Medallion Financial Corp (MFIN) Exchange: NASDAQ
Data as of April 24, 2024
$7.79 ($-0.09) -1.14%
Medallion Financial Corp - Daily Information
Click for more stock information on Medallion Financial Corp.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $7.82 |
| Previous Close | $7.79 |
| High | $7.90 |
| Low | $7.70 |
| Adjusted Open | $7.82 |
| Previous Adjusted Close | $7.79 |
| Adjusted High | $7.90 |
| Adjusted Low | $7.70 |
About Medallion Financial Corp (MFIN)
Medallion Financial Corp., primarily through its wholly-owned subsidiary Medallion Bank, is a finance company that originates and services consumer loans and loans in various commercial industries. Medallion Financial Corp. has lent more than $9 billion since its initial public offering in 1996.
Invest in Medallion Financial Corp (MFIN)
Historical Stock Data for Medallion Financial Corp (MFIN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $7.82 | $7.90 | $7.70 | $7.79 | $7.79 | 31,735 |
| 2024-04-18 | $7.76 | $7.97 | $7.69 | $7.88 | $7.88 | 108,763 |
| 2024-04-17 | $7.80 | $7.90 | $7.73 | $7.73 | $7.73 | 19,514 |
| 2024-04-16 | $7.67 | $7.96 | $7.55 | $7.81 | $7.81 | 94,606 |
| 2024-04-15 | $7.67 | $7.82 | $7.56 | $7.74 | $7.74 | 66,650 |
| 2024-04-12 | $7.85 | $7.85 | $7.55 | $7.73 | $7.73 | 42,142 |
| 2024-04-11 | $7.62 | $7.87 | $7.59 | $7.82 | $7.82 | 47,115 |
| 2024-04-10 | $7.92 | $7.99 | $7.43 | $7.54 | $7.54 | 152,305 |
| 2024-04-09 | $7.84 | $8.00 | $7.71 | $8.00 | $8.00 | 90,571 |
| 2024-04-08 | $8.00 | $8.00 | $7.73 | $7.77 | $7.77 | 90,633 |
| 2024-04-05 | $7.92 | $8.06 | $7.92 | $7.99 | $7.99 | 36,418 |
| 2024-04-04 | $8.06 | $8.23 | $7.92 | $7.92 | $7.92 | 48,585 |
| 2024-04-03 | $7.99 | $8.09 | $7.88 | $8.01 | $8.01 | 33,497 |
| 2024-04-02 | $8.01 | $8.23 | $7.89 | $7.95 | $7.95 | 77,171 |
| 2024-04-01 | $7.99 | $8.11 | $7.77 | $8.07 | $8.07 | 88,446 |
| 2024-03-28 | $7.92 | $7.98 | $7.83 | $7.91 | $7.91 | 57,632 |
| 2024-03-27 | $7.77 | $7.94 | $7.62 | $7.87 | $7.87 | 45,280 |
| 2024-03-26 | $7.80 | $7.86 | $7.73 | $7.77 | $7.77 | 55,292 |
| 2024-03-25 | $7.67 | $7.79 | $7.67 | $7.79 | $7.79 | 48,054 |
| 2024-03-22 | $7.81 | $7.92 | $7.67 | $7.72 | $7.72 | 323,126 |
| 2024-03-21 | $7.57 | $7.87 | $7.57 | $7.87 | $7.87 | 85,961 |
| 2024-03-20 | $7.31 | $7.75 | $7.30 | $7.75 | $7.75 | 109,993 |
| 2024-03-19 | $7.33 | $7.38 | $7.05 | $7.30 | $7.30 | 224,322 |
| 2024-03-18 | $7.59 | $7.79 | $7.40 | $7.51 | $7.51 | 52,700 |
| 2024-03-15 | $7.85 | $8.01 | $7.42 | $7.66 | $7.66 | 219,352 |
| 2024-03-14 | $7.82 | $7.96 | $7.63 | $7.83 | $7.83 | 106,295 |
| 2024-03-13 | $7.93 | $8.07 | $7.81 | $7.92 | $7.82 | 76,099 |
| 2024-03-12 | $7.76 | $7.96 | $7.66 | $7.87 | $7.77 | 122,443 |
| 2024-03-11 | $8.05 | $8.05 | $7.34 | $7.76 | $7.66 | 185,659 |
| 2024-03-08 | $8.38 | $8.56 | $8.05 | $8.09 | $8.09 | 108,579 |
| 2024-03-07 | $8.46 | $8.55 | $8.11 | $8.40 | $8.40 | 75,996 |
| 2024-03-06 | $8.18 | $8.57 | $8.16 | $8.37 | $8.37 | 150,099 |
| 2024-03-05 | $8.20 | $8.42 | $8.12 | $8.14 | $8.14 | 68,260 |
| 2024-03-04 | $8.02 | $8.31 | $8.02 | $8.18 | $8.18 | 87,649 |
| 2024-03-01 | $7.69 | $8.09 | $7.54 | $7.98 | $7.98 | 108,913 |
| 2024-02-29 | $7.53 | $7.97 | $7.53 | $7.73 | $7.73 | 104,670 |
| 2024-02-28 | $7.83 | $7.83 | $7.43 | $7.55 | $7.55 | 125,645 |
| 2024-02-27 | $7.99 | $8.07 | $7.85 | $7.90 | $7.90 | 118,417 |
| 2024-02-26 | $8.40 | $8.58 | $8.01 | $8.07 | $8.07 | 154,557 |
| 2024-02-23 | $8.16 | $8.48 | $8.00 | $8.39 | $8.39 | 121,193 |
| 2024-02-22 | $8.05 | $8.25 | $8.00 | $8.03 | $8.03 | 138,427 |
| 2024-02-21 | $9.70 | $9.70 | $6.92 | $8.01 | $8.01 | 1,179,029 |
| 2024-02-20 | $9.00 | $9.96 | $8.96 | $9.80 | $9.80 | 156,043 |
| 2024-02-16 | $9.24 | $9.30 | $8.74 | $8.97 | $8.97 | 160,991 |
| 2024-02-15 | $9.60 | $9.71 | $9.31 | $9.35 | $9.35 | 56,594 |
| 2024-02-14 | $9.57 | $9.67 | $9.50 | $9.62 | $9.62 | 27,333 |
| 2024-02-13 | $9.73 | $9.73 | $9.18 | $9.35 | $9.35 | 71,702 |
| 2024-02-12 | $9.97 | $10.06 | $9.83 | $9.83 | $9.83 | 62,260 |
| 2024-02-09 | $9.98 | $10.07 | $9.90 | $9.99 | $9.99 | 52,701 |
| 2024-02-08 | $9.88 | $10.12 | $9.78 | $10.06 | $10.06 | 40,215 |
| 2024-02-07 | $10.13 | $10.13 | $9.82 | $9.83 | $9.83 | 56,482 |
| 2024-02-06 | $9.87 | $10.10 | $9.80 | $10.09 | $10.09 | 67,990 |
| 2024-02-05 | $10.02 | $10.05 | $9.84 | $9.93 | $9.93 | 46,449 |
| 2024-02-02 | $10.07 | $10.07 | $9.90 | $10.04 | $10.04 | 30,723 |
| 2024-02-01 | $10.10 | $10.14 | $9.59 | $10.14 | $10.14 | 117,908 |
| 2024-01-31 | $9.83 | $10.09 | $9.83 | $10.07 | $10.07 | 102,277 |
| 2024-01-30 | $9.83 | $9.86 | $9.51 | $9.83 | $9.83 | 47,867 |
| 2024-01-29 | $9.95 | $9.97 | $9.65 | $9.83 | $9.83 | 60,075 |
| 2024-01-26 | $10.07 | $10.09 | $10.00 | $10.05 | $10.05 | 27,675 |
| 2024-01-25 | $10.05 | $10.10 | $9.93 | $10.03 | $10.03 | 28,020 |
| 2024-01-24 | $9.88 | $9.95 | $9.87 | $9.92 | $9.92 | 24,556 |
| 2024-01-23 | $10.06 | $10.06 | $9.77 | $9.85 | $9.85 | 56,415 |
| 2024-01-22 | $9.83 | $10.10 | $9.83 | $10.03 | $10.03 | 69,130 |
| 2024-01-19 | $9.87 | $9.94 | $9.80 | $9.83 | $9.83 | 36,750 |
| 2024-01-18 | $9.72 | $9.84 | $9.65 | $9.84 | $9.84 | 60,495 |
| 2024-01-17 | $9.58 | $9.69 | $9.51 | $9.69 | $9.69 | 43,103 |
| 2024-01-16 | $9.91 | $9.96 | $9.61 | $9.67 | $9.67 | 59,759 |
| 2024-01-12 | $9.99 | $10.02 | $9.87 | $9.91 | $9.91 | 39,062 |
| 2024-01-11 | $9.88 | $9.97 | $9.70 | $9.93 | $9.93 | 34,629 |
| 2024-01-10 | $9.76 | $9.96 | $9.76 | $9.94 | $9.94 | 51,414 |
| 2024-01-09 | $9.90 | $9.92 | $9.54 | $9.81 | $9.81 | 54,412 |
| 2024-01-08 | $9.94 | $10.10 | $9.93 | $9.98 | $9.98 | 36,614 |
| 2024-01-05 | $10.00 | $10.12 | $9.91 | $9.93 | $9.93 | 149,924 |
| 2024-01-04 | $9.91 | $10.01 | $9.90 | $9.94 | $9.94 | 54,429 |
| 2024-01-03 | $9.90 | $10.04 | $9.87 | $9.92 | $9.92 | 128,020 |
| 2024-01-02 | $9.82 | $9.91 | $9.75 | $9.91 | $9.91 | 105,424 |
| 2023-12-29 | $9.93 | $9.94 | $9.75 | $9.85 | $9.85 | 30,407 |
| 2023-12-28 | $10.05 | $10.10 | $9.85 | $9.97 | $9.97 | 55,563 |
| 2023-12-27 | $10.03 | $10.09 | $9.93 | $10.07 | $10.07 | 63,587 |
| 2023-12-26 | $9.73 | $10.04 | $9.73 | $10.02 | $10.02 | 135,130 |
| 2023-12-22 | $9.71 | $9.81 | $9.65 | $9.80 | $9.80 | 32,253 |
| 2023-12-21 | $9.80 | $9.81 | $9.61 | $9.77 | $9.77 | 47,525 |
| 2023-12-20 | $9.69 | $9.92 | $9.58 | $9.73 | $9.73 | 80,863 |
| 2023-12-19 | $9.53 | $9.70 | $9.53 | $9.70 | $9.70 | 94,273 |
| 2023-12-18 | $9.44 | $9.64 | $9.38 | $9.45 | $9.45 | 49,819 |
| 2023-12-15 | $9.39 | $9.50 | $9.11 | $9.44 | $9.44 | 102,883 |
| 2023-12-14 | $9.40 | $9.40 | $9.15 | $9.37 | $9.37 | 109,109 |
| 2023-12-13 | $9.34 | $9.40 | $9.11 | $9.38 | $9.38 | 125,500 |
| 2023-12-12 | $9.33 | $9.44 | $9.29 | $9.30 | $9.30 | 37,793 |
| 2023-12-11 | $9.32 | $9.48 | $9.32 | $9.40 | $9.40 | 30,802 |
| 2023-12-08 | $9.34 | $9.57 | $9.34 | $9.51 | $9.51 | 25,091 |
| 2023-12-07 | $9.37 | $9.69 | $9.37 | $9.50 | $9.50 | 42,752 |
| 2023-12-06 | $9.67 | $9.74 | $9.43 | $9.46 | $9.46 | 65,017 |
| 2023-12-05 | $9.48 | $9.69 | $9.36 | $9.65 | $9.65 | 68,717 |
| 2023-12-04 | $9.60 | $9.61 | $9.44 | $9.57 | $9.57 | 47,824 |
| 2023-12-01 | $9.11 | $9.63 | $9.11 | $9.60 | $9.60 | 89,455 |
| 2023-11-30 | $9.53 | $9.54 | $9.27 | $9.53 | $9.53 | 100,493 |
| 2023-11-29 | $9.53 | $9.54 | $9.34 | $9.43 | $9.43 | 59,954 |
| 2023-11-28 | $9.47 | $9.50 | $9.29 | $9.43 | $9.43 | 52,419 |
| 2023-11-27 | $9.50 | $9.52 | $9.23 | $9.44 | $9.44 | 54,145 |
| 2023-11-24 | $9.33 | $9.50 | $9.17 | $9.47 | $9.47 | 36,951 |
| 2023-11-22 | $9.35 | $9.45 | $9.06 | $9.31 | $9.31 | 69,834 |
| 2023-11-21 | $9.08 | $9.38 | $9.03 | $9.30 | $9.30 | 85,364 |
| 2023-11-20 | $9.04 | $9.19 | $8.99 | $9.05 | $9.05 | 53,785 |
| 2023-11-17 | $8.88 | $9.02 | $8.76 | $8.95 | $8.95 | 40,734 |
| 2023-11-16 | $9.02 | $9.02 | $8.77 | $8.88 | $8.88 | 35,841 |
| 2023-11-15 | $8.61 | $9.07 | $8.61 | $8.99 | $8.99 | 69,982 |
| 2023-11-14 | $9.00 | $9.00 | $8.54 | $8.64 | $8.64 | 166,404 |
| 2023-11-13 | $8.51 | $8.98 | $8.51 | $8.94 | $8.84 | 95,781 |
| 2023-11-10 | $8.35 | $8.64 | $8.03 | $8.64 | $8.64 | 165,037 |
| 2023-11-09 | $8.29 | $8.39 | $8.06 | $8.27 | $8.27 | 79,169 |
| 2023-11-08 | $8.09 | $8.53 | $8.00 | $8.29 | $8.29 | 48,625 |
| 2023-11-07 | $8.52 | $8.55 | $7.79 | $8.20 | $8.20 | 79,821 |
| 2023-11-06 | $8.61 | $8.78 | $8.50 | $8.52 | $8.52 | 65,600 |
| 2023-11-03 | $8.16 | $8.88 | $8.16 | $8.47 | $8.47 | 110,328 |
| 2023-11-02 | $7.90 | $8.63 | $7.84 | $8.05 | $8.05 | 171,175 |
| 2023-11-01 | $7.38 | $8.17 | $7.30 | $7.76 | $7.76 | 103,307 |
| 2023-10-31 | $6.80 | $7.50 | $6.76 | $7.29 | $7.29 | 121,422 |
| 2023-10-30 | $6.62 | $6.75 | $6.34 | $6.50 | $6.50 | 89,802 |
| 2023-10-27 | $6.51 | $6.58 | $6.44 | $6.52 | $6.52 | 26,366 |
| 2023-10-26 | $6.64 | $6.74 | $6.45 | $6.49 | $6.49 | 27,450 |
| 2023-10-25 | $6.50 | $6.60 | $6.45 | $6.51 | $6.51 | 30,373 |
| 2023-10-24 | $6.71 | $6.71 | $6.42 | $6.55 | $6.55 | 29,213 |
| 2023-10-23 | $6.52 | $6.62 | $6.44 | $6.47 | $6.47 | 26,366 |
| 2023-10-20 | $6.80 | $6.85 | $6.38 | $6.53 | $6.53 | 36,896 |
| 2023-10-19 | $6.62 | $7.11 | $6.57 | $6.68 | $6.68 | 43,741 |
| 2023-10-18 | $6.64 | $6.93 | $6.40 | $6.62 | $6.62 | 116,511 |
| 2023-10-17 | $6.46 | $6.78 | $6.32 | $6.61 | $6.61 | 54,831 |
| 2023-10-16 | $6.65 | $6.74 | $6.30 | $6.49 | $6.49 | 40,006 |
| 2023-10-13 | $6.34 | $6.50 | $6.33 | $6.39 | $6.39 | 22,405 |
| 2023-10-12 | $6.60 | $6.66 | $6.28 | $6.38 | $6.38 | 64,499 |
| 2023-10-11 | $6.85 | $6.99 | $6.66 | $6.66 | $6.66 | 56,334 |
| 2023-10-10 | $6.74 | $7.09 | $6.60 | $6.76 | $6.76 | 27,398 |
| 2023-10-09 | $6.91 | $6.98 | $6.66 | $6.78 | $6.78 | 31,660 |
| 2023-10-06 | $6.62 | $7.09 | $6.62 | $6.91 | $6.91 | 43,580 |
| 2023-10-05 | $6.54 | $6.80 | $6.49 | $6.60 | $6.60 | 33,056 |
| 2023-10-04 | $6.52 | $6.63 | $6.45 | $6.50 | $6.50 | 60,181 |
| 2023-10-03 | $6.69 | $6.74 | $6.44 | $6.59 | $6.59 | 79,048 |
| 2023-10-02 | $6.93 | $7.03 | $6.74 | $6.79 | $6.79 | 48,094 |
| 2023-09-29 | $7.08 | $7.08 | $6.92 | $7.02 | $7.02 | 39,294 |
| 2023-09-28 | $7.01 | $7.22 | $6.96 | $7.05 | $7.05 | 32,269 |
| 2023-09-27 | $7.04 | $7.22 | $7.00 | $7.00 | $7.00 | 19,446 |
| 2023-09-26 | $7.22 | $7.22 | $6.93 | $7.03 | $7.03 | 73,026 |
| 2023-09-25 | $7.44 | $7.57 | $7.25 | $7.26 | $7.26 | 24,710 |
| 2023-09-22 | $7.50 | $7.67 | $7.43 | $7.44 | $7.44 | 58,906 |
| 2023-09-21 | $7.60 | $7.76 | $7.41 | $7.44 | $7.44 | 37,945 |
| 2023-09-20 | $7.84 | $7.91 | $7.58 | $7.64 | $7.64 | 28,239 |
| 2023-09-19 | $7.96 | $8.01 | $7.71 | $7.78 | $7.78 | 53,862 |
| 2023-09-18 | $7.60 | $7.98 | $7.60 | $7.90 | $7.90 | 78,819 |
| 2023-09-15 | $7.60 | $7.74 | $7.45 | $7.65 | $7.65 | 131,785 |
| 2023-09-14 | $7.68 | $7.78 | $7.47 | $7.62 | $7.62 | 82,470 |
| 2023-09-13 | $7.87 | $7.94 | $7.62 | $7.62 | $7.62 | 31,711 |
| 2023-09-12 | $7.64 | $7.90 | $7.60 | $7.81 | $7.81 | 55,397 |
| 2023-09-11 | $8.03 | $8.05 | $7.68 | $7.68 | $7.68 | 37,492 |
| 2023-09-08 | $7.91 | $8.08 | $7.79 | $7.95 | $7.95 | 34,354 |
| 2023-09-07 | $7.77 | $8.03 | $7.64 | $7.89 | $7.89 | 31,120 |
| 2023-09-06 | $8.08 | $8.08 | $7.66 | $7.79 | $7.79 | 104,835 |
| 2023-09-05 | $8.20 | $8.29 | $8.04 | $8.13 | $8.13 | 34,016 |
| 2023-09-01 | $8.42 | $8.42 | $8.11 | $8.29 | $8.29 | 60,929 |
| 2023-08-31 | $8.35 | $8.40 | $8.09 | $8.40 | $8.40 | 81,647 |
| 2023-08-30 | $8.31 | $8.48 | $8.22 | $8.28 | $8.28 | 27,844 |
| 2023-08-29 | $8.39 | $8.54 | $8.27 | $8.34 | $8.34 | 31,878 |
| 2023-08-28 | $8.27 | $8.60 | $8.25 | $8.42 | $8.42 | 49,937 |
| 2023-08-25 | $8.43 | $8.48 | $8.22 | $8.27 | $8.27 | 24,620 |
| 2023-08-24 | $8.20 | $8.40 | $8.14 | $8.38 | $8.38 | 66,253 |
| 2023-08-23 | $8.33 | $8.35 | $8.16 | $8.28 | $8.28 | 32,211 |
| 2023-08-22 | $8.13 | $8.30 | $7.96 | $8.26 | $8.26 | 82,064 |
| 2023-08-21 | $8.52 | $8.52 | $8.15 | $8.15 | $8.15 | 63,758 |
| 2023-08-18 | $8.32 | $8.72 | $8.32 | $8.54 | $8.54 | 24,237 |
| 2023-08-17 | $8.66 | $8.66 | $8.37 | $8.42 | $8.42 | 44,174 |
| 2023-08-16 | $8.31 | $8.68 | $8.31 | $8.56 | $8.56 | 60,820 |
| 2023-08-15 | $8.27 | $8.45 | $8.05 | $8.40 | $8.40 | 65,583 |
| 2023-08-14 | $8.39 | $8.39 | $7.92 | $8.34 | $8.34 | 185,230 |
| 2023-08-11 | $8.61 | $8.70 | $8.25 | $8.47 | $8.47 | 190,178 |
| 2023-08-10 | $9.40 | $9.40 | $8.72 | $8.72 | $8.72 | 126,590 |
| 2023-08-09 | $9.74 | $9.74 | $9.22 | $9.35 | $9.35 | 80,187 |
| 2023-08-08 | $9.70 | $9.87 | $9.50 | $9.74 | $9.74 | 120,101 |
| 2023-08-07 | $10.29 | $10.49 | $9.74 | $9.90 | $9.90 | 126,889 |
| 2023-08-04 | $10.02 | $10.39 | $9.74 | $10.24 | $10.24 | 226,108 |
| 2023-08-03 | $9.96 | $10.09 | $9.80 | $9.82 | $9.82 | 65,434 |
| 2023-08-02 | $10.07 | $10.09 | $9.82 | $9.93 | $9.93 | 109,778 |
| 2023-08-01 | $9.96 | $10.14 | $9.79 | $10.07 | $10.07 | 180,558 |
| 2023-07-31 | $9.40 | $10.11 | $9.40 | $9.96 | $9.96 | 559,125 |
| 2023-07-28 | $9.25 | $9.45 | $9.07 | $9.40 | $9.40 | 196,829 |
| 2023-07-27 | $9.20 | $9.23 | $8.91 | $9.17 | $9.17 | 101,933 |
| 2023-07-26 | $8.91 | $9.17 | $8.78 | $9.14 | $9.14 | 152,955 |
| 2023-07-25 | $8.90 | $9.11 | $8.59 | $8.78 | $8.78 | 254,267 |
| 2023-07-24 | $8.13 | $8.55 | $8.13 | $8.25 | $8.25 | 104,223 |
| 2023-07-21 | $8.14 | $8.20 | $7.93 | $8.20 | $8.20 | 27,243 |
| 2023-07-20 | $8.18 | $8.18 | $7.99 | $8.14 | $8.14 | 20,519 |
| 2023-07-19 | $8.04 | $8.22 | $8.00 | $8.19 | $8.19 | 41,515 |
| 2023-07-18 | $7.99 | $8.12 | $7.94 | $8.09 | $8.09 | 20,850 |
| 2023-07-17 | $7.80 | $8.05 | $7.80 | $7.93 | $7.93 | 43,991 |
| 2023-07-14 | $7.99 | $7.99 | $7.70 | $7.80 | $7.80 | 22,199 |
| 2023-07-13 | $7.93 | $8.00 | $7.81 | $7.97 | $7.97 | 24,910 |
| 2023-07-12 | $7.99 | $8.00 | $7.80 | $7.84 | $7.84 | 27,809 |
| 2023-07-11 | $7.65 | $8.00 | $7.63 | $7.91 | $7.91 | 24,221 |
| 2023-07-10 | $7.55 | $7.75 | $7.50 | $7.54 | $7.54 | 26,094 |
| 2023-07-07 | $7.42 | $7.65 | $7.42 | $7.49 | $7.49 | 15,469 |
| 2023-07-06 | $7.69 | $7.96 | $7.36 | $7.45 | $7.45 | 29,166 |
| 2023-07-05 | $7.98 | $8.00 | $7.58 | $7.69 | $7.69 | 49,845 |
| 2023-07-03 | $7.96 | $8.02 | $7.91 | $8.00 | $8.00 | 39,118 |
| 2023-06-30 | $7.84 | $8.05 | $7.76 | $7.91 | $7.91 | 28,713 |
| 2023-06-29 | $7.71 | $7.86 | $7.61 | $7.81 | $7.81 | 28,066 |
| 2023-06-28 | $7.69 | $7.75 | $7.50 | $7.61 | $7.61 | 26,742 |
| 2023-06-27 | $7.64 | $7.71 | $7.50 | $7.52 | $7.52 | 22,621 |
| 2023-06-26 | $7.32 | $7.63 | $7.32 | $7.55 | $7.55 | 21,628 |
| 2023-06-23 | $7.38 | $7.55 | $7.33 | $7.36 | $7.36 | 48,555 |
| 2023-06-22 | $7.73 | $7.77 | $7.48 | $7.51 | $7.51 | 33,416 |
| 2023-06-21 | $7.76 | $7.86 | $7.68 | $7.81 | $7.81 | 13,270 |
| 2023-06-20 | $7.65 | $7.78 | $7.55 | $7.75 | $7.75 | 66,942 |
| 2023-06-16 | $7.86 | $7.98 | $7.55 | $7.59 | $7.59 | 40,500 |
| 2023-06-15 | $7.73 | $7.97 | $7.73 | $7.85 | $7.85 | 36,000 |
| 2023-06-14 | $7.99 | $8.04 | $7.68 | $7.68 | $7.68 | 44,892 |
| 2023-06-13 | $7.71 | $7.98 | $7.67 | $7.91 | $7.91 | 68,594 |
| 2023-06-12 | $7.41 | $7.78 | $7.35 | $7.70 | $7.70 | 68,269 |
| 2023-06-09 | $7.35 | $7.56 | $7.30 | $7.36 | $7.36 | 34,785 |
| 2023-06-08 | $7.39 | $7.60 | $7.17 | $7.41 | $7.41 | 55,169 |
| 2023-06-07 | $7.26 | $7.50 | $7.22 | $7.37 | $7.37 | 71,036 |
| 2023-06-06 | $7.10 | $7.48 | $7.05 | $7.33 | $7.33 | 74,722 |
| 2023-06-05 | $7.07 | $7.10 | $6.73 | $7.07 | $7.07 | 62,834 |
| 2023-06-02 | $6.67 | $7.07 | $6.57 | $7.01 | $7.01 | 81,567 |
| 2023-06-01 | $6.38 | $6.63 | $6.30 | $6.55 | $6.55 | 20,602 |
| 2023-05-31 | $6.40 | $6.80 | $6.34 | $6.34 | $6.34 | 80,071 |
| 2023-05-30 | $6.38 | $6.55 | $6.30 | $6.36 | $6.36 | 48,809 |
| 2023-05-26 | $6.63 | $6.63 | $6.17 | $6.33 | $6.33 | 28,466 |
| 2023-05-25 | $6.25 | $6.46 | $6.17 | $6.17 | $6.17 | 19,438 |
| 2023-05-24 | $6.37 | $6.42 | $6.25 | $6.30 | $6.30 | 27,717 |
| 2023-05-23 | $6.49 | $6.68 | $6.37 | $6.39 | $6.39 | 25,088 |
| 2023-05-22 | $6.68 | $6.76 | $6.51 | $6.59 | $6.59 | 37,629 |
| 2023-05-19 | $6.65 | $6.75 | $6.58 | $6.68 | $6.68 | 38,234 |
| 2023-05-18 | $6.87 | $6.94 | $6.52 | $6.71 | $6.71 | 33,294 |
| 2023-05-17 | $6.74 | $6.85 | $6.44 | $6.80 | $6.80 | 73,338 |
| 2023-05-16 | $6.45 | $6.55 | $6.36 | $6.37 | $6.37 | 36,137 |
| 2023-05-15 | $6.50 | $6.68 | $6.44 | $6.53 | $6.53 | 65,068 |
| 2023-05-12 | $6.73 | $6.86 | $6.48 | $6.64 | $6.64 | 21,096 |
| 2023-05-11 | $6.74 | $6.88 | $6.73 | $6.80 | $6.72 | 47,396 |
| 2023-05-10 | $7.03 | $7.07 | $6.70 | $6.86 | $6.78 | 78,456 |
| 2023-05-09 | $6.80 | $7.05 | $6.64 | $7.04 | $6.96 | 116,865 |
| 2023-05-08 | $6.28 | $7.01 | $6.28 | $6.74 | $6.66 | 151,030 |
| 2023-05-05 | $5.95 | $6.24 | $5.91 | $6.12 | $6.05 | 67,032 |
| 2023-05-04 | $6.06 | $6.42 | $5.75 | $5.77 | $5.70 | 79,802 |
| 2023-05-03 | $6.37 | $6.81 | $6.03 | $6.15 | $6.08 | 126,111 |
| 2023-05-02 | $6.47 | $6.47 | $5.64 | $6.28 | $6.21 | 111,369 |
| 2023-05-01 | $6.80 | $6.95 | $6.26 | $6.26 | $6.19 | 128,872 |
| 2023-04-28 | $6.16 | $6.49 | $5.81 | $5.94 | $5.87 | 105,652 |
| 2023-04-27 | $6.08 | $6.53 | $6.08 | $6.16 | $6.09 | 7,313 |
| 2023-04-26 | $6.16 | $6.32 | $5.85 | $6.08 | $6.01 | 44,195 |
| 2023-04-25 | $6.47 | $6.83 | $6.08 | $6.11 | $6.04 | 73,023 |
| 2023-04-24 | $6.48 | $6.84 | $6.42 | $6.52 | $6.44 | 17,015 |
| 2023-04-21 | $6.54 | $6.77 | $6.38 | $6.42 | $6.34 | 36,497 |
| 2023-04-20 | $6.70 | $6.78 | $6.40 | $6.65 | $6.57 | 30,621 |
| 2023-04-19 | $6.51 | $6.79 | $6.51 | $6.67 | $6.59 | 30,759 |
| 2023-04-18 | $6.60 | $6.72 | $6.35 | $6.52 | $6.44 | 87,831 |
| 2023-04-17 | $6.79 | $6.79 | $6.61 | $6.61 | $6.53 | 41,238 |
| 2023-04-14 | $6.73 | $6.92 | $6.66 | $6.77 | $6.77 | 52,728 |
| 2023-04-13 | $6.77 | $6.92 | $6.65 | $6.65 | $6.65 | 48,292 |
| 2023-04-12 | $6.83 | $6.95 | $6.70 | $6.77 | $6.77 | 55,953 |
| 2023-04-11 | $7.05 | $7.27 | $6.81 | $6.85 | $6.85 | 58,553 |
| 2023-04-10 | $6.83 | $7.14 | $6.80 | $7.00 | $7.00 | 45,519 |
| 2023-04-06 | $6.73 | $7.21 | $6.73 | $6.83 | $6.83 | 13,008 |
| 2023-04-05 | $6.80 | $6.98 | $6.67 | $6.71 | $6.71 | 78,854 |
| 2023-04-04 | $7.15 | $7.25 | $6.80 | $6.81 | $6.81 | 65,516 |
| 2023-04-03 | $7.24 | $7.44 | $6.93 | $7.06 | $7.06 | 138,668 |
| 2023-03-31 | $7.65 | $7.76 | $7.54 | $7.67 | $7.67 | 31,685 |
| 2023-03-30 | $7.62 | $7.79 | $7.61 | $7.69 | $7.69 | 32,317 |
| 2023-03-29 | $7.66 | $7.85 | $7.53 | $7.68 | $7.68 | 42,402 |
