 | $6.80 | 19,848 |
| 2019-03-29 | $7.31 | $7.33 | $7.22 | $7.26 | $6.66 | 18,423 |
| 2019-03-28 | $7.17 | $7.25 | $7.15 | $7.20 | $6.60 | 59,703 |
| 2019-03-27 | $7.22 | $7.22 | $7.10 | $7.16 | $6.56 | 56,880 |
| 2019-03-26 | $7.18 | $7.18 | $7.07 | $7.12 | $6.52 | 141,459 |
| 2019-03-25 | $7.08 | $7.15 | $7.07 | $7.10 | $6.51 | 157,104 |
| 2019-03-22 | $7.15 | $7.17 | $7.03 | $7.08 | $6.49 | 34,305 |
| 2019-03-21 | $6.95 | $7.11 | $6.95 | $7.08 | $6.49 | 84,549 |
| 2019-03-20 | $7.14 | $7.23 | $7.12 | $7.18 | $6.58 | 35,589 |
| 2019-03-19 | $7.39 | $7.41 | $7.34 | $7.36 | $6.75 | 49,641 |
| 2019-03-18 | $7.28 | $7.38 | $7.27 | $7.30 | $6.69 | 20,203 |
| 2019-03-15 | $7.28 | $7.28 | $7.16 | $7.20 | $6.60 | 23,907 |
| 2019-03-14 | $7.32 | $7.33 | $7.25 | $7.27 | $6.67 | 17,075 |
| 2019-03-13 | $7.12 | $7.16 | $7.10 | $7.14 | $6.55 | 35,643 |
| 2019-03-12 | $7.14 | $7.15 | $7.06 | $7.09 | $6.50 | 78,764 |
| 2019-03-11 | $6.97 | $7.07 | $6.97 | $7.06 | $6.47 | 44,845 |
| 2019-03-08 | $7.03 | $7.05 | $6.93 | $6.97 | $6.39 | 108,130 |
| 2019-03-07 | $7.20 | $7.21 | $7.15 | $7.17 | $6.57 | 62,151 |
| 2019-03-06 | $7.48 | $7.54 | $7.45 | $7.50 | $6.87 | 32,800 |
| 2019-03-05 | $7.33 | $7.48 | $7.33 | $7.42 | $6.80 | 20,409 |
| 2019-03-04 | $7.52 | $7.62 | $7.48 | $7.58 | $6.94 | 42,757 |
| 2019-03-01 | $7.50 | $7.59 | $7.42 | $7.48 | $6.85 | 39,587 |
| 2019-02-28 | $7.32 | $7.41 | $7.28 | $7.36 | $6.75 | 50,513 |
| 2019-02-27 | $7.40 | $7.40 | $7.17 | $7.23 | $6.62 | 127,099 |
| 2019-02-26 | $8.10 | $8.22 | $7.96 | $8.21 | $7.52 | 81,684 |
| 2019-02-25 | $7.79 | $7.85 | $7.78 | $7.84 | $7.18 | 39,746 |
| 2019-02-22 | $7.63 | $7.70 | $7.63 | $7.68 | $7.04 | 41,510 |
| 2019-02-21 | $7.74 | $7.76 | $7.67 | $7.72 | $7.08 | 18,899 |
| 2019-02-20 | $7.72 | $7.79 | $7.71 | $7.76 | $7.11 | 31,552 |
| 2019-02-19 | $7.65 | $7.75 | $7.65 | $7.73 | $7.09 | 28,142 |
| 2019-02-15 | $7.50 | $7.52 | $7.46 | $7.51 | $6.88 | 24,033 |
| 2019-02-14 | $7.57 | $7.58 | $7.50 | $7.56 | $6.93 | 28,848 |
| 2019-02-13 | $7.67 | $7.72 | $7.65 | $7.68 | $7.04 | 29,424 |
| 2019-02-12 | $7.44 | $7.64 | $7.44 | $7.64 | $7.00 | 87,216 |
| 2019-02-11 | $7.55 | $7.59 | $7.55 | $7.59 | $6.96 | 16,072 |
| 2019-02-08 | $7.49 | $7.53 | $7.46 | $7.52 | $6.89 | 21,748 |
| 2019-02-07 | $7.65 | $7.66 | $7.60 | $7.63 | $6.99 | 18,494 |
| 2019-02-06 | $7.73 | $7.81 | $7.73 | $7.77 | $7.12 | 8,910 |
| 2019-02-05 | $7.79 | $7.82 | $7.75 | $7.78 | $7.13 | 24,815 |
| 2019-02-04 | $7.54 | $7.73 | $7.54 | $7.71 | $7.06 | 31,188 |
| 2019-02-01 | $7.72 | $7.81 | $7.72 | $7.73 | $7.09 | 50,412 |
| 2019-01-31 | $7.76 | $7.77 | $7.64 | $7.69 | $7.05 | 269,601 |
| 2019-01-30 | $7.77 | $7.87 | $7.76 | $7.80 | $7.15 | 195,333 |
| 2019-01-29 | $7.86 | $7.94 | $7.81 | $7.83 | $7.17 | 203,322 |
| 2019-01-28 | $7.84 | $7.86 | $7.76 | $7.79 | $7.14 | 247,543 |
| 2019-01-25 | $7.75 | $7.78 | $7.74 | $7.78 | $7.13 | 258,985 |
| 2019-01-24 | $7.73 | $7.75 | $7.69 | $7.73 | $7.08 | 87,843 |
| 2019-01-23 | $7.65 | $7.72 | $7.64 | $7.71 | $7.06 | 33,531 |
| 2019-01-22 | $7.61 | $7.61 | $7.50 | $7.55 | $6.92 | 279,504 |
| 2019-01-18 | $7.62 | $7.66 | $7.57 | $7.62 | $6.98 | 94,278 |
| 2019-01-17 | $7.44 | $7.60 | $7.44 | $7.60 | $6.96 | 697,181 |
| 2019-01-16 | $7.39 | $7.58 | $7.38 | $7.48 | $6.86 | 46,098 |
| 2019-01-15 | $7.07 | $7.25 | $7.05 | $7.19 | $6.59 | 428,253 |
| 2019-01-14 | $7.04 | $7.34 | $7.03 | $7.20 | $6.60 | 1,490,758 |
| 2019-01-11 | $7.03 | $7.29 | $7.03 | $7.12 | $6.52 | 178,637 |
| 2019-01-10 | $7.02 | $7.03 | $6.97 | $6.99 | $6.41 | 120,514 |
| 2019-01-09 | $7.10 | $7.18 | $7.07 | $7.10 | $6.50 | 46,061 |
| 2019-01-08 | $7.00 | $7.04 | $6.98 | $7.02 | $6.43 | 203,198 |
| 2019-01-07 | $6.62 | $6.68 | $6.60 | $6.65 | $6.10 | 157,771 |
| 2019-01-04 | $6.38 | $6.44 | $6.35 | $6.43 | $5.89 | 265,295 |
| 2019-01-03 | $6.30 | $6.34 | $6.29 | $6.29 | $5.77 | 174,924 |
| 2019-01-02 | $6.14 | $6.23 | $6.13 | $6.21 | $5.69 | 210,811 |
| 2018-12-31 | $6.27 | $6.30 | $6.18 | $6.19 | $5.67 | 429,549 |
| 2018-12-28 | $6.22 | $6.28 | $6.20 | $6.22 | $5.70 | 207,871 |
| 2018-12-27 | $6.08 | $6.13 | $6.00 | $6.12 | $5.61 | 346,872 |
| 2018-12-26 | $6.05 | $6.23 | $6.05 | $6.13 | $5.62 | 147,171 |
| 2018-12-24 | $6.17 | $6.26 | $6.09 | $6.14 | $5.62 | 101,350 |
| 2018-12-21 | $6.24 | $6.36 | $6.17 | $6.22 | $5.70 | 251,563 |
| 2018-12-20 | $6.22 | $6.24 | $6.17 | $6.21 | $5.69 | 294,993 |
| 2018-12-19 | $6.39 | $6.42 | $6.27 | $6.28 | $5.75 | 260,012 |
| 2018-12-18 | $6.41 | $6.45 | $6.29 | $6.34 | $5.81 | 238,019 |
| 2018-12-17 | $6.26 | $6.31 | $6.24 | $6.27 | $5.75 | 326,172 |
| 2018-12-14 | $6.55 | $6.58 | $6.49 | $6.52 | $5.98 | 239,623 |
| 2018-12-13 | $6.68 | $6.71 | $6.64 | $6.66 | $6.11 | 179,977 |
| 2018-12-12 | $6.95 | $6.98 | $6.90 | $6.92 | $6.34 | 158,410 |
| 2018-12-11 | $6.93 | $6.95 | $6.79 | $6.80 | $6.23 | 576,120 |
| 2018-12-10 | $6.99 | $6.99 | $6.79 | $6.88 | $6.30 | 379,429 |
| 2018-12-07 | $7.14 | $7.20 | $7.08 | $7.12 | $6.52 | 234,593 |
| 2018-12-06 | $7.17 | $7.35 | $7.10 | $7.22 | $6.62 | 383,329 |
| 2018-12-04 | $7.28 | $7.29 | $7.13 | $7.15 | $6.56 | 212,449 |
| 2018-12-03 | $7.32 | $7.40 | $7.29 | $7.37 | $6.76 | 127,481 |
| 2018-11-30 | $7.42 | $7.48 | $7.37 | $7.44 | $6.82 | 115,670 |
| 2018-11-29 | $7.68 | $7.72 | $7.65 | $7.69 | $7.05 | 89,164 |
| 2018-11-28 | $7.83 | $7.92 | $7.76 | $7.92 | $7.26 | 61,600 |
| 2018-11-27 | $7.83 | $7.88 | $7.80 | $7.86 | $7.21 | 69,279 |
| 2018-11-26 | $7.81 | $7.85 | $7.74 | $7.77 | $7.12 | 79,497 |
| 2018-11-23 | $7.75 | $7.82 | $7.75 | $7.75 | $7.11 | 21,060 |
| 2018-11-21 | $7.64 | $7.67 | $7.60 | $7.64 | $7.00 | 107,225 |
| 2018-11-20 | $7.59 | $7.60 | $7.49 | $7.52 | $6.89 | 122,965 |
| 2018-11-19 | $7.52 | $7.52 | $7.44 | $7.47 | $6.85 | 220,683 |
| 2018-11-16 | $7.49 | $7.49 | $7.40 | $7.44 | $6.82 | 101,149 |
| 2018-11-15 | $7.47 | $7.59 | $7.20 | $7.56 | $6.78 | 191,305 |
| 2018-11-14 | $7.93 | $7.93 | $7.74 | $7.86 | $7.05 | 60,306 |
| 2018-11-13 | $7.79 | $7.83 | $7.72 | $7.74 | $6.94 | 59,512 |
| 2018-11-12 | $7.87 | $7.90 | $7.81 | $7.87 | $7.06 | 63,716 |
| 2018-11-09 | $8.06 | $8.11 | $8.04 | $8.08 | $7.25 | 23,447 |
| 2018-11-08 | $8.05 | $8.16 | $8.05 | $8.09 | $7.25 | 37,771 |
| 2018-11-07 | $7.81 | $7.88 | $7.78 | $7.86 | $7.05 | 41,236 |
| 2018-11-06 | $7.80 | $7.89 | $7.78 | $7.87 | $7.06 | 34,410 |
| 2018-11-05 | $7.75 | $7.80 | $7.69 | $7.75 | $6.95 | 72,497 |
| 2018-11-02 | $7.88 | $7.89 | $7.77 | $7.82 | $7.01 | 56,755 |
| 2018-11-01 | $7.80 | $7.83 | $7.72 | $7.80 | $6.99 | 48,932 |
| 2018-10-31 | $7.48 | $7.57 | $7.44 | $7.54 | $6.76 | 26,777 |
| 2018-10-30 | $7.53 | $7.65 | $7.52 | $7.61 | $6.82 | 48,820 |
