MTN Group Ltd (MTNOY) Exchange: PINK
Data as of May 3, 2024
$5.09 ($0.14) 2.83%
MTN Group Ltd - Daily Information
Click for more stock information on MTN Group Ltd.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $5.06 |
| Previous Close | $5.09 |
| High | $5.20 |
| Low | $5.00 |
| Adjusted Open | $5.06 |
| Previous Adjusted Close | $5.09 |
| Adjusted High | $5.20 |
| Adjusted Low | $5.00 |
About MTN Group Ltd (MTNOY)
MTN Group Limited operates in the telecommunications industry. It offers voice and data services; and business services, such as cloud, infrastructure, network, software, and enterprise mobility. The company also provides MTN mobile money account, which enables to make payments, buy prepaid services, and withdraw cash. In addition, it offers digital lifestyle products, including MTN Play that offers games, music, news, and lifestyle services; and MTN Football, a game. As of December 31, 2014, the company served 223.4 million subscribers in 22 countries in Africa, Asia, and the Middle East. MTN Group Limited was founded in 1994 and is headquartered in Johannesburg, South Africa.
Invest in MTN Group Ltd (MTNOY)
Historical Stock Data for MTN Group Ltd (MTNOY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $5.06 | $5.20 | $5.00 | $5.09 | $5.09 | 21,972 |
| 2024-05-02 | $4.94 | $4.99 | $4.86 | $4.95 | $4.95 | 15,101 |
| 2024-05-01 | $4.85 | $4.95 | $4.77 | $4.77 | $4.77 | 13,023 |
| 2024-04-30 | $5.04 | $5.04 | $4.74 | $4.84 | $4.84 | 43,445 |
| 2024-04-29 | $4.80 | $4.84 | $4.80 | $4.83 | $4.83 | 53,914 |
| 2024-04-26 | $4.61 | $4.65 | $4.59 | $4.59 | $4.59 | 26,728 |
| 2024-04-25 | $4.45 | $4.45 | $4.37 | $4.44 | $4.44 | 275,330 |
| 2024-04-24 | $4.47 | $4.47 | $4.33 | $4.40 | $4.40 | 21,956 |
| 2024-04-23 | $4.41 | $4.48 | $4.36 | $4.48 | $4.48 | 35,084 |
| 2024-04-22 | $4.35 | $4.44 | $4.35 | $4.41 | $4.41 | 43,338 |
| 2024-04-19 | $4.12 | $4.42 | $4.12 | $4.36 | $4.36 | 41,294 |
| 2024-04-18 | $4.33 | $4.41 | $4.33 | $4.40 | $4.40 | 46,195 |
| 2024-04-17 | $4.50 | $4.59 | $4.40 | $4.50 | $4.32 | 54,557 |
| 2024-04-16 | $4.50 | $4.56 | $4.41 | $4.50 | $4.33 | 55,149 |
| 2024-04-15 | $4.75 | $4.75 | $4.57 | $4.58 | $4.41 | 19,093 |
| 2024-04-12 | $4.82 | $4.87 | $4.79 | $4.79 | $4.79 | 18,712 |
| 2024-04-11 | $4.97 | $5.01 | $4.90 | $4.97 | $4.97 | 28,702 |
| 2024-04-10 | $5.00 | $5.00 | $4.92 | $4.92 | $4.92 | 36,685 |
| 2024-04-09 | $5.04 | $5.12 | $5.00 | $5.00 | $5.00 | 36,744 |
| 2024-04-08 | $5.13 | $5.15 | $5.09 | $5.13 | $5.13 | 88,588 |
| 2024-04-05 | $5.25 | $5.37 | $5.09 | $5.29 | $5.29 | 598,250 |
| 2024-04-04 | $5.14 | $5.35 | $5.14 | $5.29 | $5.29 | 598,250 |
| 2024-04-03 | $4.99 | $5.02 | $4.90 | $4.98 | $4.98 | 21,613 |
| 2024-04-02 | $4.98 | $4.98 | $4.91 | $4.98 | $4.98 | 21,613 |
| 2024-04-01 | $5.01 | $5.01 | $4.91 | $4.91 | $4.91 | 13,876 |
| 2024-03-28 | $5.02 | $5.02 | $4.96 | $4.97 | $4.97 | 15,586 |
| 2024-03-27 | $5.06 | $5.06 | $4.98 | $4.99 | $4.99 | 47,106 |
| 2024-03-26 | $4.92 | $4.94 | $4.85 | $4.94 | $4.94 | 33,987 |
| 2024-03-25 | $4.75 | $4.95 | $4.75 | $4.92 | $4.92 | 273,830 |
| 2024-03-22 | $4.65 | $4.80 | $4.65 | $4.73 | $4.73 | 36,530 |
| 2024-03-21 | $4.49 | $4.57 | $4.48 | $4.55 | $4.55 | 35,659 |
| 2024-03-20 | $4.44 | $4.61 | $4.43 | $4.61 | $4.61 | 34,884 |
| 2024-03-19 | $4.40 | $4.50 | $4.40 | $4.49 | $4.49 | 51,623 |
| 2024-03-18 | $4.62 | $4.62 | $4.46 | $4.50 | $4.50 | 37,180 |
| 2024-03-15 | $4.60 | $4.63 | $4.57 | $4.63 | $4.63 | 26,925 |
| 2024-03-14 | $4.45 | $4.57 | $4.45 | $4.54 | $4.54 | 7,131 |
| 2024-03-13 | $4.54 | $4.61 | $4.52 | $4.57 | $4.57 | 23,760 |
| 2024-03-12 | $4.57 | $4.57 | $4.49 | $4.57 | $4.57 | 23,437 |
| 2024-03-11 | $4.67 | $4.67 | $4.62 | $4.64 | $4.64 | 17,196 |
| 2024-03-08 | $4.49 | $4.51 | $4.44 | $4.46 | $4.46 | 65,834 |
| 2024-03-07 | $4.64 | $4.69 | $4.61 | $4.64 | $4.64 | 11,366 |
| 2024-03-06 | $4.62 | $4.65 | $4.57 | $4.57 | $4.57 | 37,648 |
| 2024-03-05 | $4.43 | $4.44 | $4.32 | $4.38 | $4.38 | 23,753 |
| 2024-03-04 | $4.59 | $4.63 | $4.58 | $4.58 | $4.58 | 7,398 |
| 2024-03-01 | $4.42 | $4.48 | $4.40 | $4.41 | $4.41 | 8,479 |
| 2024-02-29 | $4.39 | $4.43 | $4.34 | $4.42 | $4.42 | 44,582 |
| 2024-02-28 | $4.46 | $4.46 | $4.40 | $4.42 | $4.42 | 29,386 |
| 2024-02-27 | $4.59 | $4.77 | $4.59 | $4.76 | $4.76 | 22,649 |
| 2024-02-26 | $4.61 | $4.61 | $4.56 | $4.57 | $4.57 | 21,887 |
| 2024-02-23 | $4.49 | $4.52 | $4.42 | $4.43 | $4.43 | 21,847 |
| 2024-02-22 | $4.53 | $4.60 | $4.53 | $4.56 | $4.56 | 354,090 |
| 2024-02-21 | $4.61 | $4.61 | $4.51 | $4.52 | $4.52 | 18,601 |
| 2024-02-20 | $4.64 | $4.65 | $4.57 | $4.61 | $4.61 | 22,852 |
| 2024-02-16 | $4.87 | $4.91 | $4.85 | $4.88 | $4.88 | 24,720 |
| 2024-02-15 | $4.88 | $4.95 | $4.87 | $4.95 | $4.95 | 43,603 |
| 2024-02-14 | $4.91 | $4.94 | $4.86 | $4.88 | $4.88 | 37,340 |
| 2024-02-13 | $4.95 | $4.95 | $4.86 | $4.86 | $4.86 | 17,321 |
| 2024-02-12 | $4.87 | $5.05 | $4.87 | $4.97 | $4.97 | 9,022 |
| 2024-02-09 | $4.90 | $4.93 | $4.87 | $4.87 | $4.87 | 18,521 |
| 2024-02-08 | $4.85 | $5.01 | $4.85 | $4.92 | $4.92 | 13,781 |
| 2024-02-07 | $4.99 | $5.02 | $4.97 | $5.02 | $5.02 | 17,185 |
| 2024-02-06 | $4.90 | $5.10 | $4.90 | $5.07 | $5.07 | 64,133 |
| 2024-02-05 | $4.95 | $4.96 | $4.91 | $4.95 | $4.95 | 12,939 |
| 2024-02-02 | $5.07 | $5.09 | $5.00 | $5.02 | $5.02 | 12,881 |
| 2024-02-01 | $5.20 | $5.24 | $5.19 | $5.19 | $5.19 | 24,071 |
| 2024-01-31 | $5.18 | $5.23 | $5.15 | $5.15 | $5.15 | 6,865 |
| 2024-01-30 | $5.12 | $5.23 | $5.12 | $5.23 | $5.23 | 9,900 |
| 2024-01-29 | $5.37 | $5.43 | $5.33 | $5.35 | $5.35 | 25,504 |
| 2024-01-26 | $5.56 | $5.59 | $5.56 | $5.58 | $5.58 | 3,086 |
| 2024-01-25 | $5.39 | $5.45 | $5.36 | $5.40 | $5.40 | 8,035 |
| 2024-01-24 | $5.60 | $5.63 | $5.53 | $5.53 | $5.53 | 5,248 |
| 2024-01-23 | $5.53 | $5.60 | $5.51 | $5.60 | $5.60 | 13,219 |
| 2024-01-22 | $5.37 | $5.62 | $5.37 | $5.59 | $5.59 | 110,630 |
| 2024-01-19 | $5.62 | $5.64 | $5.57 | $5.64 | $5.64 | 16,363 |
| 2024-01-18 | $5.73 | $5.75 | $5.71 | $5.75 | $5.75 | 13,412 |
| 2024-01-17 | $5.74 | $5.75 | $5.62 | $5.70 | $5.70 | 15,404 |
| 2024-01-16 | $5.90 | $5.93 | $5.85 | $5.87 | $5.87 | 55,895 |
| 2024-01-12 | $6.06 | $6.09 | $6.00 | $6.09 | $6.09 | 9,499 |
| 2024-01-11 | $6.07 | $6.07 | $6.00 | $6.03 | $6.03 | 12,333 |
| 2024-01-10 | $6.00 | $6.00 | $5.91 | $5.99 | $5.99 | 15,715 |
| 2024-01-09 | $6.01 | $6.08 | $5.97 | $6.04 | $6.04 | 39,485 |
| 2024-01-08 | $6.08 | $6.10 | $6.05 | $6.05 | $6.05 | 8,383 |
| 2024-01-05 | $6.11 | $6.18 | $6.08 | $6.12 | $6.12 | 8,683 |
| 2024-01-04 | $6.09 | $6.14 | $6.04 | $6.14 | $6.14 | 12,370 |
| 2024-01-03 | $6.11 | $6.21 | $6.08 | $6.14 | $6.14 | 11,534 |
| 2024-01-02 | $6.27 | $6.32 | $6.25 | $6.25 | $6.25 | 9,005 |
| 2023-12-29 | $6.37 | $6.38 | $6.31 | $6.31 | $6.31 | 21,286 |
| 2023-12-28 | $6.16 | $6.23 | $6.12 | $6.12 | $6.12 | 23,212 |
| 2023-12-27 | $6.27 | $6.40 | $6.26 | $6.40 | $6.40 | 22,036 |
| 2023-12-26 | $6.10 | $6.27 | $5.97 | $6.19 | $6.19 | 19,176 |
| 2023-12-22 | $6.21 | $6.28 | $6.15 | $6.15 | $6.15 | 6,902 |
| 2023-12-21 | $6.17 | $6.21 | $6.17 | $6.21 | $6.21 | 255,083 |
| 2023-12-20 | $6.01 | $6.15 | $6.01 | $6.11 | $6.11 | 30,943 |
| 2023-12-19 | $6.05 | $6.18 | $6.05 | $6.13 | $6.13 | 496,431 |
| 2023-12-18 | $6.00 | $6.14 | $5.93 | $5.93 | $5.93 | 22,843 |
| 2023-12-15 | $6.26 | $6.38 | $6.23 | $6.29 | $6.29 | 25,618 |
| 2023-12-14 | $6.16 | $6.23 | $6.10 | $6.18 | $6.18 | 29,166 |
| 2023-12-13 | $5.74 | $5.74 | $5.56 | $5.74 | $5.74 | 41,141 |
| 2023-12-12 | $5.61 | $5.65 | $5.57 | $5.65 | $5.65 | 72,503 |
| 2023-12-11 | $5.61 | $5.64 | $5.55 | $5.64 | $5.64 | 46,910 |
| 2023-12-08 | $5.50 | $5.57 | $5.46 | $5.54 | $5.54 | 18,442 |
| 2023-12-07 | $5.53 | $5.60 | $5.51 | $5.52 | $5.52 | 13,983 |
| 2023-12-06 | $5.60 | $5.64 | $5.52 | $5.52 | $5.52 | 12,651 |
| 2023-12-05 | $5.40 | $5.40 | $5.36 | $5.40 | $5.40 | 19,360 |
| 2023-12-04 | $5.46 | $5.47 | $5.41 | $5.47 | $5.47 | 11,088 |
| 2023-12-01 | $5.43 | $5.53 | $5.43 | $5.48 | $5.48 | 11,388 |
| 2023-11-30 | $5.37 | $5.44 | $5.37 | $5.38 | $5.38 | 25,763 |
| 2023-11-29 | $5.39 | $5.39 | $5.34 | $5.35 | $5.35 | 14,457 |
| 2023-11-28 | $5.32 | $5.50 | $5.32 | $5.49 | $5.49 | 30,021 |
| 2023-11-27 | $5.39 | $5.41 | $5.38 | $5.40 | $5.40 | 16,274 |
| 2023-11-24 | $5.30 | $5.38 | $5.30 | $5.37 | $5.37 | 18,398 |
| 2023-11-22 | $5.09 | $5.10 | $5.02 | $5.10 | $5.10 | 10,420 |
| 2023-11-21 | $5.28 | $5.32 | $5.19 | $5.28 | $5.28 | 152,543 |
| 2023-11-20 | $5.28 | $5.28 | $5.12 | $5.14 | $5.14 | 302,117 |
| 2023-11-17 | $4.91 | $5.15 | $4.91 | $5.03 | $5.03 | 70,552 |
| 2023-11-16 | $5.02 | $5.11 | $5.02 | $5.11 | $5.11 | 64,950 |
| 2023-11-15 | $5.18 | $5.20 | $5.16 | $5.20 | $5.20 | 21,838 |
| 2023-11-14 | $4.97 | $5.08 | $4.97 | $5.07 | $5.07 | 70,334 |
| 2023-11-13 | $4.81 | $4.95 | $4.81 | $4.85 | $4.85 | 50,345 |
| 2023-11-10 | $4.93 | $5.00 | $4.92 | $4.96 | $4.96 | 53,034 |
| 2023-11-09 | $5.20 | $5.20 | $5.09 | $5.10 | $5.10 | 36,243 |
| 2023-11-08 | $5.15 | $5.20 | $5.10 | $5.18 | $5.18 | 17,566 |
| 2023-11-07 | $5.20 | $5.23 | $5.18 | $5.21 | $5.21 | 72,191 |
| 2023-11-06 | $5.39 | $5.39 | $5.30 | $5.38 | $5.38 | 7,785 |
| 2023-11-03 | $5.22 | $5.37 | $5.22 | $5.36 | $5.36 | 4,200 |
| 2023-11-02 | $4.95 | $5.12 | $4.95 | $5.10 | $5.10 | 34,229 |
| 2023-11-01 | $5.06 | $5.11 | $5.02 | $5.11 | $5.11 | 15,561 |
| 2023-10-31 | $5.00 | $5.00 | $4.85 | $4.91 | $4.91 | 28,554 |
| 2023-10-30 | $5.25 | $5.34 | $5.05 | $5.11 | $5.11 | 18,432 |
| 2023-10-27 | $5.57 | $5.57 | $5.32 | $5.39 | $5.39 | 18,364 |
| 2023-10-26 | $5.33 | $5.35 | $5.21 | $5.35 | $5.35 | 13,559 |
| 2023-10-25 | $5.49 | $5.52 | $5.46 | $5.50 | $5.50 | 11,328 |
| 2023-10-24 | $5.53 | $5.62 | $5.51 | $5.62 | $5.62 | 45,985 |
| 2023-10-23 | $5.55 | $5.64 | $5.49 | $5.57 | $5.57 | 7,140 |
| 2023-10-20 | $5.60 | $5.61 | $5.53 | $5.55 | $5.55 | 9,407 |
| 2023-10-19 | $5.58 | $5.67 | $5.56 | $5.61 | $5.61 | 243,144 |
| 2023-10-18 | $5.63 | $5.71 | $5.63 | $5.64 | $5.64 | 6,532 |
| 2023-10-17 | $5.90 | $5.90 | $5.72 | $5.73 | $5.73 | 60,504 |
| 2023-10-16 | $5.75 | $5.82 | $5.72 | $5.82 | $5.82 | 57,719 |
| 2023-10-13 | $5.66 | $5.68 | $5.60 | $5.63 | $5.63 | 53,134 |
| 2023-10-12 | $5.79 | $5.80 | $5.70 | $5.70 | $5.70 | 32,087 |
| 2023-10-11 | $5.91 | $5.98 | $5.86 | $5.90 | $5.90 | 24,713 |
| 2023-10-10 | $5.78 | $5.87 | $5.74 | $5.82 | $5.82 | 15,613 |
| 2023-10-09 | $5.71 | $5.77 | $5.68 | $5.69 | $5.69 | 8,512 |
| 2023-10-06 | $5.81 | $5.90 | $5.78 | $5.90 | $5.90 | 19,978 |
| 2023-10-05 | $5.80 | $5.89 | $5.76 | $5.86 | $5.86 | 336,204 |
| 2023-10-04 | $5.68 | $5.76 | $5.67 | $5.67 | $5.67 | 22,831 |
| 2023-10-03 | $5.70 | $5.70 | $5.66 | $5.69 | $5.69 | 20,063 |
| 2023-10-02 | $5.87 | $5.87 | $5.70 | $5.71 | $5.71 | 8,365 |
| 2023-09-29 | $6.15 | $6.15 | $5.87 | $5.93 | $5.93 | 7,986 |
| 2023-09-28 | $5.83 | $5.89 | $5.83 | $5.89 | $5.89 | 30,248 |
| 2023-09-27 | $5.89 | $5.94 | $5.78 | $5.81 | $5.81 | 43,426 |
| 2023-09-26 | $5.97 | $5.99 | $5.89 | $5.89 | $5.89 | 20,840 |
| 2023-09-25 | $6.22 | $6.22 | $5.96 | $5.96 | $5.96 | 7,912 |
| 2023-09-22 | $6.09 | $6.09 | $6.00 | $6.00 | $6.00 | 18,670 |
| 2023-09-21 | $6.17 | $6.19 | $6.06 | $6.17 | $6.17 | 17,618 |
| 2023-09-20 | $6.28 | $6.35 | $6.20 | $6.20 | $6.20 | 149,186 |
| 2023-09-19 | $6.17 | $6.18 | $6.12 | $6.16 | $6.16 | 36,947 |
| 2023-09-18 | $6.29 | $6.29 | $6.20 | $6.20 | $6.20 | 263,835 |
| 2023-09-15 | $6.38 | $6.44 | $6.31 | $6.32 | $6.32 | 14,870 |
| 2023-09-14 | $6.38 | $6.41 | $6.32 | $6.33 | $6.33 | 11,973 |
| 2023-09-13 | $6.42 | $6.52 | $6.40 | $6.46 | $6.46 | 32,132 |
| 2023-09-12 | $6.35 | $6.49 | $6.35 | $6.45 | $6.45 | 18,626 |
| 2023-09-11 | $6.52 | $6.54 | $6.43 | $6.54 | $6.54 | 29,894 |
| 2023-09-08 | $6.42 | $6.46 | $6.36 | $6.36 | $6.36 | 17,079 |
| 2023-09-07 | $6.55 | $6.55 | $6.35 | $6.45 | $6.45 | 18,317 |
| 2023-09-06 | $6.30 | $6.37 | $6.24 | $6.32 | $6.32 | 42,160 |
| 2023-09-05 | $6.46 | $6.54 | $6.44 | $6.44 | $6.44 | 9,985 |
| 2023-09-01 | $6.64 | $6.64 | $6.48 | $6.48 | $6.48 | 18,883 |
| 2023-08-31 | $6.48 | $6.58 | $6.37 | $6.42 | $6.42 | 13,203 |
| 2023-08-30 | $6.75 | $6.85 | $6.69 | $6.77 | $6.77 | 24,874 |
| 2023-08-29 | $6.79 | $6.86 | $6.75 | $6.77 | $6.77 | 20,035 |
| 2023-08-28 | $6.78 | $6.85 | $6.76 | $6.76 | $6.76 | 9,752 |
| 2023-08-25 | $6.70 | $6.78 | $6.70 | $6.73 | $6.73 | 5,941 |
| 2023-08-24 | $6.74 | $6.74 | $6.66 | $6.71 | $6.71 | 6,578 |
| 2023-08-23 | $6.79 | $6.91 | $6.79 | $6.83 | $6.83 | 14,929 |
| 2023-08-22 | $6.78 | $6.84 | $6.74 | $6.74 | $6.74 | 33,278 |
| 2023-08-21 | $6.90 | $6.91 | $6.80 | $6.91 | $6.91 | 11,275 |
| 2023-08-18 | $6.82 | $6.88 | $6.77 | $6.86 | $6.86 | 311,550 |
| 2023-08-17 | $6.91 | $7.00 | $6.85 | $6.85 | $6.85 | 19,386 |
| 2023-08-16 | $7.00 | $7.04 | $6.90 | $6.90 | $6.90 | 18,243 |
| 2023-08-15 | $7.09 | $7.09 | $6.99 | $7.07 | $7.07 | 27,767 |
| 2023-08-14 | $7.22 | $7.24 | $7.12 | $7.18 | $7.18 | 23,669 |