| 2023-03-28 | $7.69 | $7.76 | $7.62 | $7.70 | $7.70 | 49,757 |
| 2023-03-27 | $7.53 | $7.81 | $7.53 | $7.64 | $7.64 | 23,656 |
| 2023-03-24 | $7.66 | $7.85 | $7.16 | $7.60 | $7.60 | 26,021 |
| 2023-03-23 | $7.89 | $8.00 | $7.64 | $7.65 | $7.65 | 23,235 |
| 2023-03-22 | $8.10 | $8.10 | $7.78 | $7.86 | $7.86 | 43,354 |
| 2023-03-21 | $7.76 | $8.13 | $7.55 | $7.99 | $7.99 | 60,028 |
| 2023-03-20 | $7.55 | $7.87 | $7.44 | $7.67 | $7.67 | 85,592 |
| 2023-03-17 | $7.59 | $8.04 | $7.21 | $7.39 | $7.39 | 133,109 |
| 2023-03-16 | $7.42 | $7.81 | $7.42 | $7.58 | $7.58 | 25,036 |
| 2023-03-15 | $7.83 | $8.00 | $7.39 | $7.56 | $7.56 | 36,209 |
| 2023-03-14 | $8.13 | $8.26 | $7.91 | $8.06 | $8.06 | 66,159 |
| 2023-03-13 | $8.06 | $8.20 | $7.80 | $8.01 | $8.01 | 79,879 |
| 2023-03-10 | $8.21 | $8.40 | $7.92 | $8.24 | $8.24 | 56,642 |
| 2023-03-09 | $8.66 | $8.66 | $8.29 | $8.29 | $8.29 | 36,809 |
| 2023-03-08 | $8.73 | $8.76 | $8.48 | $8.52 | $8.52 | 101,138 |
| 2023-03-07 | $8.58 | $8.89 | $8.39 | $8.46 | $8.46 | 35,153 |
| 2023-03-06 | $8.48 | $8.77 | $8.37 | $8.68 | $8.68 | 61,073 |
| 2023-03-03 | $8.53 | $8.60 | $8.32 | $8.47 | $8.47 | 33,941 |
| 2023-03-02 | $8.41 | $8.64 | $8.34 | $8.50 | $8.50 | 39,852 |
| 2023-03-01 | $8.42 | $8.65 | $8.40 | $8.49 | $8.49 | 64,520 |
| 2023-02-28 | $8.35 | $8.56 | $8.03 | $8.45 | $8.45 | 131,481 |
| 2023-02-27 | $8.08 | $8.15 | $7.76 | $8.00 | $8.00 | 142,627 |
| 2023-02-24 | $8.15 | $8.30 | $8.00 | $8.10 | $8.10 | 91,898 |
| 2023-02-23 | $8.25 | $8.25 | $7.95 | $8.15 | $8.15 | 86,025 |
| 2023-02-22 | $7.95 | $7.95 | $7.51 | $7.71 | $7.71 | 23,815 |
| 2023-02-21 | $7.85 | $8.38 | $7.75 | $7.78 | $7.78 | 33,149 |
| 2023-02-17 | $8.06 | $8.23 | $7.88 | $7.93 | $7.93 | 28,687 |
| 2023-02-16 | $8.50 | $8.50 | $8.06 | $8.08 | $8.08 | 25,924 |
| 2023-02-15 | $8.79 | $8.80 | $8.50 | $8.50 | $8.50 | 11,651 |
| 2023-02-14 | $8.70 | $8.98 | $8.70 | $8.79 | $8.79 | 28,559 |
| 2023-02-13 | $8.80 | $8.85 | $8.73 | $8.84 | $8.84 | 16,841 |
| 2023-02-10 | $8.76 | $8.89 | $8.65 | $8.80 | $8.80 | 25,070 |
| 2023-02-09 | $8.95 | $8.96 | $8.75 | $8.80 | $8.80 | 30,414 |
| 2023-02-08 | $8.91 | $9.13 | $8.90 | $8.97 | $8.97 | 9,014 |
| 2023-02-07 | $8.94 | $9.21 | $8.88 | $9.21 | $9.21 | 27,630 |
| 2023-02-06 | $8.99 | $9.09 | $8.81 | $9.03 | $9.03 | 15,278 |
| 2023-02-03 | $8.99 | $9.07 | $8.70 | $8.92 | $8.92 | 22,136 |
| 2023-02-02 | $9.19 | $9.35 | $8.86 | $8.97 | $8.97 | 54,574 |
| 2023-02-01 | $8.50 | $9.29 | $8.42 | $9.16 | $9.16 | 90,165 |
| 2023-01-31 | $8.36 | $8.77 | $8.36 | $8.54 | $8.54 | 208,582 |
| 2023-01-30 | $8.12 | $8.44 | $7.99 | $8.36 | $8.36 | 27,304 |
| 2023-01-27 | $8.00 | $8.18 | $7.94 | $8.09 | $8.09 | 89,330 |
| 2023-01-26 | $8.14 | $8.15 | $7.88 | $7.94 | $7.94 | 49,217 |
| 2023-01-25 | $8.10 | $8.17 | $7.97 | $8.15 | $8.15 | 32,992 |
| 2023-01-24 | $8.09 | $8.18 | $7.81 | $8.08 | $8.08 | 27,310 |
| 2023-01-23 | $8.01 | $8.15 | $7.80 | $8.07 | $8.07 | 43,185 |
| 2023-01-20 | $7.98 | $8.11 | $7.74 | $7.94 | $7.94 | 86,506 |
| 2023-01-19 | $7.85 | $8.02 | $7.72 | $7.91 | $7.91 | 20,866 |
| 2023-01-18 | $7.70 | $8.16 | $7.69 | $8.01 | $8.01 | 122,666 |
| 2023-01-17 | $7.65 | $7.73 | $7.60 | $7.67 | $7.67 | 52,447 |
| 2023-01-13 | $7.44 | $7.69 | $7.37 | $7.60 | $7.60 | 41,935 |
| 2023-01-12 | $7.06 | $7.54 | $7.04 | $7.45 | $7.45 | 41,746 |
| 2023-01-11 | $6.91 | $7.19 | $6.91 | $7.03 | $7.03 | 60,754 |
| 2023-01-10 | $6.94 | $7.06 | $6.88 | $6.88 | $6.88 | 8,437 |
| 2023-01-09 | $6.98 | $7.03 | $6.90 | $6.90 | $6.90 | 10,602 |
| 2023-01-06 | $6.86 | $6.97 | $6.86 | $6.97 | $6.97 | 7,922 |
| 2023-01-05 | $7.08 | $7.08 | $6.74 | $6.74 | $6.74 | 31,365 |
| 2023-01-04 | $7.08 | $7.19 | $6.75 | $7.13 | $7.13 | 12,347 |
| 2023-01-03 | $7.19 | $7.28 | $6.74 | $7.02 | $7.02 | 25,540 |
| 2022-12-30 | $7.00 | $7.25 | $6.94 | $7.14 | $7.14 | 20,665 |
| 2022-12-29 | $6.74 | $7.15 | $6.74 | $7.07 | $7.07 | 45,772 |
| 2022-12-28 | $6.84 | $6.85 | $6.63 | $6.74 | $6.74 | 31,886 |
| 2022-12-27 | $6.91 | $6.96 | $6.63 | $6.85 | $6.85 | 35,897 |
| 2022-12-23 | $6.76 | $6.99 | $6.75 | $6.91 | $6.91 | 30,792 |
| 2022-12-22 | $6.99 | $6.99 | $6.75 | $6.77 | $6.77 | 11,347 |
| 2022-12-21 | $6.80 | $7.06 | $6.73 | $6.91 | $6.91 | 37,400 |
| 2022-12-20 | $6.67 | $6.89 | $6.66 | $6.81 | $6.81 | 94,899 |
| 2022-12-19 | $6.53 | $7.06 | $6.46 | $6.73 | $6.73 | 44,685 |
| 2022-12-16 | $6.74 | $6.94 | $6.37 | $6.54 | $6.54 | 137,191 |
| 2022-12-15 | $6.86 | $6.96 | $6.71 | $6.86 | $6.86 | 23,312 |
| 2022-12-14 | $6.96 | $7.10 | $6.85 | $6.90 | $6.90 | 15,447 |
| 2022-12-13 | $7.14 | $7.14 | $6.85 | $7.01 | $7.01 | 36,121 |
| 2022-12-12 | $6.86 | $7.05 | $6.85 | $6.96 | $6.96 | 13,977 |
| 2022-12-09 | $6.81 | $7.05 | $6.81 | $6.85 | $6.85 | 11,212 |
| 2022-12-08 | $6.92 | $7.20 | $6.81 | $6.83 | $6.83 | 38,129 |
| 2022-12-07 | $7.19 | $7.20 | $6.88 | $7.00 | $7.00 | 40,572 |
| 2022-12-06 | $7.31 | $7.35 | $7.16 | $7.26 | $7.26 | 31,765 |
| 2022-12-05 | $7.34 | $7.41 | $7.26 | $7.40 | $7.40 | 31,201 |
| 2022-12-02 | $7.22 | $7.51 | $7.22 | $7.43 | $7.43 | 35,017 |
| 2022-12-01 | $7.40 | $7.66 | $7.26 | $7.34 | $7.34 | 41,931 |
| 2022-11-30 | $7.39 | $7.45 | $7.21 | $7.45 | $7.45 | 39,390 |
| 2022-11-29 | $7.25 | $7.39 | $7.23 | $7.32 | $7.32 | 25,947 |
| 2022-11-28 | $7.30 | $7.40 | $7.21 | $7.32 | $7.32 | 46,411 |
| 2022-11-25 | $7.12 | $7.40 | $7.12 | $7.36 | $7.36 | 22,154 |
| 2022-11-23 | $7.18 | $7.48 | $6.82 | $7.20 | $7.20 | 30,993 |
| 2022-11-22 | $6.84 | $7.25 | $6.76 | $7.18 | $7.18 | 42,287 |
| 2022-11-21 | $6.59 | $6.89 | $6.50 | $6.81 | $6.81 | 212,415 |
| 2022-11-18 | $6.61 | $6.76 | $6.42 | $6.62 | $6.62 | 138,878 |
| 2022-11-17 | $6.72 | $6.80 | $6.36 | $6.61 | $6.61 | 89,586 |
| 2022-11-16 | $6.62 | $6.83 | $6.60 | $6.73 | $6.73 | 61,094 |
| 2022-11-15 | $6.76 | $7.62 | $6.70 | $6.70 | $6.70 | 193,756 |
| 2022-11-14 | $6.83 | $6.99 | $6.68 | $6.75 | $6.75 | 42,857 |
| 2022-11-11 | $6.81 | $7.00 | $6.67 | $6.89 | $6.81 | 50,521 |
| 2022-11-10 | $7.20 | $7.20 | $6.80 | $6.86 | $6.78 | 55,837 |
| 2022-11-09 | $7.14 | $7.35 | $6.86 | $6.90 | $6.82 | 35,280 |
| 2022-11-08 | $7.31 | $7.37 | $7.19 | $7.24 | $7.16 | 19,816 |
| 2022-11-07 | $7.41 | $7.47 | $7.36 | $7.45 | $7.36 | 27,094 |
| 2022-11-04 | $7.49 | $7.52 | $7.29 | $7.47 | $7.38 | 20,965 |
| 2022-11-03 | $7.26 | $7.55 | $7.26 | $7.44 | $7.35 | 15,904 |
| 2022-11-02 | $7.38 | $7.60 | $7.28 | $7.40 | $7.31 | 47,733 |
| 2022-11-01 | $7.34 | $7.45 | $7.22 | $7.38 | $7.29 | 22,525 |
| 2022-10-31 | $7.34 | $7.60 | $7.22 | $7.42 | $7.33 | 50,362 |
| 2022-10-28 | $7.10 | $7.68 | $7.10 | $7.59 | $7.50 | 62,629 |
| 2022-10-27 | $7.29 | $7.55 | $7.29 | $7.55 | $7.46 | 56,169 |
| 2022-10-26 | $7.04 | $7.37 | $6.84 | $7.23 | $7.15 | 55,375 |
| 2022-10-25 | $6.70 | $7.15 | $6.65 | $7.03 | $6.95 | 75,232 |
| 2022-10-24 | $6.71 | $6.78 | $6.63 | $6.66 | $6.58 | 44,278 |
| 2022-10-21 | $6.62 | $6.71 | $6.58 | $6.59 | $6.59 | 45,082 |
| 2022-10-20 | $6.83 | $6.89 | $6.64 | $6.68 | $6.68 | 58,840 |
| 2022-10-19 | $6.77 | $6.87 | $6.64 | $6.67 | $6.67 | 56,305 |
| 2022-10-18 | $6.82 | $6.96 | $6.77 | $6.89 | $6.89 | 55,355 |
| 2022-10-17 | $6.93 | $7.05 | $6.79 | $6.79 | $6.79 | 35,653 |
| 2022-10-14 | $7.13 | $7.13 | $6.81 | $6.88 | $6.88 | 15,340 |
| 2022-10-13 | $6.67 | $7.04 | $6.66 | $6.98 | $6.98 | 47,357 |
| 2022-10-12 | $6.82 | $7.03 | $6.81 | $6.91 | $6.91 | 56,780 |
| 2022-10-11 | $6.59 | $6.90 | $6.42 | $6.74 | $6.74 | 61,807 |
| 2022-10-10 | $6.56 | $6.79 | $6.48 | $6.52 | $6.52 | 45,052 |
| 2022-10-07 | $6.70 | $6.70 | $6.50 | $6.60 | $6.60 | 51,020 |
| 2022-10-06 | $6.85 | $6.86 | $6.69 | $6.69 | $6.69 | 33,538 |
| 2022-10-05 | $7.20 | $7.20 | $6.74 | $6.85 | $6.85 | 98,363 |
| 2022-10-04 | $7.28 | $7.74 | $7.12 | $7.70 | $7.70 | 67,549 |
| 2022-10-03 | $7.04 | $7.30 | $7.04 | $7.12 | $7.12 | 41,414 |
| 2022-09-30 | $7.24 | $7.24 | $6.95 | $7.02 | $7.02 | 93,737 |
| 2022-09-29 | $7.02 | $7.11 | $6.84 | $7.00 | $7.00 | 80,334 |
| 2022-09-28 | $6.66 | $7.26 | $6.66 | $7.10 | $7.10 | 68,447 |
| 2022-09-27 | $6.80 | $6.97 | $6.52 | $6.69 | $6.69 | 37,135 |
| 2022-09-26 | $7.00 | $7.08 | $6.75 | $6.79 | $6.79 | 63,906 |
| 2022-09-23 | $7.41 | $7.41 | $6.70 | $7.00 | $7.00 | 97,571 |
| 2022-09-22 | $7.41 | $7.58 | $7.28 | $7.51 | $7.51 | 25,545 |
| 2022-09-21 | $7.50 | $7.73 | $7.37 | $7.57 | $7.57 | 51,434 |
| 2022-09-20 | $7.82 | $7.82 | $7.27 | $7.37 | $7.37 | 51,003 |
| 2022-09-19 | $7.56 | $7.58 | $7.27 | $7.58 | $7.58 | 48,617 |
| 2022-09-16 | $7.44 | $7.51 | $7.01 | $7.51 | $7.51 | 100,607 |
| 2022-09-15 | $7.53 | $7.64 | $7.33 | $7.42 | $7.42 | 88,827 |
| 2022-09-14 | $7.57 | $7.73 | $7.30 | $7.58 | $7.58 | 91,912 |
| 2022-09-13 | $7.64 | $7.87 | $7.47 | $7.62 | $7.62 | 60,434 |
| 2022-09-12 | $8.06 | $8.07 | $7.63 | $7.82 | $7.82 | 79,569 |
| 2022-09-09 | $7.86 | $8.10 | $7.71 | $8.09 | $8.09 | 44,705 |
| 2022-09-08 | $7.52 | $7.78 | $7.52 | $7.71 | $7.71 | 35,287 |
| 2022-09-07 | $7.72 | $7.87 | $7.56 | $7.64 | $7.64 | 74,043 |
| 2022-09-06 | $7.73 | $7.93 | $7.55 | $7.60 | $7.60 | 99,156 |
| 2022-09-02 | $7.73 | $7.86 | $7.42 | $7.81 | $7.81 | 74,608 |
| 2022-09-01 | $7.90 | $7.96 | $7.62 | $7.70 | $7.70 | 101,056 |
| 2022-08-31 | $8.02 | $8.24 | $7.81 | $7.96 | $7.96 | 84,341 |
| 2022-08-30 | $7.82 | $8.20 | $7.62 | $7.93 | $7.93 | 76,212 |
| 2022-08-29 | $7.84 | $7.95 | $7.61 | $7.69 | $7.69 | 36,708 |
| 2022-08-26 | $8.34 | $8.34 | $7.92 | $8.01 | $8.01 | 55,791 |
| 2022-08-25 | $7.83 | $8.42 | $7.75 | $8.36 | $8.36 | 73,953 |
| 2022-08-24 | $7.65 | $7.94 | $7.64 | $7.74 | $7.74 | 338,326 |
| 2022-08-23 | $7.75 | $7.86 | $7.61 | $7.67 | $7.67 | 91,737 |
| 2022-08-22 | $7.85 | $7.85 | $7.60 | $7.68 | $7.68 | 111,827 |
| 2022-08-19 | $7.99 | $8.15 | $7.91 | $7.95 | $7.95 | 75,722 |
| 2022-08-18 | $8.20 | $8.37 | $8.06 | $8.15 | $8.15 | 48,105 |
| 2022-08-17 | $7.98 | $8.37 | $7.86 | $8.19 | $8.19 | 41,433 |
| 2022-08-16 | $8.31 | $8.49 | $7.97 | $8.12 | $8.12 | 301,431 |
| 2022-08-15 | $8.61 | $8.61 | $8.09 | $8.37 | $8.37 | 65,696 |
| 2022-08-12 | $7.99 | $8.37 | $7.81 | $8.34 | $8.34 | 67,073 |
| 2022-08-11 | $7.90 | $8.22 | $7.78 | $8.11 | $8.03 | 59,880 |
| 2022-08-10 | $7.77 | $8.04 | $7.77 | $7.90 | $7.82 | 26,570 |
| 2022-08-09 | $7.80 | $7.91 | $7.67 | $7.77 | $7.70 | 40,652 |
| 2022-08-08 | $7.75 | $7.83 | $7.64 | $7.75 | $7.68 | 36,179 |
| 2022-08-05 | $7.39 | $7.65 | $7.32 | $7.59 | $7.52 | 40,302 |
| 2022-08-04 | $7.45 | $7.51 | $7.34 | $7.42 | $7.35 | 33,744 |
| 2022-08-03 | $7.44 | $7.60 | $7.31 | $7.57 | $7.50 | 49,447 |
| 2022-08-02 | $6.79 | $7.34 | $6.70 | $7.34 | $7.27 | 79,815 |
| 2022-08-01 | $6.76 | $6.96 | $6.64 | $6.75 | $6.69 | 63,814 |
| 2022-07-29 | $6.71 | $7.33 | $6.45 | $6.81 | $6.74 | 183,087 |
| 2022-07-28 | $6.99 | $7.24 | $6.34 | $6.66 | $6.60 | 191,497 |
| 2022-07-27 | $6.01 | $6.39 | $6.00 | $6.28 | $6.22 | 68,374 |
| 2022-07-26 | $5.92 | $6.23 | $5.86 | $6.04 | $5.98 | 48,593 |
| 2022-07-25 | $5.71 | $6.00 | $5.65 | $5.92 | $5.86 | 23,597 |
| 2022-07-22 | $5.90 | $5.92 | $5.61 | $5.70 | $5.65 | 19,890 |
| 2022-07-21 | $5.83 | $5.88 | $5.72 | $5.72 | $5.67 | 20,431 |
| 2022-07-20 | $5.77 | $6.05 | $5.75 | $5.83 | $5.77 | 27,714 |
| 2022-07-19 | $6.02 | $6.05 | $5.77 | $5.80 | $5.74 | 23,481 |
| 2022-07-18 | $5.75 | $6.00 | $5.61 | $5.65 | $5.60 | 33,996 |
| 2022-07-15 | $5.83 | $6.05 | $5.42 | $5.67 | $5.62 | 156,492 |
| 2022-07-14 | $5.69 | $5.90 | $5.69 | $5.81 | $5.75 | 30,999 |
| 2022-07-13 | $5.85 | $6.06 | $5.82 | $5.85 | $5.79 | 33,270 |
| 2022-07-12 | $6.16 | $6.18 | $5.92 | $5.93 | $5.87 | 30,275 |
| 2022-07-11 | $6.42 | $6.42 | $6.09 | $6.22 | $6.16 | 45,274 |
| 2022-07-08 | $6.36 | $6.46 | $6.17 | $6.43 | $6.37 | 22,343 |
| 2022-07-07 | $6.04 | $6.41 | $6.04 | $6.37 | $6.31 | 49,842 |
| 2022-07-06 | $6.18 | $6.25 | $5.85 | $5.98 | $5.92 | 78,723 |
| 2022-07-05 | $6.37 | $6.37 | $6.01 | $6.15 | $6.09 | 56,395 |
| 2022-07-01 | $6.58 | $6.58 | $6.33 | $6.38 | $6.38 | 19,256 |
| 2022-06-30 | $6.53 | $6.56 | $6.25 | $6.40 | $6.40 | 283,331 |
| 2022-06-29 | $6.56 | $6.57 | $6.26 | $6.50 | $6.50 | 64,793 |
| 2022-06-28 | $6.24 | $6.47 | $6.06 | $6.47 | $6.47 | 69,331 |
| 2022-06-27 | $6.50 | $6.50 | $6.02 | $6.17 | $6.17 | 68,663 |
| 2022-06-24 | $6.29 | $6.49 | $6.18 | $6.29 | $6.29 | 72,858 |
| 2022-06-23 | $6.48 | $6.52 | $6.26 | $6.30 | $6.30 | 22,026 |
| 2022-06-22 | $6.51 | $6.67 | $6.24 | $6.42 | $6.42 | 113,092 |
| 2022-06-21 | $6.63 | $6.78 | $6.56 | $6.62 | $6.62 | 41,488 |
| 2022-06-17 | $6.78 | $6.78 | $6.62 | $6.62 | $6.62 | 79,781 |
| 2022-06-16 | $7.17 | $7.17 | $6.61 | $6.76 | $6.76 | 105,578 |
| 2022-06-15 | $7.17 | $7.21 | $7.05 | $7.07 | $7.07 | 54,316 |
| 2022-06-14 | $7.09 | $7.60 | $7.05 | $7.10 | $7.10 | 88,440 |
| 2022-06-13 | $7.58 | $7.66 | $7.08 | $7.09 | $7.09 | 94,026 |
| 2022-06-10 | $7.80 | $8.00 | $7.66 | $7.71 | $7.71 | 46,272 |
| 2022-06-09 | $7.89 | $8.00 | $7.87 | $7.93 | $7.93 | 34,530 |
| 2022-06-08 | $7.91 | $8.16 | $7.87 | $7.96 | $7.96 | 55,188 |
| 2022-06-07 | $8.11 | $8.20 | $7.89 | $8.08 | $8.08 | 134,014 |
| 2022-06-06 | $8.35 | $8.54 | $8.08 | $8.12 | $8.12 | 119,874 |
| 2022-06-03 | $8.15 | $8.42 | $7.90 | $8.35 | $8.35 | 44,623 |
| 2022-06-02 | $8.03 | $8.36 | $7.94 | $8.29 | $8.29 | 131,936 |
| 2022-06-01 | $7.83 | $8.06 | $7.70 | $8.03 | $8.03 | 58,998 |
| 2022-05-31 | $7.75 | $7.83 | $7.62 | $7.74 | $7.74 | 62,231 |
| 2022-05-27 | $7.58 | $7.75 | $7.58 | $7.72 | $7.72 | 32,537 |
| 2022-05-26 | $7.50 | $7.75 | $7.42 | $7.62 | $7.62 | 66,749 |
| 2022-05-25 | $7.52 | $7.52 | $7.41 | $7.47 | $7.47 | 61,285 |
| 2022-05-24 | $7.26 | $7.45 | $7.17 | $7.31 | $7.31 | 48,207 |
| 2022-05-23 | $7.39 | $7.55 | $7.33 | $7.37 | $7.37 | 75,425 |
| 2022-05-20 | $7.54 | $7.72 | $7.40 | $7.47 | $7.47 | 46,568 |
| 2022-05-19 | $7.48 | $7.83 | $7.44 | $7.53 | $7.53 | 49,973 |
| 2022-05-18 | $7.71 | $7.81 | $7.57 | $7.57 | $7.57 | 40,570 |
| 2022-05-17 | $7.95 | $7.97 | $7.50 | $7.63 | $7.63 | 128,689 |
| 2022-05-16 | $7.46 | $7.99 | $7.46 | $7.66 | $7.66 | 67,583 |
| 2022-05-13 | $7.45 | $7.81 | $7.45 | $7.67 | $7.67 | 50,783 |
| 2022-05-12 | $7.50 | $7.58 | $7.42 | $7.46 | $7.38 | 48,130 |
| 2022-05-11 | $7.39 | $7.78 | $7.32 | $7.51 | $7.43 | 137,101 |
| 2022-05-10 | $7.50 | $7.73 | $7.28 | $7.32 | $7.24 | 371,096 |
| 2022-05-09 | $8.10 | $8.12 | $7.43 | $7.43 | $7.35 | 186,524 |
| 2022-05-06 | $8.32 | $8.42 | $8.05 | $8.14 | $8.06 | 85,074 |
| 2022-05-05 | $8.40 | $8.47 | $8.11 | $8.29 | $8.20 | 598,620 |
| 2022-05-04 | $8.60 | $8.62 | $8.14 | $8.40 | $8.31 | 78,967 |
| 2022-05-03 | $10.05 | $10.05 | $8.47 | $8.65 | $8.56 | 157,498 |
| 2022-05-02 | $7.91 | $8.38 | $7.85 | $8.25 | $8.16 | 85,718 |
| 2022-04-29 | $7.77 | $7.88 | $7.48 | $7.83 | $7.75 | 53,540 |
| 2022-04-28 | $7.44 | $7.72 | $7.42 | $7.72 | $7.64 | 35,331 |
| 2022-04-27 | $7.47 | $7.71 | $7.41 | $7.46 | $7.38 | 50,467 |
| 2022-04-26 | $7.52 | $7.72 | $7.35 | $7.54 | $7.46 | 38,277 |
| 2022-04-25 | $7.76 | $7.76 | $7.34 | $7.62 | $7.54 | 40,030 |
| 2022-04-22 | $7.91 | $7.91 | $7.64 | $7.73 | $7.65 | 36,872 |
| 2022-04-21 | $8.10 | $8.10 | $7.84 | $7.90 | $7.82 | 22,256 |
| 2022-04-20 | $8.32 | $8.36 | $8.01 | $8.08 | $8.00 | 78,065 |
| 2022-04-19 | $7.83 | $8.14 | $7.83 | $8.08 | $8.00 | 31,223 |
| 2022-04-18 | $7.93 | $8.00 | $7.71 | $7.89 | $7.81 | 57,606 |
| 2022-04-14 | $8.24 | $8.24 | $7.91 | $7.96 | $7.88 | 71,690 |
| 2022-04-13 | $7.98 | $8.21 | $7.98 | $8.15 | $8.07 | 21,000 |
| 2022-04-12 | $7.95 | $8.37 | $7.80 | $7.99 | $7.91 | 104,175 |
| 2022-04-11 | $8.01 | $8.28 | $7.75 | $7.90 | $7.82 | 91,072 |
| 2022-04-08 | $8.12 | $8.41 | $8.07 | $8.11 | $8.03 | 48,891 |
| 2022-04-07 | $8.30 | $8.39 | $8.02 | $8.12 | $8.04 | 56,919 |
| 2022-04-06 | $8.46 | $8.53 | $8.22 | $8.31 | $8.22 | 83,059 |
| 2022-04-05 | $8.69 | $8.70 | $8.43 | $8.50 | $8.41 | 65,101 |
| 2022-04-04 | $8.93 | $8.93 | $8.62 | $8.70 | $8.61 | 93,362 |
| 2022-04-01 | $8.49 | $8.91 | $8.49 | $8.78 | $8.69 | 146,774 |
| 2022-03-31 | $9.03 | $9.03 | $8.47 | $8.50 | $8.41 | 398,496 |
| 2022-03-30 | $9.07 | $9.20 | $8.70 | $8.95 | $8.86 | 186,132 |
| 2022-03-29 | $9.41 | $9.60 | $9.01 | $9.08 | $8.99 | 201,838 |
| 2022-03-28 | $9.41 | $9.54 | $9.30 | $9.35 | $9.25 | 239,246 |
| 2022-03-25 | $9.43 | $9.74 | $9.38 | $9.41 | $9.31 | 262,176 |
| 2022-03-24 | $9.35 | $9.50 | $9.06 | $9.25 | $9.15 | 140,637 |
| 2022-03-23 | $9.38 | $9.55 | $9.09 | $9.18 | $9.09 | 74,149 |
| 2022-03-22 | $9.66 | $9.90 | $9.33 | $9.38 | $9.28 | 151,263 |
| 2022-03-21 | $9.99 | $10.05 | $9.36 | $9.69 | $9.59 | 173,514 |
| 2022-03-18 | $9.30 | $9.67 | $9.15 | $9.61 | $9.51 | 183,431 |
| 2022-03-17 | $8.96 | $9.34 | $8.96 | $9.30 | $9.20 | 70,354 |
| 2022-03-16 | $8.98 | $9.32 | $8.08 | $9.13 | $9.04 | 67,086 |
| 2022-03-15 | $8.95 | $9.24 | $8.58 | $8.99 | $8.90 | 50,683 |
| 2022-03-14 | $9.05 | $9.39 | $8.81 | $8.90 | $8.81 | 80,828 |
| 2022-03-11 | $8.44 | $9.05 | $8.09 | $9.05 | $8.96 | 76,686 |
| 2022-03-10 | $8.34 | $8.75 | $8.34 | $8.48 | $8.32 | 81,396 |
| 2022-03-09 | $8.68 | $8.74 | $8.44 | $8.58 | $8.42 | 75,807 |
| 2022-03-08 | $8.41 | $8.67 | $8.35 | $8.48 | $8.32 | 84,733 |
| 2022-03-07 | $8.40 | $8.69 | $8.37 | $8.50 | $8.34 | 116,266 |
| 2022-03-04 | $8.75 | $8.76 | $8.47 | $8.54 | $8.38 | 176,687 |
| 2022-03-03 | $8.46 | $8.87 | $8.46 | $8.76 | $8.59 | 87,253 |
| 2022-03-02 | $8.53 | $8.74 | $8.00 | $8.56 | $8.40 | 136,931 |
| 2022-03-01 | $8.65 | $8.70 | $8.11 | $8.40 | $8.24 | 112,128 |
| 2022-02-28 | $8.34 | $8.65 | $8.34 | $8.63 | $8.47 | 96,100 |
| 2022-02-25 | $8.19 | $8.59 | $8.13 | $8.34 | $8.18 | 94,251 |
| 2022-02-24 | $7.64 | $8.24 | $7.49 | $8.17 | $8.01 | 98,002 |
| 2022-02-23 | $7.40 | $7.48 | $7.35 | $7.35 | $7.21 | 42,981 |
| 2022-02-22 | $7.50 | $7.70 | $7.27 | $7.30 | $7.16 | 96,952 |
| 2022-02-18 | $7.62 | $7.90 | $7.50 | $7.51 | $7.37 | 59,775 |
| 2022-02-17 | $7.76 | $7.89 | $7.58 | $7.68 | $7.53 | 28,614 |
| 2022-02-16 | $7.50 | $7.85 | $7.50 | $7.76 | $7.61 | 42,423 |
| 2022-02-15 | $7.40 | $7.61 | $7.40 | $7.54 | $7.40 | 31,434 |
| 2022-02-14 | $7.46 | $7.50 | $7.32 | $7.32 | $7.18 | 38,748 |
| 2022-02-11 | $7.60 | $7.83 | $7.49 | $7.52 | $7.38 | 46,019 |