| 2018-10-29 | $7.58 | $7.59 | $7.41 | $7.47 | $6.70 | 53,588 |
| 2018-10-26 | $7.27 | $7.36 | $7.24 | $7.35 | $6.59 | 96,683 |
| 2018-10-25 | $7.27 | $7.32 | $7.23 | $7.29 | $6.54 | 92,720 |
| 2018-10-24 | $7.40 | $7.41 | $7.25 | $7.26 | $6.51 | 56,399 |
| 2018-10-23 | $7.32 | $7.43 | $7.28 | $7.42 | $6.65 | 266,991 |
| 2018-10-22 | $7.26 | $7.32 | $7.25 | $7.28 | $6.53 | 42,405 |
| 2018-10-19 | $7.42 | $7.47 | $7.36 | $7.39 | $6.63 | 70,694 |
| 2018-10-18 | $7.48 | $7.48 | $7.35 | $7.37 | $6.61 | 99,578 |
| 2018-10-17 | $7.47 | $7.49 | $7.40 | $7.49 | $6.72 | 29,385 |
| 2018-10-16 | $7.52 | $7.57 | $7.49 | $7.55 | $6.77 | 40,445 |
| 2018-10-15 | $7.69 | $7.74 | $7.66 | $7.71 | $6.92 | 323,384 |
| 2018-10-12 | $7.81 | $7.86 | $7.77 | $7.84 | $7.03 | 87,487 |
| 2018-10-11 | $7.72 | $7.73 | $7.58 | $7.65 | $6.86 | 74,617 |
| 2018-10-10 | $7.70 | $7.79 | $7.65 | $7.71 | $6.91 | 93,715 |
| 2018-10-09 | $7.47 | $7.54 | $7.46 | $7.51 | $6.73 | 74,449 |
| 2018-10-08 | $7.45 | $7.50 | $7.41 | $7.48 | $6.71 | 21,801 |
| 2018-10-05 | $7.38 | $7.43 | $7.34 | $7.39 | $6.63 | 55,073 |
| 2018-10-04 | $7.33 | $7.35 | $7.30 | $7.33 | $6.58 | 58,955 |
| 2018-10-03 | $7.40 | $7.47 | $7.39 | $7.42 | $6.65 | 59,006 |
| 2018-10-02 | $7.33 | $7.33 | $7.29 | $7.32 | $6.57 | 35,283 |
| 2018-10-01 | $7.39 | $7.42 | $7.35 | $7.37 | $6.61 | 50,563 |
| 2018-09-28 | $7.48 | $7.54 | $7.46 | $7.48 | $6.71 | 46,614 |
| 2018-09-27 | $7.53 | $7.55 | $7.49 | $7.51 | $6.74 | 35,327 |
| 2018-09-26 | $7.47 | $7.56 | $7.47 | $7.52 | $6.74 | 49,093 |
| 2018-09-25 | $7.51 | $7.52 | $7.46 | $7.49 | $6.72 | 67,682 |
| 2018-09-24 | $7.52 | $7.52 | $7.40 | $7.43 | $6.66 | 45,040 |
| 2018-09-21 | $7.46 | $7.50 | $7.45 | $7.47 | $6.70 | 51,909 |
| 2018-09-20 | $7.58 | $7.58 | $7.54 | $7.57 | $6.79 | 46,731 |
| 2018-09-19 | $7.33 | $7.35 | $7.31 | $7.33 | $6.58 | 73,590 |
| 2018-09-18 | $7.37 | $7.38 | $7.34 | $7.37 | $6.61 | 92,181 |
| 2018-09-17 | $7.48 | $7.48 | $7.44 | $7.46 | $6.69 | 66,335 |
| 2018-09-14 | $7.45 | $7.45 | $7.39 | $7.41 | $6.65 | 382,612 |
| 2018-09-13 | $7.51 | $7.57 | $7.50 | $7.52 | $6.75 | 38,716 |
| 2018-09-12 | $7.64 | $7.67 | $7.60 | $7.65 | $6.86 | 46,544 |
| 2018-09-11 | $7.46 | $7.58 | $7.45 | $7.53 | $6.75 | 89,393 |
| 2018-09-10 | $7.59 | $7.65 | $7.55 | $7.60 | $6.82 | 38,951 |
| 2018-09-07 | $7.61 | $7.61 | $7.52 | $7.58 | $6.80 | 31,309 |
| 2018-09-06 | $7.69 | $7.74 | $7.64 | $7.70 | $6.91 | 54,804 |
| 2018-09-05 | $7.73 | $7.80 | $7.68 | $7.77 | $6.97 | 55,631 |
| 2018-09-04 | $7.66 | $7.67 | $7.63 | $7.64 | $6.85 | 44,970 |
| 2018-08-31 | $7.83 | $7.84 | $7.77 | $7.79 | $6.99 | 27,063 |
| 2018-08-30 | $7.80 | $7.87 | $7.77 | $7.82 | $7.02 | 29,706 |
| 2018-08-29 | $7.77 | $7.93 | $7.77 | $7.88 | $7.07 | 12,422 |
| 2018-08-28 | $7.91 | $7.93 | $7.85 | $7.86 | $7.05 | 30,879 |
| 2018-08-27 | $7.79 | $7.89 | $7.78 | $7.86 | $7.05 | 18,391 |
| 2018-08-24 | $7.82 | $7.84 | $7.79 | $7.79 | $6.99 | 15,170 |
| 2018-08-23 | $7.86 | $7.88 | $7.78 | $7.86 | $7.05 | 86,347 |
| 2018-08-22 | $7.74 | $7.82 | $7.72 | $7.77 | $6.97 | 24,722 |
| 2018-08-21 | $7.70 | $7.77 | $7.67 | $7.73 | $6.94 | 55,832 |
| 2018-08-20 | $7.60 | $7.68 | $7.60 | $7.60 | $6.82 | 30,509 |
| 2018-08-17 | $7.56 | $7.65 | $7.56 | $7.63 | $6.84 | 27,813 |
| 2018-08-16 | $7.67 | $7.69 | $7.64 | $7.66 | $6.87 | 54,483 |
| 2018-08-15 | $7.49 | $7.51 | $7.44 | $7.49 | $6.72 | 44,503 |
| 2018-08-14 | $7.56 | $7.63 | $7.53 | $7.59 | $6.80 | 99,978 |
| 2018-08-13 | $7.60 | $7.62 | $7.56 | $7.59 | $6.81 | 57,541 |
| 2018-08-10 | $7.73 | $7.77 | $7.68 | $7.71 | $6.92 | 35,649 |
| 2018-08-09 | $7.82 | $7.86 | $7.81 | $7.83 | $7.02 | 21,921 |
| 2018-08-08 | $7.73 | $7.82 | $7.73 | $7.78 | $6.98 | 17,173 |
| 2018-08-07 | $7.70 | $7.74 | $7.70 | $7.72 | $6.93 | 22,839 |
| 2018-08-06 | $7.66 | $7.75 | $7.65 | $7.70 | $6.91 | 18,075 |
| 2018-08-03 | $7.63 | $7.71 | $7.61 | $7.71 | $6.92 | 26,673 |
| 2018-08-02 | $7.59 | $7.64 | $7.58 | $7.62 | $6.84 | 30,131 |
| 2018-08-01 | $7.87 | $7.87 | $7.72 | $7.78 | $6.98 | 61,903 |
| 2018-07-31 | $8.11 | $8.13 | $8.03 | $8.03 | $7.20 | 23,362 |
| 2018-07-30 | $8.16 | $8.17 | $8.09 | $8.13 | $7.29 | 11,265 |
| 2018-07-27 | $8.12 | $8.16 | $8.02 | $8.11 | $7.28 | 23,301 |
| 2018-07-26 | $8.15 | $8.17 | $8.10 | $8.15 | $7.31 | 19,748 |
| 2018-07-25 | $8.08 | $8.17 | $7.98 | $8.14 | $7.30 | 17,719 |
| 2018-07-24 | $8.12 | $8.13 | $8.09 | $8.12 | $7.28 | 23,500 |
| 2018-07-23 | $8.12 | $8.14 | $8.05 | $8.10 | $7.27 | 24,656 |
| 2018-07-20 | $8.13 | $8.19 | $8.10 | $8.16 | $7.32 | 20,200 |
| 2018-07-19 | $8.12 | $8.17 | $8.07 | $8.12 | $7.28 | 24,833 |
| 2018-07-18 | $8.19 | $8.19 | $8.06 | $8.14 | $7.30 | 22,463 |
| 2018-07-17 | $8.23 | $8.26 | $8.21 | $8.23 | $7.38 | 19,530 |
| 2018-07-16 | $8.21 | $8.24 | $8.11 | $8.23 | $7.38 | 14,302 |
| 2018-07-13 | $8.28 | $8.34 | $8.28 | $8.29 | $7.44 | 13,802 |
| 2018-07-12 | $8.27 | $8.30 | $8.23 | $8.29 | $7.43 | 10,411 |
| 2018-07-11 | $8.22 | $8.26 | $8.14 | $8.18 | $7.34 | 13,657 |
| 2018-07-10 | $8.29 | $8.29 | $8.23 | $8.26 | $7.41 | 25,524 |
| 2018-07-09 | $8.31 | $8.32 | $8.28 | $8.31 | $7.45 | 18,228 |
| 2018-07-06 | $8.14 | $8.24 | $8.12 | $8.17 | $7.33 | 27,052 |
| 2018-07-05 | $8.16 | $8.20 | $8.10 | $8.20 | $7.35 | 11,041 |
| 2018-07-03 | $7.89 | $8.01 | $7.89 | $7.89 | $7.08 | 16,674 |
| 2018-07-02 | $7.80 | $7.90 | $7.80 | $7.87 | $7.06 | 49,118 |
| 2018-06-29 | $7.81 | $7.88 | $7.75 | $7.77 | $6.97 | 77,606 |
| 2018-06-28 | $7.77 | $7.84 | $7.76 | $7.77 | $6.97 | 16,364 |
| 2018-06-27 | $7.90 | $7.96 | $7.80 | $7.81 | $7.01 | 15,274 |
| 2018-06-26 | $7.94 | $8.00 | $7.92 | $7.92 | $7.11 | 36,686 |
| 2018-06-25 | $7.87 | $7.91 | $7.85 | $7.89 | $7.08 | 33,995 |
| 2018-06-22 | $7.89 | $7.93 | $7.83 | $7.89 | $7.07 | 39,918 |
| 2018-06-21 | $7.80 | $7.85 | $7.71 | $7.79 | $6.99 | 19,567 |
| 2018-06-20 | $7.78 | $7.79 | $7.75 | $7.76 | $6.96 | 35,846 |
| 2018-06-19 | $7.81 | $7.93 | $7.76 | $7.90 | $7.09 | 86,804 |
| 2018-06-18 | $7.84 | $7.94 | $7.84 | $7.92 | $7.11 | 48,837 |
| 2018-06-15 | $8.05 | $8.10 | $7.98 | $8.09 | $7.26 | 16,757 |
| 2018-06-14 | $8.14 | $8.30 | $8.14 | $8.15 | $7.31 | 58,318 |
| 2018-06-13 | $8.08 | $8.19 | $8.04 | $8.13 | $7.29 | 50,055 |
| 2018-06-12 | $8.04 | $8.29 | $8.04 | $8.18 | $7.33 | 64,120 |
| 2018-06-11 | $7.86 | $8.03 | $7.86 | $8.00 | $7.18 | 43,189 |
| 2018-06-08 | $7.80 | $7.83 | $7.75 | $7.81 | $7.01 | 70,614 |
| 2018-06-07 | $7.72 | $7.80 | $7.67 | $7.75 | $6.95 | 32,102 |
| 2018-06-06 | $7.80 | $7.91 | $7.80 | $7.88 | $7.07 | 26,170 |
| 2018-06-05 | $7.73 | $7.81 | $7.69 | $7.73 | $6.94 | 36,061 |