| 2023-08-11 | $6.86 | $6.90 | $6.81 | $6.90 | $6.90 | 4,001 |
| 2023-08-10 | $6.97 | $7.02 | $6.86 | $6.86 | $6.86 | 14,904 |
| 2023-08-09 | $6.71 | $6.75 | $6.66 | $6.69 | $6.69 | 13,762 |
| 2023-08-08 | $6.66 | $6.74 | $6.66 | $6.69 | $6.69 | 26,269 |
| 2023-08-07 | $6.80 | $6.86 | $6.78 | $6.78 | $6.78 | 12,245 |
| 2023-08-04 | $6.90 | $7.00 | $6.90 | $6.96 | $6.96 | 50,163 |
| 2023-08-03 | $6.87 | $6.94 | $6.77 | $6.92 | $6.92 | 69,868 |
| 2023-08-02 | $7.11 | $7.11 | $7.01 | $7.03 | $7.03 | 62,867 |
| 2023-08-01 | $7.76 | $7.76 | $7.65 | $7.65 | $7.65 | 7,069 |
| 2023-07-31 | $7.88 | $7.93 | $7.86 | $7.86 | $7.86 | 7,270 |
| 2023-07-28 | $7.95 | $8.04 | $7.95 | $8.00 | $8.00 | 9,266 |
| 2023-07-27 | $7.93 | $8.03 | $7.88 | $7.88 | $7.88 | 57,188 |
| 2023-07-26 | $7.75 | $7.87 | $7.75 | $7.87 | $7.87 | 5,257 |
| 2023-07-25 | $7.91 | $7.93 | $7.65 | $7.85 | $7.85 | 271,304 |
| 2023-07-24 | $7.49 | $7.67 | $7.49 | $7.61 | $7.61 | 43,068 |
| 2023-07-21 | $7.60 | $7.60 | $7.46 | $7.52 | $7.52 | 5,996 |
| 2023-07-20 | $7.49 | $7.59 | $7.49 | $7.59 | $7.59 | 2,721 |
| 2023-07-19 | $7.53 | $7.55 | $7.51 | $7.55 | $7.55 | 7,177 |
| 2023-07-18 | $7.53 | $7.61 | $7.53 | $7.59 | $7.59 | 10,365 |
| 2023-07-17 | $7.52 | $7.60 | $7.52 | $7.60 | $7.60 | 11,660 |
| 2023-07-14 | $7.49 | $7.52 | $7.44 | $7.44 | $7.44 | 5,250 |
| 2023-07-13 | $7.63 | $7.70 | $7.60 | $7.70 | $7.70 | 34,359 |
| 2023-07-12 | $7.50 | $7.57 | $7.50 | $7.54 | $7.54 | 46,211 |
| 2023-07-11 | $7.25 | $7.28 | $7.21 | $7.28 | $7.28 | 12,663 |
| 2023-07-10 | $6.99 | $7.11 | $6.99 | $7.11 | $7.11 | 10,755 |
| 2023-07-07 | $7.12 | $7.16 | $7.09 | $7.09 | $7.09 | 4,991 |
| 2023-07-06 | $7.00 | $7.01 | $6.93 | $7.01 | $7.01 | 7,893 |
| 2023-07-05 | $7.25 | $7.29 | $7.21 | $7.26 | $7.26 | 30,643 |
| 2023-07-03 | $7.29 | $7.39 | $7.28 | $7.28 | $7.28 | 2,527 |
| 2023-06-30 | $7.32 | $7.38 | $7.31 | $7.34 | $7.34 | 7,666 |
| 2023-06-29 | $7.34 | $7.38 | $7.32 | $7.36 | $7.36 | 6,916 |
| 2023-06-28 | $7.34 | $7.45 | $7.33 | $7.36 | $7.36 | 16,770 |
| 2023-06-27 | $7.32 | $7.43 | $7.32 | $7.33 | $7.33 | 9,767 |
| 2023-06-26 | $7.32 | $7.35 | $7.27 | $7.35 | $7.35 | 18,289 |
| 2023-06-23 | $7.08 | $7.26 | $7.08 | $7.26 | $7.26 | 19,454 |
| 2023-06-22 | $7.36 | $7.43 | $7.35 | $7.43 | $7.43 | 13,615 |
| 2023-06-21 | $7.46 | $7.53 | $7.41 | $7.53 | $7.53 | 31,210 |
| 2023-06-20 | $7.45 | $7.57 | $7.30 | $7.36 | $7.36 | 96,040 |
| 2023-06-16 | $7.83 | $7.86 | $7.75 | $7.75 | $7.75 | 40,135 |
| 2023-06-15 | $7.75 | $7.81 | $7.70 | $7.73 | $7.73 | 61,631 |
| 2023-06-14 | $7.91 | $8.05 | $7.77 | $7.93 | $7.93 | 7,057 |
| 2023-06-13 | $7.67 | $7.82 | $7.67 | $7.68 | $7.68 | 25,861 |
| 2023-06-12 | $7.38 | $7.53 | $7.37 | $7.43 | $7.43 | 50,392 |
| 2023-06-09 | $7.25 | $7.31 | $7.20 | $7.21 | $7.21 | 71,345 |
| 2023-06-08 | $7.06 | $7.13 | $7.05 | $7.11 | $7.11 | 75,874 |
| 2023-06-07 | $6.85 | $6.91 | $6.75 | $6.75 | $6.75 | 50,771 |
| 2023-06-06 | $6.55 | $6.70 | $6.52 | $6.64 | $6.64 | 100,478 |
| 2023-06-05 | $6.45 | $6.61 | $6.45 | $6.48 | $6.48 | 24,439 |
| 2023-06-02 | $6.49 | $6.49 | $6.34 | $6.35 | $6.35 | 42,301 |
| 2023-06-01 | $6.04 | $6.18 | $6.04 | $6.16 | $6.16 | 60,414 |
| 2023-05-31 | $6.13 | $6.23 | $6.13 | $6.16 | $6.16 | 548,993 |
| 2023-05-30 | $5.96 | $6.00 | $5.90 | $5.93 | $5.93 | 31,835 |
| 2023-05-26 | $5.87 | $5.91 | $5.86 | $5.86 | $5.86 | 46,905 |
| 2023-05-25 | $5.88 | $5.88 | $5.79 | $5.81 | $5.81 | 45,102 |
| 2023-05-24 | $6.01 | $6.02 | $5.93 | $5.96 | $5.96 | 91,236 |
| 2023-05-23 | $6.12 | $6.12 | $5.95 | $5.95 | $5.95 | 30,782 |
| 2023-05-22 | $5.91 | $5.92 | $5.90 | $5.91 | $5.91 | 18,596 |
| 2023-05-19 | $5.79 | $5.89 | $5.79 | $5.84 | $5.84 | 20,246 |
| 2023-05-18 | $5.77 | $5.98 | $5.75 | $5.84 | $5.84 | 39,378 |
| 2023-05-17 | $6.00 | $6.04 | $5.95 | $5.99 | $5.99 | 26,790 |
| 2023-05-16 | $6.02 | $6.15 | $6.00 | $6.01 | $6.01 | 54,878 |
| 2023-05-15 | $5.98 | $6.13 | $5.96 | $6.10 | $6.10 | 35,250 |
| 2023-05-12 | $6.12 | $6.12 | $5.99 | $6.07 | $6.07 | 20,651 |
| 2023-05-11 | $5.79 | $5.80 | $5.66 | $5.77 | $5.77 | 31,386 |
| 2023-05-10 | $6.22 | $6.22 | $6.05 | $6.16 | $6.16 | 22,569 |
| 2023-05-09 | $6.46 | $6.46 | $6.36 | $6.39 | $6.39 | 44,479 |
| 2023-05-08 | $6.46 | $6.50 | $6.41 | $6.44 | $6.44 | 25,784 |
| 2023-05-05 | $6.47 | $6.47 | $6.37 | $6.42 | $6.42 | 23,746 |
| 2023-05-04 | $6.50 | $6.54 | $6.47 | $6.49 | $6.49 | 11,202 |
| 2023-05-03 | $6.92 | $6.92 | $6.74 | $6.80 | $6.80 | 21,938 |
| 2023-05-02 | $6.83 | $6.90 | $6.63 | $6.70 | $6.70 | 27,238 |
| 2023-05-01 | $7.10 | $7.12 | $6.94 | $7.07 | $7.07 | 11,643 |
| 2023-04-28 | $6.86 | $7.07 | $6.86 | $7.02 | $7.02 | 236,575 |
| 2023-04-27 | $6.92 | $7.01 | $6.88 | $6.96 | $6.96 | 16,824 |
| 2023-04-26 | $6.83 | $6.92 | $6.78 | $6.84 | $6.84 | 17,704 |
| 2023-04-25 | $6.84 | $6.95 | $6.84 | $6.85 | $6.85 | 9,502 |
| 2023-04-24 | $7.01 | $7.02 | $6.99 | $7.00 | $7.00 | 8,757 |
| 2023-04-21 | $6.99 | $7.02 | $6.93 | $7.02 | $7.02 | 5,445 |
| 2023-04-20 | $7.06 | $7.11 | $7.01 | $7.10 | $7.10 | 5,694 |
| 2023-04-19 | $7.09 | $7.12 | $7.02 | $7.10 | $7.10 | 6,066 |
| 2023-04-18 | $7.06 | $7.06 | $6.96 | $6.97 | $6.97 | 8,896 |
| 2023-04-17 | $6.99 | $6.99 | $6.93 | $6.95 | $6.95 | 11,404 |
| 2023-04-14 | $7.18 | $7.20 | $7.15 | $7.19 | $7.19 | 14,795 |
| 2023-04-13 | $7.01 | $7.29 | $7.01 | $7.24 | $7.24 | 25,005 |
| 2023-04-12 | $7.12 | $7.17 | $7.04 | $7.08 | $7.08 | 13,983 |
| 2023-04-11 | $7.08 | $7.15 | $6.99 | $7.11 | $7.11 | 30,423 |
| 2023-04-10 | $7.13 | $7.13 | $6.78 | $6.82 | $6.82 | 14,309 |
| 2023-04-06 | $7.03 | $7.11 | $6.95 | $7.05 | $7.05 | 9,884 |
| 2023-04-05 | $7.09 | $7.10 | $6.96 | $7.08 | $7.08 | 33,539 |
| 2023-04-04 | $7.23 | $7.24 | $7.11 | $7.16 | $6.98 | 146,740 |
| 2023-04-03 | $7.15 | $7.18 | $7.08 | $7.10 | $6.92 | 11,111 |
| 2023-03-31 | $7.13 | $7.16 | $7.10 | $7.16 | $6.98 | 53,774 |
| 2023-03-30 | $7.35 | $7.35 | $7.14 | $7.16 | $6.98 | 16,826 |
| 2023-03-29 | $7.03 | $7.22 | $7.03 | $7.08 | $6.91 | 54,438 |
| 2023-03-28 | $7.10 | $7.12 | $6.94 | $7.02 | $6.85 | 36,888 |
| 2023-03-27 | $7.01 | $7.01 | $6.93 | $6.93 | $6.76 | 17,262 |
| 2023-03-24 | $6.98 | $6.98 | $6.81 | $6.81 | $6.64 | 9,856 |
| 2023-03-23 | $7.01 | $7.08 | $6.97 | $6.97 | $6.80 | 15,829 |
| 2023-03-22 | $6.98 | $7.05 | $6.95 | $7.03 | $7.03 | 72,021 |
| 2023-03-21 | $6.59 | $6.69 | $6.58 | $6.68 | $6.68 | 20,334 |
| 2023-03-20 | $6.68 | $6.73 | $6.61 | $6.67 | $6.67 | 16,319 |
| 2023-03-17 | $6.91 | $7.00 | $6.82 | $6.82 | $6.82 | 14,530 |
| 2023-03-16 | $6.83 | $6.95 | $6.80 | $6.90 | $6.90 | 26,254 |
| 2023-03-15 | $6.82 | $6.89 | $6.74 | $6.79 | $6.79 | 21,038 |
| 2023-03-14 | $6.93 | $6.93 | $6.83 | $6.86 | $6.86 | 30,989 |
| 2023-03-13 | $6.97 | $7.14 | $6.87 | $7.14 | $7.14 | 10,492 |
| 2023-03-10 | $7.76 | $7.76 | $7.70 | $7.71 | $7.71 | 27,132 |
| 2023-03-09 | $7.70 | $7.77 | $7.67 | $7.71 | $7.71 | 7,333 |
| 2023-03-08 | $7.78 | $7.88 | $7.74 | $7.88 | $7.88 | 9,168 |
| 2023-03-07 | $7.97 | $7.97 | $7.75 | $7.83 | $7.83 | 3,226 |
| 2023-03-06 | $7.92 | $8.12 | $7.92 | $7.97 | $7.97 | 5,527 |
| 2023-03-03 | $7.93 | $8.00 | $7.90 | $8.00 | $8.00 | 9,229 |
| 2023-03-02 | $7.91 | $7.94 | $7.83 | $7.90 | $7.90 | 21,274 |
| 2023-03-01 | $7.95 | $8.02 | $7.93 | $8.02 | $8.02 | 9,355 |
| 2023-02-28 | $7.90 | $7.93 | $7.84 | $7.90 | $7.90 | 4,947 |
| 2023-02-27 | $7.73 | $7.77 | $7.67 | $7.67 | $7.67 | 7,578 |
| 2023-02-24 | $7.66 | $7.70 | $7.63 | $7.63 | $7.63 | 10,011 |
| 2023-02-23 | $7.92 | $7.94 | $7.90 | $7.92 | $7.92 | 5,155 |
| 2023-02-22 | $7.87 | $7.87 | $7.82 | $7.84 | $7.84 | 8,047 |
| 2023-02-21 | $7.95 | $7.95 | $7.84 | $7.91 | $7.91 | 4,380 |
| 2023-02-17 | $8.05 | $8.05 | $7.95 | $8.00 | $8.00 | 3,746 |
| 2023-02-16 | $7.96 | $8.04 | $7.87 | $8.00 | $8.00 | 3,262 |
| 2023-02-15 | $8.05 | $8.07 | $7.97 | $7.97 | $7.97 | 11,960 |
| 2023-02-14 | $8.02 | $8.11 | $7.97 | $8.08 | $8.08 | 18,263 |
| 2023-02-13 | $8.00 | $8.05 | $7.94 | $7.94 | $7.94 | 6,099 |
| 2023-02-10 | $8.09 | $8.09 | $7.90 | $7.90 | $7.90 | 3,928 |
| 2023-02-09 | $8.19 | $8.19 | $8.05 | $8.09 | $8.09 | 3,857 |
| 2023-02-08 | $8.29 | $8.29 | $8.03 | $8.06 | $8.06 | 151,039 |
| 2023-02-07 | $8.26 | $8.33 | $8.18 | $8.26 | $8.26 | 11,868 |
| 2023-02-06 | $8.30 | $8.32 | $8.21 | $8.28 | $8.28 | 7,461 |
| 2023-02-03 | $8.31 | $8.77 | $8.25 | $8.52 | $8.52 | 22,938 |
| 2023-02-02 | $8.58 | $8.58 | $8.49 | $8.54 | $8.54 | 8,932 |
| 2023-02-01 | $8.30 | $8.54 | $8.27 | $8.52 | $8.52 | 11,162 |
| 2023-01-31 | $8.47 | $8.50 | $8.45 | $8.50 | $8.50 | 18,550 |
| 2023-01-30 | $8.25 | $8.29 | $8.19 | $8.24 | $8.24 | 3,007 |
| 2023-01-27 | $8.35 | $8.53 | $8.27 | $8.27 | $8.27 | 45,182 |
| 2023-01-26 | $8.26 | $8.30 | $8.25 | $8.30 | $8.30 | 3,462 |
| 2023-01-25 | $8.10 | $8.14 | $8.08 | $8.08 | $8.08 | 28,029 |
| 2023-01-24 | $8.03 | $8.09 | $8.02 | $8.02 | $8.02 | 7,391 |
| 2023-01-23 | $7.89 | $8.03 | $7.89 | $7.98 | $7.98 | 16,090 |
| 2023-01-20 | $7.81 | $7.93 | $7.81 | $7.93 | $7.93 | 10,861 |
| 2023-01-19 | $7.80 | $7.86 | $7.74 | $7.84 | $7.84 | 39,910 |
| 2023-01-18 | $8.14 | $8.14 | $7.82 | $7.82 | $7.82 | 18,621 |
| 2023-01-17 | $7.77 | $7.93 | $7.77 | $7.92 | $7.92 | 82,408 |
| 2023-01-13 | $8.10 | $8.13 | $7.80 | $7.80 | $7.80 | 93,279 |
| 2023-01-12 | $7.92 | $8.10 | $7.90 | $8.09 | $8.09 | 59,138 |
| 2023-01-11 | $7.68 | $7.77 | $7.68 | $7.73 | $7.73 | 7,500 |
| 2023-01-10 | $7.60 | $7.64 | $7.57 | $7.64 | $7.64 | 25,295 |
| 2023-01-09 | $7.68 | $7.75 | $7.68 | $7.71 | $7.71 | 7,854 |
| 2023-01-06 | $7.55 | $7.72 | $7.55 | $7.69 | $7.69 | 16,527 |
| 2023-01-05 | $7.65 | $7.67 | $7.50 | $7.67 | $7.67 | 16,197 |
| 2023-01-04 | $7.70 | $7.78 | $7.64 | $7.78 | $7.78 | 124,229 |
| 2023-01-03 | $7.78 | $7.78 | $7.63 | $7.71 | $7.71 | 11,948 |
| 2022-12-30 | $7.60 | $7.60 | $7.43 | $7.44 | $7.44 | 15,149 |
| 2022-12-29 | $7.51 | $7.62 | $7.51 | $7.59 | $7.59 | 41,909 |
| 2022-12-28 | $7.49 | $7.52 | $7.48 | $7.48 | $7.48 | 5,988 |
| 2022-12-27 | $7.53 | $7.69 | $7.41 | $7.65 | $7.65 | 71,972 |
| 2022-12-23 | $7.23 | $7.80 | $7.23 | $7.61 | $7.61 | 15,976 |
| 2022-12-22 | $7.52 | $7.52 | $7.32 | $7.39 | $7.39 | 9,714 |
| 2022-12-21 | $7.40 | $7.45 | $7.36 | $7.36 | $7.36 | 39,220 |
| 2022-12-20 | $7.33 | $7.55 | $7.18 | $7.24 | $7.24 | 32,097 |
| 2022-12-19 | $7.23 | $7.34 | $7.21 | $7.22 | $7.22 | 35,355 |
| 2022-12-16 | $7.00 | $7.12 | $6.99 | $7.07 | $7.07 | 19,866 |
| 2022-12-15 | $7.17 | $7.20 | $7.03 | $7.06 | $7.06 | 28,846 |
| 2022-12-14 | $7.83 | $8.10 | $7.54 | $7.79 | $7.79 | 90,111 |
| 2022-12-13 | $7.53 | $7.77 | $7.53 | $7.67 | $7.67 | 20,956 |
| 2022-12-12 | $7.41 | $7.50 | $7.41 | $7.47 | $7.47 | 9,192 |
| 2022-12-09 | $7.55 | $7.62 | $7.50 | $7.50 | $7.50 | 14,393 |
| 2022-12-08 | $7.76 | $7.76 | $7.64 | $7.70 | $7.70 | 37,960 |
| 2022-12-07 | $7.87 | $7.92 | $7.87 | $7.91 | $7.91 | 31,622 |
| 2022-12-06 | $7.66 | $7.75 | $7.64 | $7.66 | $7.66 | 27,668 |
| 2022-12-05 | $7.68 | $7.68 | $7.55 | $7.57 | $7.57 | 80,115 |
| 2022-12-02 | $7.56 | $7.62 | $7.55 | $7.62 | $7.62 | 10,568 |
| 2022-12-01 | $7.59 | $7.59 | $7.41 | $7.56 | $7.56 | 201,565 |
| 2022-11-30 | $8.27 | $8.40 | $8.19 | $8.26 | $8.26 | 21,929 |
| 2022-11-29 | $7.95 | $8.10 | $7.91 | $7.95 | $7.95 | 60,825 |
| 2022-11-28 | $7.99 | $7.99 | $7.93 | $7.99 | $7.99 | 10,264 |
| 2022-11-25 | $7.89 | $8.02 | $7.89 | $7.97 | $7.97 | 47,737 |
| 2022-11-23 | $7.91 | $8.06 | $7.91 | $8.06 | $8.06 | 37,650 |
| 2022-11-22 | $7.80 | $7.94 | $7.72 | $7.94 | $7.94 | 58,021 |
| 2022-11-21 | $7.72 | $7.75 | $7.61 | $7.75 | $7.75 | 8,891 |
| 2022-11-18 | $7.65 | $7.71 | $7.58 | $7.71 | $7.71 | 9,083 |
| 2022-11-17 | $7.50 | $7.61 | $7.36 | $7.60 | $7.60 | 62,395 |
| 2022-11-16 | $7.53 | $7.68 | $7.53 | $7.56 | $7.56 | 7,725 |
| 2022-11-15 | $7.75 | $7.78 | $7.59 | $7.76 | $7.76 | 42,585 |
| 2022-11-14 | $7.70 | $7.78 | $7.60 | $7.67 | $7.67 | 108,983 |
| 2022-11-11 | $7.75 | $7.99 | $7.75 | $7.99 | $7.99 | 14,789 |
| 2022-11-10 | $7.82 | $7.99 | $7.73 | $7.90 | $7.90 | 43,743 |
| 2022-11-09 | $7.53 | $7.63 | $7.53 | $7.57 | $7.57 | 8,348 |
| 2022-11-08 | $7.61 | $7.76 | $7.58 | $7.65 | $7.65 | 33,820 |
| 2022-11-07 | $7.65 | $7.65 | $7.53 | $7.57 | $7.57 | 32,957 |
| 2022-11-04 | $7.39 | $7.56 | $7.39 | $7.52 | $7.52 | 30,941 |
| 2022-11-03 | $7.14 | $7.21 | $7.10 | $7.21 | $7.21 | 21,318 |
| 2022-11-02 | $7.26 | $7.44 | $7.19 | $7.21 | $7.21 | 40,636 |
| 2022-11-01 | $7.34 | $7.34 | $7.13 | $7.16 | $7.16 | 58,800 |
| 2022-10-31 | $7.09 | $7.17 | $7.06 | $7.17 | $7.17 | 86,319 |
| 2022-10-28 | $7.00 | $7.11 | $7.00 | $7.11 | $7.11 | 13,778 |
| 2022-10-27 | $7.23 | $7.32 | $7.01 | $7.10 | $7.10 | 22,665 |
| 2022-10-26 | $6.89 | $7.02 | $6.89 | $6.97 | $6.97 | 119,614 |
| 2022-10-25 | $6.68 | $6.78 | $6.63 | $6.74 | $6.74 | 75,165 |
| 2022-10-24 | $6.44 | $6.44 | $6.11 | $6.29 | $6.29 | 156,416 |
| 2022-10-21 | $6.66 | $6.77 | $6.61 | $6.73 | $6.73 | 22,362 |
| 2022-10-20 | $6.66 | $6.98 | $6.65 | $6.68 | $6.68 | 45,336 |