| 2022-02-10 | $7.62 | $7.87 | $7.55 | $7.61 | $7.47 | 32,805 |
| 2022-02-09 | $7.51 | $7.81 | $7.51 | $7.60 | $7.46 | 45,972 |
| 2022-02-08 | $7.43 | $7.68 | $7.42 | $7.46 | $7.32 | 20,718 |
| 2022-02-07 | $7.37 | $7.59 | $7.34 | $7.50 | $7.36 | 43,008 |
| 2022-02-04 | $7.27 | $7.40 | $7.20 | $7.34 | $7.20 | 53,975 |
| 2022-02-03 | $7.33 | $7.34 | $7.21 | $7.24 | $7.10 | 25,748 |
| 2022-02-02 | $7.38 | $7.42 | $7.20 | $7.38 | $7.24 | 65,457 |
| 2022-02-01 | $7.36 | $7.48 | $7.20 | $7.33 | $7.19 | 70,779 |
| 2022-01-31 | $6.82 | $7.44 | $6.82 | $7.34 | $7.20 | 116,010 |
| 2022-01-28 | $6.80 | $7.49 | $6.61 | $6.85 | $6.72 | 257,277 |
| 2022-01-27 | $6.71 | $6.72 | $6.53 | $6.63 | $6.50 | 131,213 |
| 2022-01-26 | $6.70 | $7.06 | $6.60 | $6.72 | $6.59 | 165,721 |
| 2022-01-25 | $6.60 | $6.69 | $6.40 | $6.62 | $6.49 | 116,536 |
| 2022-01-24 | $6.83 | $6.83 | $6.40 | $6.59 | $6.46 | 238,612 |
| 2022-01-21 | $6.51 | $6.97 | $6.45 | $6.82 | $6.69 | 145,835 |
| 2022-01-20 | $6.57 | $6.64 | $6.38 | $6.52 | $6.40 | 243,295 |
| 2022-01-19 | $6.54 | $6.75 | $6.48 | $6.53 | $6.41 | 90,815 |
| 2022-01-18 | $6.62 | $6.69 | $6.25 | $6.52 | $6.40 | 129,175 |
| 2022-01-14 | $6.49 | $6.68 | $6.44 | $6.68 | $6.55 | 92,078 |
| 2022-01-13 | $6.46 | $6.61 | $6.14 | $6.53 | $6.41 | 197,427 |
| 2022-01-12 | $6.07 | $6.49 | $6.01 | $6.42 | $6.30 | 260,419 |
| 2022-01-11 | $5.63 | $6.06 | $5.60 | $6.01 | $5.90 | 396,900 |
| 2022-01-10 | $6.13 | $6.14 | $5.80 | $5.84 | $5.73 | 227,035 |
| 2022-01-07 | $5.66 | $6.39 | $5.65 | $6.18 | $6.06 | 385,195 |
| 2022-01-06 | $5.67 | $5.79 | $5.65 | $5.71 | $5.60 | 314,547 |
| 2022-01-05 | $5.83 | $5.89 | $5.64 | $5.68 | $5.57 | 622,145 |
| 2022-01-04 | $5.81 | $5.95 | $5.72 | $5.86 | $5.75 | 606,389 |
| 2022-01-03 | $5.96 | $6.03 | $5.64 | $5.81 | $5.70 | 493,042 |
| 2021-12-31 | $6.18 | $6.19 | $5.51 | $5.80 | $5.69 | 844,209 |
| 2021-12-30 | $6.71 | $7.33 | $6.12 | $6.23 | $6.11 | 1,468,427 |
| 2021-12-29 | $3.50 | $6.98 | $3.50 | $6.67 | $6.54 | 13,768,984 |
| 2021-12-28 | $8.47 | $8.60 | $8.38 | $8.45 | $8.29 | 44,702 |
| 2021-12-27 | $8.45 | $8.60 | $8.40 | $8.51 | $8.35 | 22,714 |
| 2021-12-23 | $8.43 | $8.60 | $8.40 | $8.45 | $8.29 | 17,138 |
| 2021-12-22 | $8.46 | $8.54 | $8.35 | $8.45 | $8.29 | 10,582 |
| 2021-12-21 | $8.20 | $8.50 | $8.20 | $8.41 | $8.25 | 39,300 |
| 2021-12-20 | $8.60 | $8.63 | $7.82 | $8.31 | $8.15 | 52,734 |
| 2021-12-17 | $8.53 | $8.69 | $8.48 | $8.61 | $8.45 | 56,746 |
| 2021-12-16 | $8.40 | $8.65 | $8.26 | $8.60 | $8.44 | 35,471 |
| 2021-12-15 | $8.52 | $8.63 | $8.29 | $8.29 | $8.13 | 58,827 |
| 2021-12-14 | $8.70 | $8.70 | $8.48 | $8.53 | $8.37 | 12,792 |
| 2021-12-13 | $8.51 | $8.79 | $8.46 | $8.69 | $8.52 | 39,803 |
| 2021-12-10 | $8.69 | $8.77 | $8.32 | $8.59 | $8.43 | 63,171 |
| 2021-12-09 | $8.65 | $8.79 | $8.44 | $8.58 | $8.42 | 27,431 |
| 2021-12-08 | $8.61 | $8.74 | $8.51 | $8.72 | $8.55 | 26,995 |
| 2021-12-07 | $8.47 | $8.65 | $8.27 | $8.65 | $8.49 | 37,853 |
| 2021-12-06 | $8.60 | $8.63 | $8.38 | $8.45 | $8.29 | 24,289 |
| 2021-12-03 | $8.67 | $8.79 | $8.36 | $8.60 | $8.44 | 57,127 |
| 2021-12-02 | $7.95 | $8.65 | $7.91 | $8.65 | $8.49 | 144,029 |
| 2021-12-01 | $7.90 | $7.99 | $7.62 | $7.75 | $7.60 | 48,753 |
| 2021-11-30 | $7.91 | $8.15 | $7.83 | $7.90 | $7.75 | 11,111 |
| 2021-11-29 | $8.05 | $8.21 | $7.92 | $7.96 | $7.81 | 35,659 |
| 2021-11-26 | $8.10 | $8.10 | $7.91 | $7.99 | $7.84 | 14,903 |
| 2021-11-24 | $8.02 | $8.14 | $7.91 | $8.03 | $7.88 | 32,097 |
| 2021-11-23 | $8.17 | $8.29 | $8.02 | $8.07 | $7.92 | 26,324 |
| 2021-11-22 | $8.22 | $8.40 | $8.18 | $8.25 | $8.09 | 21,563 |
| 2021-11-19 | $8.32 | $8.46 | $8.24 | $8.24 | $8.08 | 8,340 |
| 2021-11-18 | $8.38 | $8.40 | $8.32 | $8.40 | $8.24 | 25,445 |
| 2021-11-17 | $8.44 | $8.49 | $8.32 | $8.38 | $8.22 | 15,489 |
| 2021-11-16 | $8.44 | $8.45 | $8.31 | $8.41 | $8.25 | 13,245 |
| 2021-11-15 | $8.45 | $8.60 | $8.37 | $8.40 | $8.24 | 21,346 |
| 2021-11-12 | $8.57 | $8.57 | $8.31 | $8.38 | $8.22 | 17,429 |
| 2021-11-11 | $8.36 | $8.65 | $8.36 | $8.50 | $8.34 | 15,201 |
| 2021-11-10 | $8.70 | $8.83 | $8.40 | $8.50 | $8.34 | 26,894 |
| 2021-11-09 | $8.89 | $8.93 | $8.73 | $8.73 | $8.56 | 34,233 |
| 2021-11-08 | $8.94 | $8.99 | $8.86 | $8.96 | $8.79 | 27,158 |
| 2021-11-05 | $9.00 | $9.00 | $8.85 | $8.99 | $8.82 | 11,703 |
| 2021-11-04 | $8.97 | $9.03 | $8.91 | $9.00 | $8.83 | 8,118 |
| 2021-11-03 | $9.03 | $9.10 | $8.84 | $8.96 | $8.79 | 24,347 |
| 2021-11-02 | $9.07 | $9.10 | $8.92 | $9.10 | $8.93 | 30,924 |
| 2021-11-01 | $8.56 | $9.10 | $8.52 | $9.01 | $8.84 | 63,717 |
| 2021-10-29 | $7.82 | $8.87 | $7.81 | $8.57 | $8.41 | 76,109 |
| 2021-10-28 | $7.82 | $7.94 | $7.79 | $7.80 | $7.65 | 50,909 |
| 2021-10-27 | $8.25 | $8.35 | $7.82 | $7.82 | $7.67 | 62,059 |
| 2021-10-26 | $8.43 | $8.43 | $8.21 | $8.24 | $8.08 | 12,239 |
| 2021-10-25 | $8.35 | $8.42 | $8.19 | $8.37 | $8.21 | 43,206 |
| 2021-10-22 | $8.24 | $8.32 | $8.23 | $8.29 | $8.13 | 13,641 |
| 2021-10-21 | $8.33 | $8.40 | $8.26 | $8.33 | $8.17 | 8,902 |
| 2021-10-20 | $8.31 | $8.43 | $8.31 | $8.37 | $8.21 | 12,221 |
| 2021-10-19 | $8.42 | $8.54 | $8.30 | $8.30 | $8.14 | 17,845 |
| 2021-10-18 | $8.40 | $8.55 | $8.30 | $8.53 | $8.37 | 15,629 |
| 2021-10-15 | $8.55 | $8.55 | $8.43 | $8.51 | $8.35 | 12,559 |
| 2021-10-14 | $8.46 | $8.55 | $8.42 | $8.55 | $8.39 | 15,563 |
| 2021-10-13 | $8.39 | $8.52 | $8.32 | $8.44 | $8.28 | 9,058 |
| 2021-10-12 | $8.24 | $8.52 | $8.24 | $8.33 | $8.17 | 20,251 |
| 2021-10-11 | $8.05 | $8.59 | $7.97 | $8.39 | $8.23 | 22,745 |
| 2021-10-08 | $7.87 | $8.11 | $7.86 | $8.11 | $7.96 | 37,401 |
| 2021-10-07 | $7.94 | $7.99 | $7.90 | $7.90 | $7.75 | 9,099 |
| 2021-10-06 | $7.98 | $8.08 | $7.87 | $7.89 | $7.74 | 5,454 |
| 2021-10-05 | $8.07 | $8.10 | $7.86 | $8.10 | $7.95 | 7,556 |
| 2021-10-04 | $7.89 | $8.01 | $7.85 | $7.99 | $7.84 | 9,014 |
| 2021-10-01 | $7.81 | $8.12 | $7.79 | $7.94 | $7.79 | 12,042 |
| 2021-09-30 | $8.06 | $8.06 | $7.75 | $7.84 | $7.69 | 5,099 |
| 2021-09-29 | $7.86 | $8.02 | $7.78 | $7.80 | $7.65 | 16,093 |
| 2021-09-28 | $7.89 | $7.95 | $7.75 | $7.84 | $7.69 | 19,986 |
| 2021-09-27 | $7.96 | $8.25 | $7.88 | $7.96 | $7.81 | 34,182 |
| 2021-09-24 | $8.08 | $8.10 | $7.86 | $7.90 | $7.75 | 47,352 |
| 2021-09-23 | $8.50 | $8.50 | $7.82 | $8.13 | $7.98 | 40,775 |
| 2021-09-22 | $8.17 | $8.48 | $8.14 | $8.26 | $8.10 | 18,097 |
| 2021-09-21 | $8.15 | $8.18 | $8.07 | $8.07 | $7.92 | 18,027 |
| 2021-09-20 | $8.40 | $8.40 | $8.12 | $8.15 | $8.00 | 105,689 |
| 2021-09-17 | $8.18 | $8.60 | $8.18 | $8.39 | $8.23 | 28,836 |
| 2021-09-16 | $8.46 | $8.54 | $8.36 | $8.38 | $8.22 | 9,842 |
| 2021-09-15 | $8.58 | $8.60 | $8.41 | $8.44 | $8.28 | 21,401 |
| 2021-09-14 | $8.75 | $8.75 | $8.49 | $8.55 | $8.39 | 8,685 |
| 2021-09-13 | $8.59 | $8.70 | $8.45 | $8.70 | $8.53 | 15,442 |
| 2021-09-10 | $8.40 | $8.62 | $8.40 | $8.51 | $8.35 | 5,034 |
| 2021-09-09 | $8.34 | $8.63 | $8.30 | $8.41 | $8.25 | 21,173 |
| 2021-09-08 | $8.26 | $8.40 | $8.26 | $8.33 | $8.17 | 6,547 |
| 2021-09-07 | $8.29 | $8.37 | $8.27 | $8.30 | $8.14 | 11,026 |
| 2021-09-03 | $8.32 | $8.37 | $8.28 | $8.33 | $8.17 | 10,808 |
| 2021-09-02 | $8.51 | $8.51 | $8.28 | $8.35 | $8.19 | 14,290 |
| 2021-09-01 | $8.60 | $8.63 | $8.45 | $8.52 | $8.36 | 9,792 |
| 2021-08-31 | $8.28 | $8.57 | $8.28 | $8.53 | $8.37 | 8,876 |
| 2021-08-30 | $8.53 | $8.57 | $8.41 | $8.46 | $8.30 | 29,006 |
| 2021-08-27 | $8.71 | $8.71 | $8.45 | $8.57 | $8.41 | 12,078 |
| 2021-08-26 | $8.77 | $8.88 | $8.56 | $8.68 | $8.52 | 10,069 |
| 2021-08-25 | $8.76 | $8.94 | $8.73 | $8.75 | $8.58 | 12,170 |
| 2021-08-24 | $8.58 | $9.03 | $8.50 | $8.76 | $8.59 | 101,554 |
| 2021-08-23 | $8.53 | $8.75 | $8.48 | $8.74 | $8.57 | 158,153 |
| 2021-08-20 | $8.58 | $8.74 | $8.36 | $8.63 | $8.47 | 21,219 |
| 2021-08-19 | $8.74 | $8.75 | $8.50 | $8.63 | $8.47 | 28,084 |
| 2021-08-18 | $8.71 | $8.90 | $8.69 | $8.90 | $8.73 | 8,515 |
| 2021-08-17 | $8.94 | $8.94 | $8.60 | $8.88 | $8.71 | 25,109 |
| 2021-08-16 | $8.86 | $9.08 | $8.86 | $8.98 | $8.81 | 20,542 |
| 2021-08-13 | $9.07 | $9.09 | $8.38 | $9.07 | $8.90 | 27,876 |
| 2021-08-12 | $8.64 | $9.16 | $8.60 | $9.15 | $8.98 | 63,546 |
| 2021-08-11 | $8.38 | $8.74 | $8.36 | $8.72 | $8.55 | 60,472 |
| 2021-08-10 | $8.56 | $8.60 | $8.46 | $8.55 | $8.39 | 27,119 |
| 2021-08-09 | $8.65 | $8.83 | $8.33 | $8.59 | $8.43 | 18,433 |
| 2021-08-06 | $8.87 | $8.90 | $8.53 | $8.75 | $8.58 | 13,059 |
| 2021-08-05 | $8.85 | $8.88 | $8.60 | $8.88 | $8.71 | 23,367 |
| 2021-08-04 | $8.68 | $8.81 | $8.60 | $8.78 | $8.61 | 12,454 |
| 2021-08-03 | $8.93 | $8.99 | $8.67 | $8.79 | $8.62 | 12,154 |
| 2021-08-02 | $8.98 | $9.10 | $8.80 | $8.85 | $8.68 | 65,979 |
| 2021-07-30 | $8.50 | $8.64 | $8.40 | $8.58 | $8.42 | 22,711 |
| 2021-07-29 | $8.36 | $8.70 | $8.36 | $8.67 | $8.51 | 6,306 |
| 2021-07-28 | $8.38 | $8.65 | $8.38 | $8.52 | $8.36 | 2,517 |
| 2021-07-27 | $8.39 | $8.63 | $8.37 | $8.41 | $8.25 | 8,127 |
| 2021-07-26 | $8.64 | $8.70 | $8.40 | $8.44 | $8.28 | 19,723 |
| 2021-07-23 | $8.71 | $8.82 | $8.47 | $8.70 | $8.53 | 8,031 |
| 2021-07-22 | $8.50 | $8.86 | $8.43 | $8.54 | $8.38 | 31,747 |
| 2021-07-21 | $8.54 | $8.74 | $8.42 | $8.48 | $8.32 | 17,681 |
| 2021-07-20 | $8.46 | $8.62 | $8.33 | $8.36 | $8.20 | 48,121 |
| 2021-07-19 | $8.39 | $8.45 | $8.26 | $8.40 | $8.24 | 19,529 |
| 2021-07-16 | $8.45 | $8.51 | $8.40 | $8.40 | $8.24 | 10,906 |
| 2021-07-15 | $8.48 | $8.48 | $8.39 | $8.45 | $8.29 | 4,893 |
| 2021-07-14 | $8.44 | $8.45 | $8.40 | $8.40 | $8.24 | 4,771 |
| 2021-07-13 | $8.45 | $8.50 | $8.39 | $8.48 | $8.32 | 35,303 |
| 2021-07-12 | $8.53 | $8.53 | $8.45 | $8.47 | $8.31 | 12,141 |
| 2021-07-09 | $8.47 | $8.62 | $8.47 | $8.50 | $8.34 | 5,477 |
| 2021-07-08 | $8.45 | $8.70 | $8.45 | $8.46 | $8.30 | 26,143 |
| 2021-07-07 | $8.66 | $8.71 | $8.36 | $8.48 | $8.32 | 62,570 |
| 2021-07-06 | $8.94 | $8.98 | $8.67 | $8.71 | $8.54 | 24,021 |
| 2021-07-02 | $8.97 | $9.00 | $8.88 | $8.99 | $8.82 | 18,601 |
| 2021-07-01 | $8.85 | $8.99 | $8.79 | $8.87 | $8.70 | 7,512 |
| 2021-06-30 | $8.70 | $9.10 | $8.60 | $8.86 | $8.69 | 120,173 |
| 2021-06-29 | $8.90 | $8.98 | $8.71 | $8.74 | $8.57 | 22,346 |
| 2021-06-28 | $8.86 | $9.01 | $8.85 | $8.85 | $8.68 | 60,466 |
| 2021-06-25 | $9.05 | $9.05 | $8.85 | $8.85 | $8.68 | 39,336 |
| 2021-06-24 | $9.12 | $9.24 | $9.09 | $9.09 | $8.92 | 17,732 |
| 2021-06-23 | $9.10 | $9.15 | $8.86 | $9.06 | $8.89 | 14,599 |
| 2021-06-22 | $8.94 | $9.14 | $8.86 | $9.14 | $8.97 | 33,509 |
| 2021-06-21 | $9.01 | $9.07 | $8.94 | $9.07 | $8.90 | 29,128 |
| 2021-06-18 | $8.76 | $9.02 | $8.58 | $9.02 | $8.85 | 51,078 |
| 2021-06-17 | $9.01 | $9.13 | $8.73 | $8.87 | $8.70 | 36,868 |
| 2021-06-16 | $9.18 | $9.25 | $8.83 | $9.00 | $8.83 | 25,488 |
| 2021-06-15 | $9.25 | $9.36 | $9.16 | $9.25 | $9.07 | 19,816 |
| 2021-06-14 | $9.43 | $9.44 | $9.16 | $9.25 | $9.07 | 31,071 |
| 2021-06-11 | $9.09 | $9.44 | $9.09 | $9.41 | $9.23 | 33,430 |
| 2021-06-10 | $9.14 | $9.25 | $9.02 | $9.14 | $8.97 | 21,157 |
| 2021-06-09 | $8.96 | $9.25 | $8.80 | $9.16 | $8.99 | 27,627 |
| 2021-06-08 | $8.87 | $9.13 | $8.82 | $8.95 | $8.78 | 29,995 |
| 2021-06-07 | $9.22 | $9.22 | $8.91 | $8.91 | $8.74 | 55,056 |
| 2021-06-04 | $9.25 | $9.35 | $9.07 | $9.28 | $9.10 | 30,041 |
| 2021-06-03 | $9.05 | $9.26 | $8.91 | $9.26 | $9.08 | 30,771 |
| 2021-06-02 | $9.35 | $9.35 | $9.04 | $9.07 | $8.90 | 28,988 |
| 2021-06-01 | $9.15 | $9.44 | $9.15 | $9.36 | $9.18 | 34,972 |
| 2021-05-28 | $9.15 | $9.40 | $9.13 | $9.18 | $9.01 | 53,474 |
| 2021-05-27 | $9.07 | $9.23 | $9.03 | $9.15 | $8.98 | 23,796 |
| 2021-05-26 | $9.08 | $9.19 | $9.03 | $9.07 | $8.90 | 25,859 |
| 2021-05-25 | $9.12 | $9.46 | $9.03 | $9.03 | $8.86 | 39,380 |
| 2021-05-24 | $9.50 | $9.50 | $9.09 | $9.09 | $8.92 | 73,980 |
| 2021-05-21 | $9.49 | $9.50 | $9.30 | $9.40 | $9.22 | 40,636 |
| 2021-05-20 | $9.35 | $9.49 | $9.02 | $9.48 | $9.30 | 81,704 |
| 2021-05-19 | $8.98 | $9.44 | $8.90 | $9.28 | $9.10 | 98,990 |
| 2021-05-18 | $9.08 | $9.21 | $9.00 | $9.12 | $8.95 | 71,723 |
| 2021-05-17 | $8.77 | $9.03 | $8.75 | $8.98 | $8.81 | 53,208 |
| 2021-05-14 | $8.65 | $8.73 | $8.58 | $8.72 | $8.55 | 45,040 |
| 2021-05-13 | $8.62 | $8.73 | $8.60 | $8.64 | $8.48 | 34,650 |
| 2021-05-12 | $8.80 | $8.85 | $8.56 | $8.62 | $8.46 | 40,313 |
| 2021-05-11 | $8.90 | $8.90 | $8.77 | $8.83 | $8.66 | 54,593 |
| 2021-05-10 | $9.03 | $9.04 | $8.92 | $8.98 | $8.81 | 43,412 |
| 2021-05-07 | $8.91 | $9.07 | $8.67 | $9.02 | $8.85 | 57,240 |
| 2021-05-06 | $9.05 | $9.05 | $8.62 | $8.96 | $8.79 | 26,263 |
| 2021-05-05 | $8.88 | $9.05 | $8.88 | $9.00 | $8.83 | 37,698 |
| 2021-05-04 | $9.04 | $9.04 | $8.57 | $8.88 | $8.71 | 53,562 |
| 2021-05-03 | $8.93 | $9.21 | $8.48 | $9.02 | $8.85 | 147,255 |
| 2021-04-30 | $8.45 | $8.73 | $8.15 | $8.55 | $8.39 | 57,902 |
| 2021-04-29 | $8.49 | $8.49 | $8.06 | $8.47 | $8.31 | 44,823 |
| 2021-04-28 | $8.35 | $8.48 | $8.13 | $8.40 | $8.24 | 50,493 |
| 2021-04-27 | $7.90 | $8.47 | $7.75 | $8.35 | $8.19 | 185,865 |
| 2021-04-26 | $7.80 | $7.93 | $7.70 | $7.93 | $7.78 | 14,832 |
| 2021-04-23 | $7.56 | $7.87 | $7.48 | $7.83 | $7.68 | 29,737 |
| 2021-04-22 | $7.55 | $7.73 | $7.51 | $7.56 | $7.42 | 20,136 |
| 2021-04-21 | $7.49 | $7.61 | $7.49 | $7.55 | $7.41 | 19,797 |
| 2021-04-20 | $7.77 | $7.77 | $7.40 | $7.43 | $7.29 | 23,242 |
| 2021-04-19 | $7.91 | $7.92 | $7.68 | $7.75 | $7.60 | 20,834 |
| 2021-04-16 | $7.98 | $7.98 | $7.72 | $7.88 | $7.73 | 44,470 |
| 2021-04-15 | $7.67 | $7.91 | $7.67 | $7.85 | $7.70 | 43,237 |
| 2021-04-14 | $7.67 | $7.70 | $7.57 | $7.67 | $7.52 | 11,166 |
| 2021-04-13 | $7.56 | $7.72 | $7.55 | $7.61 | $7.47 | 26,138 |
| 2021-04-12 | $7.55 | $7.69 | $7.55 | $7.60 | $7.46 | 27,088 |
| 2021-04-09 | $7.57 | $7.65 | $7.51 | $7.60 | $7.46 | 9,307 |
| 2021-04-08 | $7.69 | $7.74 | $7.45 | $7.51 | $7.37 | 38,820 |
| 2021-04-07 | $7.65 | $7.76 | $7.57 | $7.60 | $7.46 | 27,989 |
| 2021-04-06 | $7.60 | $7.63 | $7.49 | $7.53 | $7.39 | 23,134 |
| 2021-04-05 | $7.15 | $7.62 | $7.15 | $7.53 | $7.39 | 66,566 |
| 2021-04-01 | $7.15 | $7.19 | $6.96 | $7.19 | $7.05 | 33,402 |
| 2021-03-31 | $6.98 | $7.45 | $6.83 | $7.05 | $6.92 | 92,978 |
| 2021-03-30 | $7.00 | $7.18 | $7.00 | $7.05 | $6.92 | 10,134 |
| 2021-03-29 | $6.96 | $7.38 | $6.96 | $7.01 | $6.88 | 59,126 |
| 2021-03-26 | $6.98 | $7.11 | $6.85 | $7.05 | $6.92 | 34,513 |
| 2021-03-25 | $6.80 | $7.09 | $6.80 | $7.00 | $6.87 | 39,104 |
| 2021-03-24 | $6.92 | $7.24 | $6.85 | $6.85 | $6.72 | 29,871 |
| 2021-03-23 | $7.15 | $7.18 | $6.92 | $6.93 | $6.80 | 25,635 |
| 2021-03-22 | $7.25 | $7.39 | $7.03 | $7.11 | $6.97 | 35,933 |
| 2021-03-19 | $7.64 | $7.72 | $7.31 | $7.34 | $7.20 | 209,921 |
| 2021-03-18 | $7.59 | $7.78 | $7.53 | $7.71 | $7.56 | 36,950 |
| 2021-03-17 | $7.70 | $7.78 | $7.58 | $7.66 | $7.51 | 18,921 |
| 2021-03-16 | $7.81 | $7.89 | $7.64 | $7.70 | $7.55 | 33,640 |
| 2021-03-15 | $7.50 | $7.88 | $7.42 | $7.88 | $7.73 | 47,204 |
| 2021-03-12 | $7.60 | $7.77 | $7.43 | $7.56 | $7.42 | 43,485 |
| 2021-03-11 | $7.55 | $7.80 | $7.47 | $7.67 | $7.52 | 45,335 |
| 2021-03-10 | $7.33 | $7.59 | $7.24 | $7.50 | $7.36 | 110,585 |
| 2021-03-09 | $7.10 | $7.98 | $7.00 | $7.28 | $7.14 | 312,721 |
| 2021-03-08 | $6.86 | $7.10 | $6.81 | $7.08 | $6.95 | 28,341 |
| 2021-03-05 | $6.67 | $6.95 | $6.65 | $6.92 | $6.79 | 40,196 |
| 2021-03-04 | $6.78 | $6.87 | $6.45 | $6.79 | $6.66 | 55,330 |
| 2021-03-03 | $6.96 | $7.06 | $6.82 | $6.98 | $6.85 | 50,004 |
| 2021-03-02 | $7.04 | $7.15 | $6.90 | $6.99 | $6.86 | 23,809 |
| 2021-03-01 | $7.05 | $7.16 | $7.00 | $7.15 | $7.01 | 45,023 |
| 2021-02-26 | $6.92 | $6.99 | $6.70 | $6.93 | $6.80 | 39,769 |
| 2021-02-25 | $6.88 | $6.95 | $6.76 | $6.89 | $6.76 | 68,206 |
| 2021-02-24 | $6.85 | $7.10 | $6.85 | $6.89 | $6.76 | 36,702 |
| 2021-02-23 | $6.90 | $6.93 | $6.70 | $6.80 | $6.67 | 51,306 |
| 2021-02-22 | $7.38 | $7.38 | $6.84 | $6.90 | $6.77 | 102,001 |
| 2021-02-19 | $7.06 | $7.48 | $6.89 | $7.15 | $7.01 | 103,856 |
| 2021-02-18 | $7.20 | $7.44 | $6.80 | $6.83 | $6.70 | 68,019 |
| 2021-02-17 | $6.73 | $7.47 | $6.57 | $7.25 | $7.11 | 296,707 |
| 2021-02-16 | $6.85 | $6.85 | $6.56 | $6.73 | $6.60 | 49,916 |
| 2021-02-12 | $6.54 | $6.57 | $6.40 | $6.48 | $6.36 | 17,731 |
| 2021-02-11 | $6.55 | $6.69 | $6.32 | $6.36 | $6.24 | 17,046 |
| 2021-02-10 | $6.59 | $6.61 | $6.41 | $6.46 | $6.34 | 38,118 |
| 2021-02-09 | $6.50 | $6.62 | $6.40 | $6.56 | $6.44 | 20,274 |
| 2021-02-08 | $6.68 | $6.68 | $6.38 | $6.58 | $6.46 | 62,225 |
| 2021-02-05 | $6.89 | $6.90 | $6.56 | $6.67 | $6.54 | 94,179 |
| 2021-02-04 | $6.66 | $6.76 | $6.58 | $6.67 | $6.54 | 12,980 |
| 2021-02-03 | $6.64 | $6.72 | $6.45 | $6.72 | $6.59 | 40,627 |
| 2021-02-02 | $6.71 | $6.80 | $6.37 | $6.63 | $6.50 | 56,733 |
| 2021-02-01 | $6.80 | $6.85 | $6.55 | $6.69 | $6.56 | 28,195 |
| 2021-01-29 | $6.08 | $6.93 | $6.08 | $6.85 | $6.72 | 182,274 |
| 2021-01-28 | $6.15 | $6.24 | $5.91 | $6.22 | $6.10 | 52,352 |
| 2021-01-27 | $6.46 | $7.10 | $5.83 | $6.17 | $6.05 | 270,261 |
| 2021-01-26 | $5.40 | $6.67 | $5.40 | $6.52 | $6.40 | 278,277 |
| 2021-01-25 | $5.04 | $5.42 | $5.02 | $5.39 | $5.29 | 63,747 |
| 2021-01-22 | $5.06 | $5.14 | $4.90 | $5.11 | $5.01 | 36,441 |
| 2021-01-21 | $5.29 | $5.48 | $5.05 | $5.05 | $4.95 | 35,322 |
| 2021-01-20 | $5.41 | $5.43 | $5.25 | $5.37 | $5.27 | 26,721 |
| 2021-01-19 | $5.26 | $5.44 | $5.26 | $5.34 | $5.24 | 28,618 |
| 2021-01-15 | $5.35 | $5.35 | $5.25 | $5.28 | $5.18 | 12,051 |
| 2021-01-14 | $5.20 | $5.49 | $5.20 | $5.36 | $5.26 | 48,899 |
| 2021-01-13 | $5.19 | $5.25 | $5.15 | $5.20 | $5.10 | 22,052 |
| 2021-01-12 | $4.97 | $5.20 | $4.93 | $5.16 | $5.06 | 21,800 |
| 2021-01-11 | $5.10 | $5.15 | $4.97 | $5.03 | $4.93 | 16,740 |
| 2021-01-08 | $5.03 | $5.19 | $5.03 | $5.12 | $5.02 | 26,997 |
| 2021-01-07 | $5.00 | $5.06 | $4.88 | $5.01 | $4.91 | 78,221 |
| 2021-01-06 | $5.00 | $5.23 | $4.96 | $4.98 | $4.89 | 129,825 |
| 2021-01-05 | $5.11 | $5.13 | $4.89 | $4.93 | $4.84 | 28,860 |
| 2021-01-04 | $5.00 | $5.24 | $4.91 | $5.19 | $5.09 | 32,266 |
| 2020-12-31 | $4.96 | $5.00 | $4.83 | $4.90 | $4.81 | 54,837 |
| 2020-12-30 | $5.12 | $5.20 | $4.90 | $4.95 | $4.86 | 45,119 |