| 2018-06-04 | $7.72 | $7.75 | $7.60 | $7.70 | $6.91 | 56,038 |
| 2018-06-01 | $7.65 | $7.69 | $7.58 | $7.63 | $6.85 | 42,903 |
| 2018-05-31 | $7.88 | $7.90 | $7.84 | $7.85 | $6.77 | 47,823 |
| 2018-05-30 | $7.89 | $7.98 | $7.86 | $7.92 | $6.83 | 26,371 |
| 2018-05-29 | $7.96 | $7.99 | $7.83 | $7.89 | $6.81 | 42,491 |
| 2018-05-25 | $8.18 | $8.40 | $8.16 | $8.28 | $7.14 | 27,968 |
| 2018-05-24 | $8.11 | $8.14 | $8.10 | $8.13 | $7.02 | 18,500 |
| 2018-05-23 | $8.22 | $8.28 | $8.12 | $8.22 | $7.10 | 61,333 |
| 2018-05-22 | $7.87 | $7.93 | $7.80 | $7.83 | $6.76 | 21,844 |
| 2018-05-21 | $8.02 | $8.10 | $8.02 | $8.08 | $6.98 | 23,005 |
| 2018-05-18 | $7.87 | $7.89 | $7.81 | $7.83 | $6.76 | 16,743 |
| 2018-05-17 | $8.00 | $8.06 | $7.99 | $8.05 | $6.95 | 14,746 |
| 2018-05-16 | $7.79 | $7.87 | $7.76 | $7.78 | $6.72 | 17,904 |
| 2018-05-15 | $7.80 | $7.83 | $7.75 | $7.80 | $6.73 | 45,778 |
| 2018-05-14 | $7.82 | $7.89 | $7.81 | $7.87 | $6.79 | 44,437 |
| 2018-05-11 | $7.94 | $7.97 | $7.86 | $7.96 | $6.87 | 34,250 |
| 2018-05-10 | $7.92 | $7.97 | $7.92 | $7.96 | $6.87 | 49,642 |
| 2018-05-09 | $7.95 | $8.02 | $7.95 | $8.02 | $6.92 | 16,338 |
| 2018-05-08 | $7.88 | $7.91 | $7.85 | $7.88 | $6.80 | 33,741 |
| 2018-05-07 | $7.65 | $7.89 | $7.65 | $7.88 | $6.80 | 19,507 |
| 2018-05-04 | $7.80 | $7.87 | $7.80 | $7.86 | $6.79 | 29,399 |
| 2018-05-03 | $7.77 | $7.83 | $7.74 | $7.79 | $6.72 | 49,651 |
| 2018-05-02 | $7.77 | $7.83 | $7.69 | $7.74 | $6.68 | 68,192 |
| 2018-05-01 | $7.81 | $7.81 | $7.75 | $7.79 | $6.72 | 16,663 |
| 2018-04-30 | $7.84 | $7.96 | $7.84 | $7.92 | $6.83 | 47,466 |
| 2018-04-27 | $7.92 | $7.95 | $7.88 | $7.94 | $6.85 | 15,467 |
| 2018-04-26 | $8.09 | $8.09 | $8.03 | $8.04 | $6.94 | 23,635 |
| 2018-04-25 | $7.87 | $7.97 | $7.87 | $7.95 | $6.86 | 18,483 |
| 2018-04-24 | $7.89 | $7.89 | $7.78 | $7.79 | $6.72 | 13,390 |
| 2018-04-23 | $7.93 | $7.99 | $7.92 | $7.96 | $6.87 | 28,110 |
| 2018-04-20 | $7.85 | $7.92 | $7.85 | $7.88 | $6.80 | 14,397 |
| 2018-04-19 | $8.01 | $8.02 | $7.91 | $7.95 | $6.86 | 25,858 |
| 2018-04-18 | $7.96 | $8.06 | $7.95 | $8.02 | $6.92 | 328,207 |
| 2018-04-17 | $7.98 | $8.15 | $7.98 | $8.14 | $7.03 | 594,380 |
| 2018-04-16 | $7.90 | $7.95 | $7.78 | $7.91 | $6.83 | 216,570 |
| 2018-04-13 | $7.72 | $7.75 | $7.68 | $7.72 | $6.66 | 36,663 |
| 2018-04-12 | $7.58 | $7.71 | $7.58 | $7.69 | $6.63 | 69,454 |
| 2018-04-11 | $7.52 | $7.56 | $7.46 | $7.48 | $6.45 | 40,699 |
| 2018-04-10 | $7.43 | $7.49 | $7.41 | $7.46 | $6.44 | 68,330 |
| 2018-04-09 | $7.58 | $7.60 | $7.52 | $7.52 | $6.49 | 50,000 |
| 2018-04-06 | $7.62 | $7.62 | $7.48 | $7.51 | $6.48 | 26,478 |
| 2018-04-05 | $7.64 | $7.65 | $7.58 | $7.64 | $6.60 | 35,822 |
| 2018-04-04 | $7.51 | $7.56 | $7.45 | $7.55 | $6.52 | 44,443 |
| 2018-04-03 | $7.54 | $7.56 | $7.47 | $7.55 | $6.51 | 74,100 |
| 2018-04-02 | $7.44 | $7.65 | $7.44 | $7.51 | $6.48 | 36,417 |
| 2018-03-29 | $7.65 | $7.67 | $7.55 | $7.59 | $6.55 | 68,715 |
| 2018-03-28 | $7.45 | $7.56 | $7.43 | $7.51 | $6.48 | 112,337 |
| 2018-03-27 | $7.54 | $7.57 | $7.44 | $7.44 | $6.42 | 105,665 |
| 2018-03-26 | $7.63 | $7.65 | $7.56 | $7.65 | $6.60 | 106,466 |
| 2018-03-23 | $7.71 | $7.71 | $7.51 | $7.51 | $6.48 | 140,495 |
| 2018-03-22 | $7.57 | $7.57 | $7.41 | $7.45 | $6.43 | 76,567 |
| 2018-03-21 | $7.65 | $7.66 | $7.50 | $7.63 | $6.58 | 62,754 |
| 2018-03-20 | $7.68 | $7.70 | $7.60 | $7.63 | $6.58 | 50,405 |
| 2018-03-19 | $7.70 | $7.71 | $7.65 | $7.67 | $6.62 | 30,098 |
| 2018-03-16 | $7.73 | $7.77 | $7.62 | $7.72 | $6.66 | 26,370 |
| 2018-03-15 | $7.86 | $7.89 | $7.81 | $7.83 | $6.76 | 129,372 |
| 2018-03-14 | $7.91 | $7.92 | $7.85 | $7.86 | $6.79 | 107,743 |
| 2018-03-13 | $7.75 | $7.84 | $7.72 | $7.79 | $6.72 | 69,263 |
| 2018-03-12 | $7.83 | $7.86 | $7.78 | $7.80 | $6.73 | 100,873 |
| 2018-03-09 | $7.75 | $7.75 | $7.72 | $7.74 | $6.68 | 25,423 |
| 2018-03-08 | $7.74 | $7.83 | $7.71 | $7.72 | $6.66 | 181,549 |
| 2018-03-07 | $8.05 | $8.08 | $8.01 | $8.06 | $6.96 | 29,393 |
| 2018-03-06 | $8.04 | $8.06 | $7.98 | $8.03 | $6.93 | 139,540 |
| 2018-03-05 | $7.97 | $8.06 | $7.96 | $8.02 | $6.92 | 61,904 |
| 2018-03-02 | $8.01 | $8.01 | $7.91 | $8.00 | $6.91 | 178,045 |
| 2018-03-01 | $8.14 | $8.14 | $7.97 | $8.03 | $6.93 | 71,963 |
| 2018-02-28 | $8.29 | $8.29 | $8.14 | $8.15 | $7.04 | 34,236 |
| 2018-02-27 | $8.38 | $8.42 | $8.35 | $8.38 | $7.23 | 19,950 |
| 2018-02-26 | $8.45 | $8.48 | $8.31 | $8.42 | $7.27 | 17,271 |
| 2018-02-23 | $8.38 | $8.46 | $8.29 | $8.45 | $7.29 | 23,409 |
| 2018-02-22 | $8.34 | $8.38 | $8.28 | $8.32 | $7.18 | 50,188 |
| 2018-02-21 | $8.41 | $8.44 | $8.25 | $8.33 | $7.19 | 25,862 |
| 2018-02-20 | $8.44 | $8.49 | $8.40 | $8.46 | $7.30 | 27,748 |
| 2018-02-16 | $8.38 | $8.49 | $8.38 | $8.41 | $7.26 | 64,725 |
| 2018-02-15 | $8.29 | $8.36 | $8.25 | $8.31 | $7.17 | 96,200 |
| 2018-02-14 | $8.10 | $8.23 | $8.06 | $8.23 | $7.10 | 28,567 |
| 2018-02-13 | $8.11 | $8.11 | $7.99 | $8.04 | $6.94 | 400,732 |
| 2018-02-12 | $7.93 | $8.01 | $7.88 | $8.00 | $6.90 | 66,572 |
| 2018-02-09 | $7.98 | $8.00 | $7.81 | $7.98 | $6.89 | 54,358 |
| 2018-02-08 | $8.25 | $8.28 | $8.02 | $8.02 | $6.92 | 61,245 |
| 2018-02-07 | $8.01 | $8.08 | $7.98 | $8.03 | $6.93 | 69,384 |
| 2018-02-06 | $8.01 | $8.24 | $7.98 | $8.11 | $7.00 | 60,375 |
| 2018-02-05 | $8.30 | $8.31 | $8.10 | $8.13 | $7.01 | 55,236 |
| 2018-02-02 | $8.45 | $8.51 | $8.37 | $8.39 | $7.24 | 60,984 |
| 2018-02-01 | $8.65 | $8.65 | $8.57 | $8.63 | $7.45 | 47,188 |
| 2018-01-31 | $8.59 | $8.60 | $8.51 | $8.59 | $7.42 | 80,538 |
| 2018-01-30 | $8.65 | $8.71 | $8.62 | $8.64 | $7.46 | 86,448 |
| 2018-01-29 | $8.78 | $8.82 | $8.69 | $8.77 | $7.57 | 57,077 |
| 2018-01-26 | $8.93 | $8.94 | $8.85 | $8.88 | $7.66 | 57,251 |
| 2018-01-25 | $8.87 | $8.97 | $8.75 | $8.84 | $7.63 | 186,491 |
| 2018-01-24 | $8.73 | $8.73 | $8.62 | $8.69 | $7.50 | 22,689 |
| 2018-01-23 | $8.67 | $8.69 | $8.61 | $8.63 | $7.45 | 85,778 |
| 2018-01-22 | $8.55 | $8.66 | $8.52 | $8.65 | $7.47 | 165,795 |
| 2018-01-19 | $8.44 | $8.51 | $8.35 | $8.48 | $7.32 | 97,224 |
| 2018-01-18 | $8.43 | $8.54 | $8.43 | $8.50 | $7.34 | 52,438 |
| 2018-01-17 | $8.52 | $8.61 | $8.47 | $8.57 | $7.40 | 127,148 |
| 2018-01-16 | $8.45 | $8.59 | $8.44 | $8.54 | $7.37 | 764,063 |
| 2018-01-12 | $8.47 | $8.50 | $8.35 | $8.45 | $7.29 | 117,105 |
| 2018-01-11 | $8.16 | $8.17 | $8.09 | $8.14 | $7.03 | 65,480 |
| 2018-01-10 | $8.78 | $8.82 | $8.69 | $8.74 | $7.54 | 27,284 |
| 2018-01-09 | $8.62 | $8.63 | $8.56 | $8.56 | $7.39 | 69,995 |
| 2018-01-08 | $8.37 | $8.42 | $8.35 | $8.41 | $7.26 | 130,577 |
| 2018-01-05 | $8.42 | $8.50 | $8.42 | $8.48 | $7.32 | 120,418 |
| 2018-01-04 | $8.55 | $8.55 | $8.27 | $8.31 | $7.17 | 74,349 |