| 2022-10-19 | $6.77 | $7.01 | $6.64 | $6.79 | $6.79 | 18,732 |
| 2022-10-18 | $7.14 | $7.14 | $6.99 | $7.10 | $7.10 | 73,035 |
| 2022-10-17 | $6.95 | $7.23 | $6.83 | $7.07 | $7.07 | 100,403 |
| 2022-10-14 | $6.82 | $6.82 | $6.56 | $6.62 | $6.62 | 18,768 |
| 2022-10-13 | $6.69 | $6.85 | $6.61 | $6.82 | $6.82 | 96,247 |
| 2022-10-12 | $6.80 | $6.80 | $6.70 | $6.73 | $6.73 | 85,860 |
| 2022-10-11 | $6.64 | $6.89 | $6.51 | $6.65 | $6.65 | 87,300 |
| 2022-10-10 | $6.58 | $6.64 | $6.52 | $6.57 | $6.57 | 47,044 |
| 2022-10-07 | $6.58 | $6.60 | $6.50 | $6.50 | $6.50 | 28,714 |
| 2022-10-06 | $6.65 | $6.65 | $6.52 | $6.59 | $6.59 | 40,475 |
| 2022-10-05 | $6.80 | $6.93 | $6.68 | $6.88 | $6.88 | 27,825 |
| 2022-10-04 | $6.96 | $7.07 | $6.90 | $6.90 | $6.90 | 118,015 |
| 2022-10-03 | $6.71 | $6.77 | $6.65 | $6.71 | $6.71 | 22,689 |
| 2022-09-30 | $6.68 | $6.70 | $6.47 | $6.54 | $6.54 | 47,326 |
| 2022-09-29 | $6.70 | $7.00 | $6.59 | $6.69 | $6.69 | 141,817 |
| 2022-09-28 | $6.87 | $7.17 | $6.74 | $6.89 | $6.89 | 30,279 |
| 2022-09-27 | $7.08 | $7.08 | $6.87 | $6.95 | $6.95 | 284,229 |
| 2022-09-26 | $6.75 | $6.79 | $6.68 | $6.71 | $6.71 | 116,595 |
| 2022-09-23 | $7.14 | $7.14 | $6.95 | $7.05 | $7.05 | 31,407 |
| 2022-09-22 | $7.31 | $7.36 | $7.26 | $7.32 | $7.32 | 29,720 |
| 2022-09-21 | $7.28 | $7.34 | $7.21 | $7.33 | $7.33 | 49,560 |
| 2022-09-20 | $7.28 | $7.53 | $7.24 | $7.53 | $7.53 | 31,581 |
| 2022-09-19 | $7.30 | $7.36 | $7.27 | $7.29 | $7.29 | 40,870 |
| 2022-09-16 | $7.41 | $7.48 | $7.29 | $7.31 | $7.31 | 32,329 |
| 2022-09-15 | $7.53 | $7.59 | $7.36 | $7.59 | $7.59 | 18,610 |
| 2022-09-14 | $7.65 | $7.69 | $7.59 | $7.59 | $7.59 | 11,868 |
| 2022-09-13 | $7.84 | $7.95 | $7.53 | $7.63 | $7.63 | 28,800 |
| 2022-09-12 | $7.93 | $7.98 | $7.91 | $7.91 | $7.91 | 31,987 |
| 2022-09-09 | $7.78 | $7.86 | $7.76 | $7.76 | $7.76 | 52,224 |
| 2022-09-08 | $7.48 | $7.55 | $7.44 | $7.47 | $7.47 | 57,933 |
| 2022-09-07 | $7.50 | $7.61 | $7.50 | $7.61 | $7.61 | 63,971 |
| 2022-09-06 | $7.59 | $7.69 | $7.50 | $7.69 | $7.69 | 46,088 |
| 2022-09-02 | $7.33 | $7.45 | $7.19 | $7.19 | $7.19 | 38,705 |
| 2022-09-01 | $7.39 | $7.46 | $7.20 | $7.36 | $7.36 | 34,477 |
| 2022-08-31 | $7.36 | $7.42 | $7.22 | $7.31 | $7.31 | 45,932 |
| 2022-08-30 | $7.72 | $7.72 | $7.42 | $7.45 | $7.45 | 33,259 |
| 2022-08-29 | $7.88 | $7.92 | $7.77 | $7.87 | $7.87 | 33,761 |
| 2022-08-26 | $8.00 | $8.00 | $7.86 | $7.87 | $7.87 | 33,761 |
| 2022-08-25 | $7.99 | $8.12 | $7.96 | $8.07 | $8.07 | 261,851 |
| 2022-08-24 | $8.01 | $8.08 | $7.96 | $7.96 | $7.96 | 21,050 |
| 2022-08-23 | $8.00 | $8.15 | $8.00 | $8.03 | $8.03 | 38,422 |
| 2022-08-22 | $8.12 | $8.15 | $8.11 | $8.13 | $8.13 | 260,610 |
| 2022-08-19 | $8.25 | $8.25 | $8.16 | $8.17 | $8.17 | 58,199 |
| 2022-08-18 | $8.62 | $8.63 | $8.50 | $8.60 | $8.60 | 17,208 |
| 2022-08-17 | $9.09 | $9.09 | $8.80 | $8.87 | $8.87 | 5,545 |
| 2022-08-16 | $9.21 | $9.21 | $8.98 | $9.12 | $9.12 | 10,025 |
| 2022-08-15 | $9.49 | $9.49 | $9.18 | $9.31 | $9.31 | 7,306 |
| 2022-08-12 | $9.54 | $9.69 | $9.54 | $9.65 | $9.65 | 18,460 |
| 2022-08-11 | $9.69 | $9.88 | $9.69 | $9.84 | $9.84 | 16,265 |
| 2022-08-10 | $9.06 | $9.22 | $8.99 | $9.08 | $9.08 | 12,973 |
| 2022-08-09 | $9.15 | $9.15 | $8.82 | $9.01 | $9.01 | 39,747 |
| 2022-08-08 | $8.85 | $8.89 | $8.81 | $8.87 | $8.87 | 34,064 |
| 2022-08-05 | $8.58 | $8.76 | $8.58 | $8.72 | $8.72 | 19,074 |
| 2022-08-04 | $8.45 | $8.50 | $8.38 | $8.50 | $8.50 | 18,223 |
| 2022-08-03 | $8.43 | $8.54 | $8.43 | $8.54 | $8.54 | 54,580 |
| 2022-08-02 | $8.72 | $8.72 | $8.38 | $8.50 | $8.50 | 99,267 |
| 2022-08-01 | $8.61 | $8.62 | $8.53 | $8.56 | $8.56 | 27,023 |
| 2022-07-29 | $8.38 | $8.40 | $8.27 | $8.40 | $8.40 | 24,599 |
| 2022-07-28 | $8.74 | $8.74 | $8.42 | $8.42 | $8.42 | 42,864 |
| 2022-07-27 | $8.52 | $8.69 | $8.49 | $8.69 | $8.69 | 12,222 |
| 2022-07-26 | $8.51 | $8.89 | $8.43 | $8.50 | $8.50 | 31,615 |
| 2022-07-25 | $8.43 | $8.49 | $8.39 | $8.46 | $8.46 | 29,152 |
| 2022-07-22 | $8.46 | $8.47 | $8.39 | $8.39 | $8.39 | 18,461 |
| 2022-07-21 | $8.22 | $8.32 | $8.22 | $8.26 | $8.26 | 38,188 |
| 2022-07-20 | $8.15 | $8.15 | $7.99 | $8.08 | $8.08 | 11,624 |
| 2022-07-19 | $8.05 | $8.12 | $8.03 | $8.10 | $8.10 | 60,539 |
| 2022-07-18 | $8.26 | $8.26 | $8.10 | $8.14 | $8.14 | 19,657 |
| 2022-07-15 | $8.28 | $8.31 | $8.20 | $8.31 | $8.31 | 38,843 |
| 2022-07-14 | $7.87 | $7.93 | $7.68 | $7.88 | $7.88 | 24,885 |
| 2022-07-13 | $7.93 | $8.13 | $7.93 | $8.05 | $8.05 | 17,106 |
| 2022-07-12 | $8.25 | $8.38 | $8.21 | $8.21 | $8.21 | 36,372 |
| 2022-07-11 | $8.25 | $8.32 | $8.17 | $8.17 | $8.17 | 29,711 |
| 2022-07-08 | $8.56 | $8.69 | $8.50 | $8.67 | $8.67 | 25,476 |
| 2022-07-07 | $8.39 | $8.49 | $8.33 | $8.36 | $8.36 | 37,561 |
| 2022-07-06 | $8.10 | $8.27 | $8.10 | $8.15 | $8.15 | 53,157 |
| 2022-07-05 | $8.19 | $8.19 | $8.00 | $8.01 | $8.01 | 48,378 |
| 2022-07-01 | $8.25 | $8.40 | $8.24 | $8.36 | $8.36 | 56,508 |
| 2022-06-30 | $8.09 | $8.19 | $8.03 | $8.03 | $8.03 | 25,329 |
| 2022-06-29 | $8.50 | $8.50 | $8.22 | $8.42 | $8.42 | 223,280 |
| 2022-06-28 | $8.72 | $8.77 | $8.54 | $8.68 | $8.68 | 23,359 |
| 2022-06-27 | $8.93 | $8.96 | $8.86 | $8.88 | $8.88 | 15,405 |
| 2022-06-24 | $8.86 | $8.99 | $8.86 | $8.91 | $8.91 | 31,397 |
| 2022-06-23 | $8.68 | $8.75 | $8.56 | $8.71 | $8.71 | 34,072 |
| 2022-06-22 | $8.74 | $8.90 | $8.60 | $8.68 | $8.68 | 45,076 |
| 2022-06-21 | $9.04 | $9.13 | $8.89 | $8.91 | $8.91 | 56,812 |
| 2022-06-17 | $8.72 | $9.13 | $8.59 | $8.67 | $8.67 | 30,788 |
| 2022-06-16 | $9.00 | $9.00 | $8.50 | $8.50 | $8.50 | 70,136 |
| 2022-06-15 | $8.88 | $9.09 | $8.78 | $9.06 | $9.06 | 53,977 |
| 2022-06-14 | $8.73 | $8.80 | $8.60 | $8.64 | $8.64 | 27,700 |
| 2022-06-13 | $9.02 | $9.02 | $8.82 | $8.86 | $8.86 | 76,670 |
| 2022-06-10 | $9.27 | $9.43 | $9.11 | $9.17 | $9.17 | 51,132 |
| 2022-06-09 | $9.43 | $9.61 | $9.30 | $9.30 | $9.30 | 18,020 |
| 2022-06-08 | $9.80 | $9.80 | $9.58 | $9.65 | $9.65 | 21,990 |
| 2022-06-07 | $10.00 | $10.09 | $9.87 | $9.92 | $9.92 | 58,751 |
| 2022-06-06 | $10.14 | $10.38 | $10.11 | $10.18 | $10.18 | 6,274 |
| 2022-06-03 | $10.37 | $10.53 | $10.26 | $10.36 | $10.36 | 16,267 |
| 2022-06-02 | $10.32 | $10.49 | $10.24 | $10.37 | $10.37 | 24,577 |
| 2022-06-01 | $10.45 | $10.50 | $10.24 | $10.39 | $10.39 | 38,333 |
| 2022-05-31 | $10.79 | $10.91 | $10.69 | $10.91 | $10.91 | 16,799 |
| 2022-05-27 | $10.45 | $10.54 | $10.42 | $10.47 | $10.47 | 11,268 |
| 2022-05-26 | $10.11 | $10.45 | $10.11 | $10.41 | $10.41 | 19,292 |
| 2022-05-25 | $10.11 | $10.16 | $9.98 | $10.16 | $10.16 | 16,371 |
| 2022-05-24 | $10.54 | $10.54 | $10.33 | $10.54 | $10.54 | 19,093 |
| 2022-05-23 | $10.77 | $10.99 | $10.66 | $10.82 | $10.82 | 15,202 |
| 2022-05-20 | $10.55 | $10.55 | $10.22 | $10.33 | $10.33 | 37,045 |
| 2022-05-19 | $10.43 | $10.69 | $10.06 | $10.10 | $10.10 | 14,627 |
| 2022-05-18 | $10.60 | $10.90 | $10.45 | $10.46 | $10.46 | 21,796 |
| 2022-05-17 | $10.53 | $10.88 | $10.32 | $10.66 | $10.66 | 36,075 |
| 2022-05-16 | $10.50 | $10.84 | $10.29 | $10.57 | $10.57 | 22,252 |
| 2022-05-13 | $10.44 | $10.64 | $10.43 | $10.60 | $10.60 | 30,379 |
| 2022-05-12 | $10.11 | $10.48 | $10.11 | $10.42 | $10.42 | 39,485 |
| 2022-05-11 | $10.36 | $10.69 | $10.33 | $10.36 | $10.36 | 59,202 |
| 2022-05-10 | $10.32 | $10.40 | $10.28 | $10.29 | $10.29 | 35,320 |
| 2022-05-09 | $10.00 | $10.32 | $9.91 | $10.05 | $10.05 | 26,496 |
| 2022-05-06 | $10.35 | $10.62 | $10.27 | $10.43 | $10.43 | 21,791 |
| 2022-05-05 | $10.99 | $10.99 | $10.61 | $10.78 | $10.78 | 12,835 |
| 2022-05-04 | $10.72 | $11.12 | $10.50 | $11.12 | $11.12 | 28,758 |
| 2022-05-03 | $10.68 | $10.71 | $10.55 | $10.67 | $10.67 | 30,083 |
| 2022-05-02 | $10.46 | $10.62 | $10.18 | $10.19 | $10.19 | 33,736 |
| 2022-04-29 | $10.77 | $10.81 | $10.58 | $10.63 | $10.63 | 28,918 |
| 2022-04-28 | $10.82 | $11.03 | $10.80 | $10.90 | $10.90 | 89,546 |
| 2022-04-27 | $10.71 | $10.85 | $10.50 | $10.65 | $10.65 | 23,927 |
| 2022-04-26 | $11.10 | $11.10 | $10.67 | $10.87 | $10.87 | 29,448 |
| 2022-04-25 | $10.50 | $10.70 | $10.42 | $10.42 | $10.42 | 21,719 |
| 2022-04-22 | $11.10 | $11.14 | $10.93 | $10.97 | $10.97 | 7,331 |
| 2022-04-21 | $11.46 | $11.46 | $11.01 | $11.01 | $11.01 | 11,177 |
| 2022-04-20 | $11.45 | $11.47 | $11.36 | $11.40 | $11.40 | 20,491 |
| 2022-04-19 | $11.75 | $11.79 | $11.54 | $11.57 | $11.57 | 31,027 |
| 2022-04-18 | $11.65 | $11.95 | $11.65 | $11.69 | $11.69 | 17,722 |
| 2022-04-14 | $11.86 | $11.95 | $11.76 | $11.79 | $11.79 | 30,914 |
| 2022-04-13 | $12.40 | $12.40 | $11.97 | $12.01 | $12.01 | 22,260 |
| 2022-04-12 | $12.65 | $12.65 | $12.31 | $12.31 | $12.31 | 28,462 |
| 2022-04-11 | $12.40 | $12.69 | $12.38 | $12.38 | $12.38 | 25,818 |
| 2022-04-08 | $12.22 | $12.32 | $12.18 | $12.24 | $12.24 | 7,272 |
| 2022-04-07 | $12.33 | $12.46 | $12.23 | $12.46 | $12.46 | 19,081 |
| 2022-04-06 | $12.33 | $12.42 | $12.22 | $12.23 | $12.23 | 31,219 |
| 2022-04-05 | $11.91 | $12.07 | $11.74 | $11.79 | $11.79 | 30,404 |
| 2022-04-04 | $12.95 | $13.05 | $12.85 | $12.85 | $12.85 | 11,961 |
| 2022-04-01 | $13.12 | $13.25 | $12.93 | $13.20 | $13.20 | 28,162 |
| 2022-03-31 | $13.10 | $13.24 | $12.95 | $13.08 | $13.08 | 8,566 |
| 2022-03-30 | $13.32 | $13.42 | $13.19 | $13.19 | $12.99 | 136,997 |
| 2022-03-29 | $13.41 | $13.44 | $13.20 | $13.27 | $13.07 | 7,926 |
| 2022-03-28 | $13.32 | $13.66 | $13.32 | $13.45 | $13.25 | 12,233 |
| 2022-03-25 | $13.42 | $13.60 | $13.40 | $13.60 | $13.40 | 13,389 |
| 2022-03-24 | $13.31 | $13.58 | $13.31 | $13.39 | $13.19 | 28,546 |
| 2022-03-23 | $13.02 | $13.09 | $12.81 | $13.09 | $12.89 | 21,278 |
| 2022-03-22 | $13.26 | $13.41 | $13.10 | $13.20 | $13.00 | 18,952 |
| 2022-03-21 | $13.19 | $13.20 | $13.00 | $13.06 | $12.86 | 270,419 |
| 2022-03-18 | $13.11 | $13.11 | $12.92 | $13.06 | $12.86 | 270,419 |
| 2022-03-17 | $13.49 | $13.50 | $13.21 | $13.29 | $13.09 | 172,293 |
| 2022-03-16 | $13.35 | $13.68 | $13.20 | $13.65 | $13.45 | 40,347 |
| 2022-03-15 | $12.94 | $13.24 | $12.93 | $13.24 | $13.04 | 51,685 |
| 2022-03-14 | $13.38 | $13.46 | $13.04 | $13.16 | $12.96 | 35,078 |
| 2022-03-11 | $13.38 | $13.69 | $13.24 | $13.41 | $13.21 | 30,044 |
| 2022-03-10 | $13.12 | $13.31 | $13.12 | $13.18 | $12.98 | 123,943 |
| 2022-03-09 | $12.89 | $12.89 | $12.50 | $12.63 | $12.44 | 624,515 |
| 2022-03-08 | $12.16 | $12.36 | $12.00 | $12.09 | $11.91 | 28,015 |
| 2022-03-07 | $12.00 | $12.09 | $11.57 | $11.57 | $11.40 | 44,094 |
| 2022-03-04 | $12.62 | $12.73 | $12.45 | $12.68 | $12.49 | 51,560 |
| 2022-03-03 | $13.54 | $13.54 | $13.32 | $13.38 | $13.18 | 28,547 |
| 2022-03-02 | $13.32 | $13.63 | $13.22 | $13.56 | $13.36 | 13,438 |
| 2022-03-01 | $12.74 | $12.96 | $12.58 | $12.64 | $12.45 | 59,969 |
| 2022-02-28 | $12.53 | $12.53 | $12.29 | $12.53 | $12.34 | 27,154 |
| 2022-02-25 | $12.39 | $12.70 | $12.39 | $12.70 | $12.51 | 22,118 |
| 2022-02-24 | $12.16 | $12.19 | $11.70 | $12.19 | $12.01 | 39,546 |
| 2022-02-23 | $12.35 | $12.35 | $12.15 | $12.16 | $11.98 | 26,707 |
| 2022-02-22 | $12.00 | $12.00 | $11.84 | $11.89 | $11.71 | 10,742 |
| 2022-02-18 | $12.17 | $12.17 | $12.04 | $12.07 | $11.89 | 8,250 |
| 2022-02-17 | $12.30 | $12.48 | $12.14 | $12.19 | $12.01 | 26,215 |
| 2022-02-16 | $12.19 | $12.55 | $12.19 | $12.55 | $12.36 | 23,536 |
| 2022-02-15 | $12.21 | $12.37 | $12.21 | $12.34 | $12.16 | 16,235 |
| 2022-02-14 | $12.24 | $12.36 | $12.10 | $12.36 | $12.18 | 48,063 |
| 2022-02-11 | $12.42 | $12.42 | $12.12 | $12.12 | $11.93 | 17,546 |
| 2022-02-10 | $12.30 | $12.55 | $12.24 | $12.31 | $12.13 | 21,689 |
| 2022-02-09 | $12.15 | $12.32 | $12.10 | $12.29 | $12.11 | 26,519 |
| 2022-02-08 | $12.10 | $12.40 | $12.10 | $12.27 | $12.09 | 29,407 |
| 2022-02-07 | $12.10 | $12.15 | $12.01 | $12.09 | $11.91 | 9,050 |
| 2022-02-04 | $12.39 | $12.39 | $12.13 | $12.17 | $11.99 | 6,415 |
| 2022-02-03 | $12.11 | $12.41 | $12.11 | $12.40 | $12.21 | 183,736 |
| 2022-02-02 | $12.00 | $12.07 | $11.96 | $12.07 | $11.89 | 7,404 |
| 2022-02-01 | $12.45 | $12.55 | $12.43 | $12.55 | $12.36 | 76,303 |
| 2022-01-31 | $12.19 | $12.56 | $12.19 | $12.55 | $12.36 | 66,109 |
| 2022-01-28 | $11.19 | $11.24 | $11.05 | $11.24 | $11.07 | 22,525 |
| 2022-01-27 | $10.93 | $10.93 | $10.73 | $10.79 | $10.63 | 15,267 |
| 2022-01-26 | $11.12 | $11.29 | $10.89 | $11.21 | $11.04 | 44,927 |
| 2022-01-25 | $10.29 | $10.58 | $10.29 | $10.57 | $10.41 | 7,223 |
| 2022-01-24 | $10.59 | $10.59 | $10.26 | $10.45 | $10.29 | 15,184 |
| 2022-01-21 | $10.96 | $11.00 | $10.92 | $11.00 | $10.84 | 25,038 |
| 2022-01-20 | $10.86 | $10.99 | $10.80 | $10.80 | $10.64 | 15,025 |
| 2022-01-19 | $10.68 | $10.68 | $10.64 | $10.64 | $10.48 | 13,167 |
| 2022-01-18 | $10.70 | $10.70 | $10.47 | $10.50 | $10.34 | 18,888 |
| 2022-01-14 | $10.67 | $10.74 | $10.64 | $10.71 | $10.55 | 3,198 |
| 2022-01-13 | $10.59 | $10.70 | $10.58 | $10.60 | $10.44 | 3,688 |
| 2022-01-12 | $10.68 | $10.69 | $10.62 | $10.68 | $10.52 | 24,232 |