| 2020-12-29 | $5.21 | $5.26 | $5.01 | $5.13 | $5.03 | 48,451 |
| 2020-12-28 | $5.20 | $5.30 | $4.82 | $5.23 | $5.13 | 26,748 |
| 2020-12-24 | $4.81 | $5.38 | $4.81 | $5.20 | $5.10 | 85,257 |
| 2020-12-23 | $4.86 | $4.86 | $4.64 | $4.70 | $4.61 | 39,875 |
| 2020-12-22 | $4.84 | $4.92 | $4.82 | $4.89 | $4.80 | 5,757 |
| 2020-12-21 | $4.95 | $5.01 | $4.76 | $4.79 | $4.70 | 29,664 |
| 2020-12-18 | $4.99 | $5.26 | $4.95 | $5.07 | $4.97 | 40,072 |
| 2020-12-17 | $4.82 | $5.08 | $4.82 | $5.04 | $4.94 | 23,431 |
| 2020-12-16 | $4.88 | $4.94 | $4.74 | $4.74 | $4.65 | 36,189 |
| 2020-12-15 | $5.30 | $5.32 | $4.87 | $4.94 | $4.85 | 66,462 |
| 2020-12-14 | $5.49 | $5.50 | $5.20 | $5.30 | $5.20 | 24,463 |
| 2020-12-11 | $5.43 | $5.56 | $5.35 | $5.47 | $5.37 | 15,741 |
| 2020-12-10 | $5.50 | $5.59 | $5.33 | $5.48 | $5.38 | 26,540 |
| 2020-12-09 | $5.57 | $5.63 | $5.49 | $5.60 | $5.49 | 20,593 |
| 2020-12-08 | $5.50 | $5.63 | $5.50 | $5.52 | $5.42 | 38,081 |
| 2020-12-07 | $5.29 | $5.75 | $5.20 | $5.58 | $5.47 | 48,962 |
| 2020-12-04 | $5.33 | $5.40 | $5.28 | $5.30 | $5.20 | 18,565 |
| 2020-12-03 | $5.39 | $5.48 | $5.34 | $5.36 | $5.26 | 25,234 |
| 2020-12-02 | $5.44 | $5.55 | $5.17 | $5.55 | $5.44 | 76,619 |
| 2020-12-01 | $5.37 | $5.53 | $5.31 | $5.53 | $5.42 | 35,968 |
| 2020-11-30 | $5.58 | $5.58 | $5.21 | $5.31 | $5.21 | 89,724 |
| 2020-11-27 | $5.56 | $5.63 | $5.25 | $5.59 | $5.48 | 61,600 |
| 2020-11-25 | $5.46 | $5.75 | $5.40 | $5.64 | $5.53 | 74,328 |
| 2020-11-24 | $5.20 | $5.82 | $5.20 | $5.54 | $5.43 | 157,409 |
| 2020-11-23 | $4.69 | $5.09 | $4.67 | $4.99 | $4.90 | 167,583 |
| 2020-11-20 | $4.45 | $4.84 | $4.40 | $4.59 | $4.50 | 130,478 |
| 2020-11-19 | $4.27 | $4.43 | $4.20 | $4.42 | $4.34 | 74,223 |
| 2020-11-18 | $4.06 | $4.33 | $4.06 | $4.31 | $4.23 | 71,026 |
| 2020-11-17 | $4.04 | $4.15 | $3.89 | $4.11 | $4.03 | 25,536 |
| 2020-11-16 | $4.06 | $4.15 | $4.01 | $4.12 | $4.04 | 55,990 |
| 2020-11-13 | $3.95 | $4.10 | $3.85 | $4.04 | $3.96 | 51,979 |
| 2020-11-12 | $3.87 | $3.98 | $3.80 | $3.95 | $3.87 | 72,173 |
| 2020-11-11 | $3.98 | $4.14 | $3.72 | $4.00 | $3.92 | 131,578 |
| 2020-11-10 | $3.45 | $4.18 | $3.45 | $4.06 | $3.98 | 168,938 |
| 2020-11-09 | $3.07 | $3.60 | $3.07 | $3.52 | $3.45 | 114,466 |
| 2020-11-06 | $3.04 | $3.19 | $3.03 | $3.13 | $3.07 | 111,162 |
| 2020-11-05 | $2.95 | $3.07 | $2.91 | $2.99 | $2.93 | 109,690 |
| 2020-11-04 | $2.89 | $3.03 | $2.75 | $3.00 | $2.94 | 105,298 |
| 2020-11-03 | $2.75 | $2.94 | $2.62 | $2.87 | $2.82 | 166,260 |
| 2020-11-02 | $2.70 | $2.75 | $2.55 | $2.67 | $2.62 | 167,928 |
| 2020-10-30 | $2.47 | $2.72 | $2.47 | $2.63 | $2.58 | 44,651 |
| 2020-10-29 | $2.31 | $2.55 | $2.31 | $2.52 | $2.47 | 45,392 |
| 2020-10-28 | $2.36 | $2.37 | $2.31 | $2.32 | $2.28 | 24,345 |
| 2020-10-27 | $2.65 | $2.65 | $2.36 | $2.38 | $2.33 | 18,994 |
| 2020-10-26 | $2.47 | $2.51 | $2.40 | $2.43 | $2.38 | 12,128 |
| 2020-10-23 | $2.57 | $2.57 | $2.52 | $2.55 | $2.50 | 6,570 |
| 2020-10-22 | $2.43 | $2.59 | $2.43 | $2.52 | $2.47 | 48,025 |
| 2020-10-21 | $2.70 | $2.75 | $2.41 | $2.45 | $2.40 | 116,774 |
| 2020-10-20 | $2.43 | $2.65 | $2.39 | $2.60 | $2.55 | 60,497 |
| 2020-10-19 | $2.43 | $2.47 | $2.38 | $2.40 | $2.35 | 18,143 |
| 2020-10-16 | $2.49 | $2.50 | $2.43 | $2.47 | $2.42 | 35,439 |
| 2020-10-15 | $2.50 | $2.50 | $2.46 | $2.48 | $2.43 | 13,588 |
| 2020-10-14 | $2.51 | $2.58 | $2.51 | $2.52 | $2.47 | 14,166 |
| 2020-10-13 | $2.61 | $2.66 | $2.51 | $2.52 | $2.47 | 59,344 |
| 2020-10-12 | $2.62 | $2.65 | $2.57 | $2.61 | $2.56 | 25,875 |
| 2020-10-09 | $2.60 | $2.65 | $2.55 | $2.63 | $2.58 | 25,818 |
| 2020-10-08 | $2.55 | $2.66 | $2.53 | $2.66 | $2.61 | 42,048 |
| 2020-10-07 | $2.52 | $2.58 | $2.51 | $2.54 | $2.49 | 30,530 |
| 2020-10-06 | $2.59 | $2.62 | $2.52 | $2.55 | $2.50 | 15,856 |
| 2020-10-05 | $2.36 | $2.68 | $2.36 | $2.59 | $2.54 | 49,690 |
| 2020-10-02 | $2.52 | $2.56 | $2.36 | $2.56 | $2.51 | 104,238 |
| 2020-10-01 | $2.51 | $2.64 | $2.50 | $2.61 | $2.56 | 49,742 |
| 2020-09-30 | $2.54 | $2.55 | $2.41 | $2.50 | $2.45 | 41,598 |
| 2020-09-29 | $2.49 | $2.58 | $2.45 | $2.52 | $2.47 | 19,759 |
| 2020-09-28 | $2.52 | $2.56 | $2.49 | $2.49 | $2.44 | 17,500 |
| 2020-09-25 | $2.44 | $2.59 | $2.44 | $2.52 | $2.47 | 12,833 |
| 2020-09-24 | $2.61 | $2.61 | $2.44 | $2.49 | $2.44 | 30,110 |
| 2020-09-23 | $2.65 | $2.70 | $2.56 | $2.57 | $2.52 | 22,609 |
| 2020-09-22 | $2.52 | $2.67 | $2.52 | $2.62 | $2.57 | 31,876 |
| 2020-09-21 | $2.67 | $2.76 | $2.46 | $2.52 | $2.47 | 58,962 |
| 2020-09-18 | $2.71 | $2.80 | $2.63 | $2.69 | $2.64 | 56,993 |
| 2020-09-17 | $2.70 | $2.94 | $2.63 | $2.73 | $2.68 | 122,675 |
| 2020-09-16 | $2.68 | $3.07 | $2.60 | $2.79 | $2.74 | 213,780 |
| 2020-09-15 | $2.66 | $2.69 | $2.65 | $2.68 | $2.63 | 70,462 |
| 2020-09-14 | $2.69 | $2.73 | $2.60 | $2.65 | $2.60 | 71,560 |
| 2020-09-11 | $2.73 | $2.80 | $2.66 | $2.71 | $2.66 | 36,238 |
| 2020-09-10 | $2.86 | $2.86 | $2.66 | $2.80 | $2.75 | 80,771 |
| 2020-09-09 | $2.65 | $2.84 | $2.65 | $2.83 | $2.78 | 57,695 |
| 2020-09-08 | $2.88 | $2.91 | $2.68 | $2.71 | $2.66 | 44,305 |
| 2020-09-04 | $2.98 | $2.98 | $2.85 | $2.95 | $2.89 | 40,080 |
| 2020-09-03 | $2.84 | $2.98 | $2.81 | $2.98 | $2.92 | 49,941 |
| 2020-09-02 | $2.75 | $2.99 | $2.72 | $2.99 | $2.93 | 175,409 |
| 2020-09-01 | $2.69 | $2.79 | $2.69 | $2.77 | $2.72 | 55,356 |
| 2020-08-31 | $2.89 | $2.99 | $2.66 | $2.71 | $2.66 | 88,374 |
| 2020-08-28 | $2.61 | $3.09 | $2.61 | $2.89 | $2.84 | 204,525 |
| 2020-08-27 | $2.68 | $2.73 | $2.52 | $2.58 | $2.53 | 54,930 |
| 2020-08-26 | $2.76 | $2.76 | $2.65 | $2.69 | $2.64 | 39,865 |
| 2020-08-25 | $2.78 | $2.84 | $2.76 | $2.76 | $2.71 | 39,810 |
| 2020-08-24 | $2.93 | $2.98 | $2.59 | $2.77 | $2.72 | 146,748 |
| 2020-08-21 | $2.96 | $3.02 | $2.88 | $2.93 | $2.87 | 52,000 |
| 2020-08-20 | $3.14 | $3.14 | $2.76 | $3.00 | $2.94 | 208,595 |
| 2020-08-19 | $3.29 | $3.29 | $3.13 | $3.17 | $3.11 | 23,606 |
| 2020-08-18 | $3.33 | $3.35 | $3.27 | $3.29 | $3.23 | 29,762 |
| 2020-08-17 | $3.38 | $3.39 | $3.30 | $3.36 | $3.30 | 35,702 |
| 2020-08-14 | $3.30 | $3.41 | $3.30 | $3.39 | $3.33 | 37,188 |
| 2020-08-13 | $3.35 | $3.43 | $3.30 | $3.35 | $3.29 | 34,660 |
| 2020-08-12 | $3.28 | $3.54 | $3.09 | $3.34 | $3.28 | 69,953 |
| 2020-08-11 | $3.22 | $3.40 | $3.21 | $3.24 | $3.18 | 107,766 |
| 2020-08-10 | $3.14 | $3.20 | $3.08 | $3.20 | $3.14 | 35,191 |
| 2020-08-07 | $3.11 | $3.18 | $3.00 | $3.14 | $3.08 | 38,227 |
| 2020-08-06 | $3.14 | $3.30 | $3.08 | $3.11 | $3.05 | 117,388 |
| 2020-08-05 | $3.10 | $3.18 | $3.02 | $3.15 | $3.09 | 92,180 |
| 2020-08-04 | $3.22 | $3.32 | $3.10 | $3.13 | $3.07 | 91,404 |
| 2020-08-03 | $3.29 | $3.34 | $3.21 | $3.29 | $3.23 | 52,789 |
| 2020-07-31 | $3.16 | $3.32 | $3.12 | $3.29 | $3.23 | 50,153 |
| 2020-07-30 | $3.20 | $3.25 | $3.14 | $3.17 | $3.11 | 59,532 |
| 2020-07-29 | $3.31 | $3.35 | $3.20 | $3.27 | $3.21 | 62,764 |
| 2020-07-28 | $3.34 | $3.35 | $3.27 | $3.31 | $3.25 | 56,899 |
| 2020-07-27 | $3.18 | $3.35 | $3.10 | $3.35 | $3.29 | 92,980 |
| 2020-07-24 | $3.16 | $3.24 | $3.11 | $3.14 | $3.08 | 17,673 |
| 2020-07-23 | $3.11 | $3.24 | $3.08 | $3.16 | $3.10 | 34,199 |
| 2020-07-22 | $3.04 | $3.20 | $3.04 | $3.15 | $3.09 | 40,854 |
| 2020-07-21 | $3.08 | $3.14 | $3.01 | $3.10 | $3.04 | 60,524 |
| 2020-07-20 | $3.20 | $3.22 | $3.06 | $3.12 | $3.06 | 93,243 |
| 2020-07-17 | $3.15 | $3.28 | $3.13 | $3.22 | $3.16 | 77,073 |
| 2020-07-16 | $3.04 | $3.14 | $3.00 | $3.12 | $3.06 | 82,214 |
| 2020-07-15 | $3.02 | $3.06 | $2.86 | $3.06 | $3.00 | 100,365 |
| 2020-07-14 | $2.85 | $2.97 | $2.75 | $2.92 | $2.86 | 113,419 |
| 2020-07-13 | $2.80 | $2.91 | $2.67 | $2.86 | $2.81 | 92,922 |
| 2020-07-10 | $2.64 | $2.78 | $2.64 | $2.75 | $2.70 | 50,656 |
| 2020-07-09 | $2.69 | $2.72 | $2.58 | $2.69 | $2.64 | 28,873 |
| 2020-07-08 | $2.70 | $2.71 | $2.58 | $2.64 | $2.59 | 53,047 |
| 2020-07-07 | $2.85 | $2.85 | $2.67 | $2.72 | $2.67 | 58,337 |
| 2020-07-06 | $2.78 | $2.94 | $2.77 | $2.85 | $2.80 | 136,619 |
| 2020-07-02 | $2.67 | $2.85 | $2.66 | $2.73 | $2.68 | 129,657 |
| 2020-07-01 | $2.68 | $2.69 | $2.54 | $2.62 | $2.57 | 71,427 |
| 2020-06-30 | $2.81 | $2.83 | $2.63 | $2.65 | $2.60 | 167,596 |
| 2020-06-29 | $2.71 | $2.93 | $2.52 | $2.84 | $2.79 | 263,132 |
| 2020-06-26 | $2.31 | $2.68 | $2.31 | $2.57 | $2.52 | 2,334,522 |
| 2020-06-25 | $2.30 | $2.37 | $2.25 | $2.36 | $2.32 | 275,368 |
| 2020-06-24 | $2.58 | $2.58 | $2.31 | $2.31 | $2.27 | 257,067 |
| 2020-06-23 | $2.72 | $2.87 | $2.47 | $2.60 | $2.55 | 477,999 |
| 2020-06-22 | $2.13 | $2.55 | $2.13 | $2.52 | $2.47 | 351,941 |
| 2020-06-19 | $2.39 | $2.41 | $2.17 | $2.19 | $2.15 | 372,722 |
| 2020-06-18 | $2.40 | $2.48 | $2.34 | $2.42 | $2.37 | 173,088 |
| 2020-06-17 | $2.70 | $2.76 | $2.40 | $2.42 | $2.37 | 223,414 |
| 2020-06-16 | $2.87 | $2.93 | $2.63 | $2.70 | $2.65 | 226,660 |
| 2020-06-15 | $2.68 | $2.84 | $2.51 | $2.72 | $2.67 | 222,875 |
| 2020-06-12 | $2.97 | $2.97 | $2.71 | $2.81 | $2.76 | 203,296 |
| 2020-06-11 | $3.13 | $3.13 | $2.64 | $2.65 | $2.60 | 268,411 |
| 2020-06-10 | $3.37 | $3.50 | $3.14 | $3.26 | $3.20 | 242,682 |
| 2020-06-09 | $3.47 | $3.55 | $3.15 | $3.41 | $3.35 | 193,949 |
| 2020-06-08 | $3.63 | $3.88 | $3.17 | $3.59 | $3.52 | 355,316 |
| 2020-06-05 | $3.00 | $3.84 | $2.95 | $3.60 | $3.53 | 472,627 |
| 2020-06-04 | $2.45 | $3.02 | $2.44 | $2.89 | $2.84 | 401,499 |
| 2020-06-03 | $2.29 | $2.48 | $2.29 | $2.45 | $2.40 | 193,132 |
| 2020-06-02 | $2.35 | $2.43 | $2.26 | $2.27 | $2.23 | 171,712 |
| 2020-06-01 | $2.39 | $2.41 | $2.30 | $2.31 | $2.27 | 134,309 |
| 2020-05-29 | $2.47 | $2.49 | $2.26 | $2.33 | $2.29 | 122,265 |
| 2020-05-28 | $2.65 | $2.70 | $2.43 | $2.48 | $2.43 | 165,414 |
| 2020-05-27 | $2.65 | $2.70 | $2.50 | $2.59 | $2.54 | 169,312 |
| 2020-05-26 | $2.37 | $2.60 | $2.37 | $2.57 | $2.52 | 199,459 |
| 2020-05-22 | $2.32 | $2.32 | $2.18 | $2.28 | $2.24 | 60,620 |
| 2020-05-21 | $2.25 | $2.37 | $2.25 | $2.32 | $2.28 | 110,784 |
| 2020-05-20 | $2.12 | $2.34 | $2.10 | $2.28 | $2.24 | 200,123 |
| 2020-05-19 | $2.16 | $2.18 | $2.07 | $2.09 | $2.05 | 89,461 |
| 2020-05-18 | $2.09 | $2.25 | $2.06 | $2.18 | $2.14 | 244,801 |
| 2020-05-15 | $1.95 | $2.04 | $1.90 | $2.03 | $1.99 | 246,568 |
| 2020-05-14 | $1.96 | $2.20 | $1.80 | $1.96 | $1.92 | 399,049 |
| 2020-05-13 | $2.05 | $2.05 | $1.90 | $2.01 | $1.97 | 251,243 |
| 2020-05-12 | $2.16 | $2.16 | $2.01 | $2.07 | $2.03 | 190,596 |
| 2020-05-11 | $2.18 | $2.27 | $2.10 | $2.11 | $2.07 | 161,151 |
| 2020-05-08 | $2.17 | $2.24 | $2.05 | $2.20 | $2.16 | 216,199 |
| 2020-05-07 | $2.08 | $2.27 | $2.01 | $2.09 | $2.05 | 255,433 |
| 2020-05-06 | $2.18 | $2.21 | $1.98 | $2.00 | $1.96 | 267,834 |
| 2020-05-05 | $2.22 | $2.29 | $2.01 | $2.08 | $2.04 | 304,599 |
| 2020-05-04 | $2.35 | $2.35 | $2.11 | $2.19 | $2.15 | 161,426 |
| 2020-05-01 | $2.72 | $2.73 | $2.27 | $2.30 | $2.26 | 293,854 |
| 2020-04-30 | $3.00 | $3.00 | $2.63 | $2.88 | $2.83 | 124,609 |
| 2020-04-29 | $2.66 | $2.94 | $2.60 | $2.93 | $2.87 | 153,372 |
| 2020-04-28 | $2.57 | $2.75 | $2.46 | $2.54 | $2.49 | 206,282 |
| 2020-04-27 | $2.18 | $2.49 | $2.18 | $2.43 | $2.38 | 176,626 |
| 2020-04-24 | $2.03 | $2.15 | $2.00 | $2.11 | $2.07 | 98,007 |
| 2020-04-23 | $2.13 | $2.25 | $2.01 | $2.06 | $2.02 | 78,977 |
| 2020-04-22 | $2.22 | $2.23 | $2.08 | $2.12 | $2.08 | 117,079 |
| 2020-04-21 | $2.18 | $2.21 | $2.06 | $2.14 | $2.10 | 87,007 |
| 2020-04-20 | $2.35 | $2.43 | $2.22 | $2.27 | $2.23 | 123,631 |
| 2020-04-17 | $2.51 | $2.66 | $2.51 | $2.52 | $2.47 | 92,072 |
| 2020-04-16 | $2.80 | $2.83 | $2.36 | $2.39 | $2.34 | 106,646 |
| 2020-04-15 | $2.83 | $2.95 | $2.64 | $2.80 | $2.75 | 129,453 |
| 2020-04-14 | $2.64 | $3.00 | $2.56 | $2.93 | $2.87 | 174,815 |
| 2020-04-13 | $2.70 | $2.76 | $2.40 | $2.56 | $2.51 | 184,608 |
| 2020-04-09 | $2.57 | $3.00 | $2.51 | $2.65 | $2.60 | 308,645 |
| 2020-04-08 | $1.73 | $2.49 | $1.68 | $2.47 | $2.42 | 413,471 |
| 2020-04-07 | $1.38 | $2.02 | $1.38 | $1.80 | $1.77 | 593,806 |
| 2020-04-06 | $1.45 | $1.57 | $1.29 | $1.32 | $1.29 | 342,248 |
| 2020-04-03 | $1.60 | $1.74 | $1.39 | $1.42 | $1.39 | 190,333 |
| 2020-04-02 | $1.56 | $1.68 | $1.56 | $1.61 | $1.58 | 95,352 |
| 2020-04-01 | $1.79 | $1.79 | $1.50 | $1.53 | $1.50 | 252,960 |
| 2020-03-31 | $1.85 | $2.08 | $1.82 | $1.86 | $1.82 | 165,437 |
| 2020-03-30 | $2.25 | $2.25 | $1.81 | $1.84 | $1.81 | 157,528 |
| 2020-03-27 | $2.25 | $2.25 | $2.03 | $2.08 | $2.04 | 120,350 |
| 2020-03-26 | $2.19 | $2.36 | $2.10 | $2.30 | $2.26 | 345,176 |
| 2020-03-25 | $2.58 | $2.66 | $1.85 | $2.11 | $2.07 | 772,919 |
| 2020-03-24 | $2.49 | $3.02 | $2.38 | $2.47 | $2.42 | 209,705 |
| 2020-03-23 | $2.75 | $2.75 | $2.16 | $2.22 | $2.18 | 195,499 |
| 2020-03-20 | $2.67 | $3.00 | $2.67 | $2.85 | $2.80 | 190,280 |
| 2020-03-19 | $2.68 | $3.04 | $2.22 | $2.68 | $2.63 | 141,978 |
| 2020-03-18 | $3.09 | $3.12 | $2.51 | $2.73 | $2.68 | 134,282 |
| 2020-03-17 | $3.40 | $3.47 | $3.01 | $3.40 | $3.34 | 157,399 |
| 2020-03-16 | $3.20 | $3.55 | $3.11 | $3.12 | $3.06 | 91,810 |
| 2020-03-13 | $3.36 | $4.00 | $3.18 | $3.50 | $3.43 | 96,356 |
| 2020-03-12 | $3.76 | $3.86 | $3.06 | $3.13 | $3.07 | 179,690 |
| 2020-03-11 | $4.04 | $4.16 | $3.90 | $4.01 | $3.93 | 97,531 |
| 2020-03-10 | $4.09 | $4.19 | $3.91 | $4.06 | $3.98 | 288,520 |
| 2020-03-09 | $4.87 | $4.87 | $3.96 | $3.97 | $3.89 | 193,928 |
| 2020-03-06 | $5.00 | $5.27 | $4.83 | $5.15 | $5.05 | 109,797 |
| 2020-03-05 | $5.26 | $5.37 | $5.01 | $5.08 | $4.98 | 63,809 |
| 2020-03-04 | $5.27 | $5.49 | $5.25 | $5.46 | $5.36 | 88,727 |
| 2020-03-03 | $5.55 | $5.58 | $5.26 | $5.27 | $5.17 | 142,441 |
| 2020-03-02 | $5.90 | $5.90 | $5.41 | $5.56 | $5.45 | 169,605 |
| 2020-02-28 | $5.85 | $6.00 | $5.62 | $5.91 | $5.80 | 135,745 |
| 2020-02-27 | $6.11 | $6.11 | $5.64 | $6.00 | $5.89 | 135,276 |
| 2020-02-26 | $6.20 | $6.33 | $6.02 | $6.23 | $6.11 | 74,501 |
| 2020-02-25 | $6.45 | $6.45 | $6.13 | $6.22 | $6.10 | 103,536 |
| 2020-02-24 | $6.55 | $6.55 | $6.16 | $6.38 | $6.26 | 102,578 |
| 2020-02-21 | $7.10 | $7.10 | $6.64 | $6.65 | $6.52 | 88,340 |
| 2020-02-20 | $6.67 | $7.03 | $6.67 | $7.02 | $6.89 | 64,732 |
| 2020-02-19 | $6.75 | $6.75 | $6.65 | $6.65 | $6.52 | 31,898 |
| 2020-02-18 | $6.72 | $6.84 | $6.66 | $6.70 | $6.57 | 24,884 |
| 2020-02-14 | $6.69 | $6.70 | $6.61 | $6.68 | $6.55 | 17,106 |
| 2020-02-13 | $6.64 | $6.70 | $6.64 | $6.65 | $6.52 | 9,015 |
| 2020-02-12 | $6.67 | $6.67 | $6.52 | $6.62 | $6.49 | 17,623 |
| 2020-02-11 | $6.68 | $6.70 | $6.57 | $6.67 | $6.54 | 26,039 |
| 2020-02-10 | $6.35 | $6.70 | $6.11 | $6.68 | $6.55 | 20,925 |
| 2020-02-07 | $6.82 | $6.82 | $6.54 | $6.59 | $6.46 | 27,901 |
| 2020-02-06 | $6.93 | $6.93 | $6.71 | $6.81 | $6.68 | 30,158 |
| 2020-02-05 | $6.85 | $6.99 | $6.84 | $6.88 | $6.75 | 31,401 |
| 2020-02-04 | $7.06 | $7.10 | $6.76 | $6.81 | $6.68 | 40,626 |
| 2020-02-03 | $6.92 | $7.10 | $6.83 | $7.05 | $6.92 | 66,507 |
| 2020-01-31 | $7.00 | $7.00 | $6.85 | $6.89 | $6.76 | 58,479 |
| 2020-01-30 | $6.65 | $7.09 | $6.65 | $7.00 | $6.87 | 145,773 |
| 2020-01-29 | $6.79 | $6.79 | $6.58 | $6.61 | $6.48 | 23,321 |
| 2020-01-28 | $6.70 | $6.85 | $6.70 | $6.77 | $6.64 | 34,426 |
| 2020-01-27 | $6.44 | $6.69 | $6.40 | $6.65 | $6.52 | 39,989 |
| 2020-01-24 | $6.59 | $6.65 | $6.40 | $6.53 | $6.41 | 35,860 |
| 2020-01-23 | $6.73 | $6.76 | $6.55 | $6.62 | $6.49 | 34,565 |
| 2020-01-22 | $6.76 | $6.80 | $6.66 | $6.74 | $6.61 | 44,171 |
| 2020-01-21 | $6.86 | $6.87 | $6.50 | $6.76 | $6.63 | 90,825 |
| 2020-01-17 | $6.99 | $6.99 | $6.82 | $6.89 | $6.76 | 39,663 |
| 2020-01-16 | $6.90 | $7.07 | $6.90 | $6.92 | $6.79 | 36,136 |
| 2020-01-15 | $6.98 | $7.12 | $6.77 | $6.84 | $6.71 | 50,267 |
| 2020-01-14 | $7.04 | $7.18 | $6.94 | $6.95 | $6.82 | 49,822 |
| 2020-01-13 | $6.95 | $7.22 | $6.95 | $7.06 | $6.93 | 71,483 |
| 2020-01-10 | $6.89 | $7.11 | $6.86 | $6.94 | $6.81 | 26,101 |
| 2020-01-09 | $6.99 | $7.09 | $6.90 | $6.93 | $6.80 | 39,288 |
| 2020-01-08 | $7.10 | $7.17 | $6.89 | $6.94 | $6.81 | 51,455 |
| 2020-01-07 | $7.25 | $7.30 | $7.07 | $7.09 | $6.96 | 77,077 |
| 2020-01-06 | $7.10 | $7.33 | $7.01 | $7.27 | $7.13 | 62,317 |
| 2020-01-03 | $7.14 | $7.23 | $7.04 | $7.15 | $7.01 | 40,854 |
| 2020-01-02 | $7.29 | $7.29 | $7.13 | $7.21 | $7.07 | 22,437 |
| 2019-12-31 | $7.25 | $7.30 | $7.15 | $7.27 | $7.13 | 48,203 |
| 2019-12-30 | $7.15 | $7.30 | $7.12 | $7.28 | $7.14 | 62,494 |
| 2019-12-27 | $7.22 | $7.22 | $7.11 | $7.15 | $7.01 | 36,614 |
| 2019-12-26 | $7.21 | $7.39 | $7.15 | $7.20 | $7.06 | 39,349 |
| 2019-12-24 | $7.33 | $7.33 | $7.07 | $7.25 | $7.11 | 31,622 |
| 2019-12-23 | $7.23 | $7.40 | $7.03 | $7.33 | $7.19 | 93,206 |
| 2019-12-20 | $7.23 | $7.26 | $6.85 | $7.25 | $7.11 | 163,181 |
| 2019-12-19 | $7.21 | $7.23 | $7.07 | $7.23 | $7.09 | 39,030 |
| 2019-12-18 | $7.27 | $7.29 | $7.07 | $7.21 | $7.07 | 95,736 |
| 2019-12-17 | $7.19 | $7.27 | $7.06 | $7.26 | $7.12 | 65,076 |
| 2019-12-16 | $7.15 | $7.24 | $7.13 | $7.17 | $7.03 | 50,675 |
| 2019-12-13 | $7.10 | $7.24 | $6.86 | $7.14 | $7.00 | 80,681 |
| 2019-12-12 | $6.94 | $7.27 | $6.64 | $7.10 | $6.97 | 138,096 |
| 2019-12-11 | $6.83 | $6.98 | $6.41 | $6.96 | $6.83 | 76,335 |
| 2019-12-10 | $6.61 | $6.91 | $6.56 | $6.87 | $6.74 | 80,635 |
| 2019-12-09 | $6.25 | $6.65 | $6.25 | $6.62 | $6.49 | 69,707 |
| 2019-12-06 | $6.46 | $6.50 | $6.28 | $6.39 | $6.27 | 173,245 |
| 2019-12-05 | $6.42 | $6.50 | $6.35 | $6.40 | $6.28 | 40,560 |
| 2019-12-04 | $6.28 | $6.44 | $6.23 | $6.41 | $6.29 | 206,356 |
| 2019-12-03 | $6.20 | $6.27 | $6.10 | $6.26 | $6.14 | 35,671 |
| 2019-12-02 | $6.34 | $6.38 | $6.12 | $6.27 | $6.15 | 49,207 |
| 2019-11-29 | $6.54 | $6.54 | $6.30 | $6.37 | $6.25 | 18,683 |
| 2019-11-27 | $6.43 | $6.58 | $6.25 | $6.55 | $6.43 | 32,035 |
| 2019-11-26 | $6.52 | $6.52 | $6.38 | $6.42 | $6.30 | 46,247 |
| 2019-11-25 | $6.41 | $6.68 | $6.36 | $6.51 | $6.39 | 150,732 |
| 2019-11-22 | $6.30 | $6.47 | $6.24 | $6.38 | $6.26 | 83,774 |
| 2019-11-21 | $6.38 | $6.38 | $6.20 | $6.28 | $6.16 | 90,434 |
| 2019-11-20 | $6.38 | $6.53 | $6.30 | $6.33 | $6.21 | 97,751 |
| 2019-11-19 | $6.25 | $6.57 | $6.25 | $6.35 | $6.23 | 63,795 |
| 2019-11-18 | $6.29 | $6.35 | $6.24 | $6.26 | $6.14 | 36,471 |