| 2018-01-03 | $8.61 | $8.71 | $8.59 | $8.67 | $7.48 | 98,278 |
| 2018-01-02 | $8.44 | $8.57 | $8.44 | $8.56 | $7.39 | 106,764 |
| 2017-12-29 | $8.40 | $8.47 | $8.40 | $8.43 | $7.28 | 67,997 |
| 2017-12-28 | $8.48 | $8.49 | $8.40 | $8.44 | $7.28 | 65,827 |
| 2017-12-27 | $8.42 | $8.45 | $8.40 | $8.43 | $7.27 | 86,772 |
| 2017-12-26 | $8.40 | $8.43 | $8.35 | $8.39 | $7.24 | 104,424 |
| 2017-12-22 | $8.37 | $8.48 | $8.31 | $8.38 | $7.23 | 106,093 |
| 2017-12-21 | $8.25 | $8.33 | $8.23 | $8.31 | $7.17 | 72,541 |
| 2017-12-20 | $8.23 | $8.30 | $8.23 | $8.24 | $7.11 | 47,393 |
| 2017-12-19 | $8.20 | $8.25 | $8.14 | $8.23 | $7.10 | 95,729 |
| 2017-12-18 | $8.13 | $8.16 | $8.09 | $8.13 | $7.02 | 148,218 |
| 2017-12-15 | $8.08 | $8.08 | $8.01 | $8.07 | $6.96 | 148,529 |
| 2017-12-14 | $8.30 | $8.31 | $8.24 | $8.26 | $7.13 | 130,895 |
| 2017-12-13 | $8.34 | $8.34 | $8.23 | $8.30 | $7.16 | 74,365 |
| 2017-12-12 | $8.26 | $8.29 | $8.23 | $8.27 | $7.14 | 89,506 |
| 2017-12-11 | $8.39 | $8.40 | $8.29 | $8.34 | $7.20 | 94,396 |
| 2017-12-08 | $8.57 | $8.57 | $8.47 | $8.50 | $7.33 | 38,429 |
| 2017-12-07 | $8.40 | $8.53 | $8.40 | $8.50 | $7.34 | 89,706 |
| 2017-12-06 | $8.48 | $8.50 | $8.42 | $8.47 | $7.31 | 101,113 |
| 2017-12-05 | $8.49 | $8.50 | $8.39 | $8.40 | $7.25 | 110,678 |
| 2017-12-04 | $8.38 | $8.52 | $8.38 | $8.44 | $7.29 | 108,585 |
| 2017-12-01 | $8.35 | $8.38 | $8.29 | $8.32 | $7.18 | 69,315 |
| 2017-11-30 | $8.38 | $8.46 | $8.38 | $8.43 | $7.27 | 132,499 |
| 2017-11-29 | $8.25 | $8.37 | $8.25 | $8.33 | $7.19 | 119,418 |
| 2017-11-28 | $7.94 | $8.01 | $7.90 | $7.99 | $6.90 | 165,573 |
| 2017-11-27 | $7.97 | $8.00 | $7.91 | $7.94 | $6.85 | 211,165 |
| 2017-11-24 | $7.92 | $7.94 | $7.87 | $7.90 | $6.82 | 41,412 |
| 2017-11-22 | $7.94 | $7.95 | $7.88 | $7.90 | $6.82 | 122,940 |
| 2017-11-21 | $7.91 | $7.91 | $7.83 | $7.88 | $6.80 | 176,077 |
| 2017-11-20 | $7.94 | $7.97 | $7.91 | $7.92 | $6.84 | 73,302 |
| 2017-11-17 | $7.94 | $7.95 | $7.90 | $7.92 | $6.83 | 70,305 |
| 2017-11-16 | $8.10 | $8.17 | $8.10 | $8.14 | $6.88 | 101,657 |
| 2017-11-15 | $8.08 | $8.11 | $8.05 | $8.09 | $6.84 | 42,426 |
| 2017-11-14 | $8.06 | $8.14 | $8.06 | $8.13 | $6.88 | 54,180 |
| 2017-11-13 | $8.21 | $8.23 | $8.15 | $8.23 | $6.96 | 30,083 |
| 2017-11-10 | $8.36 | $8.41 | $8.32 | $8.41 | $7.11 | 38,700 |
| 2017-11-09 | $8.42 | $8.55 | $8.42 | $8.53 | $7.21 | 43,492 |
| 2017-11-08 | $8.65 | $8.74 | $8.63 | $8.68 | $7.34 | 77,930 |
| 2017-11-07 | $8.58 | $8.62 | $8.47 | $8.47 | $7.16 | 77,929 |
| 2017-11-06 | $8.60 | $8.71 | $8.60 | $8.67 | $7.33 | 22,303 |
| 2017-11-03 | $8.54 | $8.58 | $8.51 | $8.52 | $7.21 | 44,251 |
| 2017-11-02 | $8.61 | $8.70 | $8.54 | $8.58 | $7.26 | 21,281 |
| 2017-11-01 | $8.74 | $8.82 | $8.59 | $8.68 | $7.34 | 17,779 |
| 2017-10-31 | $9.10 | $9.18 | $9.09 | $9.11 | $7.70 | 26,577 |
| 2017-10-30 | $9.12 | $9.12 | $9.03 | $9.06 | $7.66 | 97,099 |
| 2017-10-27 | $9.00 | $9.09 | $9.00 | $9.09 | $7.69 | 27,401 |
| 2017-10-26 | $9.10 | $9.11 | $9.07 | $9.07 | $7.67 | 16,041 |
| 2017-10-25 | $9.10 | $9.10 | $9.04 | $9.06 | $7.66 | 14,130 |
| 2017-10-24 | $9.10 | $9.10 | $9.01 | $9.04 | $7.64 | 14,855 |
| 2017-10-23 | $9.09 | $9.17 | $9.09 | $9.14 | $7.73 | 25,136 |
| 2017-10-20 | $9.07 | $9.19 | $9.07 | $9.14 | $7.73 | 35,803 |
| 2017-10-19 | $9.06 | $9.12 | $9.03 | $9.09 | $7.69 | 22,501 |
| 2017-10-18 | $9.18 | $9.28 | $9.18 | $9.26 | $7.83 | 16,874 |
| 2017-10-17 | $9.08 | $9.18 | $9.08 | $9.16 | $7.75 | 13,573 |
| 2017-10-16 | $9.20 | $9.21 | $9.15 | $9.16 | $7.75 | 104,448 |
| 2017-10-13 | $9.34 | $9.36 | $9.30 | $9.33 | $7.89 | 14,583 |
| 2017-10-12 | $9.15 | $9.32 | $9.15 | $9.30 | $7.87 | 28,862 |
| 2017-10-11 | $9.23 | $9.26 | $9.18 | $9.23 | $7.81 | 60,023 |
| 2017-10-10 | $9.21 | $9.29 | $9.19 | $9.27 | $7.84 | 14,322 |
| 2017-10-09 | $9.16 | $9.18 | $9.10 | $9.17 | $7.76 | 58,213 |
| 2017-10-06 | $9.08 | $9.14 | $9.06 | $9.10 | $7.70 | 21,486 |
| 2017-10-05 | $9.25 | $9.33 | $9.25 | $9.30 | $7.87 | 20,785 |
| 2017-10-04 | $9.29 | $9.40 | $9.29 | $9.35 | $7.91 | 13,837 |
| 2017-10-03 | $9.33 | $9.40 | $9.33 | $9.38 | $7.93 | 19,665 |
| 2017-10-02 | $9.33 | $9.38 | $9.32 | $9.35 | $7.90 | 38,534 |
| 2017-09-29 | $9.42 | $9.48 | $9.39 | $9.48 | $8.02 | 24,629 |
| 2017-09-28 | $9.35 | $9.50 | $9.35 | $9.47 | $8.01 | 27,137 |
| 2017-09-27 | $9.36 | $9.44 | $9.36 | $9.43 | $7.98 | 251,883 |
| 2017-09-26 | $9.29 | $9.36 | $9.29 | $9.34 | $7.90 | 15,052 |
| 2017-09-25 | $9.37 | $9.41 | $9.29 | $9.34 | $7.89 | 21,610 |
| 2017-09-22 | $9.26 | $9.37 | $9.24 | $9.36 | $7.92 | 22,802 |
| 2017-09-21 | $9.21 | $9.34 | $9.21 | $9.33 | $7.89 | 24,228 |
| 2017-09-20 | $9.39 | $9.49 | $9.27 | $9.36 | $7.92 | 21,883 |
| 2017-09-19 | $9.19 | $9.25 | $9.14 | $9.23 | $7.81 | 19,964 |
| 2017-09-18 | $8.98 | $8.98 | $8.82 | $8.84 | $7.47 | 206,102 |
| 2017-09-15 | $9.04 | $9.04 | $8.98 | $9.01 | $7.62 | 24,738 |
| 2017-09-14 | $8.84 | $8.99 | $8.84 | $8.99 | $7.60 | 18,975 |
| 2017-09-13 | $8.62 | $8.71 | $8.56 | $8.60 | $7.27 | 32,545 |
| 2017-09-12 | $8.52 | $8.63 | $8.52 | $8.63 | $7.30 | 45,959 |
| 2017-09-11 | $8.51 | $8.52 | $8.44 | $8.50 | $7.19 | 18,568 |
| 2017-09-08 | $8.42 | $8.52 | $8.42 | $8.51 | $7.20 | 25,492 |
| 2017-09-07 | $8.57 | $8.63 | $8.54 | $8.61 | $7.28 | 16,097 |
| 2017-09-06 | $8.44 | $8.53 | $8.44 | $8.48 | $7.17 | 31,955 |
| 2017-09-05 | $8.43 | $8.46 | $8.42 | $8.46 | $7.15 | 42,347 |
| 2017-09-01 | $8.34 | $8.35 | $8.31 | $8.35 | $7.06 | 13,539 |
| 2017-08-31 | $8.23 | $8.33 | $8.22 | $8.33 | $7.04 | 35,163 |
| 2017-08-30 | $8.25 | $8.26 | $8.23 | $8.25 | $6.98 | 24,010 |
| 2017-08-29 | $8.10 | $8.19 | $8.10 | $8.17 | $6.91 | 34,065 |
| 2017-08-28 | $8.00 | $8.16 | $8.00 | $8.09 | $6.84 | 26,775 |
| 2017-08-25 | $8.06 | $8.10 | $8.06 | $8.08 | $6.83 | 22,088 |
| 2017-08-24 | $8.14 | $8.18 | $8.05 | $8.11 | $6.86 | 35,711 |
| 2017-08-23 | $8.24 | $8.33 | $8.24 | $8.33 | $7.04 | 14,853 |
| 2017-08-22 | $8.22 | $8.27 | $8.20 | $8.25 | $6.98 | 39,053 |
| 2017-08-21 | $8.16 | $8.24 | $8.14 | $8.22 | $6.95 | 23,279 |
| 2017-08-18 | $8.20 | $8.21 | $8.15 | $8.20 | $6.94 | 22,627 |
| 2017-08-17 | $8.26 | $8.29 | $8.16 | $8.23 | $6.96 | 20,926 |
| 2017-08-16 | $8.37 | $8.44 | $8.36 | $8.43 | $7.13 | 23,522 |
| 2017-08-15 | $8.26 | $8.38 | $8.24 | $8.36 | $7.07 | 43,312 |
| 2017-08-14 | $8.39 | $8.45 | $8.36 | $8.40 | $7.10 | 18,667 |
| 2017-08-11 | $8.51 | $8.59 | $8.48 | $8.59 | $7.26 | 23,585 |
| 2017-08-10 | $8.60 | $8.60 | $8.55 | $8.55 | $7.23 | 20,917 |
| 2017-08-09 | $8.64 | $8.72 | $8.60 | $8.67 | $7.33 | 17,389 |
| 2017-08-08 | $8.63 | $8.69 | $8.62 | $8.69 | $7.35 | 15,537 |