| 2022-01-11 | $10.39 | $10.58 | $10.39 | $10.55 | $10.39 | 53,041 |
| 2022-01-10 | $10.62 | $10.65 | $10.59 | $10.65 | $10.49 | 5,046 |
| 2022-01-07 | $10.65 | $10.70 | $10.62 | $10.68 | $10.52 | 8,858 |
| 2022-01-06 | $10.91 | $10.94 | $10.86 | $10.88 | $10.72 | 6,457 |
| 2022-01-05 | $10.99 | $11.09 | $10.85 | $10.85 | $10.69 | 18,648 |
| 2022-01-04 | $10.60 | $10.60 | $10.49 | $10.54 | $10.38 | 7,574 |
| 2022-01-03 | $10.76 | $10.85 | $10.76 | $10.85 | $10.69 | 8,744 |
| 2021-12-31 | $10.68 | $10.68 | $10.63 | $10.66 | $10.50 | 4,496 |
| 2021-12-30 | $10.91 | $10.99 | $10.84 | $10.99 | $10.83 | 11,115 |
| 2021-12-29 | $10.62 | $10.78 | $10.62 | $10.72 | $10.56 | 59,471 |
| 2021-12-28 | $10.77 | $10.81 | $10.75 | $10.77 | $10.60 | 7,770 |
| 2021-12-27 | $10.87 | $10.97 | $10.87 | $10.91 | $10.74 | 2,823 |
| 2021-12-23 | $10.86 | $10.99 | $10.86 | $10.96 | $10.79 | 9,275 |
| 2021-12-22 | $10.48 | $10.87 | $10.48 | $10.85 | $10.69 | 45,456 |
| 2021-12-21 | $10.75 | $10.75 | $10.71 | $10.73 | $10.57 | 26,381 |
| 2021-12-20 | $10.59 | $10.81 | $10.59 | $10.76 | $10.60 | 7,017 |
| 2021-12-17 | $10.94 | $10.94 | $10.85 | $10.91 | $10.75 | 10,911 |
| 2021-12-16 | $10.76 | $10.94 | $10.76 | $10.92 | $10.76 | 15,534 |
| 2021-12-15 | $10.58 | $10.76 | $10.51 | $10.69 | $10.53 | 336,460 |
| 2021-12-14 | $10.52 | $10.60 | $10.39 | $10.43 | $10.27 | 18,241 |
| 2021-12-13 | $9.95 | $10.10 | $9.95 | $10.02 | $9.87 | 4,379 |
| 2021-12-10 | $9.98 | $10.01 | $9.92 | $10.01 | $9.86 | 7,365 |
| 2021-12-09 | $10.05 | $10.05 | $9.95 | $9.99 | $9.84 | 7,041 |
| 2021-12-08 | $10.47 | $10.52 | $10.39 | $10.52 | $10.36 | 43,355 |
| 2021-12-07 | $10.19 | $10.33 | $10.19 | $10.33 | $10.18 | 17,101 |
| 2021-12-06 | $10.16 | $10.18 | $10.11 | $10.11 | $9.96 | 13,542 |
| 2021-12-03 | $10.77 | $10.77 | $10.30 | $10.40 | $10.24 | 10,710 |
| 2021-12-02 | $10.56 | $10.61 | $10.35 | $10.40 | $10.24 | 17,036 |
| 2021-12-01 | $10.90 | $10.97 | $10.53 | $10.63 | $10.47 | 102,907 |
| 2021-11-30 | $10.08 | $10.27 | $9.95 | $10.27 | $10.12 | 35,631 |
| 2021-11-29 | $9.76 | $9.92 | $9.76 | $9.80 | $9.65 | 16,019 |
| 2021-11-26 | $9.70 | $9.75 | $9.58 | $9.65 | $9.51 | 114,624 |
| 2021-11-24 | $10.20 | $10.27 | $10.17 | $10.23 | $10.08 | 34,422 |
| 2021-11-23 | $10.20 | $10.30 | $10.20 | $10.28 | $10.12 | 6,097 |
| 2021-11-22 | $9.88 | $10.05 | $9.88 | $9.96 | $9.81 | 78,769 |
| 2021-11-19 | $10.05 | $10.05 | $9.89 | $10.00 | $9.85 | 35,508 |
| 2021-11-18 | $10.09 | $10.16 | $10.02 | $10.15 | $10.00 | 11,430 |
| 2021-11-17 | $10.24 | $10.37 | $10.10 | $10.37 | $10.21 | 92,371 |
| 2021-11-16 | $10.43 | $10.43 | $10.10 | $10.33 | $10.18 | 35,315 |
| 2021-11-15 | $10.33 | $10.42 | $10.33 | $10.41 | $10.25 | 8,003 |
| 2021-11-12 | $10.80 | $10.80 | $10.38 | $10.42 | $10.26 | 71,122 |
| 2021-11-11 | $10.67 | $10.81 | $10.59 | $10.60 | $10.44 | 9,684 |
| 2021-11-10 | $11.12 | $11.12 | $10.63 | $10.67 | $10.51 | 72,945 |
| 2021-11-09 | $11.20 | $11.26 | $11.09 | $11.11 | $10.94 | 10,718 |
| 2021-11-08 | $11.03 | $11.30 | $11.03 | $11.30 | $11.13 | 17,307 |
| 2021-11-05 | $10.69 | $11.06 | $10.64 | $10.98 | $10.82 | 21,954 |
| 2021-11-04 | $9.52 | $9.65 | $9.51 | $9.61 | $9.47 | 50,448 |
| 2021-11-03 | $8.83 | $8.96 | $8.83 | $8.93 | $8.80 | 7,217 |
| 2021-11-02 | $8.74 | $8.85 | $8.74 | $8.84 | $8.71 | 2,743 |
| 2021-11-01 | $8.83 | $8.90 | $8.83 | $8.84 | $8.71 | 2,743 |
| 2021-10-29 | $8.87 | $8.93 | $8.87 | $8.91 | $8.78 | 7,146 |
| 2021-10-28 | $9.03 | $9.03 | $8.82 | $8.82 | $8.68 | 5,595 |
| 2021-10-27 | $9.02 | $9.10 | $9.02 | $9.03 | $8.89 | 63,429 |
| 2021-10-26 | $9.36 | $9.36 | $9.05 | $9.07 | $8.93 | 9,969 |
| 2021-10-25 | $9.15 | $9.17 | $9.11 | $9.11 | $8.97 | 7,606 |
| 2021-10-22 | $9.18 | $9.27 | $9.15 | $9.27 | $9.13 | 3,779 |
| 2021-10-21 | $9.24 | $9.24 | $9.11 | $9.15 | $9.01 | 6,029 |
| 2021-10-20 | $9.58 | $9.60 | $9.50 | $9.58 | $9.43 | 4,227 |
| 2021-10-19 | $9.30 | $9.44 | $9.30 | $9.41 | $9.27 | 22,001 |
| 2021-10-18 | $9.41 | $9.53 | $9.41 | $9.48 | $9.33 | 6,628 |
| 2021-10-15 | $9.48 | $9.56 | $9.45 | $9.55 | $9.41 | 56,331 |
| 2021-10-14 | $9.40 | $9.40 | $9.28 | $9.31 | $9.17 | 23,557 |
| 2021-10-13 | $9.42 | $9.55 | $9.40 | $9.49 | $9.34 | 4,843 |
| 2021-10-12 | $9.57 | $9.61 | $9.54 | $9.57 | $9.43 | 7,751 |
| 2021-10-11 | $9.53 | $9.53 | $9.44 | $9.44 | $9.29 | 15,844 |
| 2021-10-08 | $9.57 | $9.57 | $9.50 | $9.53 | $9.38 | 4,303 |
| 2021-10-07 | $9.51 | $9.52 | $9.29 | $9.35 | $9.21 | 7,005 |
| 2021-10-06 | $9.28 | $9.50 | $9.28 | $9.49 | $9.35 | 28,359 |
| 2021-10-05 | $9.30 | $9.34 | $9.27 | $9.28 | $9.14 | 20,906 |
| 2021-10-04 | $9.15 | $9.15 | $9.02 | $9.10 | $8.96 | 13,847 |
| 2021-10-01 | $9.12 | $9.27 | $9.12 | $9.25 | $9.11 | 9,318 |
| 2021-09-30 | $9.34 | $9.37 | $9.24 | $9.29 | $9.15 | 8,562 |
| 2021-09-29 | $9.40 | $9.48 | $9.27 | $9.31 | $9.17 | 125,783 |
| 2021-09-28 | $9.14 | $9.14 | $8.92 | $8.97 | $8.83 | 3,011 |
| 2021-09-27 | $9.14 | $9.32 | $9.14 | $9.32 | $9.18 | 5,924 |
| 2021-09-24 | $9.14 | $9.33 | $8.99 | $8.99 | $8.85 | 48,787 |
| 2021-09-23 | $9.08 | $9.31 | $9.08 | $9.23 | $9.09 | 21,310 |
| 2021-09-22 | $8.70 | $8.94 | $8.70 | $8.81 | $8.67 | 132,423 |
| 2021-09-21 | $8.62 | $8.73 | $8.62 | $8.68 | $8.55 | 18,299 |
| 2021-09-20 | $8.47 | $8.47 | $8.24 | $8.29 | $8.17 | 26,928 |
| 2021-09-17 | $8.73 | $8.74 | $8.66 | $8.69 | $8.56 | 13,074 |
| 2021-09-16 | $8.46 | $8.52 | $8.44 | $8.52 | $8.39 | 12,339 |
| 2021-09-15 | $8.90 | $8.90 | $8.78 | $8.87 | $8.74 | 16,798 |
| 2021-09-14 | $8.77 | $8.82 | $8.70 | $8.74 | $8.61 | 2,877 |
| 2021-09-13 | $8.90 | $8.93 | $8.82 | $8.82 | $8.69 | 22,887 |
| 2021-09-10 | $8.76 | $8.86 | $8.69 | $8.69 | $8.56 | 6,790 |
| 2021-09-09 | $8.75 | $8.75 | $8.51 | $8.64 | $8.51 | 46,001 |
| 2021-09-08 | $8.81 | $8.81 | $8.77 | $8.78 | $8.65 | 26,835 |
| 2021-09-07 | $8.85 | $9.03 | $8.85 | $8.95 | $8.82 | 5,773 |
| 2021-09-03 | $9.00 | $9.22 | $9.00 | $9.20 | $9.06 | 21,367 |
| 2021-09-02 | $9.16 | $9.16 | $8.86 | $8.86 | $8.73 | 105,029 |
| 2021-09-01 | $9.38 | $9.38 | $9.16 | $9.16 | $9.02 | 38,566 |
| 2021-08-31 | $8.92 | $9.32 | $8.92 | $9.30 | $9.16 | 68,684 |
| 2021-08-30 | $8.96 | $8.99 | $8.85 | $8.97 | $8.84 | 9,881 |
| 2021-08-27 | $8.75 | $8.94 | $8.71 | $8.94 | $8.81 | 16,006 |
| 2021-08-26 | $8.78 | $8.85 | $8.69 | $8.75 | $8.61 | 158,697 |
| 2021-08-25 | $8.93 | $8.93 | $8.90 | $8.92 | $8.79 | 12,302 |
| 2021-08-24 | $8.85 | $8.93 | $8.85 | $8.92 | $8.79 | 7,660 |
| 2021-08-23 | $8.55 | $8.79 | $8.55 | $8.78 | $8.65 | 11,867 |
| 2021-08-20 | $8.52 | $8.55 | $8.44 | $8.50 | $8.37 | 8,950 |
| 2021-08-19 | $8.82 | $8.82 | $8.74 | $8.74 | $8.61 | 9,525 |
| 2021-08-18 | $8.89 | $8.96 | $8.72 | $8.93 | $8.79 | 11,417 |
| 2021-08-17 | $8.95 | $9.00 | $8.85 | $8.89 | $8.76 | 43,983 |
| 2021-08-16 | $8.68 | $9.13 | $8.68 | $8.80 | $8.67 | 46,388 |
| 2021-08-13 | $8.20 | $8.23 | $8.19 | $8.23 | $8.11 | 43,952 |
| 2021-08-12 | $7.98 | $8.19 | $7.98 | $8.15 | $8.03 | 6,648 |
| 2021-08-11 | $7.80 | $7.93 | $7.80 | $7.92 | $7.80 | 11,403 |
| 2021-08-10 | $7.44 | $7.70 | $7.44 | $7.70 | $7.58 | 14,948 |
| 2021-08-09 | $7.79 | $7.79 | $7.68 | $7.68 | $7.57 | 48,834 |
| 2021-08-06 | $7.88 | $7.88 | $7.79 | $7.85 | $7.73 | 3,164 |
| 2021-08-05 | $8.00 | $8.03 | $7.83 | $7.83 | $7.71 | 2,125 |
| 2021-08-04 | $7.90 | $7.91 | $7.77 | $7.81 | $7.69 | 5,778 |
| 2021-08-03 | $7.78 | $8.07 | $7.78 | $8.05 | $7.92 | 6,857 |
| 2021-08-02 | $7.69 | $7.93 | $7.66 | $7.66 | $7.55 | 14,466 |
| 2021-07-30 | $7.16 | $7.29 | $7.16 | $7.26 | $7.15 | 4,270 |
| 2021-07-29 | $7.02 | $7.23 | $7.02 | $7.16 | $7.05 | 16,389 |
| 2021-07-28 | $7.13 | $7.19 | $7.08 | $7.16 | $7.05 | 16,389 |
| 2021-07-27 | $7.22 | $7.28 | $7.15 | $7.28 | $7.17 | 3,687 |
| 2021-07-26 | $7.17 | $7.23 | $7.15 | $7.21 | $7.10 | 10,947 |
| 2021-07-23 | $7.21 | $7.33 | $7.21 | $7.21 | $7.10 | 19,086 |
| 2021-07-22 | $7.17 | $7.25 | $7.15 | $7.16 | $7.05 | 46,709 |
| 2021-07-21 | $7.10 | $7.28 | $7.08 | $7.28 | $7.17 | 12,306 |
| 2021-07-20 | $7.17 | $7.35 | $7.13 | $7.35 | $7.24 | 182,480 |
| 2021-07-19 | $7.47 | $7.47 | $7.11 | $7.13 | $7.02 | 10,343 |
| 2021-07-16 | $7.39 | $7.41 | $7.34 | $7.40 | $7.29 | 7,120 |
| 2021-07-15 | $7.30 | $7.32 | $7.22 | $7.27 | $7.16 | 9,132 |
| 2021-07-14 | $7.17 | $7.29 | $7.17 | $7.29 | $7.18 | 28,267 |
| 2021-07-13 | $7.35 | $7.35 | $7.03 | $7.03 | $6.92 | 45,258 |
| 2021-07-12 | $7.47 | $7.47 | $7.40 | $7.44 | $7.33 | 20,486 |
| 2021-07-09 | $7.38 | $7.51 | $7.38 | $7.51 | $7.40 | 7,510 |
| 2021-07-08 | $7.22 | $7.38 | $7.22 | $7.35 | $7.24 | 26,136 |
| 2021-07-07 | $7.27 | $7.28 | $7.13 | $7.23 | $7.12 | 50,142 |
| 2021-07-06 | $7.40 | $7.40 | $7.27 | $7.28 | $7.17 | 23,490 |
| 2021-07-02 | $7.35 | $7.44 | $7.29 | $7.33 | $7.22 | 14,381 |
| 2021-07-01 | $7.34 | $7.34 | $7.15 | $7.18 | $7.07 | 20,764 |
| 2021-06-30 | $7.34 | $7.34 | $7.26 | $7.32 | $7.21 | 16,001 |
| 2021-06-29 | $7.06 | $7.16 | $7.06 | $7.14 | $7.03 | 11,768 |
| 2021-06-28 | $7.20 | $7.36 | $7.11 | $7.12 | $7.01 | 121,069 |
| 2021-06-25 | $7.47 | $7.47 | $7.38 | $7.44 | $7.33 | 8,614 |
| 2021-06-24 | $7.42 | $7.46 | $7.41 | $7.45 | $7.34 | 11,462 |
| 2021-06-23 | $7.36 | $7.52 | $7.30 | $7.32 | $7.21 | 25,232 |
| 2021-06-22 | $7.39 | $7.42 | $7.31 | $7.35 | $7.24 | 36,140 |
| 2021-06-21 | $7.49 | $7.54 | $7.49 | $7.54 | $7.43 | 34,755 |
| 2021-06-18 | $7.40 | $7.40 | $7.33 | $7.33 | $7.22 | 39,726 |
| 2021-06-17 | $7.55 | $7.55 | $7.44 | $7.50 | $7.39 | 11,634 |
| 2021-06-16 | $7.80 | $7.88 | $7.61 | $7.65 | $7.54 | 10,438 |
| 2021-06-15 | $7.88 | $7.92 | $7.75 | $7.82 | $7.71 | 14,160 |
| 2021-06-14 | $7.89 | $7.91 | $7.89 | $7.89 | $7.77 | 6,978 |
| 2021-06-11 | $7.92 | $7.96 | $7.90 | $7.94 | $7.82 | 11,320 |
| 2021-06-10 | $7.86 | $8.07 | $7.86 | $8.04 | $7.92 | 27,489 |
| 2021-06-09 | $7.76 | $7.81 | $7.76 | $7.78 | $7.67 | 7,837 |
| 2021-06-08 | $7.70 | $7.88 | $7.68 | $7.75 | $7.64 | 8,088 |
| 2021-06-07 | $7.73 | $7.94 | $7.73 | $7.91 | $7.79 | 5,298 |
| 2021-06-04 | $7.83 | $7.84 | $7.70 | $7.80 | $7.68 | 5,657 |
| 2021-06-03 | $7.55 | $7.59 | $7.47 | $7.47 | $7.36 | 41,843 |
| 2021-06-02 | $7.55 | $7.77 | $7.55 | $7.75 | $7.63 | 38,471 |
| 2021-06-01 | $7.57 | $7.57 | $7.41 | $7.55 | $7.44 | 17,423 |
| 2021-05-28 | $7.46 | $7.46 | $7.38 | $7.38 | $7.27 | 2,159 |
| 2021-05-27 | $7.11 | $7.14 | $6.94 | $7.14 | $7.03 | 6,821 |
| 2021-05-26 | $7.00 | $7.11 | $6.98 | $7.08 | $6.98 | 55,320 |
| 2021-05-25 | $6.78 | $6.89 | $6.78 | $6.82 | $6.71 | 218,992 |
| 2021-05-24 | $6.84 | $6.95 | $6.84 | $6.95 | $6.85 | 3,883 |
| 2021-05-21 | $6.80 | $6.92 | $6.80 | $6.86 | $6.75 | 18,022 |
| 2021-05-20 | $6.80 | $6.84 | $6.77 | $6.81 | $6.71 | 6,690 |
| 2021-05-19 | $6.80 | $6.94 | $6.80 | $6.94 | $6.84 | 5,671 |
| 2021-05-18 | $6.99 | $6.99 | $6.73 | $6.90 | $6.79 | 21,643 |
| 2021-05-17 | $6.75 | $6.92 | $6.74 | $6.75 | $6.65 | 2,953 |
| 2021-05-14 | $6.76 | $6.90 | $6.72 | $6.72 | $6.62 | 3,874 |
| 2021-05-13 | $6.82 | $6.83 | $6.69 | $6.73 | $6.62 | 9,799 |
| 2021-05-12 | $6.96 | $6.96 | $6.87 | $6.87 | $6.77 | 8,419 |
| 2021-05-11 | $6.72 | $6.83 | $6.72 | $6.80 | $6.70 | 5,488 |
| 2021-05-10 | $6.87 | $6.88 | $6.75 | $6.78 | $6.68 | 21,241 |
| 2021-05-07 | $6.91 | $6.92 | $6.65 | $6.81 | $6.71 | 10,536 |
| 2021-05-06 | $6.89 | $6.92 | $6.87 | $6.91 | $6.81 | 10,597 |
| 2021-05-05 | $6.88 | $6.99 | $6.86 | $6.88 | $6.77 | 23,240 |
| 2021-05-04 | $6.14 | $6.22 | $6.12 | $6.19 | $6.09 | 6,425 |
| 2021-05-03 | $6.18 | $6.23 | $6.12 | $6.17 | $6.08 | 16,157 |
| 2021-04-30 | $6.34 | $6.39 | $6.28 | $6.36 | $6.26 | 26,469 |
| 2021-04-29 | $6.47 | $6.47 | $6.43 | $6.47 | $6.37 | 111,157 |
| 2021-04-28 | $6.56 | $6.56 | $6.45 | $6.47 | $6.37 | 6,702 |
| 2021-04-27 | $6.37 | $6.47 | $6.37 | $6.43 | $6.34 | 11,874 |
| 2021-04-26 | $6.50 | $6.50 | $6.37 | $6.40 | $6.30 | 16,005 |
| 2021-04-23 | $6.45 | $6.47 | $6.39 | $6.47 | $6.37 | 39,488 |
| 2021-04-22 | $6.54 | $6.54 | $6.36 | $6.36 | $6.26 | 42,789 |
| 2021-04-21 | $6.63 | $6.66 | $6.50 | $6.60 | $6.50 | 4,448 |
| 2021-04-20 | $6.50 | $6.50 | $6.38 | $6.39 | $6.29 | 12,560 |
| 2021-04-19 | $6.67 | $6.67 | $6.47 | $6.50 | $6.40 | 8,193 |
| 2021-04-16 | $6.39 | $6.53 | $6.39 | $6.53 | $6.43 | 5,305 |
| 2021-04-15 | $6.42 | $6.59 | $6.42 | $6.53 | $6.43 | 14,298 |
| 2021-04-14 | $6.49 | $6.51 | $6.41 | $6.42 | $6.32 | 9,657 |
| 2021-04-13 | $6.50 | $6.55 | $6.47 | $6.47 | $6.37 | 63,940 |
| 2021-04-12 | $6.15 | $6.21 | $6.12 | $6.18 | $6.09 | 10,232 |
| 2021-04-09 | $6.07 | $6.12 | $6.04 | $6.12 | $6.03 | 100,350 |
| 2021-04-08 | $6.13 | $6.15 | $6.05 | $6.10 | $6.01 | 36,026 |
| 2021-04-07 | $6.00 | $6.15 | $5.74 | $5.90 | $5.81 | 11,531 |
| 2021-04-06 | $6.06 | $6.11 | $6.00 | $6.04 | $5.95 | 187,952 |
| 2021-04-05 | $6.16 | $6.16 | $5.85 | $5.85 | $5.76 | 23,802 |
| 2021-04-01 | $5.90 | $6.06 | $5.80 | $5.92 | $5.83 | 49,066 |
| 2021-03-31 | $5.69 | $6.11 | $5.69 | $5.84 | $5.75 | 3,604 |
| 2021-03-30 | $5.84 | $5.96 | $5.84 | $5.95 | $5.86 | 13,771 |