| 2019-11-15 | $6.49 | $6.51 | $6.28 | $6.30 | $6.18 | 73,248 |
| 2019-11-14 | $6.83 | $6.85 | $6.44 | $6.46 | $6.34 | 88,353 |
| 2019-11-13 | $6.86 | $6.95 | $6.80 | $6.89 | $6.76 | 171,720 |
| 2019-11-12 | $6.85 | $6.98 | $6.85 | $6.89 | $6.76 | 74,978 |
| 2019-11-11 | $6.85 | $6.95 | $6.76 | $6.83 | $6.70 | 71,103 |
| 2019-11-08 | $6.92 | $7.05 | $6.87 | $6.93 | $6.80 | 66,415 |
| 2019-11-07 | $7.09 | $7.09 | $6.86 | $6.87 | $6.74 | 54,142 |
| 2019-11-06 | $6.96 | $7.05 | $6.91 | $7.04 | $6.91 | 36,730 |
| 2019-11-05 | $6.95 | $7.09 | $6.90 | $7.02 | $6.89 | 85,253 |
| 2019-11-04 | $7.00 | $7.13 | $6.93 | $6.95 | $6.82 | 78,520 |
| 2019-11-01 | $6.88 | $7.05 | $6.86 | $7.00 | $6.87 | 46,783 |
| 2019-10-31 | $6.89 | $7.18 | $6.80 | $6.84 | $6.71 | 169,241 |
| 2019-10-30 | $6.76 | $6.82 | $6.68 | $6.73 | $6.60 | 108,206 |
| 2019-10-29 | $6.63 | $6.87 | $6.60 | $6.75 | $6.62 | 127,362 |
| 2019-10-28 | $6.35 | $6.68 | $6.35 | $6.64 | $6.51 | 77,153 |
| 2019-10-25 | $6.36 | $6.45 | $6.32 | $6.34 | $6.22 | 58,063 |
| 2019-10-24 | $6.42 | $6.42 | $6.31 | $6.36 | $6.24 | 33,506 |
| 2019-10-23 | $6.41 | $6.42 | $6.27 | $6.41 | $6.29 | 34,062 |
| 2019-10-22 | $6.22 | $6.46 | $6.20 | $6.37 | $6.25 | 80,660 |
| 2019-10-21 | $6.12 | $6.26 | $6.12 | $6.21 | $6.09 | 48,327 |
| 2019-10-18 | $5.99 | $6.12 | $5.96 | $6.09 | $5.97 | 42,483 |
| 2019-10-17 | $5.92 | $6.08 | $5.90 | $6.04 | $5.93 | 36,766 |
| 2019-10-16 | $5.90 | $5.99 | $5.87 | $5.91 | $5.80 | 46,158 |
| 2019-10-15 | $5.79 | $6.01 | $5.74 | $5.93 | $5.82 | 30,293 |
| 2019-10-14 | $5.81 | $5.88 | $5.72 | $5.79 | $5.68 | 49,985 |
| 2019-10-11 | $5.70 | $6.04 | $5.68 | $5.85 | $5.74 | 87,312 |
| 2019-10-10 | $5.65 | $5.80 | $5.65 | $5.67 | $5.56 | 37,981 |
| 2019-10-09 | $5.63 | $5.73 | $5.61 | $5.65 | $5.54 | 57,153 |
| 2019-10-08 | $5.50 | $5.77 | $5.41 | $5.63 | $5.52 | 63,674 |
| 2019-10-07 | $5.76 | $5.92 | $5.70 | $5.78 | $5.67 | 80,977 |
| 2019-10-04 | $5.69 | $5.83 | $5.60 | $5.81 | $5.70 | 127,347 |
| 2019-10-03 | $5.91 | $5.91 | $5.59 | $5.69 | $5.58 | 143,267 |
| 2019-10-02 | $6.09 | $6.32 | $5.86 | $5.88 | $5.77 | 229,101 |
| 2019-10-01 | $6.44 | $6.55 | $6.11 | $6.15 | $6.03 | 384,738 |
| 2019-09-30 | $6.17 | $6.50 | $6.16 | $6.40 | $6.28 | 235,119 |
| 2019-09-27 | $6.07 | $6.21 | $5.87 | $6.17 | $6.05 | 249,671 |
| 2019-09-26 | $6.06 | $6.20 | $5.96 | $6.00 | $5.89 | 352,385 |
| 2019-09-25 | $6.19 | $6.23 | $5.95 | $6.06 | $5.94 | 267,488 |
| 2019-09-24 | $6.14 | $6.51 | $6.04 | $6.23 | $6.11 | 217,555 |
| 2019-09-23 | $6.59 | $6.59 | $5.84 | $6.17 | $6.05 | 365,939 |
| 2019-09-20 | $6.61 | $6.79 | $6.54 | $6.60 | $6.47 | 786,968 |
| 2019-09-19 | $6.45 | $6.63 | $6.25 | $6.61 | $6.48 | 177,890 |
| 2019-09-18 | $6.21 | $6.47 | $6.06 | $6.43 | $6.31 | 229,985 |
| 2019-09-17 | $6.20 | $6.28 | $6.11 | $6.21 | $6.09 | 134,427 |
| 2019-09-16 | $6.13 | $6.24 | $6.07 | $6.20 | $6.08 | 137,043 |
| 2019-09-13 | $5.98 | $6.14 | $5.96 | $6.11 | $5.99 | 120,582 |
| 2019-09-12 | $6.03 | $6.03 | $5.79 | $5.95 | $5.84 | 147,224 |
| 2019-09-11 | $5.39 | $6.04 | $5.32 | $6.02 | $5.91 | 235,480 |
| 2019-09-10 | $5.33 | $5.43 | $5.02 | $5.38 | $5.28 | 181,411 |
| 2019-09-09 | $5.27 | $5.50 | $5.21 | $5.43 | $5.33 | 110,643 |
| 2019-09-06 | $5.19 | $5.26 | $5.11 | $5.25 | $5.15 | 39,264 |
| 2019-09-05 | $4.90 | $5.17 | $4.90 | $5.15 | $5.05 | 83,803 |
| 2019-09-04 | $4.79 | $4.89 | $4.75 | $4.84 | $4.75 | 32,447 |
| 2019-09-03 | $4.71 | $4.83 | $4.68 | $4.73 | $4.64 | 49,047 |
| 2019-08-30 | $4.85 | $4.93 | $4.73 | $4.75 | $4.66 | 53,434 |
| 2019-08-29 | $4.73 | $4.84 | $4.68 | $4.82 | $4.73 | 50,255 |
| 2019-08-28 | $4.57 | $4.77 | $4.48 | $4.68 | $4.59 | 115,649 |
| 2019-08-27 | $4.63 | $4.64 | $4.46 | $4.58 | $4.49 | 60,622 |
| 2019-08-26 | $4.55 | $4.65 | $4.49 | $4.60 | $4.51 | 65,685 |
| 2019-08-23 | $4.55 | $4.66 | $4.38 | $4.47 | $4.39 | 76,734 |
| 2019-08-22 | $4.61 | $4.66 | $4.56 | $4.58 | $4.49 | 78,691 |
| 2019-08-21 | $4.60 | $4.72 | $4.60 | $4.65 | $4.56 | 60,352 |
| 2019-08-20 | $4.56 | $4.75 | $4.52 | $4.59 | $4.50 | 46,086 |
| 2019-08-19 | $4.50 | $4.78 | $4.50 | $4.58 | $4.49 | 221,651 |
| 2019-08-16 | $4.45 | $4.61 | $4.36 | $4.45 | $4.37 | 73,217 |
| 2019-08-15 | $4.38 | $4.43 | $4.32 | $4.42 | $4.34 | 69,429 |
| 2019-08-14 | $4.51 | $4.53 | $4.30 | $4.39 | $4.31 | 166,512 |
| 2019-08-13 | $4.55 | $4.80 | $4.51 | $4.59 | $4.50 | 180,931 |
| 2019-08-12 | $4.70 | $4.72 | $4.53 | $4.61 | $4.52 | 100,952 |
| 2019-08-09 | $4.71 | $4.73 | $4.62 | $4.71 | $4.62 | 183,881 |
| 2019-08-08 | $4.70 | $4.81 | $4.55 | $4.74 | $4.65 | 144,057 |
| 2019-08-07 | $4.58 | $4.61 | $4.43 | $4.56 | $4.47 | 76,325 |
| 2019-08-06 | $4.80 | $5.03 | $4.40 | $4.64 | $4.55 | 411,046 |
| 2019-08-05 | $5.02 | $5.03 | $4.89 | $5.00 | $4.91 | 150,236 |
| 2019-08-02 | $5.16 | $5.16 | $4.96 | $5.07 | $4.97 | 107,589 |
| 2019-08-01 | $5.03 | $5.14 | $5.01 | $5.13 | $5.03 | 158,074 |
| 2019-07-31 | $4.83 | $5.08 | $4.78 | $5.01 | $4.91 | 112,729 |
| 2019-07-30 | $4.71 | $4.86 | $4.68 | $4.85 | $4.76 | 118,442 |
| 2019-07-29 | $4.65 | $4.77 | $4.65 | $4.75 | $4.66 | 119,220 |
| 2019-07-26 | $4.82 | $4.92 | $4.59 | $4.67 | $4.58 | 187,718 |
| 2019-07-25 | $4.76 | $4.99 | $4.67 | $4.85 | $4.76 | 247,529 |
| 2019-07-24 | $4.90 | $4.92 | $4.69 | $4.80 | $4.71 | 345,543 |
| 2019-07-23 | $5.24 | $5.29 | $4.80 | $4.88 | $4.79 | 402,682 |
| 2019-07-22 | $5.06 | $5.28 | $5.03 | $5.24 | $5.14 | 130,421 |
| 2019-07-19 | $5.58 | $5.58 | $4.92 | $5.08 | $4.98 | 391,897 |
| 2019-07-18 | $5.92 | $5.92 | $5.55 | $5.63 | $5.52 | 389,644 |
| 2019-07-17 | $6.08 | $6.18 | $5.90 | $5.93 | $5.82 | 207,841 |
| 2019-07-16 | $6.15 | $6.28 | $6.05 | $6.13 | $6.01 | 115,779 |
| 2019-07-15 | $6.24 | $6.24 | $6.11 | $6.17 | $6.05 | 79,467 |
| 2019-07-12 | $6.25 | $6.36 | $6.25 | $6.29 | $6.17 | 52,852 |
| 2019-07-11 | $6.19 | $6.29 | $6.11 | $6.29 | $6.17 | 118,938 |
| 2019-07-10 | $6.20 | $6.41 | $6.14 | $6.19 | $6.07 | 147,736 |
| 2019-07-09 | $6.18 | $6.28 | $6.14 | $6.19 | $6.07 | 47,118 |
| 2019-07-08 | $6.07 | $6.34 | $6.07 | $6.23 | $6.11 | 177,870 |
| 2019-07-05 | $6.29 | $6.31 | $6.08 | $6.12 | $6.00 | 111,783 |
| 2019-07-03 | $6.48 | $6.52 | $6.20 | $6.31 | $6.19 | 41,643 |
| 2019-07-02 | $6.76 | $6.80 | $6.29 | $6.51 | $6.39 | 282,884 |
| 2019-07-01 | $6.75 | $6.94 | $6.74 | $6.79 | $6.66 | 211,705 |
| 2019-06-28 | $6.40 | $6.84 | $6.36 | $6.74 | $6.61 | 2,404,418 |
| 2019-06-27 | $6.19 | $6.48 | $6.19 | $6.36 | $6.24 | 108,506 |
| 2019-06-26 | $6.37 | $6.46 | $6.20 | $6.25 | $6.13 | 140,457 |
| 2019-06-25 | $6.45 | $6.55 | $6.35 | $6.35 | $6.23 | 195,433 |
| 2019-06-24 | $6.43 | $6.61 | $6.43 | $6.47 | $6.35 | 145,862 |
| 2019-06-21 | $6.56 | $6.67 | $6.50 | $6.51 | $6.39 | 127,017 |
| 2019-06-20 | $6.55 | $6.83 | $6.52 | $6.52 | $6.40 | 138,976 |
| 2019-06-19 | $6.66 | $6.75 | $6.53 | $6.54 | $6.42 | 99,265 |
| 2019-06-18 | $6.79 | $6.87 | $6.67 | $6.70 | $6.57 | 122,541 |
| 2019-06-17 | $6.78 | $6.83 | $6.70 | $6.75 | $6.62 | 105,619 |
| 2019-06-14 | $6.44 | $6.76 | $6.41 | $6.73 | $6.60 | 83,101 |
| 2019-06-13 | $6.41 | $6.63 | $6.36 | $6.52 | $6.40 | 106,441 |
| 2019-06-12 | $6.48 | $6.89 | $6.35 | $6.39 | $6.27 | 303,139 |
| 2019-06-11 | $6.95 | $6.99 | $6.53 | $6.54 | $6.42 | 185,558 |
| 2019-06-10 | $6.81 | $6.99 | $6.67 | $6.91 | $6.78 | 175,427 |
| 2019-06-07 | $6.70 | $6.78 | $6.57 | $6.75 | $6.62 | 109,449 |
| 2019-06-06 | $6.72 | $6.85 | $6.53 | $6.74 | $6.61 | 163,377 |
| 2019-06-05 | $6.75 | $6.75 | $6.43 | $6.60 | $6.47 | 93,008 |
| 2019-06-04 | $6.57 | $6.73 | $6.46 | $6.72 | $6.59 | 109,059 |
| 2019-06-03 | $6.79 | $6.79 | $6.38 | $6.50 | $6.38 | 75,827 |
| 2019-05-31 | $6.69 | $6.78 | $6.55 | $6.67 | $6.54 | 70,584 |
| 2019-05-30 | $6.78 | $6.84 | $6.70 | $6.77 | $6.64 | 71,618 |
| 2019-05-29 | $6.61 | $6.86 | $6.58 | $6.74 | $6.61 | 110,492 |
| 2019-05-28 | $6.70 | $6.84 | $6.52 | $6.64 | $6.51 | 77,534 |
| 2019-05-24 | $6.46 | $6.78 | $6.45 | $6.69 | $6.56 | 102,240 |
| 2019-05-23 | $6.49 | $6.58 | $6.26 | $6.48 | $6.36 | 59,476 |
| 2019-05-22 | $6.63 | $6.70 | $6.25 | $6.40 | $6.28 | 107,684 |
| 2019-05-21 | $6.98 | $6.98 | $6.20 | $6.72 | $6.59 | 257,348 |
| 2019-05-20 | $7.22 | $7.25 | $6.85 | $7.04 | $6.91 | 181,185 |
| 2019-05-17 | $7.35 | $7.40 | $7.25 | $7.28 | $7.14 | 37,658 |
| 2019-05-16 | $7.41 | $7.47 | $7.31 | $7.35 | $7.21 | 35,909 |
| 2019-05-15 | $7.41 | $7.47 | $7.35 | $7.37 | $7.23 | 120,930 |
| 2019-05-14 | $7.59 | $7.64 | $7.40 | $7.47 | $7.33 | 49,517 |
| 2019-05-13 | $7.63 | $7.72 | $7.52 | $7.52 | $7.38 | 96,358 |
| 2019-05-10 | $7.49 | $7.80 | $7.22 | $7.76 | $7.61 | 145,658 |
| 2019-05-09 | $7.41 | $7.65 | $7.27 | $7.60 | $7.46 | 89,460 |
| 2019-05-08 | $7.54 | $7.60 | $7.41 | $7.58 | $7.44 | 132,041 |
| 2019-05-07 | $7.31 | $7.65 | $7.03 | $7.42 | $7.28 | 368,407 |
| 2019-05-06 | $7.15 | $7.40 | $7.15 | $7.35 | $7.21 | 81,009 |
| 2019-05-03 | $7.05 | $7.37 | $7.01 | $7.37 | $7.23 | 136,338 |
| 2019-05-02 | $6.86 | $7.03 | $6.85 | $7.01 | $6.88 | 93,675 |
| 2019-05-01 | $6.90 | $6.96 | $6.75 | $6.90 | $6.77 | 55,685 |
| 2019-04-30 | $6.82 | $6.89 | $6.46 | $6.81 | $6.68 | 75,280 |
| 2019-04-29 | $6.63 | $6.86 | $6.50 | $6.83 | $6.70 | 42,368 |
| 2019-04-26 | $6.46 | $6.70 | $6.46 | $6.63 | $6.50 | 18,362 |
| 2019-04-25 | $6.86 | $6.86 | $6.30 | $6.40 | $6.28 | 53,507 |
| 2019-04-24 | $6.76 | $6.85 | $6.76 | $6.78 | $6.65 | 22,129 |
| 2019-04-23 | $6.77 | $6.93 | $6.77 | $6.80 | $6.67 | 38,850 |
| 2019-04-22 | $6.75 | $6.89 | $6.75 | $6.84 | $6.71 | 70,348 |
| 2019-04-18 | $6.91 | $7.00 | $6.80 | $6.85 | $6.72 | 32,500 |
| 2019-04-17 | $7.00 | $7.01 | $6.91 | $6.92 | $6.79 | 46,985 |
| 2019-04-16 | $7.00 | $7.09 | $6.96 | $7.02 | $6.89 | 57,761 |
| 2019-04-15 | $6.93 | $7.02 | $6.83 | $7.02 | $6.89 | 113,020 |
| 2019-04-12 | $6.87 | $6.98 | $6.79 | $6.88 | $6.75 | 57,802 |
| 2019-04-11 | $6.77 | $6.96 | $6.72 | $6.85 | $6.72 | 45,268 |
| 2019-04-10 | $6.90 | $6.99 | $6.89 | $6.99 | $6.86 | 46,535 |
| 2019-04-09 | $6.93 | $6.99 | $6.93 | $6.99 | $6.86 | 33,406 |
| 2019-04-08 | $6.90 | $7.00 | $6.90 | $6.98 | $6.85 | 54,771 |
| 2019-04-05 | $6.94 | $7.00 | $6.91 | $6.94 | $6.81 | 40,111 |
| 2019-04-04 | $6.96 | $7.04 | $6.91 | $6.94 | $6.81 | 53,545 |
| 2019-04-03 | $6.96 | $7.00 | $6.85 | $6.95 | $6.82 | 42,627 |
| 2019-04-02 | $7.02 | $7.05 | $6.83 | $6.97 | $6.84 | 75,607 |
| 2019-04-01 | $6.99 | $7.05 | $6.80 | $7.03 | $6.90 | 121,340 |
| 2019-03-29 | $6.64 | $6.96 | $6.64 | $6.90 | $6.77 | 72,944 |
| 2019-03-28 | $6.58 | $6.87 | $6.54 | $6.86 | $6.73 | 59,213 |
| 2019-03-27 | $6.78 | $6.86 | $6.40 | $6.67 | $6.54 | 39,261 |
| 2019-03-26 | $6.66 | $6.80 | $6.46 | $6.77 | $6.64 | 96,103 |
| 2019-03-25 | $6.07 | $6.44 | $6.00 | $6.41 | $6.29 | 51,210 |
| 2019-03-22 | $6.55 | $6.63 | $6.05 | $6.07 | $5.95 | 76,732 |
| 2019-03-21 | $6.46 | $6.60 | $6.31 | $6.55 | $6.43 | 66,542 |
| 2019-03-20 | $6.14 | $6.53 | $6.11 | $6.45 | $6.33 | 44,297 |
| 2019-03-19 | $5.99 | $6.37 | $5.99 | $6.10 | $5.98 | 64,221 |
| 2019-03-18 | $6.18 | $6.23 | $5.99 | $6.05 | $5.94 | 94,261 |
| 2019-03-15 | $6.12 | $6.32 | $6.12 | $6.21 | $6.09 | 61,080 |
| 2019-03-14 | $6.61 | $6.61 | $5.96 | $6.23 | $6.11 | 142,789 |
| 2019-03-13 | $6.52 | $6.60 | $6.40 | $6.57 | $6.45 | 41,465 |
| 2019-03-12 | $6.67 | $6.67 | $6.39 | $6.52 | $6.40 | 30,449 |
| 2019-03-11 | $6.53 | $6.69 | $6.50 | $6.60 | $6.47 | 41,727 |
| 2019-03-08 | $6.83 | $6.90 | $6.44 | $6.54 | $6.42 | 105,996 |
| 2019-03-07 | $6.92 | $6.94 | $6.74 | $6.88 | $6.75 | 35,435 |
| 2019-03-06 | $6.97 | $7.10 | $6.88 | $6.88 | $6.75 | 84,222 |
| 2019-03-05 | $6.84 | $7.12 | $6.66 | $7.05 | $6.92 | 171,767 |
| 2019-03-04 | $7.17 | $7.17 | $6.60 | $6.89 | $6.76 | 189,946 |
| 2019-03-01 | $7.04 | $7.29 | $6.98 | $6.98 | $6.85 | 198,650 |
| 2019-02-28 | $6.81 | $7.21 | $6.79 | $7.09 | $6.96 | 635,412 |
| 2019-02-27 | $6.94 | $6.94 | $6.47 | $6.55 | $6.43 | 273,632 |
| 2019-02-26 | $6.50 | $6.94 | $6.46 | $6.94 | $6.81 | 411,670 |
| 2019-02-25 | $6.39 | $6.65 | $6.26 | $6.52 | $6.40 | 133,767 |
| 2019-02-22 | $6.04 | $6.60 | $6.04 | $6.37 | $6.25 | 189,487 |
| 2019-02-21 | $5.96 | $6.03 | $5.74 | $5.92 | $5.81 | 79,741 |
| 2019-02-20 | $5.71 | $6.00 | $5.68 | $5.80 | $5.69 | 113,797 |
| 2019-02-19 | $5.58 | $5.80 | $5.58 | $5.70 | $5.59 | 56,703 |
| 2019-02-15 | $5.55 | $5.71 | $5.50 | $5.64 | $5.53 | 112,191 |
| 2019-02-14 | $5.65 | $5.67 | $5.56 | $5.56 | $5.45 | 13,162 |
| 2019-02-13 | $5.50 | $5.73 | $5.48 | $5.66 | $5.55 | 45,605 |
| 2019-02-12 | $5.39 | $5.58 | $5.36 | $5.49 | $5.39 | 110,632 |
| 2019-02-11 | $5.45 | $5.49 | $5.28 | $5.42 | $5.32 | 22,730 |
| 2019-02-08 | $5.38 | $5.60 | $5.35 | $5.42 | $5.32 | 45,408 |
| 2019-02-07 | $5.22 | $5.36 | $5.22 | $5.33 | $5.23 | 36,310 |
| 2019-02-06 | $5.39 | $5.39 | $5.29 | $5.30 | $5.20 | 10,947 |
| 2019-02-05 | $5.55 | $5.67 | $5.23 | $5.29 | $5.19 | 130,644 |
| 2019-02-04 | $5.75 | $5.75 | $5.37 | $5.48 | $5.38 | 29,994 |
| 2019-02-01 | $5.34 | $5.80 | $5.25 | $5.70 | $5.59 | 91,096 |
| 2019-01-31 | $5.25 | $5.39 | $5.20 | $5.29 | $5.19 | 75,103 |
| 2019-01-30 | $5.30 | $5.33 | $5.21 | $5.28 | $5.18 | 47,956 |
| 2019-01-29 | $5.22 | $5.38 | $5.21 | $5.25 | $5.15 | 35,154 |
| 2019-01-28 | $5.30 | $5.38 | $5.16 | $5.21 | $5.11 | 77,952 |
| 2019-01-25 | $5.38 | $5.38 | $5.25 | $5.30 | $5.20 | 26,048 |
| 2019-01-24 | $5.10 | $5.25 | $5.10 | $5.25 | $5.15 | 98,982 |
| 2019-01-23 | $5.01 | $5.14 | $4.96 | $5.07 | $4.97 | 21,588 |
| 2019-01-22 | $5.22 | $5.44 | $4.79 | $5.11 | $5.01 | 170,427 |
| 2019-01-18 | $5.47 | $5.49 | $5.06 | $5.21 | $5.11 | 90,209 |
| 2019-01-17 | $5.17 | $5.50 | $5.02 | $5.28 | $5.18 | 110,093 |
| 2019-01-16 | $5.13 | $5.30 | $4.99 | $5.10 | $5.00 | 79,306 |
| 2019-01-15 | $5.07 | $5.30 | $4.93 | $5.20 | $5.10 | 88,031 |
| 2019-01-14 | $4.92 | $5.20 | $4.92 | $5.09 | $4.99 | 74,126 |
| 2019-01-11 | $5.32 | $5.48 | $5.15 | $5.19 | $5.09 | 136,523 |
| 2019-01-10 | $5.24 | $5.32 | $5.12 | $5.14 | $5.04 | 15,561 |
| 2019-01-09 | $4.73 | $5.35 | $4.73 | $5.19 | $5.09 | 51,906 |
| 2019-01-08 | $5.19 | $5.30 | $4.84 | $5.12 | $5.02 | 174,167 |
| 2019-01-07 | $4.90 | $5.20 | $4.80 | $5.09 | $4.99 | 69,337 |
| 2019-01-04 | $4.78 | $4.97 | $4.72 | $4.94 | $4.85 | 50,434 |
| 2019-01-03 | $4.75 | $4.78 | $4.58 | $4.59 | $4.50 | 29,042 |
| 2019-01-02 | $4.75 | $4.83 | $4.53 | $4.77 | $4.68 | 55,105 |
| 2018-12-31 | $4.60 | $4.79 | $4.50 | $4.69 | $4.60 | 98,161 |
| 2018-12-28 | $4.35 | $4.62 | $4.31 | $4.60 | $4.51 | 116,192 |
| 2018-12-27 | $4.29 | $4.47 | $4.11 | $4.32 | $4.24 | 73,931 |
| 2018-12-26 | $4.49 | $4.52 | $4.24 | $4.42 | $4.34 | 66,384 |
| 2018-12-24 | $4.49 | $4.49 | $4.07 | $4.16 | $4.08 | 107,837 |
| 2018-12-21 | $4.60 | $4.82 | $4.35 | $4.56 | $4.47 | 189,077 |
| 2018-12-20 | $4.40 | $4.68 | $4.18 | $4.61 | $4.52 | 185,358 |
| 2018-12-19 | $4.73 | $4.78 | $4.35 | $4.40 | $4.32 | 147,561 |
| 2018-12-18 | $4.95 | $5.02 | $4.66 | $4.67 | $4.58 | 182,377 |
| 2018-12-17 | $5.58 | $5.69 | $4.80 | $4.88 | $4.79 | 240,592 |
| 2018-12-14 | $5.65 | $5.74 | $5.42 | $5.66 | $5.55 | 77,021 |
| 2018-12-13 | $5.64 | $5.80 | $5.62 | $5.66 | $5.55 | 71,619 |
| 2018-12-12 | $5.64 | $5.78 | $5.64 | $5.71 | $5.60 | 74,771 |
| 2018-12-11 | $5.78 | $5.88 | $5.55 | $5.62 | $5.51 | 79,345 |
| 2018-12-10 | $5.57 | $5.99 | $5.46 | $5.77 | $5.66 | 80,229 |
| 2018-12-07 | $5.68 | $5.79 | $5.58 | $5.60 | $5.49 | 74,821 |
| 2018-12-06 | $5.72 | $5.75 | $5.42 | $5.65 | $5.54 | 83,626 |
| 2018-12-04 | $5.90 | $6.03 | $5.67 | $5.75 | $5.64 | 164,422 |
| 2018-12-03 | $5.96 | $6.09 | $5.87 | $5.97 | $5.86 | 68,934 |
| 2018-11-30 | $5.96 | $6.07 | $5.96 | $5.98 | $5.87 | 36,376 |
| 2018-11-29 | $5.95 | $6.05 | $5.91 | $5.99 | $5.88 | 76,498 |
| 2018-11-28 | $5.71 | $6.09 | $5.66 | $5.87 | $5.76 | 86,419 |
| 2018-11-27 | $5.86 | $6.04 | $5.70 | $5.70 | $5.59 | 67,983 |
| 2018-11-26 | $5.86 | $6.09 | $5.86 | $5.93 | $5.82 | 85,612 |
| 2018-11-23 | $5.76 | $5.87 | $5.76 | $5.86 | $5.75 | 17,691 |
| 2018-11-21 | $5.66 | $5.96 | $5.62 | $5.77 | $5.66 | 46,911 |
| 2018-11-20 | $5.84 | $5.88 | $5.60 | $5.64 | $5.53 | 69,377 |
| 2018-11-19 | $6.08 | $6.22 | $5.88 | $5.91 | $5.80 | 89,127 |
| 2018-11-16 | $6.20 | $6.29 | $6.00 | $6.13 | $6.01 | 101,504 |
| 2018-11-15 | $6.72 | $6.72 | $6.22 | $6.24 | $6.12 | 87,523 |
| 2018-11-14 | $6.41 | $6.67 | $6.40 | $6.54 | $6.42 | 105,079 |
| 2018-11-13 | $6.82 | $7.00 | $6.05 | $6.40 | $6.28 | 176,046 |
| 2018-11-12 | $6.88 | $7.15 | $6.67 | $6.76 | $6.63 | 66,861 |
| 2018-11-09 | $7.04 | $7.08 | $6.91 | $7.04 | $6.91 | 45,075 |
| 2018-11-08 | $7.01 | $7.19 | $6.96 | $7.03 | $6.90 | 55,348 |
| 2018-11-07 | $7.01 | $7.18 | $6.97 | $7.04 | $6.91 | 127,821 |
| 2018-11-06 | $6.92 | $7.17 | $6.92 | $7.04 | $6.91 | 82,296 |
| 2018-11-05 | $7.13 | $7.13 | $6.94 | $6.99 | $6.86 | 53,653 |
| 2018-11-02 | $6.82 | $7.25 | $6.78 | $7.20 | $7.06 | 120,230 |
| 2018-11-01 | $6.74 | $6.87 | $6.74 | $6.80 | $6.67 | 67,301 |
| 2018-10-31 | $6.36 | $7.00 | $6.36 | $6.80 | $6.67 | 171,137 |
| 2018-10-30 | $6.35 | $6.46 | $6.31 | $6.37 | $6.25 | 51,230 |
| 2018-10-29 | $6.27 | $6.63 | $6.27 | $6.41 | $6.29 | 60,040 |
| 2018-10-26 | $6.36 | $6.44 | $6.11 | $6.28 | $6.16 | 118,158 |
| 2018-10-25 | $6.35 | $6.50 | $6.22 | $6.35 | $6.23 | 136,050 |
| 2018-10-24 | $6.44 | $6.60 | $6.37 | $6.39 | $6.27 | 83,297 |
| 2018-10-23 | $6.70 | $6.75 | $6.30 | $6.50 | $6.38 | 158,691 |
| 2018-10-22 | $6.94 | $6.97 | $6.78 | $6.81 | $6.68 | 59,885 |
| 2018-10-19 | $7.01 | $7.11 | $6.82 | $6.97 | $6.84 | 28,060 |
| 2018-10-18 | $7.08 | $7.16 | $6.92 | $7.03 | $6.90 | 64,057 |
| 2018-10-17 | $7.06 | $7.22 | $7.00 | $7.08 | $6.95 | 84,493 |
| 2018-10-16 | $6.84 | $7.19 | $6.80 | $7.14 | $7.00 | 86,737 |
| 2018-10-15 | $6.91 | $7.20 | $6.69 | $6.85 | $6.72 | 106,972 |
| 2018-10-12 | $6.70 | $6.93 | $6.69 | $6.90 | $6.77 | 135,724 |
| 2018-10-11 | $6.75 | $6.87 | $6.50 | $6.56 | $6.44 | 101,371 |
| 2018-10-10 | $7.10 | $7.20 | $6.62 | $6.78 | $6.65 | 210,201 |
| 2018-10-09 | $7.14 | $7.25 | $7.05 | $7.17 | $7.03 | 149,874 |
| 2018-10-08 | $7.24 | $7.24 | $6.80 | $7.14 | $7.00 | 224,373 |
| 2018-10-05 | $6.98 | $7.24 | $6.95 | $7.23 | $7.09 | 309,844 |