| 2017-08-07 | $8.56 | $8.64 | $8.56 | $8.60 | $7.27 | 15,889 |
| 2017-08-04 | $8.65 | $8.69 | $8.62 | $8.69 | $7.35 | 11,203 |
| 2017-08-03 | $8.67 | $8.72 | $8.65 | $8.66 | $7.33 | 10,717 |
| 2017-08-02 | $8.61 | $8.68 | $8.61 | $8.64 | $7.30 | 10,201 |
| 2017-08-01 | $8.56 | $8.65 | $8.49 | $8.58 | $7.25 | 13,965 |
| 2017-07-31 | $8.49 | $8.57 | $8.46 | $8.52 | $7.21 | 22,990 |
| 2017-07-28 | $8.54 | $8.58 | $8.49 | $8.54 | $7.22 | 33,039 |
| 2017-07-27 | $8.54 | $8.57 | $8.42 | $8.51 | $7.20 | 14,218 |
| 2017-07-26 | $8.43 | $8.57 | $8.36 | $8.50 | $7.19 | 14,435 |
| 2017-07-25 | $8.48 | $8.50 | $8.38 | $8.38 | $7.09 | 20,289 |
| 2017-07-24 | $8.45 | $8.60 | $8.44 | $8.54 | $7.22 | 30,350 |
| 2017-07-21 | $8.57 | $8.62 | $8.54 | $8.59 | $7.26 | 19,909 |
| 2017-07-20 | $8.64 | $8.67 | $8.63 | $8.63 | $7.30 | 20,674 |
| 2017-07-19 | $8.63 | $8.66 | $8.62 | $8.64 | $7.31 | 23,823 |
| 2017-07-18 | $8.63 | $8.68 | $8.62 | $8.68 | $7.34 | 22,521 |
| 2017-07-17 | $8.63 | $8.65 | $8.57 | $8.57 | $7.25 | 23,618 |
| 2017-07-14 | $8.55 | $8.60 | $8.43 | $8.56 | $7.24 | 19,836 |
| 2017-07-13 | $8.39 | $8.54 | $8.39 | $8.51 | $7.20 | 25,238 |
| 2017-07-12 | $8.21 | $8.24 | $8.14 | $8.18 | $6.92 | 26,402 |
| 2017-07-11 | $8.30 | $8.40 | $8.25 | $8.38 | $7.08 | 32,233 |
| 2017-07-10 | $8.75 | $8.81 | $8.66 | $8.74 | $7.39 | 37,585 |
| 2017-07-07 | $8.83 | $8.96 | $8.83 | $8.94 | $7.56 | 31,626 |
| 2017-07-06 | $8.83 | $8.90 | $8.83 | $8.87 | $7.50 | 25,159 |
| 2017-07-05 | $8.75 | $8.77 | $8.59 | $8.70 | $7.36 | 22,888 |
| 2017-07-03 | $8.84 | $8.84 | $8.74 | $8.74 | $7.39 | 20,678 |
| 2017-06-30 | $8.81 | $8.81 | $8.68 | $8.70 | $7.36 | 28,550 |
| 2017-06-29 | $8.88 | $8.90 | $8.85 | $8.90 | $7.53 | 14,343 |
| 2017-06-28 | $8.84 | $8.90 | $8.83 | $8.87 | $7.50 | 37,230 |
| 2017-06-27 | $8.63 | $8.67 | $8.62 | $8.64 | $7.31 | 35,965 |
| 2017-06-26 | $8.74 | $8.78 | $8.73 | $8.73 | $7.38 | 18,296 |
| 2017-06-23 | $8.68 | $8.79 | $8.68 | $8.75 | $7.40 | 18,321 |
| 2017-06-22 | $8.62 | $8.65 | $8.57 | $8.63 | $7.29 | 21,490 |
| 2017-06-21 | $8.64 | $8.69 | $8.62 | $8.62 | $7.29 | 34,503 |
| 2017-06-20 | $8.80 | $8.83 | $8.62 | $8.65 | $7.32 | 27,245 |
| 2017-06-19 | $9.03 | $9.03 | $8.92 | $8.94 | $7.56 | 57,176 |
| 2017-06-16 | $8.87 | $8.96 | $8.78 | $8.86 | $7.49 | 69,280 |
| 2017-06-15 | $9.02 | $9.06 | $8.98 | $9.05 | $7.65 | 32,048 |
| 2017-06-14 | $9.55 | $9.56 | $9.42 | $9.46 | $8.00 | 35,368 |
| 2017-06-13 | $9.29 | $9.32 | $9.15 | $9.32 | $7.88 | 18,675 |
| 2017-06-12 | $9.16 | $9.16 | $9.09 | $9.16 | $7.75 | 15,004 |
| 2017-06-09 | $9.12 | $9.28 | $9.12 | $9.16 | $7.75 | 30,289 |
| 2017-06-08 | $9.51 | $9.70 | $9.49 | $9.61 | $8.12 | 16,883 |
| 2017-06-07 | $9.50 | $9.58 | $9.39 | $9.56 | $8.09 | 16,983 |
| 2017-06-06 | $9.40 | $9.50 | $9.40 | $9.48 | $8.02 | 30,016 |
| 2017-06-05 | $9.75 | $9.75 | $9.55 | $9.66 | $8.17 | 19,873 |
| 2017-06-02 | $9.35 | $9.57 | $9.35 | $9.56 | $8.09 | 16,301 |
| 2017-06-01 | $9.51 | $9.77 | $9.51 | $9.76 | $8.25 | 16,377 |
| 2017-05-31 | $10.00 | $10.00 | $9.89 | $9.93 | $8.15 | 25,392 |
| 2017-05-30 | $9.83 | $10.13 | $9.83 | $10.04 | $8.25 | 14,357 |
| 2017-05-26 | $9.89 | $9.95 | $9.88 | $9.93 | $8.15 | 18,866 |
| 2017-05-25 | $10.20 | $10.24 | $10.07 | $10.13 | $8.32 | 12,866 |
| 2017-05-24 | $10.14 | $10.25 | $10.14 | $10.25 | $8.42 | 12,217 |
| 2017-05-23 | $10.20 | $10.27 | $10.08 | $10.09 | $8.29 | 25,223 |
| 2017-05-22 | $10.30 | $10.39 | $10.28 | $10.36 | $8.51 | 23,645 |
| 2017-05-19 | $10.05 | $10.14 | $10.05 | $10.09 | $8.28 | 11,761 |
| 2017-05-18 | $9.95 | $10.02 | $9.92 | $9.97 | $8.19 | 16,277 |
| 2017-05-17 | $9.90 | $9.90 | $9.66 | $9.76 | $8.02 | 17,663 |
| 2017-05-16 | $9.70 | $9.81 | $9.67 | $9.79 | $8.04 | 28,736 |
| 2017-05-15 | $9.69 | $9.75 | $9.66 | $9.68 | $7.95 | 28,151 |
| 2017-05-12 | $9.70 | $9.78 | $9.70 | $9.75 | $8.00 | 91,575 |
| 2017-05-11 | $9.73 | $9.77 | $9.70 | $9.77 | $8.02 | 54,096 |
| 2017-05-10 | $9.97 | $10.00 | $9.94 | $9.96 | $8.18 | 33,945 |
| 2017-05-09 | $9.93 | $9.93 | $9.84 | $9.89 | $8.12 | 34,298 |
| 2017-05-08 | $9.90 | $9.93 | $9.84 | $9.91 | $8.13 | 20,433 |
| 2017-05-05 | $9.71 | $9.81 | $9.71 | $9.81 | $8.05 | 14,141 |
| 2017-05-04 | $9.29 | $9.31 | $9.25 | $9.26 | $7.60 | 35,087 |
| 2017-05-03 | $9.55 | $9.55 | $9.46 | $9.46 | $7.77 | 22,931 |
| 2017-05-02 | $9.52 | $9.61 | $9.52 | $9.61 | $7.89 | 17,394 |
| 2017-05-01 | $9.57 | $9.57 | $9.46 | $9.46 | $7.77 | 13,955 |
| 2017-04-28 | $9.49 | $9.55 | $9.48 | $9.51 | $7.81 | 10,846 |
| 2017-04-27 | $9.44 | $9.54 | $9.44 | $9.51 | $7.81 | 20,933 |
| 2017-04-26 | $9.29 | $9.42 | $9.29 | $9.40 | $7.72 | 16,447 |
| 2017-04-25 | $9.43 | $9.43 | $9.35 | $9.42 | $7.74 | 11,446 |
| 2017-04-24 | $9.36 | $9.45 | $9.36 | $9.45 | $7.76 | 42,029 |
| 2017-04-21 | $9.27 | $9.29 | $9.20 | $9.23 | $7.58 | 35,879 |
| 2017-04-20 | $9.13 | $9.24 | $9.10 | $9.20 | $7.55 | 18,878 |
| 2017-04-19 | $9.24 | $9.27 | $9.14 | $9.17 | $7.53 | 27,706 |
| 2017-04-18 | $8.91 | $9.14 | $8.91 | $9.14 | $7.50 | 20,220 |
| 2017-04-17 | $8.72 | $8.78 | $8.72 | $8.77 | $7.20 | 33,485 |
| 2017-04-13 | $8.62 | $8.72 | $8.62 | $8.69 | $7.14 | 39,090 |
| 2017-04-12 | $8.67 | $8.67 | $8.59 | $8.67 | $7.12 | 35,101 |
| 2017-04-11 | $8.59 | $8.68 | $8.59 | $8.68 | $7.13 | 24,107 |
| 2017-04-10 | $8.51 | $8.63 | $8.51 | $8.60 | $7.06 | 17,625 |
| 2017-04-07 | $8.39 | $8.40 | $8.29 | $8.32 | $6.83 | 19,826 |
| 2017-04-06 | $8.35 | $8.42 | $8.34 | $8.40 | $6.90 | 23,500 |
| 2017-04-05 | $8.36 | $8.40 | $8.34 | $8.35 | $6.86 | 35,142 |
| 2017-04-04 | $8.39 | $8.51 | $8.39 | $8.49 | $6.97 | 13,668 |
| 2017-04-03 | $8.43 | $8.49 | $8.38 | $8.49 | $6.97 | 45,229 |
| 2017-03-31 | $8.44 | $8.50 | $8.36 | $8.43 | $6.92 | 21,033 |
| 2017-03-30 | $8.26 | $8.31 | $8.25 | $8.25 | $6.78 | 33,671 |
| 2017-03-29 | $8.26 | $8.39 | $8.26 | $8.34 | $6.85 | 54,790 |
| 2017-03-28 | $8.34 | $8.41 | $8.23 | $8.32 | $6.83 | 19,858 |
| 2017-03-27 | $8.50 | $8.51 | $8.40 | $8.42 | $6.91 | 22,820 |
| 2017-03-24 | $8.26 | $8.38 | $8.22 | $8.28 | $6.80 | 17,570 |
| 2017-03-23 | $8.47 | $8.48 | $8.34 | $8.45 | $6.94 | 42,197 |
| 2017-03-22 | $8.03 | $8.16 | $8.03 | $8.10 | $6.65 | 35,660 |
| 2017-03-21 | $8.27 | $8.27 | $8.15 | $8.23 | $6.76 | 43,685 |
| 2017-03-20 | $8.17 | $8.17 | $8.05 | $8.09 | $6.64 | 20,594 |
| 2017-03-17 | $8.22 | $8.24 | $8.14 | $8.17 | $6.71 | 386,302 |
| 2017-03-16 | $8.17 | $8.33 | $8.17 | $8.29 | $6.81 | 27,537 |
| 2017-03-15 | $8.11 | $8.22 | $8.05 | $8.17 | $6.71 | 74,522 |
| 2017-03-14 | $8.06 | $8.10 | $8.02 | $8.10 | $6.65 | 35,104 |
| 2017-03-13 | $8.28 | $8.33 | $8.28 | $8.29 | $6.81 | 18,051 |
| 2017-03-10 | $8.26 | $8.32 | $8.25 | $8.29 | $6.81 | 12,811 |