| 2021-03-29 | $5.84 | $6.06 | $5.84 | $5.93 | $5.84 | 53,429 |
| 2021-03-26 | $5.75 | $5.86 | $5.69 | $5.86 | $5.77 | 8,288 |
| 2021-03-25 | $5.58 | $5.72 | $5.57 | $5.57 | $5.49 | 5,171 |
| 2021-03-24 | $5.73 | $5.76 | $5.61 | $5.76 | $5.67 | 11,443 |
| 2021-03-23 | $5.65 | $5.87 | $5.61 | $5.83 | $5.74 | 12,052 |
| 2021-03-22 | $5.82 | $6.03 | $5.82 | $5.87 | $5.78 | 4,767 |
| 2021-03-19 | $5.78 | $5.99 | $5.78 | $5.84 | $5.75 | 3,427 |
| 2021-03-18 | $5.93 | $5.99 | $5.80 | $5.80 | $5.71 | 8,651 |
| 2021-03-17 | $5.94 | $6.15 | $5.79 | $6.15 | $6.06 | 53,787 |
| 2021-03-16 | $6.07 | $6.14 | $6.00 | $6.04 | $5.95 | 13,556 |
| 2021-03-15 | $5.75 | $5.96 | $5.75 | $5.94 | $5.85 | 15,133 |
| 2021-03-12 | $5.75 | $5.80 | $5.65 | $5.75 | $5.66 | 7,910 |
| 2021-03-11 | $5.43 | $5.63 | $5.43 | $5.57 | $5.49 | 28,651 |
| 2021-03-10 | $4.90 | $4.94 | $4.82 | $4.94 | $4.87 | 7,098 |
| 2021-03-09 | $4.89 | $4.99 | $4.86 | $4.86 | $4.79 | 6,475 |
| 2021-03-08 | $4.86 | $4.95 | $4.84 | $4.88 | $4.81 | 18,642 |
| 2021-03-05 | $5.04 | $5.04 | $4.82 | $4.82 | $4.75 | 7,487 |
| 2021-03-04 | $4.88 | $4.91 | $4.85 | $4.91 | $4.83 | 2,076 |
| 2021-03-03 | $5.12 | $5.12 | $4.84 | $4.94 | $4.87 | 3,503 |
| 2021-03-02 | $4.84 | $5.01 | $4.82 | $4.82 | $4.75 | 2,016 |
| 2021-03-01 | $4.79 | $5.07 | $4.79 | $5.01 | $4.94 | 10,812 |
| 2021-02-26 | $4.80 | $4.90 | $4.73 | $4.80 | $4.73 | 12,976 |
| 2021-02-25 | $5.00 | $5.02 | $4.80 | $4.87 | $4.80 | 6,500 |
| 2021-02-24 | $4.88 | $4.94 | $4.85 | $4.87 | $4.80 | 6,500 |
| 2021-02-23 | $4.88 | $5.00 | $4.82 | $5.00 | $4.93 | 15,776 |
| 2021-02-22 | $4.88 | $4.96 | $4.76 | $4.81 | $4.74 | 2,604 |
| 2021-02-19 | $4.91 | $4.97 | $4.87 | $4.96 | $4.89 | 5,850 |
| 2021-02-18 | $4.94 | $4.94 | $4.79 | $4.81 | $4.74 | 5,039 |
| 2021-02-17 | $4.76 | $4.92 | $4.76 | $4.78 | $4.71 | 25,944 |
| 2021-02-16 | $5.11 | $5.11 | $5.01 | $5.01 | $4.94 | 10,337 |
| 2021-02-12 | $5.00 | $5.11 | $4.91 | $5.04 | $4.96 | 61,380 |
| 2021-02-11 | $4.71 | $4.90 | $4.71 | $4.75 | $4.68 | 7,163 |
| 2021-02-10 | $4.84 | $4.93 | $4.83 | $4.86 | $4.79 | 8,586 |
| 2021-02-09 | $4.64 | $4.83 | $4.64 | $4.70 | $4.63 | 13,889 |
| 2021-02-08 | $4.60 | $4.60 | $4.54 | $4.58 | $4.51 | 5,700 |
| 2021-02-05 | $4.81 | $4.81 | $4.54 | $4.64 | $4.57 | 13,079 |
| 2021-02-04 | $4.22 | $4.47 | $4.22 | $4.35 | $4.28 | 10,770 |
| 2021-02-03 | $4.28 | $4.28 | $4.13 | $4.15 | $4.09 | 4,024 |
| 2021-02-02 | $4.06 | $4.21 | $4.06 | $4.11 | $4.05 | 5,369 |
| 2021-02-01 | $4.13 | $4.16 | $4.09 | $4.14 | $4.07 | 45,260 |
| 2021-01-29 | $4.15 | $4.20 | $4.11 | $4.12 | $4.06 | 78,735 |
| 2021-01-28 | $4.22 | $4.22 | $4.15 | $4.22 | $4.16 | 26,300 |
| 2021-01-27 | $4.28 | $4.31 | $4.14 | $4.14 | $4.08 | 165,766 |
| 2021-01-26 | $4.36 | $4.36 | $4.24 | $4.32 | $4.25 | 7,687 |
| 2021-01-25 | $4.35 | $4.35 | $4.25 | $4.33 | $4.27 | 4,836 |
| 2021-01-22 | $4.28 | $4.34 | $4.23 | $4.23 | $4.17 | 6,648 |
| 2021-01-21 | $4.42 | $4.46 | $4.35 | $4.37 | $4.30 | 30,347 |
| 2021-01-20 | $4.40 | $4.40 | $4.26 | $4.32 | $4.26 | 13,579 |
| 2021-01-19 | $4.35 | $4.35 | $4.25 | $4.25 | $4.19 | 32,997 |
| 2021-01-15 | $4.32 | $4.32 | $4.26 | $4.30 | $4.24 | 22,667 |
| 2021-01-14 | $4.35 | $4.38 | $4.29 | $4.35 | $4.28 | 11,768 |
| 2021-01-13 | $4.36 | $4.40 | $4.34 | $4.37 | $4.30 | 8,783 |
| 2021-01-12 | $4.24 | $4.40 | $4.24 | $4.39 | $4.32 | 11,358 |
| 2021-01-11 | $4.38 | $4.40 | $4.27 | $4.27 | $4.20 | 28,838 |
| 2021-01-08 | $4.40 | $4.52 | $4.36 | $4.47 | $4.40 | 21,198 |
| 2021-01-07 | $4.28 | $4.53 | $4.28 | $4.51 | $4.44 | 169,885 |
| 2021-01-06 | $4.31 | $4.35 | $4.27 | $4.28 | $4.22 | 71,358 |
| 2021-01-05 | $4.24 | $4.24 | $4.12 | $4.23 | $4.17 | 7,645 |
| 2021-01-04 | $4.24 | $4.25 | $4.05 | $4.10 | $4.04 | 103,790 |
| 2020-12-31 | $4.15 | $4.15 | $4.05 | $4.10 | $4.04 | 17,707 |
| 2020-12-30 | $4.16 | $4.20 | $4.09 | $4.13 | $4.07 | 133,709 |
| 2020-12-29 | $4.30 | $4.30 | $4.16 | $4.16 | $4.10 | 17,578 |
| 2020-12-28 | $4.08 | $4.22 | $4.08 | $4.20 | $4.14 | 20,329 |
| 2020-12-24 | $4.20 | $4.31 | $4.09 | $4.23 | $4.17 | 28,465 |
| 2020-12-23 | $4.23 | $4.31 | $4.23 | $4.24 | $4.18 | 201,955 |
| 2020-12-22 | $4.15 | $4.23 | $4.15 | $4.23 | $4.17 | 77,027 |
| 2020-12-21 | $4.18 | $4.22 | $4.08 | $4.22 | $4.16 | 43,799 |
| 2020-12-18 | $4.20 | $4.31 | $4.20 | $4.28 | $4.22 | 11,853 |
| 2020-12-17 | $4.11 | $4.35 | $4.08 | $4.16 | $4.10 | 54,514 |
| 2020-12-16 | $4.46 | $4.47 | $4.38 | $4.47 | $4.40 | 17,639 |
| 2020-12-15 | $4.36 | $4.44 | $4.36 | $4.42 | $4.35 | 13,240 |
| 2020-12-14 | $4.36 | $4.40 | $4.29 | $4.29 | $4.23 | 49,457 |
| 2020-12-11 | $3.95 | $4.04 | $3.92 | $3.99 | $3.93 | 214,832 |
| 2020-12-10 | $4.54 | $4.54 | $4.35 | $4.39 | $4.32 | 513,135 |
| 2020-12-09 | $4.74 | $4.74 | $4.56 | $4.61 | $4.54 | 29,816 |
| 2020-12-08 | $4.78 | $4.78 | $4.64 | $4.68 | $4.61 | 56,769 |
| 2020-12-07 | $4.70 | $4.75 | $4.59 | $4.73 | $4.65 | 39,731 |
| 2020-12-04 | $4.48 | $4.62 | $4.48 | $4.59 | $4.52 | 7,241 |
| 2020-12-03 | $4.40 | $4.62 | $4.40 | $4.48 | $4.41 | 45,239 |
| 2020-12-02 | $4.39 | $4.40 | $4.25 | $4.40 | $4.33 | 17,510 |
| 2020-12-01 | $4.25 | $4.37 | $4.24 | $4.37 | $4.30 | 19,752 |
| 2020-11-30 | $4.33 | $4.35 | $4.20 | $4.22 | $4.16 | 22,071 |
| 2020-11-27 | $4.60 | $4.60 | $4.48 | $4.52 | $4.45 | 60,999 |
| 2020-11-25 | $4.61 | $4.71 | $4.61 | $4.70 | $4.63 | 46,893 |
| 2020-11-24 | $4.38 | $4.54 | $4.38 | $4.40 | $4.33 | 9,427 |
| 2020-11-23 | $4.46 | $4.46 | $4.29 | $4.34 | $4.28 | 31,385 |
| 2020-11-20 | $4.23 | $4.32 | $4.23 | $4.28 | $4.22 | 8,338 |
| 2020-11-19 | $4.12 | $4.30 | $4.12 | $4.19 | $4.13 | 7,145 |
| 2020-11-18 | $4.25 | $4.46 | $4.25 | $4.29 | $4.23 | 38,204 |
| 2020-11-17 | $4.25 | $4.30 | $4.25 | $4.26 | $4.20 | 44,283 |
| 2020-11-16 | $4.40 | $4.43 | $4.35 | $4.42 | $4.35 | 16,361 |
| 2020-11-13 | $4.41 | $4.47 | $4.41 | $4.47 | $4.40 | 7,210 |
| 2020-11-12 | $4.34 | $4.42 | $4.34 | $4.35 | $4.28 | 28,047 |
| 2020-11-11 | $4.40 | $4.46 | $4.40 | $4.45 | $4.38 | 25,553 |
| 2020-11-10 | $4.34 | $4.41 | $4.29 | $4.33 | $4.27 | 43,091 |
| 2020-11-09 | $4.31 | $4.34 | $4.23 | $4.28 | $4.21 | 71,462 |
| 2020-11-06 | $3.87 | $3.92 | $3.87 | $3.92 | $3.86 | 10,762 |
| 2020-11-05 | $3.85 | $3.92 | $3.84 | $3.92 | $3.86 | 7,564 |
| 2020-11-04 | $3.78 | $3.84 | $3.78 | $3.83 | $3.77 | 5,390 |
| 2020-11-03 | $3.75 | $3.82 | $3.75 | $3.78 | $3.72 | 16,403 |
| 2020-11-02 | $3.59 | $3.60 | $3.46 | $3.59 | $3.54 | 41,493 |
| 2020-10-30 | $3.66 | $3.66 | $3.49 | $3.53 | $3.48 | 39,952 |
| 2020-10-29 | $3.33 | $3.43 | $3.29 | $3.35 | $3.30 | 15,607 |
| 2020-10-28 | $3.39 | $3.42 | $3.27 | $3.31 | $3.26 | 70,065 |
| 2020-10-27 | $3.54 | $3.66 | $3.51 | $3.53 | $3.48 | 32,853 |
| 2020-10-26 | $3.54 | $3.59 | $3.49 | $3.51 | $3.46 | 9,056 |
| 2020-10-23 | $3.46 | $3.60 | $3.46 | $3.57 | $3.52 | 38,071 |
| 2020-10-22 | $3.36 | $3.46 | $3.36 | $3.44 | $3.38 | 32,165 |
| 2020-10-21 | $3.40 | $3.46 | $3.37 | $3.40 | $3.35 | 67,112 |
| 2020-10-20 | $3.27 | $3.42 | $3.27 | $3.42 | $3.37 | 11,713 |
| 2020-10-19 | $3.35 | $3.42 | $3.30 | $3.34 | $3.29 | 4,336 |
| 2020-10-16 | $3.42 | $3.43 | $3.35 | $3.35 | $3.30 | 58,328 |
| 2020-10-15 | $3.34 | $3.45 | $3.34 | $3.38 | $3.33 | 46,201 |
| 2020-10-14 | $3.26 | $3.34 | $3.26 | $3.29 | $3.24 | 9,917 |
| 2020-10-13 | $3.35 | $3.35 | $3.20 | $3.25 | $3.20 | 11,921 |
| 2020-10-12 | $3.35 | $3.37 | $3.28 | $3.37 | $3.32 | 7,380 |
| 2020-10-09 | $3.31 | $3.34 | $3.30 | $3.31 | $3.26 | 5,963 |
| 2020-10-08 | $3.31 | $3.35 | $3.28 | $3.28 | $3.23 | 19,872 |
| 2020-10-07 | $3.27 | $3.31 | $3.24 | $3.28 | $3.23 | 8,933 |
| 2020-10-06 | $3.42 | $3.42 | $3.27 | $3.27 | $3.22 | 23,861 |
| 2020-10-05 | $3.42 | $3.42 | $3.24 | $3.37 | $3.32 | 5,737 |
| 2020-10-02 | $3.25 | $3.38 | $3.25 | $3.33 | $3.28 | 6,184 |
| 2020-10-01 | $3.37 | $3.37 | $3.25 | $3.32 | $3.27 | 6,454 |
| 2020-09-30 | $3.41 | $3.42 | $3.33 | $3.42 | $3.37 | 32,043 |
| 2020-09-29 | $3.38 | $3.39 | $3.36 | $3.39 | $3.34 | 8,208 |
| 2020-09-28 | $3.22 | $3.34 | $3.22 | $3.27 | $3.22 | 9,635 |
| 2020-09-25 | $3.28 | $3.28 | $3.09 | $3.12 | $3.07 | 98,993 |
| 2020-09-24 | $3.29 | $3.40 | $3.29 | $3.40 | $3.35 | 7,898 |
| 2020-09-23 | $3.45 | $3.45 | $3.31 | $3.38 | $3.33 | 64,494 |
| 2020-09-22 | $3.28 | $3.34 | $3.26 | $3.34 | $3.29 | 11,925 |
| 2020-09-21 | $3.34 | $3.36 | $3.23 | $3.31 | $3.26 | 30,476 |
| 2020-09-18 | $3.60 | $3.60 | $3.50 | $3.60 | $3.55 | 157,390 |
| 2020-09-17 | $3.60 | $3.63 | $3.58 | $3.58 | $3.53 | 4,783 |
| 2020-09-16 | $3.59 | $3.65 | $3.51 | $3.60 | $3.55 | 7,013 |
| 2020-09-15 | $3.46 | $3.51 | $3.46 | $3.51 | $3.46 | 5,052 |
| 2020-09-14 | $3.51 | $3.51 | $3.44 | $3.45 | $3.40 | 17,164 |
| 2020-09-11 | $3.64 | $3.64 | $3.41 | $3.45 | $3.40 | 17,973 |
| 2020-09-10 | $3.61 | $3.66 | $3.54 | $3.66 | $3.61 | 6,719 |
| 2020-09-09 | $3.61 | $3.64 | $3.61 | $3.64 | $3.59 | 22,572 |
| 2020-09-08 | $3.52 | $3.65 | $3.51 | $3.53 | $3.48 | 9,376 |
| 2020-09-04 | $3.51 | $3.55 | $3.44 | $3.52 | $3.47 | 32,362 |
| 2020-09-03 | $3.58 | $3.59 | $3.46 | $3.47 | $3.42 | 52,128 |
| 2020-09-02 | $3.54 | $3.57 | $3.52 | $3.56 | $3.51 | 8,829 |
| 2020-09-01 | $3.63 | $3.77 | $3.63 | $3.72 | $3.66 | 8,504 |
| 2020-08-31 | $3.67 | $3.75 | $3.63 | $3.66 | $3.60 | 18,356 |
| 2020-08-28 | $3.84 | $3.84 | $3.78 | $3.81 | $3.75 | 13,963 |
| 2020-08-27 | $3.86 | $3.87 | $3.75 | $3.76 | $3.70 | 11,980 |
| 2020-08-26 | $3.90 | $3.91 | $3.84 | $3.86 | $3.80 | 10,532 |
| 2020-08-25 | $3.96 | $3.99 | $3.89 | $3.99 | $3.93 | 9,359 |
| 2020-08-24 | $3.97 | $4.03 | $3.96 | $4.00 | $3.94 | 19,275 |
| 2020-08-21 | $3.95 | $3.95 | $3.81 | $3.86 | $3.80 | 20,255 |
| 2020-08-20 | $3.85 | $3.85 | $3.70 | $3.79 | $3.73 | 31,265 |
| 2020-08-19 | $3.98 | $4.03 | $3.98 | $4.00 | $3.94 | 3,901 |
| 2020-08-18 | $3.86 | $3.90 | $3.86 | $3.89 | $3.83 | 13,992 |
| 2020-08-17 | $3.95 | $3.96 | $3.85 | $3.86 | $3.80 | 10,498 |
| 2020-08-14 | $3.88 | $4.05 | $3.88 | $4.02 | $3.96 | 37,852 |
| 2020-08-13 | $3.76 | $3.88 | $3.76 | $3.84 | $3.78 | 16,297 |
| 2020-08-12 | $3.68 | $3.73 | $3.66 | $3.71 | $3.65 | 28,494 |
| 2020-08-11 | $3.50 | $3.62 | $3.50 | $3.59 | $3.54 | 32,188 |
| 2020-08-10 | $3.48 | $3.49 | $3.35 | $3.38 | $3.33 | 10,374 |
| 2020-08-07 | $3.36 | $3.45 | $3.34 | $3.34 | $3.29 | 25,920 |
| 2020-08-06 | $3.49 | $3.52 | $3.40 | $3.52 | $3.47 | 9,529 |
| 2020-08-05 | $3.51 | $3.55 | $3.50 | $3.55 | $3.50 | 7,596 |
| 2020-08-04 | $3.32 | $3.37 | $3.30 | $3.37 | $3.32 | 8,628 |
| 2020-08-03 | $3.52 | $3.52 | $3.30 | $3.32 | $3.27 | 26,015 |
| 2020-07-31 | $3.63 | $3.63 | $3.52 | $3.54 | $3.48 | 14,974 |
| 2020-07-30 | $3.59 | $3.71 | $3.59 | $3.71 | $3.65 | 21,634 |
| 2020-07-29 | $3.99 | $3.99 | $3.88 | $3.95 | $3.89 | 18,411 |
| 2020-07-28 | $3.85 | $3.91 | $3.76 | $3.90 | $3.84 | 18,824 |
| 2020-07-27 | $3.98 | $4.01 | $3.90 | $3.91 | $3.85 | 13,903 |
| 2020-07-24 | $3.91 | $4.06 | $3.91 | $4.06 | $4.00 | 59,260 |
| 2020-07-23 | $3.73 | $3.73 | $3.58 | $3.62 | $3.57 | 26,779 |
| 2020-07-22 | $3.89 | $3.89 | $3.75 | $3.75 | $3.69 | 12,386 |
| 2020-07-21 | $3.89 | $3.95 | $3.82 | $3.94 | $3.88 | 30,710 |
| 2020-07-20 | $3.89 | $3.93 | $3.85 | $3.93 | $3.87 | 49,940 |
| 2020-07-17 | $3.76 | $3.88 | $3.72 | $3.84 | $3.78 | 20,362 |
| 2020-07-16 | $3.64 | $3.75 | $3.64 | $3.72 | $3.66 | 49,307 |
| 2020-07-15 | $3.62 | $3.62 | $3.46 | $3.47 | $3.42 | 6,087 |
| 2020-07-14 | $3.49 | $3.59 | $3.49 | $3.52 | $3.47 | 7,551 |
| 2020-07-13 | $3.56 | $3.63 | $3.48 | $3.48 | $3.43 | 66,895 |
| 2020-07-10 | $3.41 | $3.45 | $3.35 | $3.38 | $3.33 | 9,762 |
| 2020-07-09 | $3.50 | $3.53 | $3.39 | $3.53 | $3.48 | 10,227 |
| 2020-07-08 | $3.43 | $3.46 | $3.40 | $3.40 | $3.35 | 41,883 |
| 2020-07-07 | $3.41 | $3.43 | $3.35 | $3.39 | $3.34 | 89,314 |
| 2020-07-06 | $3.55 | $3.57 | $3.46 | $3.51 | $3.46 | 20,743 |
| 2020-07-02 | $3.28 | $3.45 | $3.23 | $3.38 | $3.33 | 12,609 |
| 2020-07-01 | $3.15 | $3.16 | $3.10 | $3.11 | $3.06 | 23,289 |
| 2020-06-30 | $3.12 | $3.16 | $3.05 | $3.10 | $3.05 | 445,327 |
| 2020-06-29 | $3.29 | $3.29 | $3.18 | $3.23 | $3.18 | 11,187 |
| 2020-06-26 | $3.32 | $3.32 | $3.16 | $3.27 | $3.22 | 19,614 |
| 2020-06-25 | $3.16 | $3.30 | $3.14 | $3.22 | $3.17 | 41,228 |
| 2020-06-24 | $3.17 | $3.20 | $3.05 | $3.15 | $3.10 | 9,440 |
| 2020-06-23 | $3.30 | $3.33 | $3.25 | $3.29 | $3.24 | 8,195 |
| 2020-06-22 | $3.33 | $3.33 | $3.20 | $3.29 | $3.24 | 17,147 |
| 2020-06-19 | $3.29 | $3.31 | $3.21 | $3.23 | $3.18 | 13,332 |
| 2020-06-18 | $3.24 | $3.31 | $3.23 | $3.23 | $3.18 | 3,020 |
| 2020-06-17 | $3.29 | $3.39 | $3.28 | $3.33 | $3.28 | 23,898 |
| 2020-06-16 | $3.29 | $3.29 | $3.12 | $3.26 | $3.21 | 9,088 |
| 2020-06-15 | $3.11 | $3.22 | $3.09 | $3.16 | $3.11 | 13,687 |
| 2020-06-12 | $3.15 | $3.15 | $3.05 | $3.11 | $3.06 | 17,975 |
| 2020-06-11 | $3.07 | $3.16 | $2.94 | $3.01 | $2.96 | 35,310 |
| 2020-06-10 | $3.45 | $3.47 | $3.34 | $3.36 | $3.31 | 39,965 |
| 2020-06-09 | $3.50 | $3.58 | $3.48 | $3.51 | $3.46 | 15,390 |