| 2018-10-04 | $6.65 | $6.98 | $6.59 | $6.94 | $6.81 | 144,377 |
| 2018-10-03 | $6.60 | $6.69 | $6.53 | $6.64 | $6.51 | 56,201 |
| 2018-10-02 | $6.52 | $6.56 | $6.46 | $6.52 | $6.40 | 67,998 |
| 2018-10-01 | $6.62 | $6.68 | $6.45 | $6.57 | $6.45 | 49,731 |
| 2018-09-28 | $6.63 | $6.69 | $6.49 | $6.65 | $6.52 | 46,450 |
| 2018-09-27 | $6.68 | $6.69 | $6.62 | $6.68 | $6.55 | 28,267 |
| 2018-09-26 | $6.63 | $6.73 | $6.51 | $6.67 | $6.54 | 32,961 |
| 2018-09-25 | $6.78 | $6.79 | $6.54 | $6.67 | $6.54 | 36,146 |
| 2018-09-24 | $6.75 | $6.75 | $6.70 | $6.73 | $6.60 | 38,065 |
| 2018-09-21 | $6.75 | $6.81 | $6.70 | $6.70 | $6.57 | 35,072 |
| 2018-09-20 | $6.80 | $6.83 | $6.73 | $6.80 | $6.67 | 62,634 |
| 2018-09-19 | $6.53 | $6.90 | $6.53 | $6.83 | $6.70 | 219,840 |
| 2018-09-18 | $6.53 | $6.69 | $6.41 | $6.58 | $6.46 | 67,815 |
| 2018-09-17 | $6.62 | $6.62 | $6.48 | $6.52 | $6.40 | 86,857 |
| 2018-09-14 | $6.37 | $6.55 | $6.30 | $6.55 | $6.43 | 308,270 |
| 2018-09-13 | $6.09 | $6.30 | $6.09 | $6.28 | $6.16 | 142,265 |
| 2018-09-12 | $6.04 | $6.10 | $5.88 | $6.04 | $5.93 | 123,854 |
| 2018-09-11 | $6.06 | $6.18 | $5.97 | $6.05 | $5.94 | 72,978 |
| 2018-09-10 | $6.15 | $6.16 | $5.98 | $6.11 | $5.99 | 48,919 |
| 2018-09-07 | $6.30 | $6.30 | $6.09 | $6.16 | $6.04 | 61,475 |
| 2018-09-06 | $6.40 | $6.50 | $6.08 | $6.13 | $6.01 | 84,273 |
| 2018-09-05 | $6.72 | $6.75 | $6.30 | $6.38 | $6.26 | 102,685 |
| 2018-09-04 | $6.60 | $6.84 | $6.55 | $6.69 | $6.56 | 187,471 |
| 2018-08-31 | $6.52 | $6.59 | $6.38 | $6.55 | $6.43 | 182,606 |
| 2018-08-30 | $6.39 | $6.56 | $6.29 | $6.53 | $6.41 | 310,082 |
| 2018-08-29 | $5.98 | $6.39 | $5.95 | $6.34 | $6.22 | 489,211 |
| 2018-08-28 | $5.76 | $5.86 | $5.74 | $5.81 | $5.70 | 158,330 |
| 2018-08-27 | $5.67 | $5.86 | $5.67 | $5.80 | $5.69 | 227,800 |
| 2018-08-24 | $5.70 | $5.74 | $5.68 | $5.69 | $5.58 | 53,677 |
| 2018-08-23 | $5.71 | $5.71 | $5.65 | $5.70 | $5.59 | 69,423 |
| 2018-08-22 | $5.80 | $5.88 | $5.66 | $5.69 | $5.58 | 127,410 |
| 2018-08-21 | $5.93 | $5.96 | $5.78 | $5.86 | $5.75 | 127,947 |
| 2018-08-20 | $5.88 | $6.00 | $5.88 | $5.93 | $5.82 | 66,420 |
| 2018-08-17 | $5.92 | $6.07 | $5.86 | $5.90 | $5.79 | 191,999 |
| 2018-08-16 | $6.00 | $6.25 | $5.98 | $5.98 | $5.87 | 236,223 |
| 2018-08-15 | $5.92 | $6.02 | $5.92 | $6.02 | $5.91 | 83,304 |
| 2018-08-14 | $6.10 | $6.10 | $5.74 | $5.98 | $5.86 | 342,953 |
| 2018-08-13 | $6.25 | $6.29 | $6.02 | $6.10 | $5.98 | 122,703 |
| 2018-08-10 | $6.24 | $6.34 | $6.09 | $6.29 | $6.17 | 366,197 |
| 2018-08-09 | $5.86 | $6.25 | $5.71 | $6.22 | $6.10 | 478,591 |
| 2018-08-08 | $5.53 | $5.71 | $5.53 | $5.71 | $5.60 | 116,358 |
| 2018-08-07 | $5.65 | $5.68 | $5.40 | $5.55 | $5.44 | 37,529 |
| 2018-08-06 | $5.51 | $5.65 | $5.45 | $5.65 | $5.54 | 41,849 |
| 2018-08-03 | $5.49 | $5.58 | $5.43 | $5.54 | $5.43 | 18,853 |
| 2018-08-02 | $5.28 | $5.49 | $5.23 | $5.48 | $5.38 | 41,511 |
| 2018-08-01 | $5.21 | $5.34 | $5.15 | $5.31 | $5.21 | 32,240 |
| 2018-07-31 | $5.14 | $5.22 | $5.10 | $5.20 | $5.10 | 52,392 |
| 2018-07-30 | $5.15 | $5.21 | $5.10 | $5.14 | $5.04 | 32,837 |
| 2018-07-27 | $5.20 | $5.24 | $5.09 | $5.17 | $5.07 | 47,071 |
| 2018-07-26 | $5.26 | $5.30 | $5.20 | $5.26 | $5.16 | 26,424 |
| 2018-07-25 | $5.26 | $5.37 | $5.23 | $5.27 | $5.17 | 36,621 |
| 2018-07-24 | $5.31 | $5.45 | $5.26 | $5.31 | $5.21 | 27,104 |
| 2018-07-23 | $5.35 | $5.37 | $5.25 | $5.31 | $5.21 | 21,130 |
| 2018-07-20 | $5.38 | $5.42 | $5.36 | $5.37 | $5.27 | 13,613 |
| 2018-07-19 | $5.44 | $5.47 | $5.36 | $5.42 | $5.32 | 24,962 |
| 2018-07-18 | $5.45 | $5.48 | $5.40 | $5.43 | $5.33 | 12,087 |
| 2018-07-17 | $5.42 | $5.50 | $5.37 | $5.42 | $5.32 | 24,462 |
| 2018-07-16 | $5.42 | $5.56 | $5.37 | $5.39 | $5.29 | 108,206 |
| 2018-07-13 | $5.45 | $5.59 | $5.35 | $5.46 | $5.36 | 37,547 |
| 2018-07-12 | $5.48 | $5.54 | $5.35 | $5.49 | $5.39 | 230,437 |
| 2018-07-11 | $5.44 | $5.56 | $5.33 | $5.49 | $5.39 | 122,737 |
| 2018-07-10 | $5.51 | $5.52 | $5.47 | $5.50 | $5.40 | 38,423 |
| 2018-07-09 | $5.39 | $5.53 | $5.35 | $5.47 | $5.37 | 33,113 |
| 2018-07-06 | $5.42 | $5.50 | $5.30 | $5.49 | $5.39 | 64,684 |
| 2018-07-05 | $5.34 | $5.45 | $5.34 | $5.37 | $5.27 | 27,035 |
| 2018-07-03 | $5.37 | $5.48 | $5.29 | $5.29 | $5.19 | 23,092 |
| 2018-07-02 | $5.42 | $5.49 | $4.93 | $5.41 | $5.31 | 55,889 |
| 2018-06-29 | $5.54 | $5.63 | $5.38 | $5.48 | $5.38 | 102,790 |
| 2018-06-28 | $5.59 | $5.60 | $5.35 | $5.56 | $5.45 | 45,020 |
| 2018-06-27 | $5.64 | $5.65 | $5.25 | $5.60 | $5.49 | 55,396 |
| 2018-06-26 | $5.65 | $5.70 | $5.64 | $5.67 | $5.56 | 58,173 |
| 2018-06-25 | $5.65 | $5.69 | $5.57 | $5.65 | $5.54 | 29,876 |
| 2018-06-22 | $5.68 | $5.70 | $5.64 | $5.70 | $5.59 | 28,035 |
| 2018-06-21 | $5.68 | $5.70 | $5.62 | $5.64 | $5.53 | 51,225 |
| 2018-06-20 | $5.75 | $5.75 | $5.65 | $5.68 | $5.57 | 35,703 |
| 2018-06-19 | $5.70 | $5.75 | $5.50 | $5.70 | $5.59 | 61,856 |
| 2018-06-18 | $5.60 | $5.70 | $5.50 | $5.70 | $5.59 | 74,909 |
| 2018-06-15 | $5.79 | $5.79 | $5.52 | $5.58 | $5.47 | 39,695 |
| 2018-06-14 | $5.62 | $5.68 | $5.51 | $5.55 | $5.44 | 116,166 |
| 2018-06-13 | $5.80 | $5.80 | $5.63 | $5.69 | $5.58 | 48,533 |
| 2018-06-12 | $5.64 | $5.86 | $5.55 | $5.77 | $5.66 | 163,591 |
| 2018-06-11 | $5.65 | $5.75 | $5.55 | $5.64 | $5.53 | 87,232 |
| 2018-06-08 | $5.75 | $5.75 | $5.57 | $5.67 | $5.56 | 70,287 |
| 2018-06-07 | $5.37 | $5.83 | $5.37 | $5.73 | $5.62 | 304,740 |
| 2018-06-06 | $5.30 | $5.40 | $5.27 | $5.37 | $5.27 | 109,702 |
| 2018-06-05 | $5.10 | $5.36 | $5.09 | $5.32 | $5.22 | 225,118 |
| 2018-06-04 | $5.06 | $5.11 | $5.00 | $5.09 | $4.99 | 115,971 |
| 2018-06-01 | $5.02 | $5.08 | $4.95 | $5.06 | $4.96 | 26,585 |
| 2018-05-31 | $4.86 | $5.09 | $4.86 | $4.96 | $4.87 | 40,043 |
| 2018-05-30 | $5.03 | $5.15 | $4.85 | $4.89 | $4.80 | 118,901 |
| 2018-05-29 | $5.00 | $5.09 | $4.98 | $5.04 | $4.94 | 72,493 |
| 2018-05-25 | $4.94 | $5.01 | $4.86 | $5.00 | $4.91 | 55,769 |
| 2018-05-24 | $5.08 | $5.09 | $4.96 | $4.98 | $4.89 | 118,414 |
| 2018-05-23 | $5.26 | $5.30 | $4.84 | $5.14 | $5.04 | 123,152 |
| 2018-05-22 | $5.40 | $5.40 | $5.17 | $5.31 | $5.21 | 149,157 |
| 2018-05-21 | $5.29 | $5.40 | $5.12 | $5.39 | $5.29 | 170,262 |
| 2018-05-18 | $5.23 | $5.35 | $5.10 | $5.32 | $5.22 | 155,235 |
| 2018-05-17 | $4.70 | $5.30 | $4.69 | $5.28 | $5.18 | 362,619 |
| 2018-05-16 | $4.15 | $4.83 | $4.15 | $4.69 | $4.60 | 213,029 |
| 2018-05-15 | $3.98 | $4.54 | $3.83 | $4.48 | $4.39 | 377,233 |
| 2018-05-14 | $3.75 | $4.01 | $3.75 | $3.98 | $3.90 | 71,334 |
| 2018-05-11 | $3.65 | $3.78 | $3.59 | $3.76 | $3.69 | 126,304 |
| 2018-05-10 | $3.77 | $3.85 | $3.64 | $3.68 | $3.61 | 77,113 |
| 2018-05-09 | $3.82 | $3.91 | $3.75 | $3.79 | $3.72 | 66,567 |
| 2018-05-08 | $3.69 | $3.82 | $3.67 | $3.81 | $3.74 | 154,445 |
| 2018-05-07 | $3.82 | $3.86 | $3.61 | $3.64 | $3.57 | 81,965 |
| 2018-05-04 | $3.93 | $3.93 | $3.71 | $3.84 | $3.77 | 85,521 |
| 2018-05-03 | $3.84 | $3.96 | $3.76 | $3.93 | $3.86 | 71,828 |
| 2018-05-02 | $3.84 | $3.92 | $3.83 | $3.90 | $3.83 | 47,404 |
| 2018-05-01 | $4.05 | $4.07 | $3.81 | $3.85 | $3.78 | 190,115 |
| 2018-04-30 | $4.18 | $4.30 | $4.02 | $4.08 | $4.00 | 82,838 |
| 2018-04-27 | $4.20 | $4.41 | $4.20 | $4.23 | $4.15 | 32,869 |
| 2018-04-26 | $4.41 | $4.48 | $4.19 | $4.23 | $4.15 | 66,558 |
| 2018-04-25 | $4.49 | $4.49 | $4.40 | $4.43 | $4.35 | 11,626 |
| 2018-04-24 | $4.48 | $4.55 | $4.35 | $4.50 | $4.41 | 42,241 |
| 2018-04-23 | $4.42 | $4.44 | $4.35 | $4.44 | $4.36 | 48,216 |
| 2018-04-20 | $4.40 | $4.66 | $4.37 | $4.38 | $4.30 | 94,992 |
| 2018-04-19 | $4.38 | $4.44 | $4.30 | $4.44 | $4.36 | 56,329 |
| 2018-04-18 | $4.19 | $4.40 | $4.19 | $4.40 | $4.32 | 93,109 |
| 2018-04-17 | $4.21 | $4.29 | $4.16 | $4.22 | $4.14 | 45,497 |
| 2018-04-16 | $4.30 | $4.37 | $4.20 | $4.23 | $4.15 | 57,497 |
| 2018-04-13 | $4.34 | $4.34 | $4.29 | $4.30 | $4.22 | 32,941 |
| 2018-04-12 | $4.33 | $4.39 | $4.27 | $4.35 | $4.27 | 34,221 |
| 2018-04-11 | $4.24 | $4.40 | $4.24 | $4.33 | $4.25 | 18,011 |
| 2018-04-10 | $4.57 | $4.57 | $4.25 | $4.27 | $4.19 | 135,191 |
| 2018-04-09 | $4.61 | $4.63 | $4.47 | $4.55 | $4.46 | 47,617 |
| 2018-04-06 | $4.57 | $4.62 | $4.46 | $4.57 | $4.48 | 29,425 |
| 2018-04-05 | $4.63 | $4.65 | $4.55 | $4.57 | $4.48 | 36,814 |
| 2018-04-04 | $4.53 | $4.62 | $4.48 | $4.62 | $4.53 | 17,046 |
| 2018-04-03 | $4.45 | $4.63 | $4.33 | $4.55 | $4.46 | 66,731 |
| 2018-04-02 | $4.60 | $4.72 | $4.35 | $4.51 | $4.42 | 171,127 |
| 2018-03-29 | $4.63 | $4.76 | $4.59 | $4.65 | $4.56 | 30,363 |
| 2018-03-28 | $4.57 | $4.71 | $4.50 | $4.61 | $4.52 | 75,076 |
| 2018-03-27 | $4.76 | $4.82 | $4.55 | $4.62 | $4.53 | 61,034 |
| 2018-03-26 | $5.05 | $5.05 | $4.58 | $4.85 | $4.76 | 44,222 |
| 2018-03-23 | $5.05 | $5.15 | $4.87 | $4.94 | $4.85 | 75,280 |
| 2018-03-22 | $5.05 | $5.15 | $5.00 | $5.04 | $4.94 | 39,035 |
| 2018-03-21 | $5.07 | $5.18 | $5.03 | $5.11 | $5.01 | 81,962 |
| 2018-03-20 | $5.05 | $5.05 | $4.85 | $5.04 | $4.94 | 73,721 |
| 2018-03-19 | $5.00 | $5.22 | $4.91 | $4.99 | $4.90 | 140,195 |
| 2018-03-16 | $4.72 | $5.09 | $4.67 | $5.00 | $4.91 | 148,373 |
| 2018-03-15 | $4.73 | $4.73 | $4.64 | $4.69 | $4.60 | 60,385 |
| 2018-03-14 | $4.69 | $4.74 | $4.61 | $4.70 | $4.61 | 47,494 |
| 2018-03-13 | $4.60 | $4.73 | $4.60 | $4.65 | $4.56 | 26,152 |
| 2018-03-12 | $4.70 | $4.76 | $4.60 | $4.61 | $4.52 | 41,459 |
| 2018-03-09 | $4.66 | $4.77 | $4.55 | $4.66 | $4.57 | 24,248 |
| 2018-03-08 | $4.55 | $4.80 | $4.55 | $4.66 | $4.57 | 78,365 |
| 2018-03-07 | $4.43 | $4.68 | $4.26 | $4.62 | $4.53 | 54,844 |
| 2018-03-06 | $4.30 | $4.58 | $4.25 | $4.48 | $4.39 | 80,360 |
| 2018-03-05 | $4.41 | $4.42 | $4.11 | $4.42 | $4.34 | 49,157 |
| 2018-03-02 | $4.32 | $4.48 | $4.32 | $4.45 | $4.37 | 139,768 |
| 2018-03-01 | $4.54 | $4.54 | $4.15 | $4.32 | $4.24 | 110,721 |
| 2018-02-28 | $4.40 | $4.59 | $4.40 | $4.54 | $4.45 | 62,626 |
| 2018-02-27 | $4.40 | $4.44 | $4.38 | $4.40 | $4.32 | 54,236 |
| 2018-02-26 | $4.35 | $4.45 | $4.29 | $4.44 | $4.36 | 105,632 |
| 2018-02-23 | $4.47 | $4.47 | $4.26 | $4.41 | $4.33 | 122,811 |
| 2018-02-22 | $4.48 | $4.48 | $4.22 | $4.22 | $4.14 | 35,347 |
| 2018-02-21 | $4.45 | $4.51 | $4.38 | $4.47 | $4.39 | 76,217 |
| 2018-02-20 | $4.60 | $4.68 | $4.34 | $4.39 | $4.31 | 63,420 |
| 2018-02-16 | $4.67 | $4.78 | $4.61 | $4.73 | $4.64 | 100,374 |
| 2018-02-15 | $4.21 | $4.68 | $4.21 | $4.63 | $4.54 | 232,495 |
| 2018-02-14 | $4.18 | $4.38 | $4.11 | $4.26 | $4.18 | 29,876 |
| 2018-02-13 | $4.10 | $4.28 | $4.06 | $4.24 | $4.16 | 42,587 |
| 2018-02-12 | $4.05 | $4.28 | $4.05 | $4.17 | $4.09 | 36,670 |
| 2018-02-09 | $4.17 | $4.22 | $3.92 | $4.09 | $4.01 | 93,272 |
| 2018-02-08 | $4.27 | $4.39 | $4.15 | $4.16 | $4.08 | 42,178 |
| 2018-02-07 | $4.38 | $4.40 | $4.29 | $4.31 | $4.23 | 62,982 |
| 2018-02-06 | $4.25 | $4.45 | $4.23 | $4.42 | $4.34 | 89,993 |
| 2018-02-05 | $4.29 | $4.57 | $4.22 | $4.35 | $4.27 | 114,147 |
| 2018-02-02 | $4.22 | $4.39 | $4.22 | $4.35 | $4.27 | 68,950 |
| 2018-02-01 | $4.19 | $4.39 | $4.19 | $4.30 | $4.22 | 131,600 |
| 2018-01-31 | $4.77 | $4.91 | $4.31 | $4.31 | $4.23 | 252,763 |
| 2018-01-30 | $4.74 | $4.88 | $4.65 | $4.72 | $4.63 | 126,557 |
| 2018-01-29 | $4.96 | $4.99 | $4.80 | $4.80 | $4.71 | 79,756 |
| 2018-01-26 | $4.81 | $4.96 | $4.81 | $4.96 | $4.87 | 80,941 |
| 2018-01-25 | $4.77 | $5.10 | $4.77 | $4.82 | $4.73 | 117,373 |
| 2018-01-24 | $4.77 | $4.91 | $4.75 | $4.80 | $4.71 | 138,114 |
| 2018-01-23 | $4.86 | $4.98 | $4.79 | $4.90 | $4.81 | 76,499 |
| 2018-01-22 | $4.96 | $5.04 | $4.86 | $4.92 | $4.83 | 133,413 |
| 2018-01-19 | $5.30 | $5.35 | $4.98 | $5.08 | $4.98 | 224,656 |
| 2018-01-18 | $5.30 | $5.45 | $5.26 | $5.35 | $5.25 | 110,611 |
| 2018-01-17 | $5.33 | $5.45 | $5.14 | $5.37 | $5.27 | 266,203 |
| 2018-01-16 | $5.28 | $5.56 | $5.01 | $5.43 | $5.33 | 393,412 |
| 2018-01-12 | $5.38 | $5.55 | $4.78 | $5.38 | $5.28 | 648,837 |
| 2018-01-11 | $4.75 | $5.48 | $4.55 | $5.38 | $5.28 | 1,564,508 |
| 2018-01-10 | $3.83 | $4.72 | $3.83 | $4.65 | $4.56 | 1,638,564 |
| 2018-01-09 | $3.89 | $3.95 | $3.78 | $3.87 | $3.80 | 79,401 |
| 2018-01-08 | $3.85 | $3.93 | $3.73 | $3.86 | $3.79 | 69,414 |
| 2018-01-05 | $3.83 | $3.93 | $3.72 | $3.90 | $3.83 | 45,010 |
| 2018-01-04 | $3.90 | $4.00 | $3.73 | $3.83 | $3.76 | 100,328 |
| 2018-01-03 | $3.67 | $3.90 | $3.60 | $3.88 | $3.81 | 155,335 |
| 2018-01-02 | $3.73 | $3.73 | $3.58 | $3.65 | $3.58 | 74,483 |
| 2017-12-29 | $3.91 | $3.91 | $3.51 | $3.53 | $3.46 | 260,227 |
| 2017-12-28 | $3.79 | $3.94 | $3.70 | $3.87 | $3.80 | 117,537 |
| 2017-12-27 | $3.74 | $3.97 | $3.68 | $3.84 | $3.77 | 147,901 |
| 2017-12-26 | $3.93 | $3.93 | $3.74 | $3.77 | $3.70 | 99,565 |
| 2017-12-22 | $3.48 | $3.98 | $3.45 | $3.93 | $3.86 | 330,814 |
| 2017-12-21 | $3.55 | $3.72 | $3.47 | $3.51 | $3.44 | 118,478 |
| 2017-12-20 | $3.95 | $4.02 | $3.54 | $3.64 | $3.57 | 153,454 |
| 2017-12-19 | $4.06 | $4.12 | $3.94 | $3.98 | $3.90 | 111,370 |
| 2017-12-18 | $4.06 | $4.15 | $3.89 | $4.09 | $4.01 | 429,365 |
| 2017-12-15 | $3.73 | $4.07 | $3.67 | $4.06 | $3.98 | 513,582 |
| 2017-12-14 | $3.80 | $3.85 | $3.25 | $3.74 | $3.67 | 338,561 |
| 2017-12-13 | $3.20 | $4.00 | $3.16 | $3.76 | $3.69 | 1,171,782 |
| 2017-12-12 | $3.09 | $3.18 | $3.01 | $3.14 | $3.08 | 533,149 |
| 2017-12-11 | $2.82 | $3.15 | $2.81 | $3.10 | $3.04 | 928,665 |
| 2017-12-08 | $2.78 | $2.83 | $2.77 | $2.80 | $2.75 | 88,635 |
| 2017-12-07 | $2.81 | $2.82 | $2.72 | $2.80 | $2.75 | 156,708 |
| 2017-12-06 | $2.75 | $2.89 | $2.72 | $2.78 | $2.73 | 268,613 |
| 2017-12-05 | $2.73 | $2.75 | $2.66 | $2.75 | $2.70 | 50,100 |
| 2017-12-04 | $2.67 | $2.77 | $2.64 | $2.74 | $2.69 | 159,167 |
| 2017-12-01 | $2.71 | $2.75 | $2.64 | $2.68 | $2.63 | 91,842 |
| 2017-11-30 | $2.73 | $2.79 | $2.66 | $2.72 | $2.67 | 111,296 |
| 2017-11-29 | $2.69 | $2.74 | $2.69 | $2.73 | $2.68 | 52,508 |
| 2017-11-28 | $2.75 | $2.75 | $2.65 | $2.71 | $2.66 | 83,305 |
| 2017-11-27 | $2.65 | $2.78 | $2.63 | $2.75 | $2.70 | 131,445 |
| 2017-11-24 | $2.70 | $2.73 | $2.62 | $2.68 | $2.63 | 40,881 |
| 2017-11-22 | $2.66 | $2.84 | $2.50 | $2.67 | $2.62 | 476,339 |
| 2017-11-21 | $2.65 | $2.68 | $2.53 | $2.66 | $2.61 | 218,850 |
| 2017-11-20 | $2.63 | $2.75 | $2.60 | $2.67 | $2.62 | 190,191 |
| 2017-11-17 | $2.57 | $2.72 | $2.54 | $2.68 | $2.63 | 92,290 |
| 2017-11-16 | $2.58 | $2.67 | $2.52 | $2.60 | $2.55 | 31,918 |
| 2017-11-15 | $2.60 | $2.70 | $2.52 | $2.59 | $2.54 | 93,833 |
| 2017-11-14 | $2.80 | $2.85 | $2.69 | $2.72 | $2.67 | 157,244 |
| 2017-11-13 | $2.80 | $2.89 | $2.62 | $2.88 | $2.83 | 590,209 |
| 2017-11-10 | $2.54 | $2.81 | $2.46 | $2.79 | $2.74 | 523,770 |
| 2017-11-09 | $2.37 | $2.54 | $2.37 | $2.49 | $2.44 | 230,091 |
| 2017-11-08 | $2.36 | $2.50 | $2.36 | $2.39 | $2.34 | 313,774 |
| 2017-11-07 | $2.29 | $2.38 | $2.26 | $2.35 | $2.31 | 198,447 |
| 2017-11-06 | $2.09 | $2.30 | $2.09 | $2.29 | $2.25 | 105,526 |
| 2017-11-03 | $2.10 | $2.17 | $2.10 | $2.12 | $2.07 | 105,140 |
| 2017-11-02 | $2.18 | $2.20 | $2.11 | $2.15 | $2.11 | 86,067 |
| 2017-11-01 | $2.16 | $2.21 | $2.16 | $2.18 | $2.14 | 45,495 |
| 2017-10-31 | $2.25 | $2.25 | $2.18 | $2.20 | $2.16 | 57,852 |
| 2017-10-30 | $2.16 | $2.24 | $2.16 | $2.23 | $2.19 | 130,984 |
| 2017-10-27 | $2.16 | $2.16 | $2.13 | $2.16 | $2.12 | 50,142 |
| 2017-10-26 | $2.16 | $2.18 | $2.13 | $2.14 | $2.10 | 52,286 |
| 2017-10-25 | $2.19 | $2.19 | $2.14 | $2.15 | $2.11 | 70,734 |
| 2017-10-24 | $2.21 | $2.25 | $2.18 | $2.19 | $2.15 | 65,653 |
| 2017-10-23 | $2.25 | $2.25 | $2.20 | $2.23 | $2.19 | 99,302 |
| 2017-10-20 | $2.31 | $2.31 | $2.23 | $2.25 | $2.21 | 58,078 |
| 2017-10-19 | $2.26 | $2.30 | $2.23 | $2.28 | $2.24 | 42,478 |
| 2017-10-18 | $2.27 | $2.36 | $2.26 | $2.30 | $2.26 | 30,008 |
| 2017-10-17 | $2.28 | $2.35 | $2.25 | $2.28 | $2.24 | 93,576 |
| 2017-10-16 | $2.30 | $2.38 | $2.27 | $2.31 | $2.27 | 102,514 |
| 2017-10-13 | $2.28 | $2.33 | $2.20 | $2.26 | $2.22 | 73,205 |
| 2017-10-12 | $2.34 | $2.40 | $2.29 | $2.29 | $2.25 | 42,253 |
| 2017-10-11 | $2.38 | $2.40 | $2.33 | $2.36 | $2.32 | 54,226 |
| 2017-10-10 | $2.35 | $2.40 | $2.32 | $2.38 | $2.33 | 116,689 |
| 2017-10-09 | $2.33 | $2.36 | $2.31 | $2.33 | $2.29 | 83,333 |
| 2017-10-06 | $2.30 | $2.34 | $2.27 | $2.30 | $2.26 | 45,474 |
| 2017-10-05 | $2.25 | $2.39 | $2.25 | $2.31 | $2.27 | 317,872 |
| 2017-10-04 | $2.25 | $2.30 | $2.24 | $2.27 | $2.23 | 65,322 |
| 2017-10-03 | $2.18 | $2.29 | $2.18 | $2.27 | $2.23 | 166,122 |
| 2017-10-02 | $2.15 | $2.18 | $2.13 | $2.17 | $2.13 | 56,879 |
| 2017-09-29 | $2.23 | $2.23 | $2.14 | $2.17 | $2.13 | 78,195 |
| 2017-09-28 | $2.18 | $2.25 | $2.18 | $2.20 | $2.16 | 128,826 |
| 2017-09-27 | $2.13 | $2.20 | $2.12 | $2.18 | $2.14 | 104,850 |
| 2017-09-26 | $2.08 | $2.15 | $2.08 | $2.14 | $2.10 | 99,251 |
| 2017-09-25 | $2.15 | $2.16 | $2.08 | $2.10 | $2.06 | 160,318 |
| 2017-09-22 | $2.20 | $2.23 | $2.16 | $2.17 | $2.13 | 74,135 |
| 2017-09-21 | $2.17 | $2.22 | $2.17 | $2.17 | $2.13 | 35,154 |
| 2017-09-20 | $2.21 | $2.27 | $2.16 | $2.20 | $2.16 | 152,803 |
| 2017-09-19 | $2.22 | $2.29 | $2.21 | $2.22 | $2.18 | 55,168 |
| 2017-09-18 | $2.24 | $2.29 | $2.21 | $2.25 | $2.21 | 107,180 |
| 2017-09-15 | $2.21 | $2.26 | $2.20 | $2.26 | $2.22 | 54,259 |
| 2017-09-14 | $2.27 | $2.28 | $2.21 | $2.22 | $2.18 | 97,815 |
| 2017-09-13 | $2.26 | $2.30 | $2.22 | $2.28 | $2.24 | 78,967 |
| 2017-09-12 | $2.31 | $2.34 | $2.26 | $2.26 | $2.22 | 102,901 |
| 2017-09-11 | $2.31 | $2.34 | $2.30 | $2.33 | $2.29 | 27,211 |
| 2017-09-08 | $2.30 | $2.34 | $2.27 | $2.33 | $2.29 | 19,890 |
| 2017-09-07 | $2.34 | $2.37 | $2.30 | $2.33 | $2.29 | 73,526 |
| 2017-09-06 | $2.31 | $2.34 | $2.26 | $2.34 | $2.30 | 69,908 |
| 2017-09-05 | $2.31 | $2.33 | $2.26 | $2.30 | $2.26 | 33,322 |
| 2017-09-01 | $2.35 | $2.38 | $2.31 | $2.36 | $2.32 | 57,695 |
| 2017-08-31 | $2.37 | $2.39 | $2.32 | $2.38 | $2.33 | 55,442 |
| 2017-08-30 | $2.38 | $2.38 | $2.33 | $2.35 | $2.31 | 59,173 |
| 2017-08-29 | $2.33 | $2.40 | $2.33 | $2.37 | $2.32 | 16,393 |
| 2017-08-28 | $2.38 | $2.39 | $2.31 | $2.38 | $2.33 | 45,596 |
| 2017-08-25 | $2.40 | $2.42 | $2.37 | $2.39 | $2.34 | 26,898 |
| 2017-08-24 | $2.42 | $2.45 | $2.36 | $2.44 | $2.39 | 40,111 |