| 2017-03-09 | $8.28 | $8.35 | $8.23 | $8.32 | $6.83 | 23,170 |
| 2017-03-08 | $8.31 | $8.32 | $8.24 | $8.26 | $6.78 | 20,886 |
| 2017-03-07 | $8.22 | $8.27 | $8.20 | $8.23 | $6.76 | 24,162 |
| 2017-03-06 | $8.28 | $8.30 | $8.22 | $8.25 | $6.78 | 28,915 |
| 2017-03-03 | $8.18 | $8.20 | $8.14 | $8.18 | $6.72 | 22,721 |
| 2017-03-02 | $8.21 | $8.25 | $8.18 | $8.23 | $6.76 | 55,393 |
| 2017-03-01 | $8.35 | $8.40 | $8.33 | $8.34 | $6.85 | 27,266 |
| 2017-02-28 | $8.39 | $8.41 | $8.31 | $8.32 | $6.83 | 48,560 |
| 2017-02-27 | $8.16 | $8.26 | $8.16 | $8.23 | $6.76 | 69,146 |
| 2017-02-24 | $8.26 | $8.28 | $8.22 | $8.27 | $6.79 | 20,188 |
| 2017-02-23 | $8.31 | $8.38 | $8.23 | $8.35 | $6.86 | 19,326 |
| 2017-02-22 | $8.15 | $8.25 | $8.15 | $8.19 | $6.72 | 79,059 |
| 2017-02-21 | $8.18 | $8.18 | $8.09 | $8.12 | $6.66 | 46,269 |
| 2017-02-17 | $8.05 | $8.16 | $8.05 | $8.12 | $6.67 | 22,364 |
| 2017-02-16 | $8.33 | $8.33 | $8.28 | $8.31 | $6.82 | 73,430 |
| 2017-02-15 | $8.24 | $8.33 | $8.21 | $8.29 | $6.81 | 72,952 |
| 2017-02-14 | $8.50 | $8.50 | $8.42 | $8.49 | $6.97 | 28,565 |
| 2017-02-13 | $8.51 | $8.51 | $8.41 | $8.48 | $6.96 | 14,579 |
| 2017-02-10 | $8.56 | $8.65 | $8.56 | $8.59 | $7.05 | 36,619 |
| 2017-02-09 | $8.62 | $8.66 | $8.60 | $8.60 | $7.06 | 19,862 |
| 2017-02-08 | $8.53 | $8.56 | $8.48 | $8.51 | $6.99 | 23,784 |
| 2017-02-07 | $8.43 | $8.52 | $8.35 | $8.49 | $6.97 | 14,798 |
| 2017-02-06 | $8.41 | $8.46 | $8.39 | $8.41 | $6.91 | 48,412 |
| 2017-02-03 | $8.55 | $8.60 | $8.53 | $8.57 | $7.04 | 59,410 |
| 2017-02-02 | $8.46 | $8.62 | $8.46 | $8.59 | $7.05 | 43,421 |
| 2017-02-01 | $8.68 | $8.70 | $8.60 | $8.68 | $7.12 | 37,812 |
| 2017-01-31 | $8.45 | $8.56 | $8.45 | $8.54 | $7.01 | 57,813 |
| 2017-01-30 | $8.59 | $8.59 | $8.54 | $8.57 | $7.04 | 109,292 |
| 2017-01-27 | $8.61 | $8.75 | $8.61 | $8.70 | $7.14 | 87,451 |
| 2017-01-26 | $8.62 | $8.72 | $8.59 | $8.68 | $7.13 | 53,333 |
| 2017-01-25 | $8.48 | $8.75 | $8.48 | $8.75 | $7.19 | 38,486 |
| 2017-01-24 | $8.38 | $8.48 | $8.28 | $8.47 | $6.96 | 99,724 |
| 2017-01-23 | $8.40 | $8.45 | $8.35 | $8.44 | $6.93 | 75,911 |
| 2017-01-20 | $8.36 | $8.40 | $8.32 | $8.35 | $6.86 | 150,017 |
| 2017-01-19 | $8.49 | $8.55 | $8.45 | $8.52 | $7.00 | 64,701 |
| 2017-01-18 | $8.54 | $8.55 | $8.47 | $8.48 | $6.96 | 44,554 |
| 2017-01-17 | $8.63 | $8.64 | $8.57 | $8.64 | $7.10 | 421,961 |
| 2017-01-13 | $8.27 | $8.32 | $8.19 | $8.28 | $6.80 | 1,497,786 |
| 2017-01-12 | $8.39 | $8.46 | $8.39 | $8.44 | $6.93 | 32,433 |
| 2017-01-11 | $8.34 | $8.35 | $8.21 | $8.34 | $6.85 | 50,932 |
| 2017-01-10 | $8.15 | $8.27 | $8.15 | $8.26 | $6.78 | 99,984 |
| 2017-01-09 | $8.06 | $8.23 | $8.06 | $8.21 | $6.74 | 205,976 |
| 2017-01-06 | $8.14 | $8.24 | $8.14 | $8.22 | $6.75 | 125,565 |
| 2017-01-05 | $8.13 | $8.22 | $8.11 | $8.21 | $6.74 | 141,507 |
| 2017-01-04 | $8.06 | $8.06 | $7.90 | $7.97 | $6.55 | 120,872 |
| 2017-01-03 | $8.39 | $8.51 | $8.36 | $8.43 | $6.92 | 151,637 |
| 2016-12-30 | $8.85 | $8.85 | $8.51 | $8.51 | $6.99 | 46,231 |
| 2016-12-29 | $8.61 | $8.61 | $8.51 | $8.56 | $7.03 | 35,595 |
| 2016-12-28 | $8.51 | $8.65 | $8.49 | $8.52 | $7.00 | 91,125 |
| 2016-12-27 | $8.57 | $8.82 | $8.57 | $8.64 | $7.10 | 111,064 |
| 2016-12-23 | $8.65 | $8.80 | $8.57 | $8.61 | $7.07 | 43,576 |
| 2016-12-22 | $8.69 | $8.72 | $8.65 | $8.68 | $7.12 | 44,593 |
| 2016-12-21 | $8.67 | $8.72 | $8.65 | $8.68 | $7.13 | 38,168 |
| 2016-12-20 | $8.73 | $8.88 | $8.71 | $8.76 | $7.19 | 85,776 |
| 2016-12-19 | $8.72 | $8.83 | $8.65 | $8.67 | $7.12 | 70,212 |
| 2016-12-16 | $8.71 | $8.85 | $8.71 | $8.80 | $7.22 | 44,738 |
| 2016-12-15 | $8.71 | $8.72 | $8.60 | $8.66 | $7.11 | 55,980 |
| 2016-12-14 | $8.83 | $8.87 | $8.67 | $8.67 | $7.12 | 99,089 |
| 2016-12-13 | $8.80 | $8.85 | $8.71 | $8.77 | $7.20 | 157,601 |
| 2016-12-12 | $8.59 | $8.71 | $8.59 | $8.65 | $7.10 | 175,475 |
| 2016-12-09 | $8.48 | $8.50 | $8.40 | $8.45 | $6.94 | 70,991 |
| 2016-12-08 | $8.53 | $8.55 | $8.42 | $8.48 | $6.96 | 74,177 |
| 2016-12-07 | $8.42 | $8.55 | $8.42 | $8.52 | $7.00 | 71,534 |
| 2016-12-06 | $8.34 | $8.38 | $8.28 | $8.33 | $6.84 | 83,567 |
| 2016-12-05 | $8.35 | $8.41 | $8.32 | $8.39 | $6.89 | 123,321 |
| 2016-12-02 | $8.21 | $8.27 | $8.20 | $8.27 | $6.79 | 57,614 |
| 2016-12-01 | $8.27 | $8.27 | $8.09 | $8.14 | $6.68 | 119,401 |
| 2016-11-30 | $8.19 | $8.23 | $8.14 | $8.16 | $6.70 | 351,097 |
| 2016-11-29 | $8.09 | $8.23 | $8.09 | $8.16 | $6.70 | 83,421 |
| 2016-11-28 | $8.16 | $8.16 | $8.05 | $8.10 | $6.65 | 94,169 |
| 2016-11-25 | $8.41 | $8.41 | $8.27 | $8.33 | $6.84 | 18,056 |
| 2016-11-23 | $8.28 | $8.32 | $8.19 | $8.29 | $6.80 | 145,148 |
| 2016-11-22 | $8.42 | $8.42 | $8.32 | $8.34 | $6.85 | 114,841 |
| 2016-11-21 | $8.28 | $8.34 | $8.20 | $8.33 | $6.84 | 70,000 |
| 2016-11-18 | $8.40 | $8.40 | $8.25 | $8.29 | $6.80 | 59,390 |
| 2016-11-17 | $8.30 | $8.41 | $8.26 | $8.38 | $6.88 | 80,679 |
| 2016-11-16 | $8.23 | $8.25 | $8.14 | $8.24 | $6.77 | 88,810 |
| 2016-11-15 | $8.50 | $8.55 | $8.38 | $8.52 | $6.87 | 180,622 |
| 2016-11-14 | $8.41 | $8.47 | $8.20 | $8.27 | $6.67 | 32,366 |
| 2016-11-11 | $8.33 | $8.36 | $8.18 | $8.24 | $6.64 | 38,107 |
| 2016-11-10 | $8.02 | $8.05 | $7.88 | $7.96 | $6.42 | 69,812 |
| 2016-11-09 | $7.93 | $8.15 | $7.92 | $8.11 | $6.54 | 46,602 |
| 2016-11-08 | $8.29 | $8.39 | $8.06 | $8.20 | $6.61 | 71,067 |
| 2016-11-07 | $8.61 | $8.63 | $8.52 | $8.63 | $6.96 | 30,040 |
| 2016-11-04 | $8.55 | $8.65 | $8.52 | $8.55 | $6.90 | 42,474 |
| 2016-11-03 | $8.76 | $8.83 | $8.68 | $8.72 | $7.03 | 55,134 |
| 2016-11-02 | $8.58 | $8.58 | $8.31 | $8.37 | $6.75 | 20,555 |
| 2016-11-01 | $8.47 | $8.47 | $8.30 | $8.35 | $6.73 | 69,907 |
| 2016-10-31 | $8.25 | $8.34 | $8.20 | $8.32 | $6.71 | 44,390 |
| 2016-10-28 | $8.44 | $8.47 | $8.36 | $8.42 | $6.79 | 38,608 |
| 2016-10-27 | $8.22 | $8.29 | $8.20 | $8.25 | $6.65 | 43,330 |
| 2016-10-26 | $8.29 | $8.37 | $8.23 | $8.36 | $6.74 | 54,456 |
| 2016-10-25 | $8.09 | $8.17 | $7.99 | $8.15 | $6.57 | 419,494 |
| 2016-10-24 | $8.28 | $8.28 | $8.09 | $8.16 | $6.58 | 163,421 |
| 2016-10-21 | $8.25 | $8.25 | $8.14 | $8.17 | $6.59 | 45,003 |
| 2016-10-20 | $8.29 | $8.32 | $8.23 | $8.25 | $6.65 | 37,729 |
| 2016-10-19 | $8.26 | $8.32 | $8.26 | $8.28 | $6.68 | 102,330 |
| 2016-10-18 | $8.17 | $8.21 | $8.11 | $8.18 | $6.60 | 91,614 |
| 2016-10-17 | $7.93 | $7.93 | $7.74 | $7.79 | $6.28 | 97,811 |
| 2016-10-14 | $7.94 | $8.02 | $7.91 | $7.98 | $6.44 | 33,940 |
| 2016-10-13 | $7.82 | $7.85 | $7.72 | $7.79 | $6.28 | 121,818 |
| 2016-10-12 | $8.02 | $8.02 | $7.92 | $7.99 | $6.44 | 138,489 |
| 2016-10-11 | $8.22 | $8.22 | $7.96 | $8.00 | $6.45 | 281,070 |