| 2020-06-08 | $3.53 | $3.59 | $3.44 | $3.53 | $3.48 | 32,103 |
| 2020-06-05 | $3.45 | $3.58 | $3.45 | $3.49 | $3.44 | 54,404 |
| 2020-06-04 | $3.46 | $3.46 | $3.36 | $3.42 | $3.37 | 10,154 |
| 2020-06-03 | $3.35 | $3.50 | $3.35 | $3.50 | $3.45 | 37,320 |
| 2020-06-02 | $3.29 | $3.36 | $3.26 | $3.32 | $3.27 | 10,607 |
| 2020-06-01 | $3.14 | $3.25 | $3.10 | $3.14 | $3.09 | 13,265 |
| 2020-05-29 | $3.03 | $3.16 | $3.03 | $3.16 | $3.11 | 95,695 |
| 2020-05-28 | $3.21 | $3.25 | $3.13 | $3.13 | $3.08 | 61,423 |
| 2020-05-27 | $3.13 | $3.29 | $3.11 | $3.19 | $3.14 | 11,448 |
| 2020-05-26 | $2.96 | $3.13 | $2.96 | $3.00 | $2.96 | 24,972 |
| 2020-05-22 | $3.01 | $3.02 | $2.91 | $2.92 | $2.88 | 28,916 |
| 2020-05-21 | $3.09 | $3.19 | $3.05 | $3.11 | $3.06 | 26,661 |
| 2020-05-20 | $3.15 | $3.17 | $3.04 | $3.04 | $2.99 | 35,457 |
| 2020-05-19 | $3.08 | $3.22 | $3.05 | $3.12 | $3.07 | 116,006 |
| 2020-05-18 | $2.77 | $2.89 | $2.76 | $2.88 | $2.84 | 26,848 |
| 2020-05-15 | $2.62 | $2.64 | $2.54 | $2.60 | $2.56 | 12,477 |
| 2020-05-14 | $2.57 | $2.57 | $2.42 | $2.52 | $2.48 | 132,382 |
| 2020-05-13 | $2.73 | $2.74 | $2.63 | $2.63 | $2.59 | 67,693 |
| 2020-05-12 | $2.75 | $2.80 | $2.71 | $2.75 | $2.71 | 11,149 |
| 2020-05-11 | $2.67 | $2.79 | $2.67 | $2.70 | $2.66 | 46,448 |
| 2020-05-08 | $2.73 | $2.78 | $2.66 | $2.66 | $2.62 | 16,137 |
| 2020-05-07 | $2.68 | $2.75 | $2.66 | $2.68 | $2.64 | 187,801 |
| 2020-05-06 | $2.64 | $2.66 | $2.61 | $2.64 | $2.60 | 12,072 |
| 2020-05-05 | $2.72 | $2.80 | $2.70 | $2.70 | $2.66 | 82,972 |
| 2020-05-04 | $2.53 | $2.53 | $2.45 | $2.52 | $2.48 | 49,608 |
| 2020-05-01 | $2.55 | $2.60 | $2.47 | $2.59 | $2.55 | 16,247 |
| 2020-04-30 | $2.57 | $2.67 | $2.57 | $2.58 | $2.54 | 22,507 |
| 2020-04-29 | $2.55 | $2.58 | $2.55 | $2.57 | $2.53 | 21,498 |
| 2020-04-28 | $2.60 | $2.60 | $2.52 | $2.54 | $2.50 | 66,735 |
| 2020-04-27 | $2.32 | $2.37 | $2.29 | $2.35 | $2.31 | 23,860 |
| 2020-04-24 | $2.35 | $2.35 | $2.28 | $2.32 | $2.29 | 38,679 |
| 2020-04-23 | $2.35 | $2.37 | $2.30 | $2.32 | $2.29 | 47,361 |
| 2020-04-22 | $2.36 | $2.41 | $2.32 | $2.35 | $2.31 | 33,548 |
| 2020-04-21 | $2.41 | $2.43 | $2.38 | $2.39 | $2.35 | 67,112 |
| 2020-04-20 | $2.41 | $2.46 | $2.33 | $2.42 | $2.38 | 236,411 |
| 2020-04-17 | $2.82 | $2.82 | $2.76 | $2.79 | $2.75 | 22,817 |
| 2020-04-16 | $2.75 | $2.75 | $2.61 | $2.67 | $2.63 | 27,578 |
| 2020-04-15 | $2.61 | $2.65 | $2.57 | $2.59 | $2.55 | 24,523 |
| 2020-04-14 | $2.74 | $2.85 | $2.72 | $2.81 | $2.77 | 54,591 |
| 2020-04-13 | $2.91 | $2.91 | $2.75 | $2.80 | $2.76 | 22,374 |
| 2020-04-09 | $2.79 | $2.96 | $2.75 | $2.88 | $2.84 | 78,581 |
| 2020-04-08 | $2.74 | $2.74 | $2.59 | $2.71 | $2.67 | 261,587 |
| 2020-04-07 | $3.00 | $3.00 | $2.76 | $2.85 | $2.81 | 153,413 |
| 2020-04-06 | $2.59 | $2.87 | $2.59 | $2.83 | $2.79 | 37,004 |
| 2020-04-03 | $2.53 | $2.60 | $2.41 | $2.49 | $2.45 | 22,705 |
| 2020-04-02 | $2.73 | $2.73 | $2.59 | $2.59 | $2.55 | 38,193 |
| 2020-04-01 | $2.68 | $2.70 | $2.53 | $2.64 | $2.46 | 500,927 |
| 2020-03-31 | $2.74 | $2.74 | $2.59 | $2.68 | $2.49 | 59,753 |
| 2020-03-30 | $2.35 | $2.35 | $2.29 | $2.33 | $2.17 | 38,035 |
| 2020-03-27 | $2.35 | $2.35 | $2.29 | $2.32 | $2.16 | 29,407 |
| 2020-03-26 | $2.22 | $2.37 | $2.21 | $2.35 | $2.19 | 197,083 |
| 2020-03-25 | $2.14 | $2.21 | $2.08 | $2.15 | $2.00 | 205,102 |
| 2020-03-24 | $1.81 | $1.97 | $1.80 | $1.95 | $1.81 | 111,234 |
| 2020-03-23 | $1.63 | $1.77 | $1.57 | $1.68 | $1.56 | 313,167 |
| 2020-03-20 | $2.16 | $2.18 | $2.01 | $2.02 | $1.88 | 56,901 |
| 2020-03-19 | $2.34 | $2.38 | $2.19 | $2.31 | $2.15 | 24,645 |
| 2020-03-18 | $2.59 | $2.59 | $2.18 | $2.19 | $2.04 | 37,600 |
| 2020-03-17 | $2.75 | $2.77 | $2.65 | $2.69 | $2.50 | 350,469 |
| 2020-03-16 | $2.85 | $3.18 | $2.75 | $2.75 | $2.56 | 26,528 |
| 2020-03-13 | $3.37 | $3.44 | $3.25 | $3.31 | $3.08 | 30,167 |
| 2020-03-12 | $3.47 | $3.47 | $3.14 | $3.22 | $3.00 | 58,967 |
| 2020-03-11 | $4.09 | $4.09 | $3.77 | $3.81 | $3.55 | 34,704 |
| 2020-03-10 | $4.06 | $4.11 | $3.89 | $4.11 | $3.82 | 79,529 |
| 2020-03-09 | $4.14 | $4.18 | $3.92 | $3.93 | $3.66 | 29,803 |
| 2020-03-06 | $4.82 | $4.92 | $4.79 | $4.84 | $4.50 | 7,889 |
| 2020-03-05 | $5.02 | $5.02 | $4.88 | $4.90 | $4.56 | 23,888 |
| 2020-03-04 | $5.06 | $5.13 | $5.04 | $5.10 | $4.75 | 30,450 |
| 2020-03-03 | $5.02 | $5.07 | $4.93 | $4.94 | $4.60 | 70,108 |
| 2020-03-02 | $4.95 | $5.04 | $4.77 | $5.03 | $4.68 | 75,790 |
| 2020-02-28 | $4.77 | $4.87 | $4.69 | $4.73 | $4.40 | 39,636 |
| 2020-02-27 | $5.14 | $5.14 | $4.96 | $4.96 | $4.62 | 26,150 |
| 2020-02-26 | $5.34 | $5.43 | $5.29 | $5.29 | $4.92 | 31,660 |
| 2020-02-25 | $5.44 | $5.44 | $5.25 | $5.28 | $4.91 | 60,596 |
| 2020-02-24 | $5.35 | $5.53 | $5.35 | $5.49 | $5.11 | 59,608 |
| 2020-02-21 | $5.83 | $5.89 | $5.83 | $5.89 | $5.48 | 6,781 |
| 2020-02-20 | $5.87 | $5.89 | $5.83 | $5.89 | $5.48 | 10,091 |
| 2020-02-19 | $5.86 | $5.97 | $5.86 | $5.95 | $5.54 | 8,495 |
| 2020-02-18 | $5.98 | $5.98 | $5.90 | $5.90 | $5.49 | 10,041 |
| 2020-02-14 | $5.88 | $5.90 | $5.82 | $5.89 | $5.48 | 6,186 |
| 2020-02-13 | $5.96 | $5.96 | $5.88 | $5.94 | $5.53 | 6,402 |
| 2020-02-12 | $5.96 | $5.99 | $5.93 | $5.98 | $5.56 | 13,300 |
| 2020-02-11 | $5.63 | $5.93 | $5.63 | $5.90 | $5.49 | 7,377 |
| 2020-02-10 | $5.50 | $5.59 | $5.50 | $5.57 | $5.18 | 7,373 |
| 2020-02-07 | $5.50 | $5.53 | $5.47 | $5.50 | $5.12 | 27,704 |
| 2020-02-06 | $5.57 | $5.62 | $5.50 | $5.50 | $5.12 | 286,628 |
| 2020-02-05 | $5.57 | $5.64 | $5.57 | $5.63 | $5.23 | 14,640 |
| 2020-02-04 | $5.56 | $5.57 | $5.52 | $5.54 | $5.16 | 27,312 |
| 2020-02-03 | $5.46 | $5.50 | $5.43 | $5.45 | $5.07 | 9,231 |
| 2020-01-31 | $5.51 | $5.51 | $5.40 | $5.42 | $5.04 | 42,259 |
| 2020-01-30 | $5.70 | $5.70 | $5.60 | $5.66 | $5.27 | 68,871 |
| 2020-01-29 | $5.60 | $5.68 | $5.60 | $5.66 | $5.27 | 108,556 |
| 2020-01-28 | $5.59 | $5.62 | $5.53 | $5.60 | $5.21 | 154,851 |
| 2020-01-27 | $5.67 | $5.67 | $5.53 | $5.59 | $5.20 | 6,156 |
| 2020-01-24 | $5.78 | $5.80 | $5.70 | $5.80 | $5.40 | 3,038 |
| 2020-01-23 | $5.77 | $5.82 | $5.77 | $5.81 | $5.41 | 16,051 |
| 2020-01-22 | $5.83 | $5.88 | $5.83 | $5.86 | $5.45 | 23,801 |
| 2020-01-21 | $5.75 | $5.78 | $5.70 | $5.72 | $5.32 | 75,985 |
| 2020-01-17 | $5.83 | $5.89 | $5.80 | $5.82 | $5.42 | 7,367 |
| 2020-01-16 | $5.84 | $5.89 | $5.84 | $5.87 | $5.46 | 19,511 |
| 2020-01-15 | $5.87 | $5.87 | $5.81 | $5.81 | $5.41 | 5,789 |
| 2020-01-14 | $5.83 | $5.87 | $5.80 | $5.83 | $5.43 | 18,852 |
| 2020-01-13 | $5.78 | $5.83 | $5.74 | $5.76 | $5.36 | 1,891 |
| 2020-01-10 | $5.88 | $5.92 | $5.84 | $5.86 | $5.45 | 5,892 |
| 2020-01-09 | $5.64 | $5.66 | $5.57 | $5.61 | $5.22 | 24,592 |
| 2020-01-08 | $5.64 | $5.79 | $5.64 | $5.70 | $5.30 | 24,166 |
| 2020-01-07 | $5.56 | $5.74 | $5.55 | $5.63 | $5.24 | 24,596 |
| 2020-01-06 | $5.62 | $5.67 | $5.62 | $5.67 | $5.28 | 8,764 |
| 2020-01-03 | $5.79 | $5.80 | $5.71 | $5.73 | $5.33 | 10,257 |
| 2020-01-02 | $5.88 | $6.00 | $5.88 | $6.00 | $5.58 | 19,570 |
| 2019-12-31 | $5.94 | $5.94 | $5.87 | $5.91 | $5.50 | 9,614 |
| 2019-12-30 | $5.99 | $5.99 | $5.92 | $5.94 | $5.53 | 12,848 |
| 2019-12-27 | $5.98 | $6.04 | $5.96 | $6.00 | $5.58 | 10,296 |
| 2019-12-26 | $6.00 | $6.03 | $6.00 | $6.01 | $5.59 | 7,329 |
| 2019-12-24 | $6.05 | $6.05 | $5.97 | $5.98 | $5.56 | 18,079 |
| 2019-12-23 | $5.96 | $6.02 | $5.95 | $5.99 | $5.57 | 20,816 |
| 2019-12-20 | $6.07 | $6.07 | $6.01 | $6.01 | $5.59 | 8,378 |
| 2019-12-19 | $6.08 | $6.10 | $6.05 | $6.05 | $5.63 | 50,031 |
| 2019-12-18 | $6.02 | $6.24 | $6.02 | $6.20 | $5.77 | 223,702 |
| 2019-12-17 | $5.99 | $5.99 | $5.95 | $5.95 | $5.54 | 6,533 |
| 2019-12-16 | $6.00 | $6.08 | $5.93 | $5.94 | $5.53 | 5,452 |
| 2019-12-13 | $5.94 | $6.00 | $5.94 | $5.99 | $5.57 | 4,288 |
| 2019-12-12 | $5.92 | $5.94 | $5.89 | $5.92 | $5.51 | 14,255 |
| 2019-12-11 | $5.82 | $5.84 | $5.79 | $5.82 | $5.42 | 26,864 |
| 2019-12-10 | $5.71 | $5.75 | $5.71 | $5.74 | $5.34 | 16,808 |
| 2019-12-09 | $5.84 | $5.86 | $5.77 | $5.79 | $5.39 | 19,532 |
| 2019-12-06 | $5.85 | $5.89 | $5.82 | $5.88 | $5.47 | 6,553 |
| 2019-12-05 | $5.84 | $5.90 | $5.81 | $5.83 | $5.43 | 7,759 |
| 2019-12-04 | $5.90 | $5.92 | $5.90 | $5.92 | $5.51 | 24,813 |
| 2019-12-03 | $5.87 | $5.87 | $5.84 | $5.84 | $5.43 | 11,489 |
| 2019-12-02 | $5.98 | $6.00 | $5.82 | $5.86 | $5.45 | 12,024 |
| 2019-11-29 | $6.26 | $6.27 | $6.25 | $6.25 | $5.82 | 7,252 |
| 2019-11-27 | $6.29 | $6.30 | $6.26 | $6.26 | $5.83 | 8,246 |
| 2019-11-26 | $6.16 | $6.17 | $6.13 | $6.14 | $5.71 | 18,304 |
| 2019-11-25 | $6.42 | $6.42 | $6.28 | $6.30 | $5.86 | 5,701 |
| 2019-11-22 | $6.36 | $6.38 | $6.32 | $6.37 | $5.93 | 10,894 |
| 2019-11-21 | $6.37 | $6.40 | $6.35 | $6.40 | $5.96 | 8,994 |
| 2019-11-20 | $6.45 | $6.46 | $6.42 | $6.42 | $5.97 | 3,289 |
| 2019-11-19 | $6.47 | $6.47 | $6.42 | $6.42 | $5.97 | 3,924 |
| 2019-11-18 | $6.46 | $6.48 | $6.39 | $6.40 | $5.96 | 9,969 |
| 2019-11-15 | $6.53 | $6.53 | $6.47 | $6.47 | $6.02 | 3,017 |
| 2019-11-14 | $6.55 | $6.62 | $6.55 | $6.60 | $6.14 | 17,703 |
| 2019-11-13 | $6.58 | $6.68 | $6.58 | $6.63 | $6.17 | 12,864 |
| 2019-11-12 | $6.58 | $6.61 | $6.52 | $6.54 | $6.09 | 3,852 |
| 2019-11-11 | $6.46 | $6.53 | $6.46 | $6.53 | $6.08 | 3,871 |
| 2019-11-08 | $6.55 | $6.55 | $6.46 | $6.46 | $6.01 | 1,307 |
| 2019-11-07 | $6.57 | $6.58 | $6.56 | $6.57 | $6.11 | 5,426 |
| 2019-11-06 | $6.48 | $6.51 | $6.47 | $6.48 | $6.03 | 2,922 |
| 2019-11-05 | $6.45 | $6.47 | $6.43 | $6.43 | $5.98 | 5,987 |
| 2019-11-04 | $6.36 | $6.37 | $6.29 | $6.31 | $5.87 | 5,349 |
| 2019-11-01 | $6.21 | $6.28 | $6.21 | $6.27 | $5.83 | 3,856 |
| 2019-10-31 | $6.15 | $6.16 | $6.11 | $6.14 | $5.71 | 5,558 |
| 2019-10-30 | $6.35 | $6.35 | $6.16 | $6.22 | $5.79 | 3,127 |
| 2019-10-29 | $6.39 | $6.44 | $6.39 | $6.44 | $5.99 | 5,581 |
| 2019-10-28 | $6.46 | $6.50 | $6.42 | $6.50 | $6.05 | 1,592 |
| 2019-10-25 | $6.39 | $6.44 | $6.39 | $6.44 | $5.99 | 2,565 |
| 2019-10-24 | $6.50 | $6.50 | $6.44 | $6.46 | $6.01 | 16,033 |
| 2019-10-23 | $6.42 | $6.52 | $6.42 | $6.52 | $6.07 | 2,931 |
| 2019-10-22 | $6.56 | $6.56 | $6.44 | $6.48 | $6.03 | 11,322 |
| 2019-10-21 | $6.33 | $6.41 | $6.32 | $6.41 | $5.97 | 11,414 |
| 2019-10-18 | $6.25 | $6.31 | $6.25 | $6.28 | $5.84 | 5,579 |
| 2019-10-17 | $6.22 | $6.25 | $6.19 | $6.19 | $5.76 | 6,392 |
| 2019-10-16 | $6.23 | $6.25 | $6.21 | $6.23 | $5.80 | 13,873 |
| 2019-10-15 | $6.18 | $6.24 | $6.18 | $6.21 | $5.78 | 11,947 |
| 2019-10-14 | $6.28 | $6.28 | $6.28 | $6.28 | $5.84 | 845 |
| 2019-10-11 | $6.29 | $6.29 | $6.29 | $6.29 | $5.85 | 3,944 |
| 2019-10-10 | $6.21 | $6.23 | $6.20 | $6.20 | $5.77 | 1,528 |
| 2019-10-09 | $6.13 | $6.22 | $6.13 | $6.22 | $5.79 | 5,991 |
| 2019-10-08 | $6.13 | $6.13 | $6.10 | $6.13 | $5.70 | 3,008 |
| 2019-10-07 | $6.24 | $6.28 | $6.21 | $6.21 | $5.78 | 8,220 |
| 2019-10-04 | $6.28 | $6.36 | $6.26 | $6.35 | $5.91 | 8,955 |
| 2019-10-03 | $6.03 | $6.09 | $6.00 | $6.01 | $5.59 | 19,033 |
| 2019-10-02 | $6.02 | $6.02 | $5.98 | $5.98 | $5.56 | 15,458 |
| 2019-10-01 | $6.11 | $6.16 | $6.09 | $6.11 | $5.69 | 3,857 |
| 2019-09-30 | $6.30 | $6.31 | $6.25 | $6.27 | $5.83 | 6,233 |
| 2019-09-27 | $6.48 | $6.48 | $6.37 | $6.39 | $5.95 | 5,621 |
| 2019-09-26 | $6.53 | $6.54 | $6.48 | $6.50 | $6.05 | 4,946 |
| 2019-09-25 | $6.50 | $6.53 | $6.47 | $6.53 | $6.08 | 42,616 |
| 2019-09-24 | $6.58 | $6.73 | $6.58 | $6.60 | $6.14 | 2,517 |
| 2019-09-23 | $6.79 | $6.79 | $6.64 | $6.70 | $6.23 | 4,959 |
| 2019-09-20 | $6.86 | $6.86 | $6.78 | $6.80 | $6.33 | 2,503 |
| 2019-09-19 | $6.91 | $6.95 | $6.84 | $6.85 | $6.37 | 2,759 |
| 2019-09-18 | $6.87 | $7.02 | $6.87 | $7.02 | $6.53 | 9,566 |
| 2019-09-17 | $7.09 | $7.09 | $6.89 | $6.93 | $6.45 | 6,971 |
| 2019-09-16 | $7.11 | $7.18 | $7.08 | $7.12 | $6.63 | 16,275 |
| 2019-09-13 | $6.95 | $7.01 | $6.94 | $6.94 | $6.46 | 20,304 |
| 2019-09-12 | $6.79 | $6.82 | $6.73 | $6.75 | $6.28 | 5,415 |
| 2019-09-11 | $6.78 | $6.79 | $6.71 | $6.77 | $6.30 | 4,562 |
| 2019-09-10 | $6.87 | $6.90 | $6.79 | $6.84 | $6.37 | 19,662 |
| 2019-09-09 | $6.80 | $6.81 | $6.76 | $6.79 | $6.32 | 1,948 |
| 2019-09-06 | $7.01 | $7.08 | $6.97 | $6.97 | $6.49 | 11,066 |
| 2019-09-05 | $6.82 | $6.84 | $6.82 | $6.83 | $6.36 | 5,938 |
| 2019-09-04 | $6.70 | $6.75 | $6.69 | $6.71 | $6.24 | 6,294 |
| 2019-09-03 | $6.75 | $6.75 | $6.65 | $6.73 | $6.26 | 2,292 |
| 2019-08-30 | $6.75 | $6.77 | $6.70 | $6.76 | $6.29 | 5,680 |
| 2019-08-29 | $6.62 | $6.63 | $6.56 | $6.62 | $6.16 | 3,534 |
| 2019-08-28 | $6.68 | $6.79 | $6.68 | $6.76 | $6.21 | 2,728 |
| 2019-08-27 | $6.57 | $6.62 | $6.53 | $6.59 | $6.05 | 4,436 |
| 2019-08-26 | $6.60 | $6.67 | $6.59 | $6.67 | $6.12 | 5,470 |
| 2019-08-23 | $6.71 | $6.71 | $6.53 | $6.53 | $6.00 | 1,189 |
| 2019-08-22 | $6.71 | $6.76 | $6.67 | $6.76 | $6.21 | 3,741 |
| 2019-08-21 | $6.81 | $6.83 | $6.77 | $6.83 | $6.27 | 2,845 |
| 2019-08-20 | $6.82 | $6.86 | $6.78 | $6.82 | $6.26 | 4,146 |
| 2019-08-19 | $6.88 | $6.88 | $6.70 | $6.79 | $6.23 | 6,589 |