| 2017-08-23 | $2.45 | $2.49 | $2.40 | $2.45 | $2.40 | 55,527 |
| 2017-08-22 | $2.44 | $2.46 | $2.39 | $2.46 | $2.41 | 60,096 |
| 2017-08-21 | $2.48 | $2.48 | $2.37 | $2.44 | $2.39 | 61,042 |
| 2017-08-18 | $2.43 | $2.49 | $2.41 | $2.48 | $2.43 | 71,751 |
| 2017-08-17 | $2.36 | $2.47 | $2.34 | $2.44 | $2.39 | 80,715 |
| 2017-08-16 | $2.30 | $2.37 | $2.28 | $2.37 | $2.32 | 42,017 |
| 2017-08-15 | $2.26 | $2.36 | $2.26 | $2.33 | $2.29 | 76,847 |
| 2017-08-14 | $2.23 | $2.33 | $2.23 | $2.32 | $2.28 | 39,125 |
| 2017-08-11 | $2.25 | $2.35 | $2.21 | $2.28 | $2.24 | 126,935 |
| 2017-08-10 | $2.35 | $2.42 | $2.21 | $2.25 | $2.21 | 347,290 |
| 2017-08-09 | $2.54 | $2.57 | $2.36 | $2.43 | $2.38 | 147,127 |
| 2017-08-08 | $2.53 | $2.54 | $2.41 | $2.52 | $2.47 | 60,454 |
| 2017-08-07 | $2.40 | $2.51 | $2.33 | $2.51 | $2.46 | 69,246 |
| 2017-08-04 | $2.35 | $2.40 | $2.31 | $2.40 | $2.35 | 75,160 |
| 2017-08-03 | $2.30 | $2.43 | $2.29 | $2.35 | $2.31 | 116,739 |
| 2017-08-02 | $2.46 | $2.53 | $2.32 | $2.33 | $2.29 | 169,948 |
| 2017-08-01 | $2.52 | $2.55 | $2.43 | $2.47 | $2.42 | 89,617 |
| 2017-07-31 | $2.53 | $2.60 | $2.52 | $2.54 | $2.49 | 40,307 |
| 2017-07-28 | $2.61 | $2.64 | $2.54 | $2.57 | $2.52 | 38,565 |
| 2017-07-27 | $2.60 | $2.64 | $2.60 | $2.60 | $2.55 | 53,770 |
| 2017-07-26 | $2.55 | $2.69 | $2.54 | $2.64 | $2.59 | 207,422 |
| 2017-07-25 | $2.52 | $2.57 | $2.50 | $2.53 | $2.48 | 129,638 |
| 2017-07-24 | $2.49 | $2.52 | $2.46 | $2.50 | $2.45 | 110,098 |
| 2017-07-21 | $2.50 | $2.53 | $2.43 | $2.52 | $2.47 | 78,175 |
| 2017-07-20 | $2.45 | $2.54 | $2.32 | $2.51 | $2.46 | 130,103 |
| 2017-07-19 | $2.40 | $2.48 | $2.34 | $2.45 | $2.40 | 153,362 |
| 2017-07-18 | $2.26 | $2.50 | $2.22 | $2.38 | $2.33 | 305,600 |
| 2017-07-17 | $2.27 | $2.27 | $2.22 | $2.25 | $2.21 | 51,213 |
| 2017-07-14 | $2.23 | $2.28 | $2.23 | $2.23 | $2.19 | 63,502 |
| 2017-07-13 | $2.21 | $2.27 | $2.20 | $2.25 | $2.21 | 98,700 |
| 2017-07-12 | $2.24 | $2.29 | $2.23 | $2.23 | $2.19 | 35,066 |
| 2017-07-11 | $2.27 | $2.30 | $2.24 | $2.25 | $2.21 | 28,578 |
| 2017-07-10 | $2.29 | $2.32 | $2.22 | $2.29 | $2.25 | 87,670 |
| 2017-07-07 | $2.31 | $2.32 | $2.23 | $2.25 | $2.21 | 95,443 |
| 2017-07-06 | $2.40 | $2.40 | $2.25 | $2.31 | $2.27 | 66,601 |
| 2017-07-05 | $2.33 | $2.41 | $2.29 | $2.32 | $2.28 | 56,828 |
| 2017-07-03 | $2.40 | $2.40 | $2.28 | $2.33 | $2.29 | 133,458 |
| 2017-06-30 | $2.36 | $2.49 | $2.35 | $2.39 | $2.34 | 85,380 |
| 2017-06-29 | $2.25 | $2.38 | $2.23 | $2.36 | $2.32 | 132,449 |
| 2017-06-28 | $2.22 | $2.27 | $2.21 | $2.22 | $2.18 | 64,971 |
| 2017-06-27 | $2.26 | $2.30 | $2.20 | $2.24 | $2.20 | 122,159 |
| 2017-06-26 | $2.24 | $2.32 | $2.16 | $2.22 | $2.18 | 190,722 |
| 2017-06-23 | $2.25 | $2.25 | $2.19 | $2.24 | $2.20 | 98,084 |
| 2017-06-22 | $2.25 | $2.26 | $2.17 | $2.22 | $2.18 | 138,242 |
| 2017-06-21 | $2.24 | $2.27 | $2.19 | $2.23 | $2.19 | 99,607 |
| 2017-06-20 | $2.27 | $2.30 | $2.16 | $2.22 | $2.18 | 98,846 |
| 2017-06-19 | $2.30 | $2.34 | $2.21 | $2.28 | $2.24 | 137,396 |
| 2017-06-16 | $2.35 | $2.36 | $2.21 | $2.29 | $2.25 | 133,733 |
| 2017-06-15 | $2.45 | $2.45 | $2.16 | $2.35 | $2.31 | 230,590 |
| 2017-06-14 | $2.48 | $2.49 | $2.44 | $2.48 | $2.43 | 67,005 |
| 2017-06-13 | $2.48 | $2.52 | $2.46 | $2.48 | $2.43 | 78,081 |
| 2017-06-12 | $2.52 | $2.53 | $2.45 | $2.48 | $2.43 | 111,394 |
| 2017-06-09 | $2.50 | $2.57 | $2.48 | $2.57 | $2.52 | 106,809 |
| 2017-06-08 | $2.50 | $2.54 | $2.46 | $2.50 | $2.45 | 85,304 |
| 2017-06-07 | $2.49 | $2.55 | $2.45 | $2.51 | $2.46 | 91,220 |
| 2017-06-06 | $2.50 | $2.55 | $2.43 | $2.49 | $2.44 | 167,040 |
| 2017-06-05 | $2.56 | $2.62 | $2.50 | $2.51 | $2.46 | 100,527 |
| 2017-06-02 | $2.66 | $2.70 | $2.56 | $2.59 | $2.54 | 99,042 |
| 2017-06-01 | $2.67 | $2.74 | $2.65 | $2.65 | $2.60 | 107,898 |
| 2017-05-31 | $2.92 | $2.95 | $2.61 | $2.65 | $2.60 | 174,129 |
| 2017-05-30 | $2.68 | $2.95 | $2.65 | $2.93 | $2.87 | 245,954 |
| 2017-05-26 | $2.59 | $2.72 | $2.57 | $2.71 | $2.66 | 122,806 |
| 2017-05-25 | $2.55 | $2.65 | $2.54 | $2.56 | $2.51 | 142,000 |
| 2017-05-24 | $2.57 | $2.61 | $2.51 | $2.57 | $2.52 | 183,872 |
| 2017-05-23 | $2.60 | $2.68 | $2.52 | $2.57 | $2.52 | 85,669 |
| 2017-05-22 | $2.67 | $2.74 | $2.52 | $2.62 | $2.57 | 279,911 |
| 2017-05-19 | $2.62 | $2.82 | $2.55 | $2.66 | $2.61 | 688,123 |
| 2017-05-18 | $2.20 | $2.65 | $2.20 | $2.60 | $2.55 | 504,515 |
| 2017-05-17 | $2.33 | $2.33 | $2.16 | $2.19 | $2.15 | 447,529 |
| 2017-05-16 | $2.33 | $2.36 | $2.26 | $2.31 | $2.27 | 110,601 |
| 2017-05-15 | $2.32 | $2.40 | $2.21 | $2.33 | $2.29 | 164,140 |
| 2017-05-12 | $2.24 | $2.35 | $2.20 | $2.33 | $2.29 | 215,909 |
| 2017-05-11 | $2.18 | $2.22 | $2.16 | $2.21 | $2.17 | 120,183 |
| 2017-05-10 | $2.21 | $2.28 | $2.15 | $2.18 | $2.14 | 349,502 |
| 2017-05-09 | $2.16 | $2.20 | $2.09 | $2.18 | $2.14 | 152,141 |
| 2017-05-08 | $2.20 | $2.21 | $2.12 | $2.19 | $2.15 | 131,058 |
| 2017-05-05 | $2.04 | $2.20 | $2.02 | $2.20 | $2.16 | 227,769 |
| 2017-05-04 | $2.07 | $2.19 | $2.00 | $2.04 | $2.00 | 248,654 |
| 2017-05-03 | $2.08 | $2.20 | $2.08 | $2.10 | $2.06 | 315,687 |
| 2017-05-02 | $2.07 | $2.09 | $2.06 | $2.09 | $2.05 | 109,245 |
| 2017-05-01 | $2.05 | $2.08 | $2.04 | $2.06 | $2.02 | 113,695 |
| 2017-04-28 | $2.00 | $2.05 | $2.00 | $2.04 | $2.00 | 106,891 |
| 2017-04-27 | $2.04 | $2.04 | $2.00 | $2.00 | $1.96 | 103,887 |
| 2017-04-26 | $2.01 | $2.07 | $2.01 | $2.04 | $2.00 | 59,313 |
| 2017-04-25 | $2.07 | $2.10 | $2.00 | $2.01 | $1.97 | 182,806 |
| 2017-04-24 | $2.05 | $2.10 | $2.03 | $2.09 | $2.05 | 97,246 |
| 2017-04-21 | $2.05 | $2.09 | $2.03 | $2.05 | $2.01 | 88,434 |
| 2017-04-20 | $2.06 | $2.08 | $2.06 | $2.08 | $2.04 | 39,202 |
| 2017-04-19 | $2.06 | $2.10 | $2.00 | $2.06 | $2.02 | 105,519 |
| 2017-04-18 | $2.08 | $2.10 | $2.02 | $2.09 | $2.05 | 50,649 |
| 2017-04-17 | $1.96 | $2.08 | $1.96 | $2.08 | $2.04 | 98,267 |
| 2017-04-13 | $2.06 | $2.07 | $2.00 | $2.03 | $1.99 | 61,070 |
| 2017-04-12 | $2.08 | $2.09 | $2.00 | $2.06 | $2.02 | 103,510 |
| 2017-04-11 | $2.15 | $2.15 | $2.01 | $2.09 | $2.05 | 107,270 |
| 2017-04-10 | $1.85 | $2.14 | $1.85 | $2.09 | $2.05 | 211,537 |
| 2017-04-07 | $1.94 | $1.96 | $1.84 | $1.84 | $1.81 | 221,753 |
| 2017-04-06 | $2.01 | $2.01 | $1.91 | $1.91 | $1.87 | 178,892 |
| 2017-04-05 | $2.10 | $2.10 | $2.00 | $2.00 | $1.96 | 183,036 |
| 2017-04-04 | $2.00 | $2.19 | $1.95 | $2.09 | $2.05 | 296,487 |
| 2017-04-03 | $1.99 | $2.07 | $1.99 | $2.03 | $1.99 | 148,628 |
| 2017-03-31 | $2.23 | $2.23 | $1.98 | $1.98 | $1.94 | 813,699 |
| 2017-03-30 | $2.26 | $2.26 | $2.19 | $2.20 | $2.16 | 173,456 |
| 2017-03-29 | $2.21 | $2.27 | $2.18 | $2.27 | $2.23 | 99,324 |
| 2017-03-28 | $2.29 | $2.33 | $2.18 | $2.19 | $2.15 | 210,363 |
| 2017-03-27 | $2.25 | $2.34 | $2.21 | $2.30 | $2.26 | 93,379 |
| 2017-03-24 | $2.21 | $2.45 | $2.18 | $2.22 | $2.18 | 206,802 |
| 2017-03-23 | $2.24 | $2.27 | $2.20 | $2.21 | $2.17 | 135,732 |
| 2017-03-22 | $2.39 | $2.41 | $2.20 | $2.23 | $2.19 | 211,475 |
| 2017-03-21 | $2.33 | $2.40 | $2.26 | $2.39 | $2.34 | 232,730 |
| 2017-03-20 | $2.17 | $2.38 | $2.15 | $2.35 | $2.31 | 229,397 |
| 2017-03-17 | $2.13 | $2.20 | $2.06 | $2.20 | $2.16 | 335,115 |
| 2017-03-16 | $2.08 | $2.15 | $2.04 | $2.11 | $2.07 | 172,529 |
| 2017-03-15 | $2.15 | $2.20 | $2.00 | $2.09 | $2.05 | 164,083 |
| 2017-03-14 | $2.09 | $2.18 | $2.00 | $2.15 | $2.11 | 187,952 |
| 2017-03-13 | $2.08 | $2.10 | $2.03 | $2.07 | $2.03 | 152,003 |
| 2017-03-10 | $1.88 | $2.07 | $1.85 | $2.03 | $1.99 | 237,108 |
| 2017-03-09 | $1.97 | $2.03 | $1.82 | $1.92 | $1.88 | 263,748 |
| 2017-03-08 | $2.10 | $2.18 | $1.68 | $1.98 | $1.94 | 1,184,436 |
| 2017-03-07 | $1.75 | $1.82 | $1.68 | $1.68 | $1.65 | 335,542 |
| 2017-03-06 | $1.92 | $1.92 | $1.75 | $1.80 | $1.77 | 295,924 |
| 2017-03-03 | $2.00 | $2.03 | $1.87 | $1.92 | $1.88 | 247,180 |
| 2017-03-02 | $1.95 | $2.05 | $1.91 | $2.03 | $1.99 | 174,189 |
| 2017-03-01 | $2.17 | $2.29 | $1.95 | $1.97 | $1.93 | 362,140 |
| 2017-02-28 | $2.26 | $2.32 | $2.14 | $2.19 | $2.15 | 193,704 |
| 2017-02-27 | $2.32 | $2.32 | $2.25 | $2.26 | $2.22 | 171,707 |
| 2017-02-24 | $2.37 | $2.38 | $2.30 | $2.35 | $2.31 | 131,955 |
| 2017-02-23 | $2.39 | $2.44 | $2.37 | $2.37 | $2.32 | 148,274 |
| 2017-02-22 | $2.42 | $2.44 | $2.37 | $2.41 | $2.36 | 217,694 |
| 2017-02-21 | $2.32 | $2.43 | $2.32 | $2.38 | $2.33 | 378,327 |
| 2017-02-17 | $2.26 | $2.40 | $2.26 | $2.32 | $2.28 | 337,011 |
| 2017-02-16 | $2.12 | $2.45 | $2.12 | $2.25 | $2.21 | 583,347 |
| 2017-02-15 | $2.10 | $2.20 | $2.06 | $2.14 | $2.10 | 206,196 |
| 2017-02-14 | $2.04 | $2.16 | $2.00 | $2.12 | $2.08 | 243,232 |
| 2017-02-13 | $1.99 | $2.11 | $1.96 | $2.06 | $2.02 | 360,135 |
| 2017-02-10 | $1.75 | $1.99 | $1.75 | $1.96 | $1.92 | 404,827 |
| 2017-02-09 | $1.83 | $1.85 | $1.60 | $1.77 | $1.74 | 713,357 |
| 2017-02-08 | $1.93 | $1.94 | $1.80 | $1.87 | $1.83 | 279,595 |
| 2017-02-07 | $2.15 | $2.17 | $1.80 | $1.93 | $1.89 | 919,973 |
| 2017-02-06 | $2.30 | $2.34 | $2.06 | $2.12 | $2.08 | 604,193 |
| 2017-02-03 | $2.28 | $2.52 | $2.28 | $2.29 | $2.25 | 254,194 |
| 2017-02-02 | $2.56 | $2.56 | $2.26 | $2.29 | $2.24 | 305,559 |
| 2017-02-01 | $2.74 | $2.89 | $2.32 | $2.53 | $2.48 | 841,159 |
| 2017-01-31 | $2.59 | $2.59 | $2.17 | $2.25 | $2.21 | 746,127 |
| 2017-01-30 | $2.70 | $2.75 | $2.55 | $2.59 | $2.54 | 271,824 |
| 2017-01-27 | $2.68 | $2.78 | $2.63 | $2.72 | $2.67 | 266,207 |
| 2017-01-26 | $2.89 | $2.94 | $2.66 | $2.68 | $2.63 | 478,230 |
| 2017-01-25 | $3.04 | $3.04 | $2.85 | $2.92 | $2.86 | 349,495 |
| 2017-01-24 | $3.24 | $3.24 | $3.03 | $3.06 | $3.00 | 300,794 |
| 2017-01-23 | $3.11 | $3.33 | $3.01 | $3.33 | $3.27 | 210,995 |
| 2017-01-20 | $3.09 | $3.12 | $3.03 | $3.11 | $3.05 | 111,702 |
| 2017-01-19 | $3.03 | $3.10 | $3.03 | $3.05 | $2.99 | 46,489 |
| 2017-01-18 | $3.07 | $3.10 | $3.03 | $3.08 | $3.02 | 138,126 |
| 2017-01-17 | $3.00 | $3.10 | $3.00 | $3.07 | $3.01 | 97,704 |
| 2017-01-13 | $3.08 | $3.09 | $3.02 | $3.06 | $3.00 | 112,242 |
| 2017-01-12 | $3.02 | $3.08 | $2.98 | $3.07 | $3.01 | 133,456 |
| 2017-01-11 | $3.02 | $3.05 | $3.01 | $3.02 | $2.96 | 62,242 |
| 2017-01-10 | $3.02 | $3.06 | $3.00 | $3.05 | $2.99 | 168,721 |
| 2017-01-09 | $3.02 | $3.09 | $3.02 | $3.03 | $2.97 | 93,540 |
| 2017-01-06 | $3.16 | $3.21 | $3.00 | $3.01 | $2.95 | 267,654 |
| 2017-01-05 | $3.16 | $3.17 | $3.07 | $3.16 | $3.10 | 119,391 |
| 2017-01-04 | $3.06 | $3.17 | $3.02 | $3.16 | $3.10 | 246,159 |
| 2017-01-03 | $3.04 | $3.17 | $3.00 | $3.04 | $2.98 | 226,893 |
| 2016-12-30 | $2.92 | $3.02 | $2.91 | $3.02 | $2.96 | 352,456 |
| 2016-12-29 | $3.02 | $3.12 | $2.94 | $2.95 | $2.89 | 262,950 |
| 2016-12-28 | $2.93 | $3.02 | $2.92 | $2.99 | $2.93 | 149,918 |
| 2016-12-27 | $3.00 | $3.03 | $2.87 | $2.98 | $2.92 | 321,713 |
| 2016-12-23 | $2.98 | $3.03 | $2.90 | $2.97 | $2.91 | 241,061 |
| 2016-12-22 | $3.00 | $3.10 | $2.98 | $2.99 | $2.93 | 313,590 |
| 2016-12-21 | $3.01 | $3.10 | $2.98 | $2.99 | $2.93 | 239,192 |
| 2016-12-20 | $3.33 | $3.40 | $3.03 | $3.06 | $3.00 | 415,539 |
| 2016-12-19 | $3.50 | $3.54 | $3.33 | $3.33 | $3.27 | 208,049 |
| 2016-12-16 | $3.50 | $3.56 | $3.46 | $3.50 | $3.43 | 114,126 |
| 2016-12-15 | $3.70 | $3.78 | $3.50 | $3.53 | $3.46 | 212,251 |
| 2016-12-14 | $3.90 | $4.14 | $3.71 | $3.78 | $3.71 | 251,380 |
| 2016-12-13 | $3.60 | $4.07 | $3.59 | $3.95 | $3.87 | 447,285 |
| 2016-12-12 | $3.62 | $3.70 | $3.60 | $3.60 | $3.53 | 107,735 |
| 2016-12-09 | $3.60 | $3.76 | $3.52 | $3.65 | $3.58 | 264,022 |
| 2016-12-08 | $3.53 | $3.68 | $3.49 | $3.60 | $3.53 | 274,729 |
| 2016-12-07 | $3.55 | $3.72 | $3.48 | $3.55 | $3.48 | 191,609 |
| 2016-12-06 | $3.44 | $3.65 | $3.44 | $3.50 | $3.43 | 127,059 |
| 2016-12-05 | $3.41 | $3.58 | $3.34 | $3.44 | $3.37 | 154,020 |
| 2016-12-02 | $3.32 | $3.47 | $3.27 | $3.37 | $3.31 | 129,652 |
| 2016-12-01 | $3.26 | $3.34 | $3.20 | $3.27 | $3.21 | 120,594 |
| 2016-11-30 | $3.42 | $3.49 | $3.22 | $3.26 | $3.20 | 176,992 |
| 2016-11-29 | $3.50 | $3.52 | $3.41 | $3.42 | $3.36 | 99,386 |
| 2016-11-28 | $3.55 | $3.58 | $3.30 | $3.53 | $3.46 | 156,248 |
| 2016-11-25 | $3.49 | $3.65 | $3.45 | $3.52 | $3.40 | 199,040 |
| 2016-11-23 | $3.31 | $3.49 | $3.31 | $3.44 | $3.33 | 222,854 |
| 2016-11-22 | $3.17 | $3.33 | $3.08 | $3.26 | $3.15 | 287,852 |
| 2016-11-21 | $3.00 | $3.18 | $2.95 | $3.10 | $3.00 | 210,995 |
| 2016-11-18 | $3.18 | $3.18 | $2.92 | $3.04 | $2.94 | 359,525 |
| 2016-11-17 | $3.25 | $3.30 | $2.94 | $3.08 | $2.98 | 606,967 |
| 2016-11-16 | $3.40 | $3.44 | $3.27 | $3.28 | $3.17 | 349,907 |
| 2016-11-15 | $3.65 | $3.72 | $3.35 | $3.40 | $3.29 | 353,002 |
| 2016-11-14 | $3.70 | $3.89 | $3.69 | $3.72 | $3.60 | 135,430 |
| 2016-11-11 | $3.71 | $3.83 | $3.53 | $3.71 | $3.59 | 181,824 |
| 2016-11-10 | $4.00 | $4.00 | $3.72 | $3.75 | $3.63 | 122,660 |
| 2016-11-09 | $4.10 | $4.22 | $3.92 | $4.00 | $3.87 | 139,163 |
| 2016-11-08 | $4.02 | $4.30 | $3.89 | $4.24 | $4.10 | 252,033 |
| 2016-11-07 | $3.41 | $4.34 | $3.30 | $3.99 | $3.86 | 831,906 |
| 2016-11-04 | $3.38 | $3.45 | $3.21 | $3.26 | $3.15 | 163,192 |
| 2016-11-03 | $3.61 | $3.68 | $3.33 | $3.34 | $3.23 | 153,174 |
| 2016-11-02 | $3.75 | $3.75 | $3.57 | $3.67 | $3.55 | 188,992 |
| 2016-11-01 | $3.42 | $3.63 | $3.41 | $3.57 | $3.45 | 196,866 |
| 2016-10-31 | $3.58 | $3.65 | $3.44 | $3.44 | $3.33 | 287,292 |
| 2016-10-28 | $3.63 | $3.75 | $3.53 | $3.58 | $3.46 | 177,754 |
| 2016-10-27 | $3.80 | $3.82 | $3.68 | $3.68 | $3.56 | 99,692 |
| 2016-10-26 | $3.82 | $3.85 | $3.71 | $3.82 | $3.70 | 206,308 |
| 2016-10-25 | $3.86 | $3.96 | $3.81 | $3.84 | $3.71 | 119,746 |
| 2016-10-24 | $3.91 | $3.98 | $3.90 | $3.95 | $3.82 | 65,059 |
| 2016-10-21 | $4.01 | $4.03 | $3.90 | $3.95 | $3.82 | 174,089 |
| 2016-10-20 | $4.08 | $4.11 | $4.00 | $4.00 | $3.87 | 70,300 |
| 2016-10-19 | $4.08 | $4.21 | $4.05 | $4.12 | $3.99 | 72,201 |
| 2016-10-18 | $4.05 | $4.12 | $4.04 | $4.05 | $3.92 | 77,521 |
| 2016-10-17 | $4.15 | $4.21 | $4.01 | $4.05 | $3.92 | 117,048 |
| 2016-10-14 | $4.20 | $4.25 | $4.15 | $4.18 | $4.04 | 110,046 |
| 2016-10-13 | $4.36 | $4.36 | $4.19 | $4.22 | $4.08 | 78,358 |
| 2016-10-12 | $4.32 | $4.43 | $4.30 | $4.35 | $4.21 | 54,994 |
| 2016-10-11 | $4.60 | $4.60 | $4.32 | $4.38 | $4.24 | 120,081 |
| 2016-10-10 | $4.48 | $4.64 | $4.45 | $4.59 | $4.44 | 130,237 |
| 2016-10-07 | $4.39 | $4.58 | $4.39 | $4.48 | $4.33 | 191,250 |
| 2016-10-06 | $4.16 | $4.47 | $4.16 | $4.44 | $4.29 | 178,533 |
| 2016-10-05 | $4.17 | $4.26 | $4.17 | $4.21 | $4.07 | 72,422 |
| 2016-10-04 | $4.05 | $4.28 | $4.05 | $4.26 | $4.12 | 105,962 |
| 2016-10-03 | $4.21 | $4.27 | $4.00 | $4.09 | $3.96 | 178,346 |
| 2016-09-30 | $4.16 | $4.28 | $4.12 | $4.22 | $4.08 | 172,860 |
| 2016-09-29 | $4.04 | $4.14 | $4.04 | $4.14 | $4.00 | 66,438 |
| 2016-09-28 | $4.06 | $4.11 | $4.02 | $4.08 | $3.95 | 88,116 |
| 2016-09-27 | $4.08 | $4.12 | $4.05 | $4.06 | $3.93 | 59,834 |
| 2016-09-26 | $4.09 | $4.18 | $4.04 | $4.10 | $3.97 | 95,297 |
| 2016-09-23 | $4.05 | $4.12 | $4.04 | $4.09 | $3.96 | 104,152 |
| 2016-09-22 | $4.12 | $4.18 | $4.05 | $4.07 | $3.94 | 112,705 |
| 2016-09-21 | $4.05 | $4.20 | $4.05 | $4.17 | $4.03 | 145,232 |
| 2016-09-20 | $4.17 | $4.17 | $4.05 | $4.05 | $3.92 | 84,812 |
| 2016-09-19 | $4.05 | $4.29 | $4.05 | $4.10 | $3.97 | 311,588 |
| 2016-09-16 | $4.03 | $4.03 | $3.95 | $3.95 | $3.82 | 59,232 |
| 2016-09-15 | $3.91 | $4.05 | $3.77 | $4.01 | $3.88 | 146,866 |
| 2016-09-14 | $4.02 | $4.08 | $3.99 | $3.99 | $3.86 | 148,276 |
| 2016-09-13 | $4.01 | $4.11 | $4.00 | $4.05 | $3.92 | 164,302 |
| 2016-09-12 | $3.95 | $4.11 | $3.75 | $4.11 | $3.98 | 242,122 |
| 2016-09-09 | $3.93 | $4.01 | $3.53 | $3.99 | $3.86 | 583,208 |
| 2016-09-08 | $4.10 | $4.12 | $3.94 | $3.95 | $3.82 | 255,987 |
| 2016-09-07 | $4.11 | $4.15 | $4.06 | $4.11 | $3.98 | 224,453 |
| 2016-09-06 | $4.40 | $4.40 | $4.01 | $4.06 | $3.93 | 448,430 |
| 2016-09-02 | $4.57 | $4.57 | $4.34 | $4.34 | $4.20 | 245,453 |
| 2016-09-01 | $4.71 | $4.72 | $4.51 | $4.59 | $4.44 | 239,657 |
| 2016-08-31 | $4.75 | $4.78 | $4.71 | $4.73 | $4.58 | 189,067 |
| 2016-08-30 | $4.86 | $4.90 | $4.75 | $4.78 | $4.62 | 200,668 |
| 2016-08-29 | $4.87 | $4.94 | $4.85 | $4.91 | $4.75 | 85,699 |
| 2016-08-26 | $4.85 | $4.95 | $4.85 | $4.91 | $4.75 | 77,437 |
| 2016-08-25 | $4.97 | $5.00 | $4.81 | $4.88 | $4.72 | 263,577 |
| 2016-08-24 | $4.95 | $5.04 | $4.95 | $4.98 | $4.82 | 130,777 |
| 2016-08-23 | $5.04 | $5.04 | $4.96 | $5.00 | $4.84 | 184,352 |
| 2016-08-22 | $5.10 | $5.15 | $5.05 | $5.06 | $4.89 | 139,023 |
| 2016-08-19 | $5.02 | $5.16 | $5.00 | $5.16 | $4.94 | 238,011 |
| 2016-08-18 | $5.28 | $5.28 | $5.07 | $5.12 | $4.90 | 239,834 |
| 2016-08-17 | $5.30 | $5.34 | $5.24 | $5.27 | $5.05 | 187,795 |
| 2016-08-16 | $5.35 | $5.43 | $5.25 | $5.31 | $5.09 | 189,682 |
| 2016-08-15 | $5.35 | $5.50 | $5.35 | $5.38 | $5.15 | 155,510 |
| 2016-08-12 | $5.58 | $5.58 | $5.34 | $5.34 | $5.11 | 158,505 |
| 2016-08-11 | $5.50 | $5.72 | $5.31 | $5.52 | $5.29 | 290,644 |
| 2016-08-10 | $5.75 | $5.85 | $5.52 | $5.75 | $5.51 | 410,561 |
| 2016-08-09 | $6.00 | $6.17 | $5.85 | $6.08 | $5.82 | 213,918 |
| 2016-08-08 | $6.30 | $6.46 | $6.03 | $6.06 | $5.80 | 195,869 |
| 2016-08-05 | $5.89 | $6.44 | $5.89 | $6.37 | $6.10 | 447,215 |
| 2016-08-04 | $5.30 | $5.96 | $5.25 | $5.89 | $5.64 | 527,151 |
| 2016-08-03 | $5.90 | $6.00 | $5.17 | $5.48 | $5.25 | 1,290,203 |
| 2016-08-02 | $7.95 | $7.95 | $5.92 | $6.08 | $5.82 | 1,388,774 |
| 2016-08-01 | $7.96 | $8.12 | $7.90 | $8.11 | $7.77 | 156,852 |
| 2016-07-29 | $7.95 | $8.09 | $7.95 | $8.09 | $7.75 | 76,008 |
| 2016-07-28 | $7.95 | $8.08 | $7.95 | $7.98 | $7.64 | 48,688 |
| 2016-07-27 | $8.10 | $8.12 | $7.96 | $7.96 | $7.62 | 69,115 |
| 2016-07-26 | $8.12 | $8.19 | $8.01 | $8.06 | $7.72 | 85,218 |
| 2016-07-25 | $7.92 | $8.10 | $7.92 | $8.10 | $7.76 | 41,040 |
| 2016-07-22 | $8.00 | $8.06 | $7.95 | $7.95 | $7.61 | 39,578 |
| 2016-07-21 | $8.12 | $8.13 | $7.89 | $8.00 | $7.66 | 103,035 |
| 2016-07-20 | $8.04 | $8.16 | $8.02 | $8.11 | $7.76 | 79,622 |
| 2016-07-19 | $8.15 | $8.20 | $7.99 | $8.12 | $7.78 | 76,774 |
| 2016-07-18 | $7.91 | $8.19 | $7.91 | $8.11 | $7.77 | 112,508 |