| 2016-10-10 | $7.88 | $7.99 | $7.78 | $7.92 | $6.39 | 46,912 |
| 2016-10-07 | $7.90 | $7.92 | $7.77 | $7.84 | $6.32 | 30,776 |
| 2016-10-06 | $8.27 | $8.34 | $8.25 | $8.33 | $6.71 | 10,939 |
| 2016-10-05 | $8.61 | $8.65 | $8.56 | $8.58 | $6.92 | 37,035 |
| 2016-10-04 | $8.36 | $8.42 | $8.30 | $8.32 | $6.71 | 32,275 |
| 2016-10-03 | $8.34 | $8.36 | $8.26 | $8.34 | $6.73 | 21,427 |
| 2016-09-30 | $8.22 | $8.60 | $8.22 | $8.58 | $6.92 | 36,726 |
| 2016-09-29 | $8.25 | $8.33 | $8.19 | $8.26 | $6.66 | 29,373 |
| 2016-09-28 | $8.19 | $8.19 | $8.10 | $8.17 | $6.58 | 105,615 |
| 2016-09-27 | $7.95 | $8.06 | $7.93 | $8.03 | $6.48 | 86,080 |
| 2016-09-26 | $8.14 | $8.20 | $8.05 | $8.12 | $6.54 | 227,505 |
| 2016-09-23 | $8.26 | $8.29 | $8.22 | $8.27 | $6.67 | 30,328 |
| 2016-09-22 | $8.31 | $8.45 | $8.31 | $8.39 | $6.76 | 142,297 |
| 2016-09-21 | $8.28 | $8.28 | $8.14 | $8.20 | $6.61 | 139,115 |
| 2016-09-20 | $8.29 | $8.29 | $8.18 | $8.24 | $6.65 | 66,362 |
| 2016-09-19 | $8.36 | $8.36 | $8.25 | $8.25 | $6.65 | 83,123 |
| 2016-09-16 | $8.29 | $8.29 | $8.21 | $8.25 | $6.65 | 175,267 |
| 2016-09-15 | $8.24 | $8.28 | $8.19 | $8.28 | $6.68 | 102,640 |
| 2016-09-14 | $8.63 | $8.63 | $8.43 | $8.46 | $6.82 | 129,281 |
| 2016-09-13 | $8.67 | $8.68 | $8.60 | $8.61 | $6.94 | 60,548 |
| 2016-09-12 | $8.63 | $8.74 | $8.58 | $8.74 | $7.05 | 29,495 |
| 2016-09-09 | $9.23 | $9.23 | $8.98 | $9.04 | $7.29 | 44,539 |
| 2016-09-08 | $9.40 | $9.43 | $9.30 | $9.34 | $7.53 | 38,613 |
| 2016-09-07 | $9.19 | $9.32 | $9.19 | $9.23 | $7.44 | 42,036 |
| 2016-09-06 | $9.29 | $9.33 | $9.28 | $9.30 | $7.50 | 103,466 |
| 2016-09-02 | $9.30 | $9.41 | $9.30 | $9.37 | $7.56 | 13,684 |
| 2016-09-01 | $9.19 | $9.24 | $9.10 | $9.18 | $7.40 | 27,683 |
| 2016-08-31 | $9.02 | $9.11 | $8.93 | $9.02 | $7.27 | 30,068 |
| 2016-08-30 | $9.02 | $9.02 | $8.86 | $8.90 | $7.18 | 48,716 |
| 2016-08-29 | $8.82 | $9.03 | $8.82 | $8.94 | $7.21 | 39,158 |
| 2016-08-26 | $9.20 | $9.20 | $8.90 | $9.00 | $7.26 | 150,664 |
| 2016-08-25 | $9.07 | $9.22 | $9.05 | $9.06 | $7.31 | 5,214,923 |
| 2016-08-24 | $8.97 | $8.97 | $8.81 | $8.82 | $7.11 | 2,912,970 |
| 2016-08-23 | $8.99 | $8.99 | $8.82 | $8.83 | $7.12 | 37,708 |
| 2016-08-22 | $8.79 | $8.90 | $8.79 | $8.85 | $7.14 | 89,822 |
| 2016-08-19 | $8.87 | $8.87 | $8.75 | $8.77 | $7.07 | 34,829 |
| 2016-08-18 | $8.88 | $9.00 | $8.85 | $8.89 | $7.17 | 744,939 |
| 2016-08-17 | $8.74 | $8.82 | $8.69 | $8.79 | $7.08 | 2,173,798 |
| 2016-08-16 | $8.94 | $8.97 | $8.67 | $8.79 | $7.08 | 654,955 |
| 2016-08-15 | $8.93 | $9.20 | $8.86 | $8.86 | $7.15 | 1,224,447 |
| 2016-08-12 | $9.17 | $9.27 | $9.17 | $9.17 | $7.40 | 88,747 |
| 2016-08-11 | $8.76 | $8.92 | $8.76 | $8.90 | $7.17 | 36,468 |
| 2016-08-10 | $8.90 | $8.95 | $8.84 | $8.86 | $7.15 | 61,263 |
| 2016-08-09 | $8.81 | $8.94 | $8.80 | $8.88 | $7.16 | 62,953 |
| 2016-08-08 | $8.63 | $8.73 | $8.53 | $8.65 | $6.98 | 81,990 |
| 2016-08-05 | $8.35 | $8.50 | $8.35 | $8.48 | $6.83 | 75,069 |
| 2016-08-04 | $8.46 | $8.49 | $8.37 | $8.37 | $6.75 | 139,482 |
| 2016-08-03 | $8.54 | $8.63 | $8.46 | $8.60 | $6.93 | 133,523 |
| 2016-08-02 | $8.50 | $8.68 | $8.46 | $8.63 | $6.96 | 89,812 |
| 2016-08-01 | $8.47 | $8.52 | $8.34 | $8.49 | $6.85 | 96,733 |
| 2016-07-29 | $8.50 | $8.56 | $8.37 | $8.49 | $6.85 | 57,256 |
| 2016-07-28 | $8.47 | $8.56 | $8.47 | $8.54 | $6.89 | 608,601 |
| 2016-07-27 | $8.36 | $8.64 | $8.36 | $8.55 | $6.90 | 48,332 |
| 2016-07-26 | $8.49 | $8.71 | $8.42 | $8.47 | $6.83 | 151,758 |
| 2016-07-25 | $8.45 | $8.52 | $8.42 | $8.46 | $6.82 | 122,662 |
| 2016-07-22 | $8.44 | $8.44 | $8.32 | $8.36 | $6.74 | 43,549 |
| 2016-07-21 | $8.79 | $8.83 | $8.70 | $8.70 | $7.02 | 226,969 |
| 2016-07-20 | $8.80 | $8.95 | $8.79 | $8.90 | $7.18 | 642,963 |
| 2016-07-19 | $8.84 | $8.86 | $8.71 | $8.73 | $7.04 | 165,990 |
| 2016-07-18 | $8.82 | $8.91 | $8.75 | $8.84 | $7.13 | 110,780 |
| 2016-07-15 | $8.73 | $8.73 | $8.51 | $8.55 | $6.90 | 335,980 |
| 2016-07-14 | $8.86 | $8.89 | $8.77 | $8.78 | $7.08 | 1,267,383 |
| 2016-07-13 | $9.05 | $9.08 | $8.90 | $8.90 | $7.18 | 121,079 |
| 2016-07-12 | $8.89 | $8.94 | $8.84 | $8.87 | $7.15 | 143,206 |
| 2016-07-11 | $8.64 | $8.70 | $8.56 | $8.58 | $6.92 | 76,756 |
| 2016-07-08 | $8.25 | $8.33 | $8.15 | $8.27 | $6.67 | 1,450,754 |
| 2016-07-07 | $7.84 | $7.88 | $7.71 | $7.74 | $6.24 | 160,685 |
| 2016-07-06 | $7.58 | $7.76 | $7.53 | $7.75 | $6.25 | 535,304 |
| 2016-07-05 | $7.89 | $7.97 | $7.82 | $7.89 | $6.36 | 3,130,820 |
| 2016-07-01 | $8.49 | $8.61 | $8.48 | $8.60 | $6.94 | 5,111,739 |
| 2016-06-30 | $8.25 | $8.55 | $8.25 | $8.52 | $6.87 | 130,820 |
| 2016-06-29 | $8.42 | $8.54 | $8.39 | $8.44 | $6.81 | 165,857 |
| 2016-06-28 | $8.21 | $8.21 | $7.92 | $8.04 | $6.48 | 251,127 |
| 2016-06-27 | $7.54 | $7.60 | $7.35 | $7.51 | $6.06 | 158,925 |
| 2016-06-24 | $8.98 | $9.12 | $8.68 | $8.73 | $7.04 | 137,052 |
| 2016-06-23 | $10.85 | $10.86 | $10.70 | $10.85 | $8.75 | 163,307 |
| 2016-06-22 | $10.55 | $10.61 | $10.48 | $10.54 | $8.50 | 69,993 |
| 2016-06-21 | $10.65 | $10.71 | $10.57 | $10.62 | $8.56 | 185,410 |
| 2016-06-20 | $10.69 | $10.82 | $10.61 | $10.65 | $8.59 | 188,904 |
| 2016-06-17 | $10.05 | $10.12 | $9.97 | $10.06 | $8.11 | 845,079 |
| 2016-06-16 | $9.75 | $9.90 | $9.59 | $9.84 | $7.94 | 127,287 |
| 2016-06-15 | $9.94 | $9.99 | $9.84 | $9.87 | $7.96 | 114,051 |
| 2016-06-14 | $9.93 | $10.05 | $9.75 | $9.83 | $7.92 | 191,428 |
| 2016-06-13 | $10.15 | $10.33 | $10.11 | $10.17 | $8.20 | 50,100 |
| 2016-06-10 | $10.82 | $10.82 | $10.32 | $10.39 | $8.38 | 68,125 |
| 2016-06-09 | $10.95 | $11.00 | $10.91 | $10.96 | $8.84 | 73,732 |
| 2016-06-08 | $10.74 | $10.95 | $10.73 | $10.83 | $8.73 | 153,730 |
| 2016-06-07 | $10.59 | $10.64 | $10.21 | $10.49 | $8.46 | 964,912 |
| 2016-06-06 | $10.61 | $10.69 | $10.54 | $10.55 | $8.51 | 1,495,813 |
| 2016-06-03 | $10.43 | $10.55 | $10.35 | $10.51 | $8.48 | 346,796 |
| 2016-06-02 | $10.47 | $10.47 | $10.35 | $10.43 | $8.41 | 600,079 |
| 2016-06-01 | $10.75 | $10.89 | $10.70 | $10.82 | $8.39 | 72,930 |
| 2016-05-31 | $11.39 | $11.40 | $11.06 | $11.14 | $8.63 | 45,305 |
| 2016-05-27 | $11.45 | $11.55 | $11.39 | $11.46 | $8.89 | 60,638 |
| 2016-05-26 | $11.64 | $11.72 | $11.55 | $11.55 | $8.96 | 144,858 |
| 2016-05-25 | $12.01 | $12.01 | $11.82 | $11.89 | $9.22 | 70,217 |
| 2016-05-24 | $13.09 | $13.17 | $13.02 | $13.14 | $10.19 | 46,297 |
| 2016-05-23 | $12.86 | $12.93 | $12.75 | $12.86 | $9.97 | 321,845 |
| 2016-05-20 | $13.00 | $13.01 | $12.87 | $12.91 | $10.01 | 708,954 |
| 2016-05-19 | $13.09 | $13.14 | $12.98 | $13.12 | $10.17 | 38,274 |
| 2016-05-18 | $12.84 | $13.14 | $12.84 | $13.09 | $10.15 | 27,641 |