| 2019-08-16 | $6.97 | $6.98 | $6.92 | $6.98 | $6.41 | 5,985 |
| 2019-08-15 | $6.89 | $6.94 | $6.81 | $6.94 | $6.37 | 19,618 |
| 2019-08-14 | $6.98 | $6.98 | $6.87 | $6.88 | $6.32 | 17,353 |
| 2019-08-13 | $7.06 | $7.19 | $7.06 | $7.13 | $6.55 | 8,122 |
| 2019-08-12 | $7.07 | $7.15 | $6.98 | $7.02 | $6.45 | 7,672 |
| 2019-08-09 | $7.38 | $7.38 | $7.17 | $7.30 | $6.70 | 4,918 |
| 2019-08-08 | $7.51 | $7.51 | $7.32 | $7.34 | $6.74 | 7,510 |
| 2019-08-07 | $7.39 | $7.59 | $7.39 | $7.54 | $6.92 | 5,230 |
| 2019-08-06 | $7.67 | $7.75 | $7.61 | $7.66 | $7.03 | 14,365 |
| 2019-08-05 | $7.50 | $7.50 | $7.44 | $7.47 | $6.86 | 4,432 |
| 2019-08-02 | $7.54 | $7.66 | $7.54 | $7.66 | $7.03 | 2,149 |
| 2019-08-01 | $7.81 | $7.86 | $7.69 | $7.74 | $7.11 | 11,603 |
| 2019-07-31 | $7.91 | $8.06 | $7.88 | $7.91 | $7.26 | 16,675 |
| 2019-07-30 | $7.64 | $7.88 | $7.64 | $7.79 | $7.15 | 5,726 |
| 2019-07-29 | $7.76 | $7.83 | $7.76 | $7.82 | $7.18 | 4,053 |
| 2019-07-26 | $7.54 | $7.59 | $7.53 | $7.59 | $6.97 | 1,639 |
| 2019-07-25 | $7.74 | $7.74 | $7.55 | $7.55 | $6.93 | 2,376 |
| 2019-07-24 | $7.78 | $7.89 | $7.78 | $7.83 | $7.19 | 3,928 |
| 2019-07-23 | $7.80 | $7.90 | $7.80 | $7.85 | $7.21 | 7,747 |
| 2019-07-22 | $7.83 | $7.85 | $7.80 | $7.81 | $7.17 | 6,849 |
| 2019-07-19 | $7.91 | $7.91 | $7.84 | $7.84 | $7.20 | 2,190 |
| 2019-07-18 | $7.85 | $7.86 | $7.80 | $7.82 | $7.18 | 8,266 |
| 2019-07-17 | $7.68 | $7.68 | $7.61 | $7.63 | $7.01 | 4,644 |
| 2019-07-16 | $7.72 | $7.82 | $7.70 | $7.76 | $7.13 | 3,678 |
| 2019-07-15 | $7.53 | $7.70 | $7.53 | $7.67 | $7.04 | 3,539 |
| 2019-07-12 | $7.33 | $7.48 | $7.33 | $7.40 | $6.79 | 2,674 |
| 2019-07-11 | $7.35 | $7.40 | $7.32 | $7.32 | $6.72 | 17,844 |
| 2019-07-10 | $7.36 | $7.46 | $7.32 | $7.43 | $6.82 | 46,352 |
| 2019-07-09 | $7.15 | $7.18 | $7.14 | $7.16 | $6.57 | 7,332 |
| 2019-07-08 | $7.30 | $7.32 | $7.27 | $7.29 | $6.69 | 88,247 |
| 2019-07-05 | $7.32 | $7.32 | $7.24 | $7.26 | $6.67 | 3,974 |
| 2019-07-03 | $7.34 | $7.39 | $7.34 | $7.39 | $6.79 | 3,156 |
| 2019-07-02 | $7.37 | $7.38 | $7.32 | $7.38 | $6.78 | 4,044 |
| 2019-07-01 | $7.50 | $7.50 | $7.39 | $7.49 | $6.88 | 7,058 |
| 2019-06-28 | $7.46 | $7.51 | $7.46 | $7.50 | $6.89 | 2,441 |
| 2019-06-27 | $7.56 | $7.61 | $7.55 | $7.58 | $6.96 | 3,517 |
| 2019-06-26 | $7.40 | $7.45 | $7.39 | $7.39 | $6.79 | 673 |
| 2019-06-25 | $7.49 | $7.49 | $7.34 | $7.34 | $6.74 | 15,878 |
| 2019-06-24 | $7.63 | $7.63 | $7.48 | $7.52 | $6.91 | 14,008 |
| 2019-06-21 | $7.62 | $7.66 | $7.62 | $7.65 | $7.02 | 8,773 |
| 2019-06-20 | $7.45 | $7.53 | $7.45 | $7.49 | $6.88 | 6,068 |
| 2019-06-19 | $7.37 | $7.52 | $7.37 | $7.38 | $6.78 | 6,741 |
| 2019-06-18 | $7.21 | $7.33 | $7.21 | $7.26 | $6.67 | 8,154 |
| 2019-06-17 | $7.30 | $7.32 | $7.16 | $7.19 | $6.60 | 3,839 |
| 2019-06-14 | $7.18 | $7.22 | $7.13 | $7.15 | $6.57 | 4,306 |
| 2019-06-13 | $7.31 | $7.31 | $7.11 | $7.17 | $6.58 | 6,601 |
| 2019-06-12 | $7.32 | $7.41 | $7.32 | $7.37 | $6.77 | 7,598 |
| 2019-06-11 | $7.36 | $7.49 | $7.36 | $7.46 | $6.85 | 9,150 |
| 2019-06-10 | $7.30 | $7.38 | $7.30 | $7.35 | $6.75 | 8,391 |
| 2019-06-07 | $7.31 | $7.31 | $7.16 | $7.27 | $6.68 | 28,505 |
| 2019-06-06 | $7.18 | $7.18 | $7.13 | $7.16 | $6.57 | 5,793 |
| 2019-06-05 | $7.13 | $7.15 | $7.09 | $7.12 | $6.54 | 3,569 |
| 2019-06-04 | $6.97 | $7.09 | $6.95 | $7.09 | $6.51 | 22,850 |
| 2019-06-03 | $7.12 | $7.20 | $7.10 | $7.18 | $6.59 | 11,025 |
| 2019-05-31 | $6.92 | $7.05 | $6.90 | $7.02 | $6.45 | 18,017 |
| 2019-05-30 | $6.88 | $6.91 | $6.80 | $6.87 | $6.31 | 2,573 |
| 2019-05-29 | $6.76 | $6.76 | $6.66 | $6.72 | $6.17 | 45,914 |
| 2019-05-28 | $6.65 | $6.70 | $6.50 | $6.54 | $6.01 | 24,865 |
| 2019-05-24 | $6.94 | $6.95 | $6.89 | $6.95 | $6.38 | 2,396 |
| 2019-05-23 | $6.89 | $6.90 | $6.82 | $6.82 | $6.26 | 8,183 |
| 2019-05-22 | $6.98 | $7.04 | $6.97 | $7.02 | $6.45 | 3,022 |
| 2019-05-21 | $7.05 | $7.12 | $7.05 | $7.07 | $6.49 | 3,868 |
| 2019-05-20 | $6.90 | $6.92 | $6.89 | $6.91 | $6.34 | 1,890 |
| 2019-05-17 | $7.17 | $7.17 | $6.86 | $6.88 | $6.32 | 4,949 |
| 2019-05-16 | $7.00 | $7.09 | $7.00 | $7.01 | $6.44 | 2,345 |
| 2019-05-15 | $6.86 | $6.98 | $6.85 | $6.92 | $6.35 | 41,371 |
| 2019-05-14 | $6.91 | $6.91 | $6.83 | $6.83 | $6.27 | 29,258 |
| 2019-05-13 | $6.87 | $6.87 | $6.76 | $6.86 | $6.30 | 6,961 |
| 2019-05-10 | $6.79 | $6.94 | $6.79 | $6.94 | $6.37 | 7,423 |
| 2019-05-09 | $6.97 | $7.09 | $6.92 | $7.09 | $6.51 | 4,646 |
| 2019-05-08 | $7.38 | $7.38 | $7.14 | $7.19 | $6.60 | 6,538 |
| 2019-05-07 | $7.15 | $7.19 | $7.10 | $7.19 | $6.60 | 7,553 |
| 2019-05-06 | $7.10 | $7.14 | $7.07 | $7.10 | $6.52 | 1,604 |
| 2019-05-03 | $7.12 | $7.37 | $7.12 | $7.37 | $6.77 | 4,113 |
| 2019-05-02 | $7.10 | $7.11 | $7.06 | $7.07 | $6.49 | 1,770 |
| 2019-05-01 | $7.21 | $7.44 | $7.10 | $7.15 | $6.57 | 5,600 |
| 2019-04-30 | $7.18 | $7.22 | $7.15 | $7.21 | $6.62 | 1,599 |
| 2019-04-29 | $7.14 | $7.22 | $7.14 | $7.17 | $6.58 | 4,759 |
| 2019-04-26 | $7.11 | $7.49 | $7.08 | $7.34 | $6.74 | 8,078 |
| 2019-04-25 | $7.01 | $7.07 | $7.01 | $7.07 | $6.49 | 6,994 |
| 2019-04-24 | $7.08 | $7.08 | $6.98 | $7.02 | $6.45 | 5,394 |
| 2019-04-23 | $7.32 | $7.33 | $7.26 | $7.27 | $6.68 | 4,157 |
| 2019-04-22 | $7.33 | $7.56 | $7.24 | $7.24 | $6.65 | 1,399 |
| 2019-04-18 | $7.42 | $7.43 | $7.38 | $7.40 | $6.79 | 5,455 |
| 2019-04-17 | $7.34 | $7.34 | $7.25 | $7.27 | $6.68 | 3,260 |
| 2019-04-16 | $7.15 | $7.25 | $7.15 | $7.25 | $6.66 | 4,822 |
| 2019-04-15 | $6.93 | $6.98 | $6.89 | $6.95 | $6.38 | 3,240 |
| 2019-04-12 | $6.88 | $6.96 | $6.84 | $6.95 | $6.38 | 46,098 |
| 2019-04-11 | $6.71 | $6.86 | $6.71 | $6.84 | $6.28 | 5,140 |
| 2019-04-10 | $6.65 | $6.67 | $6.62 | $6.63 | $6.09 | 20,125 |
| 2019-04-09 | $6.53 | $6.57 | $6.49 | $6.51 | $5.98 | 4,111 |
| 2019-04-08 | $6.45 | $6.48 | $6.44 | $6.48 | $5.95 | 15,233 |
| 2019-04-05 | $6.49 | $6.49 | $6.41 | $6.41 | $5.89 | 11,589 |
| 2019-04-04 | $6.45 | $6.52 | $6.43 | $6.48 | $5.95 | 5,949 |
| 2019-04-03 | $6.33 | $6.34 | $6.26 | $6.29 | $5.78 | 14,377 |
| 2019-04-02 | $6.34 | $6.34 | $6.26 | $6.28 | $5.77 | 11,263 |
| 2019-04-01 | $6.32 | $6.45 | $6.32 | $6.42 | $5.90 | 7,652 |
| 2019-03-29 | $6.05 | $6.15 | $6.05 | $6.12 | $5.62 | 3,743 |
| 2019-03-28 | $5.79 | $5.94 | $5.79 | $5.94 | $5.45 | 9,720 |
| 2019-03-27 | $6.17 | $6.18 | $5.91 | $6.06 | $5.42 | 22,349 |
| 2019-03-26 | $6.17 | $6.31 | $6.14 | $6.24 | $5.58 | 12,985 |
| 2019-03-25 | $6.29 | $6.35 | $6.21 | $6.25 | $5.59 | 10,382 |
| 2019-03-22 | $6.53 | $6.53 | $6.29 | $6.30 | $5.63 | 11,485 |
| 2019-03-21 | $6.43 | $6.58 | $6.43 | $6.54 | $5.85 | 14,603 |
| 2019-03-20 | $6.39 | $6.59 | $6.39 | $6.56 | $5.86 | 24,560 |
| 2019-03-19 | $6.42 | $6.42 | $6.38 | $6.39 | $5.71 | 6,389 |
| 2019-03-18 | $6.58 | $6.58 | $6.49 | $6.50 | $5.81 | 5,190 |
| 2019-03-15 | $6.61 | $6.61 | $6.55 | $6.58 | $5.88 | 2,349 |
| 2019-03-14 | $6.55 | $6.62 | $6.47 | $6.49 | $5.80 | 66,441 |
| 2019-03-13 | $6.62 | $6.71 | $6.57 | $6.66 | $5.95 | 8,050 |
| 2019-03-12 | $6.51 | $6.65 | $6.51 | $6.60 | $5.90 | 7,349 |
| 2019-03-11 | $6.46 | $6.49 | $6.41 | $6.45 | $5.77 | 4,999 |
| 2019-03-08 | $6.14 | $6.26 | $6.14 | $6.22 | $5.56 | 14,358 |
| 2019-03-07 | $6.21 | $6.25 | $6.06 | $6.10 | $5.45 | 19,904 |
| 2019-03-06 | $5.30 | $5.36 | $5.24 | $5.28 | $4.72 | 35,141 |
| 2019-03-05 | $5.42 | $5.43 | $5.37 | $5.40 | $4.83 | 12,396 |
| 2019-03-04 | $5.51 | $5.51 | $5.39 | $5.43 | $4.85 | 10,386 |
| 2019-03-01 | $5.59 | $5.59 | $5.48 | $5.50 | $4.92 | 13,705 |
| 2019-02-28 | $5.97 | $6.30 | $5.80 | $5.80 | $5.19 | 350,792 |
| 2019-02-27 | $6.05 | $6.08 | $6.01 | $6.06 | $5.42 | 17,827 |
| 2019-02-26 | $6.09 | $6.12 | $6.07 | $6.11 | $5.46 | 33,042 |
| 2019-02-25 | $6.30 | $6.30 | $6.14 | $6.23 | $5.57 | 13,871 |
| 2019-02-22 | $6.22 | $6.24 | $6.17 | $6.24 | $5.58 | 8,864 |
| 2019-02-21 | $6.04 | $6.06 | $6.00 | $6.03 | $5.39 | 3,723 |
| 2019-02-20 | $6.10 | $6.21 | $6.10 | $6.15 | $5.50 | 35,203 |
| 2019-02-19 | $6.03 | $6.12 | $5.98 | $6.09 | $5.44 | 11,013 |
| 2019-02-15 | $5.97 | $5.97 | $5.88 | $5.90 | $5.27 | 20,297 |
| 2019-02-14 | $6.00 | $6.09 | $5.99 | $6.09 | $5.44 | 9,874 |
| 2019-02-13 | $6.07 | $6.10 | $6.01 | $6.02 | $5.38 | 24,630 |
| 2019-02-12 | $6.21 | $6.27 | $6.21 | $6.27 | $5.61 | 2,556 |
| 2019-02-11 | $6.19 | $6.20 | $6.14 | $6.17 | $5.52 | 11,534 |
| 2019-02-08 | $6.25 | $6.26 | $6.11 | $6.17 | $5.52 | 4,521 |
| 2019-02-07 | $6.29 | $6.29 | $6.23 | $6.27 | $5.61 | 7,249 |
| 2019-02-06 | $6.55 | $6.55 | $6.38 | $6.38 | $5.70 | 7,952 |
| 2019-02-05 | $6.41 | $6.58 | $6.41 | $6.57 | $5.87 | 11,607 |
| 2019-02-04 | $6.38 | $6.42 | $6.35 | $6.38 | $5.70 | 33,600 |
| 2019-02-01 | $6.51 | $6.58 | $6.51 | $6.51 | $5.82 | 22,725 |
| 2019-01-31 | $6.50 | $6.60 | $6.47 | $6.51 | $5.82 | 36,754 |
| 2019-01-30 | $6.20 | $6.43 | $6.20 | $6.43 | $5.75 | 13,957 |
| 2019-01-29 | $6.22 | $6.27 | $6.17 | $6.20 | $5.54 | 4,478 |
| 2019-01-28 | $6.11 | $6.13 | $6.09 | $6.10 | $5.45 | 14,930 |
| 2019-01-25 | $6.00 | $6.11 | $6.00 | $6.08 | $5.44 | 12,597 |
| 2019-01-24 | $6.09 | $6.13 | $6.03 | $6.04 | $5.40 | 40,627 |
| 2019-01-23 | $6.21 | $6.26 | $6.19 | $6.26 | $5.60 | 7,673 |
| 2019-01-22 | $6.21 | $6.21 | $6.09 | $6.17 | $5.52 | 42,091 |
| 2019-01-18 | $6.20 | $6.20 | $6.16 | $6.16 | $5.51 | 4,682 |
| 2019-01-17 | $6.12 | $6.20 | $6.11 | $6.20 | $5.54 | 11,296 |
| 2019-01-16 | $6.21 | $6.36 | $6.18 | $6.28 | $5.61 | 19,054 |
| 2019-01-15 | $6.22 | $6.26 | $6.17 | $6.26 | $5.60 | 3,915 |
| 2019-01-14 | $6.20 | $6.22 | $6.11 | $6.22 | $5.56 | 15,040 |
| 2019-01-11 | $6.24 | $6.28 | $6.18 | $6.23 | $5.57 | 9,811 |
| 2019-01-10 | $6.18 | $6.28 | $6.18 | $6.24 | $5.58 | 21,471 |
| 2019-01-09 | $6.21 | $6.29 | $6.21 | $6.29 | $5.62 | 18,639 |
| 2019-01-08 | $6.23 | $6.25 | $6.16 | $6.21 | $5.55 | 17,980 |
| 2019-01-07 | $6.24 | $6.35 | $6.23 | $6.35 | $5.68 | 40,729 |
| 2019-01-04 | $6.07 | $6.32 | $6.07 | $6.32 | $5.65 | 17,392 |
| 2019-01-03 | $5.94 | $6.04 | $5.89 | $5.92 | $5.29 | 4,920 |
| 2019-01-02 | $5.94 | $6.05 | $5.93 | $6.02 | $5.38 | 8,205 |
| 2018-12-31 | $6.01 | $6.14 | $6.01 | $6.10 | $5.45 | 28,921 |
| 2018-12-28 | $6.02 | $6.11 | $6.00 | $6.02 | $5.38 | 29,234 |
| 2018-12-27 | $6.05 | $6.12 | $5.97 | $6.12 | $5.47 | 48,028 |
| 2018-12-26 | $5.82 | $6.14 | $5.82 | $5.96 | $5.33 | 70,953 |
| 2018-12-24 | $5.63 | $6.15 | $5.63 | $5.76 | $5.15 | 32,853 |
| 2018-12-21 | $5.77 | $5.85 | $5.62 | $5.62 | $5.02 | 7,289 |
| 2018-12-20 | $5.92 | $5.92 | $5.76 | $5.86 | $5.24 | 14,061 |
| 2018-12-19 | $5.99 | $6.07 | $5.71 | $5.82 | $5.20 | 16,367 |
| 2018-12-18 | $5.83 | $5.87 | $5.78 | $5.82 | $5.20 | 34,544 |
| 2018-12-17 | $5.86 | $5.89 | $5.83 | $5.85 | $5.23 | 28,416 |
| 2018-12-14 | $5.93 | $5.93 | $5.84 | $5.86 | $5.24 | 45,231 |
| 2018-12-13 | $5.97 | $6.00 | $5.90 | $5.94 | $5.31 | 35,334 |
| 2018-12-12 | $6.05 | $6.12 | $6.00 | $6.02 | $5.38 | 64,451 |
| 2018-12-11 | $5.74 | $5.83 | $5.67 | $5.73 | $5.12 | 37,514 |
| 2018-12-10 | $5.88 | $5.88 | $5.72 | $5.80 | $5.19 | 32,184 |
| 2018-12-07 | $6.17 | $6.17 | $5.89 | $5.92 | $5.29 | 29,935 |
| 2018-12-06 | $6.03 | $6.14 | $5.98 | $6.14 | $5.49 | 26,818 |
| 2018-12-04 | $6.25 | $6.29 | $6.08 | $6.11 | $5.46 | 34,271 |
| 2018-12-03 | $6.38 | $6.38 | $6.25 | $6.31 | $5.64 | 13,709 |
| 2018-11-30 | $6.42 | $6.42 | $6.22 | $6.28 | $5.61 | 11,986 |
| 2018-11-29 | $6.51 | $6.55 | $6.46 | $6.48 | $5.79 | 90,081 |
| 2018-11-28 | $6.27 | $6.45 | $6.23 | $6.39 | $5.71 | 115,377 |
| 2018-11-27 | $6.31 | $6.31 | $6.23 | $6.30 | $5.63 | 63,604 |
| 2018-11-26 | $6.55 | $6.55 | $6.34 | $6.34 | $5.67 | 25,057 |
| 2018-11-23 | $6.27 | $6.43 | $6.27 | $6.34 | $5.67 | 13,470 |
| 2018-11-21 | $6.05 | $6.13 | $6.05 | $6.09 | $5.44 | 12,627 |
| 2018-11-20 | $5.95 | $6.01 | $5.91 | $5.98 | $5.35 | 25,273 |
| 2018-11-19 | $6.05 | $6.09 | $5.96 | $5.96 | $5.33 | 27,529 |
| 2018-11-16 | $5.85 | $6.04 | $5.85 | $6.00 | $5.36 | 17,702 |
| 2018-11-15 | $5.75 | $5.91 | $5.70 | $5.81 | $5.19 | 21,589 |
| 2018-11-14 | $5.66 | $5.66 | $5.54 | $5.64 | $5.04 | 22,589 |
| 2018-11-13 | $5.70 | $5.70 | $5.52 | $5.53 | $4.94 | 21,125 |
| 2018-11-12 | $5.50 | $5.60 | $5.49 | $5.55 | $4.96 | 33,800 |
| 2018-11-09 | $5.88 | $5.91 | $5.81 | $5.90 | $5.27 | 31,983 |
| 2018-11-08 | $6.20 | $6.70 | $6.09 | $6.43 | $5.75 | 27,684 |
| 2018-11-07 | $6.34 | $6.43 | $6.34 | $6.42 | $5.74 | 14,524 |
| 2018-11-06 | $6.20 | $6.25 | $6.10 | $6.25 | $5.59 | 12,676 |
| 2018-11-05 | $6.16 | $6.30 | $6.15 | $6.29 | $5.62 | 134,964 |
| 2018-11-02 | $5.98 | $6.02 | $5.92 | $6.00 | $5.36 | 44,391 |
| 2018-11-01 | $5.77 | $6.03 | $5.77 | $5.95 | $5.32 | 17,655 |
| 2018-10-31 | $5.65 | $5.77 | $5.63 | $5.77 | $5.16 | 10,446 |
| 2018-10-30 | $5.95 | $5.95 | $5.83 | $5.94 | $5.31 | 15,431 |
| 2018-10-29 | $5.96 | $5.96 | $5.72 | $5.78 | $5.17 | 35,064 |
| 2018-10-26 | $5.70 | $5.87 | $5.70 | $5.80 | $5.19 | 18,302 |
| 2018-10-25 | $5.64 | $5.81 | $5.63 | $5.77 | $5.16 | 10,512 |