| 2016-07-15 | $8.02 | $8.07 | $7.91 | $7.95 | $7.61 | 77,734 |
| 2016-07-14 | $7.89 | $8.08 | $7.83 | $7.96 | $7.62 | 103,702 |
| 2016-07-13 | $7.79 | $7.97 | $7.72 | $7.83 | $7.50 | 117,277 |
| 2016-07-12 | $7.49 | $7.83 | $7.49 | $7.75 | $7.42 | 127,788 |
| 2016-07-11 | $7.70 | $7.88 | $7.70 | $7.76 | $7.43 | 60,710 |
| 2016-07-08 | $7.70 | $7.87 | $7.68 | $7.71 | $7.38 | 135,449 |
| 2016-07-07 | $7.65 | $7.72 | $7.65 | $7.70 | $7.38 | 69,896 |
| 2016-07-06 | $7.65 | $7.73 | $7.50 | $7.67 | $7.35 | 107,869 |
| 2016-07-05 | $7.65 | $7.65 | $7.45 | $7.54 | $7.22 | 108,633 |
| 2016-07-01 | $7.40 | $7.65 | $7.36 | $7.56 | $7.24 | 148,501 |
| 2016-06-30 | $7.36 | $7.40 | $7.26 | $7.38 | $7.07 | 168,415 |
| 2016-06-29 | $7.12 | $7.35 | $7.08 | $7.32 | $7.01 | 101,157 |
| 2016-06-28 | $7.06 | $7.13 | $7.00 | $7.11 | $6.81 | 37,652 |
| 2016-06-27 | $7.11 | $7.11 | $6.99 | $7.00 | $6.70 | 121,744 |
| 2016-06-24 | $7.00 | $7.17 | $7.00 | $7.08 | $6.78 | 124,887 |
| 2016-06-23 | $7.15 | $7.15 | $7.01 | $7.06 | $6.76 | 89,828 |
| 2016-06-22 | $7.11 | $7.18 | $7.05 | $7.11 | $6.81 | 55,233 |
| 2016-06-21 | $7.05 | $7.09 | $7.01 | $7.08 | $6.78 | 90,293 |
| 2016-06-20 | $7.14 | $7.18 | $7.07 | $7.07 | $6.77 | 71,025 |
| 2016-06-17 | $7.05 | $7.12 | $7.00 | $7.10 | $6.80 | 154,036 |
| 2016-06-16 | $7.19 | $7.20 | $7.01 | $7.06 | $6.76 | 114,792 |
| 2016-06-15 | $7.06 | $7.30 | $7.06 | $7.18 | $6.88 | 181,781 |
| 2016-06-14 | $7.10 | $7.13 | $7.01 | $7.09 | $6.79 | 104,653 |
| 2016-06-13 | $7.33 | $7.39 | $7.02 | $7.06 | $6.76 | 150,155 |
| 2016-06-10 | $7.40 | $7.49 | $7.31 | $7.33 | $7.02 | 75,976 |
| 2016-06-09 | $7.50 | $7.57 | $7.40 | $7.41 | $7.10 | 90,270 |
| 2016-06-08 | $7.50 | $7.60 | $7.45 | $7.57 | $7.25 | 70,371 |
| 2016-06-07 | $7.57 | $7.60 | $7.45 | $7.49 | $7.17 | 60,792 |
| 2016-06-06 | $7.53 | $7.60 | $7.49 | $7.58 | $7.26 | 57,331 |
| 2016-06-03 | $7.58 | $7.59 | $7.46 | $7.52 | $7.20 | 52,824 |
| 2016-06-02 | $7.60 | $7.60 | $7.50 | $7.57 | $7.25 | 57,516 |
| 2016-06-01 | $7.50 | $7.79 | $7.50 | $7.51 | $7.19 | 123,167 |
| 2016-05-31 | $8.10 | $8.10 | $7.65 | $7.70 | $7.38 | 175,927 |
| 2016-05-27 | $7.96 | $8.13 | $7.96 | $8.12 | $7.78 | 92,081 |
| 2016-05-26 | $8.10 | $8.13 | $7.88 | $8.04 | $7.70 | 104,952 |
| 2016-05-25 | $7.88 | $7.98 | $7.80 | $7.97 | $7.63 | 121,680 |
| 2016-05-24 | $7.95 | $7.95 | $7.64 | $7.77 | $7.44 | 67,089 |
| 2016-05-23 | $7.48 | $7.99 | $7.48 | $7.80 | $7.47 | 168,147 |
| 2016-05-20 | $7.56 | $7.62 | $7.35 | $7.42 | $7.11 | 108,053 |
| 2016-05-19 | $7.67 | $7.67 | $7.30 | $7.34 | $7.03 | 66,551 |
| 2016-05-18 | $7.65 | $7.69 | $7.36 | $7.42 | $7.11 | 84,387 |
| 2016-05-17 | $7.51 | $7.80 | $7.51 | $7.66 | $7.34 | 94,246 |
| 2016-05-16 | $7.68 | $7.68 | $7.50 | $7.60 | $7.28 | 129,109 |
| 2016-05-13 | $7.90 | $7.91 | $7.65 | $7.67 | $7.11 | 119,237 |
| 2016-05-12 | $7.95 | $7.97 | $7.68 | $7.92 | $7.34 | 215,565 |
| 2016-05-11 | $8.03 | $8.03 | $7.48 | $7.72 | $7.16 | 133,759 |
| 2016-05-10 | $7.30 | $7.92 | $7.30 | $7.71 | $7.15 | 360,629 |
| 2016-05-09 | $7.26 | $7.45 | $7.07 | $7.15 | $6.63 | 147,455 |
| 2016-05-06 | $7.35 | $7.44 | $7.30 | $7.32 | $6.79 | 114,653 |
| 2016-05-05 | $7.35 | $7.46 | $7.30 | $7.39 | $6.85 | 159,333 |
| 2016-05-04 | $7.31 | $7.43 | $7.26 | $7.34 | $6.81 | 122,040 |
| 2016-05-03 | $7.38 | $7.46 | $7.28 | $7.34 | $6.81 | 111,088 |
| 2016-05-02 | $7.75 | $7.78 | $7.39 | $7.41 | $6.87 | 209,721 |
| 2016-04-29 | $7.53 | $7.74 | $7.47 | $7.70 | $7.14 | 316,554 |
| 2016-04-28 | $7.76 | $7.76 | $7.47 | $7.53 | $6.98 | 310,348 |
| 2016-04-27 | $7.70 | $7.80 | $7.70 | $7.77 | $7.21 | 111,789 |
| 2016-04-26 | $7.74 | $7.81 | $7.72 | $7.76 | $7.20 | 120,190 |
| 2016-04-25 | $8.03 | $8.12 | $7.73 | $7.82 | $7.25 | 267,869 |
| 2016-04-22 | $8.25 | $8.34 | $8.11 | $8.18 | $7.59 | 107,079 |
| 2016-04-21 | $8.20 | $8.30 | $8.18 | $8.30 | $7.70 | 58,653 |
| 2016-04-20 | $8.20 | $8.24 | $8.10 | $8.18 | $7.59 | 59,906 |
| 2016-04-19 | $8.23 | $8.37 | $8.14 | $8.16 | $7.57 | 142,661 |
| 2016-04-18 | $8.30 | $8.51 | $8.26 | $8.26 | $7.66 | 152,589 |
| 2016-04-15 | $8.58 | $8.69 | $8.35 | $8.36 | $7.75 | 164,206 |
| 2016-04-14 | $8.72 | $8.79 | $8.60 | $8.60 | $7.98 | 42,871 |
| 2016-04-13 | $8.83 | $8.95 | $8.65 | $8.71 | $8.08 | 111,467 |
| 2016-04-12 | $8.71 | $8.79 | $8.64 | $8.77 | $8.13 | 115,470 |
| 2016-04-11 | $9.20 | $9.20 | $8.64 | $8.68 | $8.05 | 242,816 |
| 2016-04-08 | $9.17 | $9.34 | $9.05 | $9.10 | $8.44 | 73,247 |
| 2016-04-07 | $9.39 | $9.39 | $9.16 | $9.18 | $8.51 | 84,257 |
| 2016-04-06 | $9.25 | $9.59 | $9.24 | $9.42 | $8.74 | 105,951 |
| 2016-04-05 | $9.09 | $9.26 | $9.09 | $9.19 | $8.52 | 68,858 |
| 2016-04-04 | $9.11 | $9.28 | $9.06 | $9.19 | $8.52 | 85,383 |
| 2016-04-01 | $9.12 | $9.37 | $9.05 | $9.14 | $8.48 | 98,790 |
| 2016-03-31 | $9.39 | $9.46 | $9.04 | $9.23 | $8.56 | 227,238 |
| 2016-03-30 | $9.49 | $9.58 | $9.02 | $9.36 | $8.68 | 188,247 |
| 2016-03-29 | $9.56 | $9.65 | $9.27 | $9.53 | $8.84 | 131,496 |
| 2016-03-28 | $10.00 | $10.00 | $9.75 | $9.90 | $8.95 | 280,898 |
| 2016-03-24 | $9.73 | $9.85 | $9.53 | $9.77 | $8.83 | 166,636 |
| 2016-03-23 | $9.80 | $9.94 | $9.76 | $9.83 | $8.88 | 214,985 |
| 2016-03-22 | $9.62 | $9.95 | $9.61 | $9.79 | $8.85 | 287,480 |
| 2016-03-21 | $9.42 | $9.71 | $9.37 | $9.70 | $8.77 | 254,107 |
| 2016-03-18 | $9.23 | $9.46 | $9.05 | $9.39 | $8.49 | 265,145 |
| 2016-03-17 | $9.04 | $9.18 | $9.02 | $9.16 | $8.28 | 180,003 |
| 2016-03-16 | $9.09 | $9.09 | $8.99 | $9.00 | $8.13 | 74,082 |
| 2016-03-15 | $8.90 | $9.09 | $8.85 | $9.08 | $8.20 | 95,615 |
| 2016-03-14 | $8.69 | $8.99 | $8.64 | $8.98 | $8.11 | 115,682 |
| 2016-03-11 | $8.70 | $8.70 | $8.48 | $8.68 | $7.84 | 126,886 |
| 2016-03-10 | $8.58 | $8.66 | $8.46 | $8.59 | $7.76 | 42,976 |
| 2016-03-09 | $8.41 | $8.57 | $8.27 | $8.55 | $7.73 | 85,818 |
| 2016-03-08 | $8.63 | $8.67 | $8.35 | $8.43 | $7.62 | 106,921 |
| 2016-03-07 | $8.76 | $8.83 | $8.47 | $8.76 | $7.92 | 156,563 |
| 2016-03-04 | $8.70 | $8.91 | $8.61 | $8.76 | $7.92 | 184,981 |
| 2016-03-03 | $8.37 | $8.77 | $8.30 | $8.72 | $7.88 | 142,750 |
| 2016-03-02 | $8.25 | $8.48 | $8.19 | $8.44 | $7.63 | 153,024 |
| 2016-03-01 | $8.20 | $8.24 | $8.08 | $8.18 | $7.39 | 102,631 |
| 2016-02-29 | $7.98 | $8.33 | $7.90 | $8.08 | $7.30 | 297,220 |
| 2016-02-26 | $7.51 | $7.95 | $7.51 | $7.87 | $7.11 | 143,767 |
| 2016-02-25 | $7.23 | $7.55 | $7.23 | $7.51 | $6.79 | 221,705 |
| 2016-02-24 | $7.27 | $7.33 | $6.98 | $7.25 | $6.55 | 132,220 |
| 2016-02-23 | $7.18 | $7.37 | $7.15 | $7.32 | $6.61 | 68,299 |
| 2016-02-22 | $7.44 | $7.44 | $7.14 | $7.18 | $6.49 | 152,349 |
| 2016-02-19 | $7.10 | $7.23 | $7.06 | $7.15 | $6.46 | 100,014 |
| 2016-02-18 | $7.20 | $7.29 | $7.03 | $7.08 | $6.40 | 152,674 |
| 2016-02-17 | $6.51 | $8.38 | $6.51 | $7.17 | $6.48 | 1,007,833 |
| 2016-02-16 | $6.27 | $6.47 | $6.23 | $6.40 | $5.78 | 95,277 |
| 2016-02-12 | $6.26 | $6.26 | $6.02 | $6.18 | $5.58 | 99,714 |
| 2016-02-11 | $6.24 | $6.35 | $6.15 | $6.23 | $5.63 | 93,157 |
| 2016-02-10 | $6.43 | $6.44 | $6.25 | $6.26 | $5.66 | 89,954 |
| 2016-02-09 | $6.43 | $6.55 | $6.33 | $6.41 | $5.79 | 95,108 |
| 2016-02-08 | $6.47 | $6.55 | $6.34 | $6.46 | $5.84 | 104,711 |
| 2016-02-05 | $6.50 | $6.66 | $6.36 | $6.47 | $5.85 | 107,141 |
| 2016-02-04 | $6.65 | $6.82 | $6.44 | $6.47 | $5.85 | 106,899 |
| 2016-02-03 | $6.75 | $6.81 | $6.63 | $6.66 | $6.02 | 59,585 |
| 2016-02-02 | $6.76 | $6.80 | $6.63 | $6.73 | $6.08 | 53,120 |
| 2016-02-01 | $6.61 | $6.89 | $6.55 | $6.82 | $6.16 | 65,917 |
| 2016-01-29 | $6.69 | $6.98 | $6.68 | $6.68 | $6.04 | 97,395 |
| 2016-01-28 | $6.73 | $6.82 | $6.60 | $6.69 | $6.05 | 54,371 |
| 2016-01-27 | $6.68 | $6.81 | $6.59 | $6.69 | $6.05 | 59,292 |
| 2016-01-26 | $6.78 | $6.78 | $6.67 | $6.67 | $6.03 | 64,568 |
| 2016-01-25 | $6.80 | $6.92 | $6.70 | $6.83 | $6.17 | 94,434 |
| 2016-01-22 | $6.34 | $6.88 | $6.18 | $6.80 | $6.14 | 262,828 |
| 2016-01-21 | $6.06 | $6.32 | $6.00 | $6.20 | $5.60 | 300,877 |
| 2016-01-20 | $6.18 | $6.18 | $5.90 | $6.11 | $5.52 | 533,585 |
| 2016-01-19 | $6.58 | $6.67 | $6.07 | $6.20 | $5.60 | 227,341 |
| 2016-01-15 | $6.59 | $6.64 | $6.50 | $6.64 | $6.00 | 130,200 |
| 2016-01-14 | $6.63 | $6.76 | $6.61 | $6.68 | $6.04 | 104,231 |
| 2016-01-13 | $6.77 | $6.85 | $6.67 | $6.67 | $6.03 | 107,566 |
| 2016-01-12 | $6.83 | $6.88 | $6.75 | $6.75 | $6.10 | 125,558 |
| 2016-01-11 | $7.11 | $7.11 | $6.81 | $6.84 | $6.18 | 165,360 |
| 2016-01-08 | $7.27 | $7.28 | $7.06 | $7.13 | $6.44 | 93,365 |
| 2016-01-07 | $7.35 | $7.35 | $7.22 | $7.22 | $6.52 | 129,097 |
| 2016-01-06 | $7.26 | $7.42 | $7.21 | $7.40 | $6.69 | 96,376 |
| 2016-01-05 | $6.90 | $7.29 | $6.82 | $7.29 | $6.59 | 176,502 |
| 2016-01-04 | $7.00 | $7.05 | $6.80 | $6.90 | $6.24 | 196,530 |
| 2015-12-31 | $7.00 | $7.09 | $7.00 | $7.04 | $6.36 | 215,288 |
| 2015-12-30 | $6.94 | $7.11 | $6.89 | $7.02 | $6.34 | 128,948 |
| 2015-12-29 | $7.16 | $7.25 | $6.86 | $7.03 | $6.35 | 199,595 |
| 2015-12-28 | $7.16 | $7.29 | $7.10 | $7.21 | $6.52 | 150,000 |
| 2015-12-24 | $7.05 | $7.29 | $7.05 | $7.25 | $6.55 | 83,600 |
| 2015-12-23 | $6.99 | $7.10 | $6.91 | $7.10 | $6.42 | 127,261 |
| 2015-12-22 | $6.91 | $7.04 | $6.90 | $6.95 | $6.28 | 110,438 |
| 2015-12-21 | $6.83 | $7.04 | $6.83 | $6.86 | $6.20 | 104,242 |
| 2015-12-18 | $6.81 | $7.00 | $6.73 | $6.80 | $6.14 | 108,515 |
| 2015-12-17 | $6.85 | $7.10 | $6.80 | $6.80 | $6.14 | 117,828 |
| 2015-12-16 | $6.73 | $7.05 | $6.65 | $6.89 | $6.23 | 140,825 |
| 2015-12-15 | $6.47 | $6.79 | $6.46 | $6.70 | $6.05 | 132,907 |
| 2015-12-14 | $6.52 | $6.69 | $6.36 | $6.41 | $5.79 | 221,568 |
| 2015-12-11 | $6.70 | $6.83 | $6.51 | $6.55 | $5.92 | 207,178 |
| 2015-12-10 | $6.64 | $6.82 | $6.62 | $6.77 | $6.12 | 117,755 |
| 2015-12-09 | $6.71 | $6.82 | $6.62 | $6.72 | $6.07 | 195,954 |
| 2015-12-08 | $6.39 | $6.96 | $6.39 | $6.81 | $6.15 | 264,506 |
| 2015-12-07 | $7.12 | $7.25 | $6.30 | $6.36 | $5.75 | 481,928 |
| 2015-12-04 | $7.35 | $7.45 | $7.00 | $7.27 | $6.57 | 354,128 |
| 2015-12-03 | $7.63 | $7.82 | $7.30 | $7.37 | $6.66 | 311,936 |
| 2015-12-02 | $7.63 | $7.84 | $7.62 | $7.67 | $6.93 | 135,379 |
| 2015-12-01 | $8.01 | $8.02 | $7.67 | $7.69 | $6.95 | 230,542 |
| 2015-11-30 | $7.96 | $8.01 | $7.78 | $7.96 | $7.19 | 173,966 |
| 2015-11-27 | $7.85 | $7.98 | $7.85 | $7.92 | $7.16 | 37,637 |
| 2015-11-25 | $7.95 | $7.97 | $7.77 | $7.87 | $7.11 | 112,899 |
| 2015-11-24 | $8.01 | $8.14 | $7.85 | $7.91 | $7.15 | 215,529 |
| 2015-11-23 | $8.10 | $8.29 | $7.98 | $8.09 | $7.31 | 205,800 |
| 2015-11-20 | $8.14 | $8.40 | $8.00 | $8.11 | $7.33 | 180,514 |
| 2015-11-19 | $8.04 | $8.25 | $8.01 | $8.05 | $7.27 | 168,090 |
| 2015-11-18 | $8.17 | $8.19 | $8.01 | $8.11 | $7.33 | 106,929 |
| 2015-11-17 | $8.09 | $8.25 | $7.97 | $8.19 | $7.40 | 139,818 |
| 2015-11-16 | $8.18 | $8.21 | $7.91 | $7.96 | $7.19 | 246,654 |
| 2015-11-13 | $8.25 | $8.30 | $8.11 | $8.21 | $7.42 | 111,766 |
| 2015-11-12 | $8.40 | $8.50 | $8.26 | $8.30 | $7.50 | 181,762 |
| 2015-11-11 | $8.50 | $8.59 | $8.35 | $8.42 | $7.61 | 152,206 |
| 2015-11-10 | $8.38 | $8.64 | $8.38 | $8.51 | $7.69 | 154,187 |
| 2015-11-09 | $8.70 | $8.80 | $8.64 | $8.76 | $7.69 | 407,156 |
| 2015-11-06 | $8.56 | $8.68 | $8.46 | $8.67 | $7.61 | 221,903 |
| 2015-11-05 | $8.53 | $8.67 | $8.25 | $8.43 | $7.40 | 330,591 |
| 2015-11-04 | $8.70 | $8.92 | $8.45 | $8.48 | $7.44 | 358,314 |
| 2015-11-03 | $8.50 | $8.70 | $8.50 | $8.65 | $7.59 | 268,630 |
| 2015-11-02 | $8.36 | $8.60 | $8.36 | $8.53 | $7.49 | 153,030 |
| 2015-10-30 | $8.25 | $8.48 | $8.25 | $8.36 | $7.34 | 129,577 |
| 2015-10-29 | $8.25 | $8.35 | $8.20 | $8.25 | $7.24 | 113,497 |
| 2015-10-28 | $8.02 | $8.28 | $8.01 | $8.21 | $7.21 | 92,883 |
| 2015-10-27 | $8.56 | $8.57 | $7.96 | $8.02 | $7.04 | 203,831 |
| 2015-10-26 | $8.43 | $8.55 | $8.30 | $8.51 | $7.47 | 179,305 |
| 2015-10-23 | $8.50 | $8.61 | $8.35 | $8.47 | $7.44 | 127,079 |
| 2015-10-22 | $8.32 | $8.53 | $8.28 | $8.39 | $7.37 | 198,023 |
| 2015-10-21 | $8.58 | $8.66 | $8.29 | $8.33 | $7.31 | 369,997 |
| 2015-10-20 | $8.65 | $8.70 | $8.53 | $8.59 | $7.54 | 218,658 |
| 2015-10-19 | $8.55 | $8.70 | $8.55 | $8.63 | $7.58 | 274,002 |
| 2015-10-16 | $8.60 | $8.70 | $8.35 | $8.55 | $7.51 | 302,996 |
| 2015-10-15 | $8.36 | $8.60 | $8.36 | $8.54 | $7.50 | 152,685 |
| 2015-10-14 | $8.33 | $8.46 | $8.27 | $8.32 | $7.30 | 96,166 |
| 2015-10-13 | $8.55 | $8.61 | $8.27 | $8.28 | $7.27 | 206,728 |
| 2015-10-12 | $8.55 | $8.72 | $8.51 | $8.55 | $7.51 | 155,759 |
| 2015-10-09 | $8.27 | $8.62 | $8.25 | $8.49 | $7.45 | 405,981 |
| 2015-10-08 | $8.14 | $8.29 | $8.12 | $8.23 | $7.22 | 164,893 |
| 2015-10-07 | $7.84 | $8.29 | $7.80 | $8.25 | $7.24 | 292,364 |
| 2015-10-06 | $7.87 | $7.87 | $7.67 | $7.78 | $6.83 | 202,760 |
| 2015-10-05 | $7.82 | $8.04 | $7.79 | $7.86 | $6.90 | 329,658 |
| 2015-10-02 | $7.53 | $7.82 | $7.50 | $7.67 | $6.73 | 186,451 |
| 2015-10-01 | $7.54 | $7.67 | $7.37 | $7.55 | $6.63 | 240,041 |
| 2015-09-30 | $7.50 | $7.74 | $7.45 | $7.58 | $6.65 | 361,199 |
| 2015-09-29 | $7.70 | $7.78 | $7.31 | $7.40 | $6.50 | 303,856 |
| 2015-09-28 | $7.62 | $7.70 | $7.31 | $7.63 | $6.70 | 342,048 |
| 2015-09-25 | $8.32 | $8.35 | $7.67 | $7.70 | $6.76 | 507,573 |
| 2015-09-24 | $8.20 | $8.40 | $7.78 | $8.32 | $7.30 | 599,562 |
| 2015-09-23 | $8.12 | $8.63 | $8.07 | $8.43 | $7.40 | 1,064,557 |
| 2015-09-22 | $7.24 | $8.10 | $7.10 | $8.07 | $7.08 | 1,423,491 |
| 2015-09-21 | $7.37 | $7.62 | $7.01 | $7.27 | $6.38 | 3,379,416 |
| 2015-09-18 | $6.29 | $6.30 | $6.15 | $6.17 | $5.42 | 316,209 |
| 2015-09-17 | $6.36 | $6.58 | $6.31 | $6.36 | $5.58 | 330,932 |
| 2015-09-16 | $6.41 | $6.56 | $6.30 | $6.39 | $5.61 | 242,470 |
| 2015-09-15 | $6.45 | $6.49 | $6.21 | $6.40 | $5.62 | 475,148 |
| 2015-09-14 | $6.81 | $6.83 | $6.45 | $6.48 | $5.69 | 253,136 |
| 2015-09-11 | $6.87 | $6.99 | $6.41 | $6.76 | $5.93 | 410,838 |
| 2015-09-10 | $7.03 | $7.08 | $6.86 | $6.94 | $6.09 | 237,114 |
| 2015-09-09 | $7.10 | $7.16 | $7.01 | $7.08 | $6.22 | 28,693 |
| 2015-09-08 | $7.01 | $7.24 | $7.01 | $7.07 | $6.21 | 43,550 |
| 2015-09-04 | $6.85 | $7.12 | $6.85 | $6.99 | $6.14 | 220,485 |
| 2015-09-03 | $6.92 | $6.95 | $6.80 | $6.89 | $6.05 | 233,533 |
| 2015-09-02 | $7.00 | $7.02 | $6.76 | $6.87 | $6.03 | 318,885 |
| 2015-09-01 | $7.00 | $7.14 | $6.80 | $6.93 | $6.08 | 568,487 |
| 2015-08-31 | $7.34 | $7.38 | $7.09 | $7.11 | $6.24 | 216,631 |
| 2015-08-28 | $7.26 | $7.43 | $7.22 | $7.29 | $6.40 | 119,981 |
| 2015-08-27 | $7.46 | $7.50 | $7.21 | $7.30 | $6.41 | 363,837 |
| 2015-08-26 | $7.28 | $7.52 | $7.28 | $7.43 | $6.52 | 161,355 |
| 2015-08-25 | $7.65 | $7.65 | $7.26 | $7.27 | $6.38 | 297,237 |
| 2015-08-24 | $7.68 | $7.70 | $7.06 | $7.49 | $6.58 | 286,642 |
| 2015-08-21 | $8.04 | $8.20 | $7.78 | $7.79 | $6.84 | 270,642 |
| 2015-08-20 | $8.06 | $8.25 | $8.02 | $8.04 | $7.06 | 133,179 |
| 2015-08-19 | $8.21 | $8.28 | $8.06 | $8.14 | $7.15 | 154,167 |
| 2015-08-18 | $8.28 | $8.40 | $8.12 | $8.18 | $7.18 | 177,555 |
| 2015-08-17 | $8.15 | $8.36 | $8.12 | $8.36 | $7.34 | 221,364 |
| 2015-08-14 | $8.25 | $8.26 | $8.12 | $8.16 | $7.16 | 86,047 |
| 2015-08-13 | $8.39 | $8.39 | $8.09 | $8.29 | $7.28 | 170,569 |
| 2015-08-12 | $8.48 | $8.65 | $8.36 | $8.64 | $7.36 | 272,479 |
| 2015-08-11 | $8.56 | $8.57 | $8.35 | $8.51 | $7.25 | 194,096 |
| 2015-08-10 | $8.57 | $8.59 | $8.38 | $8.56 | $7.29 | 181,745 |
| 2015-08-07 | $8.46 | $8.51 | $8.38 | $8.50 | $7.24 | 157,837 |
| 2015-08-06 | $8.70 | $8.70 | $8.27 | $8.47 | $7.22 | 316,481 |
| 2015-08-05 | $8.37 | $8.91 | $8.37 | $8.67 | $7.39 | 257,045 |
| 2015-08-04 | $8.09 | $9.09 | $8.05 | $8.38 | $7.14 | 626,860 |
| 2015-08-03 | $7.88 | $8.01 | $7.60 | $7.80 | $6.65 | 279,352 |
| 2015-07-31 | $7.80 | $8.22 | $7.80 | $7.88 | $6.71 | 336,380 |
| 2015-07-30 | $8.17 | $8.17 | $7.76 | $7.78 | $6.63 | 248,946 |
| 2015-07-29 | $7.75 | $8.14 | $7.70 | $8.12 | $6.92 | 172,590 |
| 2015-07-28 | $7.80 | $7.88 | $7.61 | $7.74 | $6.60 | 299,882 |
| 2015-07-27 | $8.09 | $8.27 | $7.76 | $7.80 | $6.65 | 391,946 |
| 2015-07-24 | $8.42 | $8.58 | $8.00 | $8.09 | $6.89 | 619,278 |
| 2015-07-23 | $8.80 | $8.87 | $8.45 | $8.46 | $7.21 | 428,587 |
| 2015-07-22 | $8.93 | $8.98 | $8.75 | $8.88 | $7.57 | 273,930 |
| 2015-07-21 | $9.10 | $9.25 | $8.92 | $8.97 | $7.64 | 480,327 |
| 2015-07-20 | $9.07 | $9.17 | $9.02 | $9.11 | $7.76 | 213,732 |
| 2015-07-17 | $9.15 | $9.18 | $8.90 | $9.11 | $7.76 | 318,235 |
| 2015-07-16 | $9.04 | $9.21 | $9.04 | $9.15 | $7.80 | 108,119 |
| 2015-07-15 | $9.28 | $9.28 | $9.03 | $9.06 | $7.72 | 256,900 |
| 2015-07-14 | $8.94 | $9.39 | $8.92 | $9.23 | $7.87 | 167,107 |
| 2015-07-13 | $8.87 | $9.02 | $8.80 | $8.98 | $7.65 | 184,233 |
| 2015-07-10 | $8.76 | $8.87 | $8.76 | $8.82 | $7.52 | 144,439 |
| 2015-07-09 | $8.79 | $8.91 | $8.76 | $8.81 | $7.51 | 206,163 |
| 2015-07-08 | $8.81 | $8.81 | $8.62 | $8.76 | $7.46 | 134,456 |
| 2015-07-07 | $8.73 | $8.88 | $8.58 | $8.80 | $7.50 | 215,393 |
| 2015-07-06 | $8.54 | $8.92 | $8.54 | $8.73 | $7.44 | 159,960 |
| 2015-07-02 | $8.91 | $8.91 | $8.65 | $8.69 | $7.41 | 194,370 |
| 2015-07-01 | $8.42 | $8.89 | $8.33 | $8.88 | $7.57 | 264,702 |
Medallion Financial Corp (MFIN) News Headlines
Recent Medallion Financial Corp (MFIN) News
Similar Companies to Medallion Financial Corp (MFIN) in the Credit Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| NiSun International Enterprise Development Group Co Ltd - Class A | NISN | Credit Services | Financial Services | 800,000 |
| American Express Company | AXP | Credit Services | Financial Services | 54,900 |
| Capital One Financial Corp | COF | Credit Services | Financial Services | 48,000 |
| Mastercard Incorporated - Class A | MA | Credit Services | Financial Services | 40,000 |
| PayPal Holdings Inc | PYPL | Credit Services | Financial Services | 25,000 |
| Visa Inc - Class A | V | Credit Services | Financial Services | 22,000 |
| Synchrony Financial | SYF | Credit Services | Financial Services | 18,400 |
| Discover Financial Services | DFS | Credit Services | Financial Services | 18,400 |
| EZCorp Inc - Class A | EZPW | Credit Services | Financial Services | 18,000 |
| Western Union Company | WU | Credit Services | Financial Services | 17,800 |