| 2016-05-17 | $12.65 | $12.70 | $12.51 | $12.57 | $9.74 | 29,242 |
| 2016-05-16 | $12.36 | $12.51 | $12.36 | $12.50 | $9.69 | 49,012 |
| 2016-05-13 | $12.39 | $12.47 | $12.32 | $12.39 | $9.60 | 41,251 |
| 2016-05-12 | $12.47 | $12.51 | $12.39 | $12.51 | $9.70 | 40,911 |
| 2016-05-11 | $12.29 | $12.32 | $12.20 | $12.20 | $9.46 | 46,909 |
| 2016-05-10 | $12.24 | $12.36 | $12.22 | $12.30 | $9.54 | 33,932 |
| 2016-05-09 | $12.22 | $12.32 | $12.22 | $12.29 | $9.53 | 60,398 |
| 2016-05-06 | $12.13 | $12.22 | $12.12 | $12.18 | $9.44 | 39,078 |
| 2016-05-05 | $12.15 | $12.25 | $12.10 | $12.20 | $9.46 | 510,652 |
| 2016-05-04 | $12.27 | $12.29 | $12.11 | $12.17 | $9.43 | 46,330 |
| 2016-05-03 | $12.51 | $12.52 | $12.38 | $12.46 | $9.66 | 109,271 |
| 2016-05-02 | $12.64 | $12.77 | $12.60 | $12.77 | $9.90 | 39,258 |
| 2016-04-29 | $12.75 | $12.75 | $12.52 | $12.61 | $9.78 | 39,503 |
| 2016-04-28 | $12.70 | $12.84 | $12.70 | $12.72 | $9.86 | 228,348 |
| 2016-04-27 | $12.93 | $12.99 | $12.88 | $12.98 | $10.06 | 553,518 |
| 2016-04-26 | $12.87 | $12.93 | $12.83 | $12.85 | $9.96 | 35,547 |
| 2016-04-25 | $12.68 | $12.79 | $12.66 | $12.71 | $9.86 | 17,396 |
| 2016-04-22 | $12.53 | $12.61 | $12.47 | $12.53 | $9.72 | 39,736 |
| 2016-04-21 | $12.75 | $12.76 | $12.56 | $12.59 | $9.76 | 47,493 |
| 2016-04-20 | $12.71 | $12.83 | $12.70 | $12.78 | $9.91 | 26,268 |
| 2016-04-19 | $12.73 | $12.75 | $12.64 | $12.68 | $9.83 | 89,166 |
| 2016-04-18 | $12.78 | $12.92 | $12.74 | $12.91 | $10.01 | 86,156 |
| 2016-04-15 | $12.81 | $12.82 | $12.72 | $12.80 | $9.93 | 30,637 |
| 2016-04-14 | $12.77 | $12.88 | $12.73 | $12.87 | $9.98 | 66,209 |
| 2016-04-13 | $12.90 | $12.93 | $12.78 | $12.93 | $10.03 | 36,732 |
| 2016-04-12 | $12.61 | $12.76 | $12.53 | $12.76 | $9.89 | 51,059 |
| 2016-04-11 | $12.72 | $12.89 | $12.70 | $12.82 | $9.94 | 57,799 |
| 2016-04-08 | $12.69 | $12.75 | $12.63 | $12.70 | $9.85 | 434,358 |
| 2016-04-07 | $12.36 | $12.40 | $12.25 | $12.30 | $9.54 | 96,492 |
| 2016-04-06 | $11.71 | $12.10 | $11.71 | $12.07 | $9.36 | 98,524 |
| 2016-04-05 | $11.74 | $11.79 | $11.71 | $11.72 | $9.09 | 69,845 |
| 2016-04-04 | $11.94 | $11.97 | $11.82 | $11.89 | $9.22 | 138,239 |
| 2016-04-01 | $11.65 | $11.81 | $11.59 | $11.78 | $9.13 | 34,660 |
| 2016-03-31 | $11.77 | $11.92 | $11.76 | $11.84 | $9.18 | 36,837 |
| 2016-03-30 | $11.74 | $11.90 | $11.74 | $11.90 | $9.23 | 2,078,012 |
| 2016-03-29 | $11.45 | $12.10 | $11.38 | $12.09 | $9.37 | 1,880,939 |
| 2016-03-28 | $11.16 | $11.30 | $11.11 | $11.26 | $8.73 | 33,725 |
| 2016-03-24 | $11.11 | $11.20 | $11.09 | $11.16 | $8.65 | 51,469 |
| 2016-03-23 | $11.59 | $11.69 | $11.58 | $11.60 | $8.99 | 76,431 |
| 2016-03-22 | $11.64 | $11.67 | $11.53 | $11.53 | $8.94 | 152,743 |
| 2016-03-21 | $11.91 | $11.91 | $11.81 | $11.83 | $9.17 | 42,217 |
| 2016-03-18 | $12.10 | $12.17 | $12.00 | $12.05 | $9.34 | 45,726 |
| 2016-03-17 | $11.86 | $11.95 | $11.81 | $11.85 | $9.19 | 40,196 |
| 2016-03-16 | $11.46 | $11.75 | $11.43 | $11.67 | $9.05 | 224,318 |
| 2016-03-15 | $11.46 | $11.49 | $11.41 | $11.48 | $8.90 | 42,773 |
| 2016-03-14 | $11.62 | $11.74 | $11.62 | $11.68 | $9.05 | 34,844 |
| 2016-03-11 | $11.41 | $11.52 | $11.39 | $11.42 | $8.86 | 44,875 |
| 2016-03-10 | $11.68 | $11.76 | $11.57 | $11.69 | $9.06 | 30,670 |
| 2016-03-09 | $11.97 | $12.01 | $11.90 | $11.96 | $9.27 | 25,017 |
| 2016-03-08 | $11.92 | $11.95 | $11.82 | $11.88 | $9.21 | 50,326 |
| 2016-03-07 | $11.85 | $12.12 | $11.83 | $12.08 | $9.37 | 37,522 |
| 2016-03-04 | $12.02 | $12.08 | $11.97 | $11.97 | $9.28 | 19,457 |
| 2016-03-03 | $12.08 | $12.18 | $12.02 | $12.16 | $9.43 | 26,949 |
| 2016-03-02 | $11.98 | $12.10 | $11.93 | $12.10 | $9.38 | 37,143 |
| 2016-03-01 | $11.92 | $12.07 | $11.90 | $12.03 | $9.33 | 40,536 |
| 2016-02-29 | $11.72 | $11.86 | $11.69 | $11.73 | $9.10 | 61,429 |
| 2016-02-26 | $11.76 | $11.76 | $11.56 | $11.69 | $9.06 | 79,220 |
| 2016-02-25 | $11.63 | $11.63 | $11.47 | $11.59 | $8.99 | 157,615 |
| 2016-02-24 | $11.44 | $11.65 | $11.39 | $11.63 | $9.02 | 27,128 |
| 2016-02-23 | $11.80 | $11.84 | $11.62 | $11.63 | $9.02 | 36,356 |
| 2016-02-22 | $12.14 | $12.20 | $11.96 | $12.10 | $9.38 | 46,018 |
| 2016-02-19 | $12.27 | $12.41 | $12.22 | $12.38 | $9.60 | 37,947 |
| 2016-02-18 | $12.50 | $12.54 | $12.44 | $12.44 | $9.65 | 34,466 |
| 2016-02-17 | $12.33 | $12.55 | $12.33 | $12.47 | $9.67 | 60,935 |
| 2016-02-16 | $12.21 | $12.31 | $12.12 | $12.19 | $9.45 | 62,592 |
| 2016-02-12 | $11.96 | $12.14 | $11.90 | $12.02 | $9.32 | 70,685 |
| 2016-02-11 | $11.66 | $11.77 | $11.56 | $11.76 | $9.12 | 25,496 |
| 2016-02-10 | $11.93 | $11.96 | $11.81 | $11.86 | $9.20 | 164,361 |
| 2016-02-09 | $11.62 | $11.91 | $11.45 | $11.64 | $9.03 | 1,072,323 |
| 2016-02-08 | $11.81 | $11.84 | $11.63 | $11.82 | $9.17 | 30,154 |
| 2016-02-05 | $12.19 | $12.23 | $11.95 | $12.04 | $9.34 | 41,801 |
| 2016-02-04 | $12.11 | $12.24 | $12.01 | $12.15 | $9.42 | 237,111 |
| 2016-02-03 | $12.15 | $12.20 | $11.95 | $12.20 | $9.46 | 75,653 |
| 2016-02-02 | $12.02 | $12.05 | $11.95 | $12.00 | $9.30 | 59,852 |
| 2016-02-01 | $12.11 | $12.38 | $12.07 | $12.38 | $9.60 | 56,105 |
| 2016-01-29 | $11.92 | $12.30 | $11.92 | $12.29 | $9.53 | 37,558 |
| 2016-01-28 | $12.21 | $12.21 | $12.06 | $12.11 | $9.39 | 70,328 |
| 2016-01-27 | $12.16 | $12.33 | $12.07 | $12.10 | $9.38 | 51,110 |
| 2016-01-26 | $11.89 | $12.27 | $11.89 | $12.15 | $9.42 | 110,863 |
| 2016-01-25 | $11.95 | $12.03 | $11.89 | $11.95 | $9.27 | 85,936 |
| 2016-01-22 | $11.93 | $12.16 | $11.93 | $12.15 | $9.42 | 91,660 |
| 2016-01-21 | $11.76 | $12.03 | $11.65 | $11.96 | $9.27 | 82,982 |
| 2016-01-20 | $11.79 | $11.91 | $11.53 | $11.90 | $9.23 | 113,215 |
| 2016-01-19 | $11.98 | $12.05 | $11.83 | $11.93 | $9.25 | 88,065 |
| 2016-01-15 | $12.07 | $12.14 | $11.93 | $12.04 | $9.34 | 210,117 |
| 2016-01-14 | $12.25 | $12.43 | $12.12 | $12.36 | $9.58 | 182,961 |
| 2016-01-13 | $12.47 | $12.47 | $12.14 | $12.17 | $9.44 | 52,108 |
| 2016-01-12 | $12.32 | $12.45 | $12.25 | $12.41 | $9.62 | 412,895 |
| 2016-01-11 | $12.41 | $12.61 | $12.29 | $12.60 | $9.77 | 657,319 |
| 2016-01-08 | $12.59 | $12.64 | $12.43 | $12.43 | $9.64 | 467,444 |
| 2016-01-07 | $12.74 | $12.87 | $12.69 | $12.74 | $9.88 | 219,634 |
| 2016-01-06 | $12.81 | $12.90 | $12.71 | $12.81 | $9.93 | 76,362 |
| 2016-01-05 | $12.84 | $12.88 | $12.69 | $12.83 | $9.94 | 81,651 |
| 2016-01-04 | $12.93 | $12.95 | $12.69 | $12.88 | $9.99 | 62,337 |
Marks & Spencer Group (MAKSY) News Headlines
.jpg)
.jpg)
Recent Marks & Spencer Group (MAKSY) News
Similar Companies to Marks & Spencer Group (MAKSY) 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 | -- | -- | -- |