| 2018-10-24 | $5.81 | $5.81 | $5.61 | $5.64 | $5.04 | 13,896 |
| 2018-10-23 | $5.78 | $5.98 | $5.78 | $5.92 | $5.29 | 29,321 |
| 2018-10-22 | $5.88 | $6.01 | $5.87 | $6.00 | $5.36 | 18,367 |
| 2018-10-19 | $5.88 | $5.89 | $5.82 | $5.83 | $5.21 | 11,698 |
| 2018-10-18 | $5.93 | $6.01 | $5.72 | $5.88 | $5.26 | 25,388 |
| 2018-10-17 | $6.04 | $6.04 | $5.93 | $5.97 | $5.34 | 37,317 |
| 2018-10-16 | $5.92 | $6.08 | $5.92 | $6.05 | $5.41 | 28,557 |
| 2018-10-15 | $5.76 | $5.78 | $5.72 | $5.75 | $5.14 | 10,806 |
| 2018-10-12 | $5.82 | $5.89 | $5.71 | $5.79 | $5.18 | 25,478 |
| 2018-10-11 | $5.84 | $5.84 | $5.61 | $5.64 | $5.04 | 22,746 |
| 2018-10-10 | $5.84 | $5.86 | $5.71 | $5.71 | $5.10 | 32,695 |
| 2018-10-09 | $5.70 | $5.93 | $5.70 | $5.90 | $5.27 | 21,265 |
| 2018-10-08 | $5.77 | $5.83 | $5.75 | $5.76 | $5.15 | 44,795 |
| 2018-10-05 | $5.65 | $5.67 | $5.52 | $5.63 | $5.03 | 58,709 |
| 2018-10-04 | $5.93 | $5.95 | $5.73 | $5.78 | $5.17 | 43,922 |
| 2018-10-03 | $6.17 | $6.20 | $6.02 | $6.02 | $5.38 | 119,761 |
| 2018-10-02 | $6.21 | $6.30 | $6.15 | $6.19 | $5.53 | 24,167 |
| 2018-10-01 | $6.22 | $6.26 | $6.18 | $6.18 | $5.52 | 34,946 |
| 2018-09-28 | $6.01 | $6.20 | $6.01 | $6.13 | $5.48 | 40,082 |
| 2018-09-27 | $6.12 | $6.12 | $5.95 | $5.97 | $5.34 | 28,037 |
| 2018-09-26 | $5.95 | $6.12 | $5.95 | $6.08 | $5.44 | 110,872 |
| 2018-09-25 | $5.63 | $5.75 | $5.63 | $5.70 | $5.10 | 48,723 |
| 2018-09-24 | $5.55 | $5.56 | $5.51 | $5.51 | $4.93 | 47,535 |
| 2018-09-21 | $5.45 | $5.54 | $5.42 | $5.54 | $4.95 | 19,848 |
| 2018-09-20 | $5.37 | $5.43 | $5.32 | $5.43 | $4.85 | 67,382 |
| 2018-09-19 | $4.95 | $4.98 | $4.93 | $4.97 | $4.44 | 48,415 |
| 2018-09-18 | $4.85 | $4.91 | $4.84 | $4.85 | $4.34 | 65,563 |
| 2018-09-17 | $4.79 | $4.79 | $4.70 | $4.71 | $4.21 | 13,078 |
| 2018-09-14 | $4.85 | $4.85 | $4.71 | $4.76 | $4.26 | 27,236 |
| 2018-09-13 | $4.91 | $4.91 | $4.78 | $4.79 | $4.28 | 21,917 |
| 2018-09-12 | $4.71 | $4.78 | $4.70 | $4.75 | $4.25 | 25,333 |
| 2018-09-11 | $4.82 | $4.83 | $4.72 | $4.78 | $4.27 | 187,845 |
| 2018-09-10 | $4.92 | $4.96 | $4.88 | $4.94 | $4.42 | 37,609 |
| 2018-09-07 | $5.02 | $5.02 | $4.86 | $4.89 | $4.37 | 136,741 |
| 2018-09-06 | $4.93 | $4.94 | $4.87 | $4.90 | $4.38 | 137,333 |
| 2018-09-05 | $4.93 | $4.96 | $4.80 | $4.83 | $4.32 | 96,250 |
| 2018-09-04 | $5.41 | $5.51 | $4.68 | $4.76 | $4.26 | 110,600 |
| 2018-08-31 | $6.06 | $6.21 | $6.06 | $6.16 | $5.51 | 49,633 |
| 2018-08-30 | $5.86 | $6.02 | $5.84 | $5.93 | $5.30 | 97,501 |
| 2018-08-29 | $7.63 | $7.67 | $7.47 | $7.50 | $6.61 | 24,130 |
| 2018-08-28 | $7.67 | $7.83 | $7.67 | $7.73 | $6.82 | 20,877 |
| 2018-08-27 | $7.52 | $7.71 | $7.52 | $7.68 | $6.77 | 16,071 |
| 2018-08-24 | $7.54 | $7.56 | $7.43 | $7.49 | $6.60 | 6,806 |
| 2018-08-23 | $7.42 | $7.52 | $7.35 | $7.36 | $6.49 | 10,030 |
| 2018-08-22 | $7.27 | $7.42 | $7.27 | $7.40 | $6.52 | 12,370 |
| 2018-08-21 | $7.15 | $7.26 | $7.15 | $7.19 | $6.34 | 21,855 |
| 2018-08-20 | $7.09 | $7.20 | $7.08 | $7.19 | $6.34 | 34,556 |
| 2018-08-17 | $6.89 | $7.02 | $6.85 | $6.99 | $6.16 | 27,574 |
| 2018-08-16 | $6.97 | $7.07 | $6.87 | $6.92 | $6.10 | 21,846 |
| 2018-08-15 | $6.92 | $6.96 | $6.78 | $6.90 | $6.08 | 27,599 |
| 2018-08-14 | $7.25 | $7.33 | $7.16 | $7.22 | $6.36 | 35,209 |
| 2018-08-13 | $7.23 | $7.23 | $7.00 | $7.02 | $6.19 | 62,152 |
| 2018-08-10 | $7.51 | $7.51 | $7.25 | $7.33 | $6.46 | 26,949 |
| 2018-08-09 | $7.84 | $7.84 | $7.67 | $7.70 | $6.79 | 27,592 |
| 2018-08-08 | $8.00 | $8.00 | $7.80 | $7.84 | $6.91 | 10,992 |
| 2018-08-07 | $8.49 | $8.56 | $8.46 | $8.49 | $7.49 | 33,661 |
| 2018-08-06 | $8.21 | $8.23 | $8.21 | $8.22 | $7.25 | 4,637 |
| 2018-08-03 | $8.38 | $8.38 | $8.28 | $8.32 | $7.34 | 7,407 |
| 2018-08-02 | $8.38 | $8.38 | $8.21 | $8.24 | $7.26 | 8,941 |
| 2018-08-01 | $8.54 | $8.59 | $8.48 | $8.53 | $7.52 | 9,122 |
| 2018-07-31 | $8.70 | $8.72 | $8.65 | $8.67 | $7.64 | 2,454 |
| 2018-07-30 | $8.71 | $8.72 | $8.59 | $8.59 | $7.57 | 27,756 |
| 2018-07-27 | $8.30 | $8.41 | $8.26 | $8.34 | $7.35 | 24,088 |
| 2018-07-26 | $8.10 | $8.17 | $8.03 | $8.06 | $7.11 | 10,698 |
| 2018-07-25 | $8.05 | $8.12 | $7.84 | $7.98 | $7.04 | 63,994 |
| 2018-07-24 | $7.80 | $8.04 | $7.80 | $7.89 | $6.96 | 28,216 |
| 2018-07-23 | $7.81 | $7.81 | $7.72 | $7.78 | $6.86 | 14,701 |
| 2018-07-20 | $8.01 | $8.05 | $8.00 | $8.05 | $7.10 | 3,102 |
| 2018-07-19 | $8.03 | $8.05 | $7.80 | $7.81 | $6.89 | 41,331 |
| 2018-07-18 | $8.13 | $8.17 | $8.06 | $8.12 | $7.16 | 11,078 |
| 2018-07-17 | $8.10 | $8.18 | $8.10 | $8.16 | $7.19 | 33,490 |
| 2018-07-16 | $8.00 | $8.00 | $7.88 | $7.92 | $6.98 | 31,510 |
| 2018-07-13 | $8.09 | $8.09 | $8.01 | $8.02 | $7.07 | 18,894 |
| 2018-07-12 | $8.05 | $8.18 | $8.03 | $8.09 | $7.13 | 6,713 |
| 2018-07-11 | $8.20 | $8.20 | $7.93 | $7.97 | $7.03 | 27,918 |
| 2018-07-10 | $8.48 | $8.48 | $8.22 | $8.27 | $7.29 | 30,089 |
| 2018-07-09 | $8.37 | $8.45 | $8.37 | $8.43 | $7.43 | 24,942 |
| 2018-07-06 | $8.18 | $8.22 | $8.15 | $8.18 | $7.21 | 12,572 |
| 2018-07-05 | $8.30 | $8.36 | $8.11 | $8.21 | $7.24 | 13,256 |
| 2018-07-03 | $7.91 | $8.05 | $7.91 | $7.95 | $7.01 | 2,818 |
| 2018-07-02 | $7.79 | $7.83 | $7.73 | $7.77 | $6.85 | 19,540 |
| 2018-06-29 | $7.77 | $7.88 | $7.77 | $7.86 | $6.93 | 19,683 |
| 2018-06-28 | $7.69 | $7.69 | $7.57 | $7.67 | $6.76 | 11,470 |
| 2018-06-27 | $7.91 | $7.91 | $7.57 | $7.57 | $6.67 | 253,259 |
| 2018-06-26 | $8.00 | $8.01 | $7.84 | $7.85 | $6.92 | 20,916 |
| 2018-06-25 | $7.84 | $7.90 | $7.82 | $7.87 | $6.94 | 26,456 |
| 2018-06-22 | $8.00 | $8.06 | $7.99 | $8.01 | $7.06 | 23,854 |
| 2018-06-21 | $7.97 | $7.97 | $7.91 | $7.91 | $6.97 | 9,917 |
| 2018-06-20 | $8.03 | $8.03 | $7.94 | $7.95 | $7.01 | 14,812 |
| 2018-06-19 | $7.99 | $8.01 | $7.86 | $7.94 | $7.00 | 21,904 |
| 2018-06-18 | $8.31 | $8.31 | $8.10 | $8.14 | $7.18 | 16,683 |
| 2018-06-15 | $8.39 | $8.46 | $8.28 | $8.35 | $7.36 | 11,232 |
| 2018-06-14 | $8.60 | $8.62 | $8.45 | $8.47 | $7.47 | 12,207 |
| 2018-06-13 | $8.59 | $8.65 | $8.42 | $8.47 | $7.47 | 12,302 |
| 2018-06-12 | $8.74 | $8.76 | $8.59 | $8.64 | $7.62 | 20,943 |
| 2018-06-11 | $8.85 | $8.89 | $8.77 | $8.78 | $7.74 | 13,375 |
| 2018-06-08 | $8.94 | $9.01 | $8.85 | $8.98 | $7.92 | 12,802 |
| 2018-06-07 | $9.08 | $9.08 | $8.86 | $8.90 | $7.85 | 65,682 |
| 2018-06-06 | $9.14 | $9.16 | $9.06 | $9.13 | $8.05 | 6,558 |
| 2018-06-05 | $9.09 | $9.09 | $8.98 | $9.01 | $7.94 | 13,518 |
| 2018-06-04 | $9.53 | $9.56 | $9.50 | $9.51 | $8.38 | 15,083 |
| 2018-06-01 | $9.31 | $9.39 | $9.30 | $9.35 | $8.24 | 7,446 |
| 2018-05-31 | $9.10 | $9.12 | $9.01 | $9.05 | $7.98 | 8,054 |
| 2018-05-30 | $9.02 | $9.04 | $8.90 | $9.00 | $7.93 | 6,810 |
| 2018-05-29 | $9.03 | $9.04 | $8.83 | $8.86 | $7.81 | 9,960 |
| 2018-05-25 | $9.15 | $9.28 | $9.10 | $9.20 | $8.11 | 4,602 |
| 2018-05-24 | $9.12 | $9.24 | $9.10 | $9.13 | $8.05 | 13,440 |
| 2018-05-23 | $9.26 | $9.35 | $9.12 | $9.23 | $8.14 | 12,149 |
| 2018-05-22 | $9.36 | $9.45 | $9.35 | $9.40 | $8.29 | 12,505 |
| 2018-05-21 | $9.13 | $9.14 | $9.05 | $9.14 | $8.06 | 7,296 |
| 2018-05-18 | $9.18 | $9.18 | $9.12 | $9.15 | $8.07 | 9,530 |
| 2018-05-17 | $9.62 | $9.62 | $9.42 | $9.43 | $8.31 | 7,899 |
| 2018-05-16 | $9.72 | $9.78 | $9.63 | $9.78 | $8.62 | 13,632 |
| 2018-05-15 | $9.87 | $9.87 | $9.58 | $9.69 | $8.54 | 17,430 |
| 2018-05-14 | $10.25 | $10.25 | $10.11 | $10.11 | $8.91 | 5,796 |
| 2018-05-11 | $10.21 | $10.35 | $10.21 | $10.24 | $9.03 | 9,395 |
| 2018-05-10 | $9.99 | $10.15 | $9.99 | $10.11 | $8.91 | 3,849 |
| 2018-05-09 | $9.90 | $9.97 | $9.88 | $9.94 | $8.76 | 13,107 |
| 2018-05-08 | $10.14 | $10.14 | $9.88 | $9.90 | $8.73 | 10,306 |
| 2018-05-07 | $10.14 | $10.20 | $10.14 | $10.16 | $8.96 | 4,100 |
| 2018-05-04 | $9.96 | $10.13 | $9.96 | $10.07 | $8.88 | 27,442 |
| 2018-05-03 | $10.09 | $10.20 | $9.96 | $10.15 | $8.95 | 43,957 |
| 2018-05-02 | $9.89 | $9.94 | $9.79 | $9.81 | $8.65 | 21,618 |
| 2018-05-01 | $9.90 | $9.90 | $9.69 | $9.76 | $8.60 | 13,317 |
| 2018-04-30 | $9.97 | $9.97 | $9.92 | $9.92 | $8.75 | 5,091 |
| 2018-04-27 | $9.88 | $9.99 | $9.87 | $9.99 | $8.81 | 1,302 |
| 2018-04-26 | $9.96 | $9.96 | $9.80 | $9.87 | $8.70 | 19,315 |
| 2018-04-25 | $9.74 | $9.81 | $9.74 | $9.77 | $8.61 | 7,461 |
| 2018-04-24 | $9.89 | $9.94 | $9.80 | $9.85 | $8.68 | 11,650 |
| 2018-04-23 | $10.20 | $10.20 | $9.86 | $9.92 | $8.75 | 11,082 |
| 2018-04-20 | $9.79 | $9.79 | $9.72 | $9.72 | $8.57 | 25,876 |
| 2018-04-19 | $10.02 | $10.02 | $9.72 | $9.74 | $8.59 | 98,253 |
| 2018-04-18 | $9.88 | $10.03 | $9.88 | $10.02 | $8.83 | 6,206 |
| 2018-04-17 | $9.70 | $9.84 | $9.69 | $9.81 | $8.65 | 29,634 |
| 2018-04-16 | $9.62 | $9.71 | $9.62 | $9.69 | $8.54 | 21,522 |
| 2018-04-13 | $9.62 | $9.63 | $9.54 | $9.59 | $8.45 | 13,828 |
| 2018-04-12 | $9.68 | $9.69 | $9.57 | $9.61 | $8.47 | 11,475 |
| 2018-04-11 | $9.59 | $9.68 | $9.54 | $9.65 | $8.51 | 23,890 |
| 2018-04-10 | $9.72 | $9.80 | $9.68 | $9.77 | $8.61 | 151,178 |
| 2018-04-09 | $9.60 | $9.73 | $9.50 | $9.60 | $8.46 | 38,783 |
| 2018-04-06 | $9.85 | $9.85 | $9.62 | $9.69 | $8.54 | 13,191 |
| 2018-04-05 | $9.87 | $9.95 | $9.87 | $9.90 | $8.73 | 10,241 |
| 2018-04-04 | $9.60 | $9.81 | $9.50 | $9.81 | $8.65 | 37,239 |
| 2018-04-03 | $9.90 | $9.96 | $9.68 | $9.77 | $8.61 | 14,193 |
| 2018-04-02 | $10.09 | $10.09 | $9.78 | $9.85 | $8.68 | 11,830 |
| 2018-03-29 | $9.97 | $10.16 | $9.92 | $10.09 | $8.90 | 60,915 |
| 2018-03-28 | $9.81 | $9.94 | $9.81 | $9.85 | $8.68 | 55,993 |
| 2018-03-27 | $10.37 | $10.45 | $10.26 | $10.26 | $8.79 | 38,430 |
| 2018-03-26 | $10.25 | $10.41 | $10.14 | $10.31 | $8.83 | 22,084 |
| 2018-03-23 | $10.35 | $10.38 | $10.06 | $10.13 | $8.68 | 9,579 |
| 2018-03-22 | $10.35 | $10.49 | $10.31 | $10.41 | $8.92 | 35,100 |
| 2018-03-21 | $10.30 | $10.48 | $10.30 | $10.44 | $8.95 | 13,797 |
| 2018-03-20 | $10.17 | $10.34 | $10.17 | $10.31 | $8.83 | 45,492 |
| 2018-03-19 | $10.18 | $10.21 | $10.05 | $10.10 | $8.65 | 22,138 |
| 2018-03-16 | $10.48 | $10.48 | $10.18 | $10.32 | $8.84 | 19,092 |
| 2018-03-15 | $10.55 | $10.65 | $10.44 | $10.45 | $8.95 | 7,629 |
| 2018-03-14 | $10.77 | $10.77 | $10.69 | $10.70 | $9.17 | 7,100 |
| 2018-03-13 | $11.08 | $11.11 | $11.00 | $11.02 | $9.44 | 28,897 |
| 2018-03-12 | $11.32 | $11.32 | $11.25 | $11.32 | $9.70 | 9,428 |
| 2018-03-09 | $11.15 | $11.26 | $11.15 | $11.25 | $9.64 | 4,806 |
| 2018-03-08 | $11.34 | $11.40 | $11.26 | $11.39 | $9.76 | 24,707 |
| 2018-03-07 | $10.36 | $10.40 | $10.29 | $10.40 | $8.91 | 12,050 |
| 2018-03-06 | $10.67 | $10.67 | $10.54 | $10.56 | $9.05 | 6,044 |
| 2018-03-05 | $10.32 | $10.60 | $10.31 | $10.60 | $9.08 | 32,760 |
| 2018-03-02 | $10.25 | $10.47 | $10.24 | $10.47 | $8.97 | 24,931 |
| 2018-03-01 | $10.60 | $10.63 | $10.52 | $10.57 | $9.06 | 5,875 |
| 2018-02-28 | $11.07 | $11.07 | $10.83 | $10.85 | $9.30 | 12,214 |
| 2018-02-27 | $11.32 | $11.32 | $11.09 | $11.13 | $9.54 | 11,080 |
| 2018-02-26 | $11.10 | $11.30 | $11.10 | $11.26 | $9.65 | 20,801 |
| 2018-02-23 | $11.22 | $11.28 | $11.19 | $11.28 | $9.67 | 20,497 |
| 2018-02-22 | $10.73 | $10.75 | $10.68 | $10.72 | $9.19 | 14,630 |
| 2018-02-21 | $10.81 | $10.95 | $10.71 | $10.71 | $9.18 | 13,427 |
| 2018-02-20 | $10.50 | $10.57 | $10.47 | $10.56 | $9.05 | 6,591 |
| 2018-02-16 | $10.77 | $10.98 | $10.77 | $10.90 | $9.34 | 6,929 |
| 2018-02-15 | $11.02 | $11.10 | $10.98 | $11.10 | $9.51 | 6,853 |
| 2018-02-14 | $10.84 | $11.08 | $10.76 | $11.05 | $9.47 | 14,242 |
| 2018-02-13 | $10.78 | $10.87 | $10.78 | $10.85 | $9.30 | 8,485 |
| 2018-02-12 | $10.44 | $10.60 | $10.44 | $10.49 | $8.99 | 42,605 |
| 2018-02-09 | $10.18 | $10.35 | $9.99 | $10.29 | $8.82 | 48,140 |
| 2018-02-08 | $10.50 | $10.50 | $9.99 | $10.05 | $8.61 | 44,383 |
| 2018-02-07 | $10.73 | $10.77 | $10.50 | $10.53 | $9.02 | 37,653 |
| 2018-02-06 | $10.23 | $10.62 | $10.20 | $10.62 | $9.10 | 33,404 |
| 2018-02-05 | $10.46 | $10.46 | $10.09 | $10.09 | $8.65 | 34,776 |
| 2018-02-02 | $10.86 | $10.91 | $10.66 | $10.66 | $9.13 | 19,410 |
| 2018-02-01 | $11.08 | $11.20 | $11.06 | $11.10 | $9.51 | 18,819 |
| 2018-01-31 | $10.96 | $11.08 | $10.91 | $10.94 | $9.37 | 26,836 |
| 2018-01-30 | $10.92 | $10.96 | $10.86 | $10.90 | $9.34 | 6,686 |
| 2018-01-29 | $11.10 | $11.14 | $11.03 | $11.13 | $9.54 | 9,177 |
| 2018-01-26 | $11.39 | $11.45 | $11.31 | $11.39 | $9.76 | 10,568 |
| 2018-01-25 | $11.50 | $11.55 | $11.41 | $11.41 | $9.78 | 50,308 |
| 2018-01-24 | $11.26 | $11.50 | $11.26 | $11.48 | $9.84 | 11,397 |
| 2018-01-23 | $11.49 | $11.55 | $11.46 | $11.55 | $9.90 | 10,264 |
| 2018-01-22 | $11.24 | $11.34 | $11.23 | $11.34 | $9.72 | 14,732 |
| 2018-01-19 | $11.02 | $11.05 | $10.90 | $11.04 | $9.46 | 35,919 |
| 2018-01-18 | $11.34 | $11.43 | $11.33 | $11.35 | $9.73 | 25,492 |
| 2018-01-17 | $11.23 | $11.41 | $11.23 | $11.32 | $9.70 | 40,238 |
| 2018-01-16 | $10.90 | $10.93 | $10.87 | $10.87 | $9.31 | 10,190 |
| 2018-01-12 | $10.72 | $10.83 | $10.71 | $10.83 | $9.28 | 10,431 |
| 2018-01-11 | $10.77 | $10.82 | $10.68 | $10.75 | $9.21 | 33,299 |
| 2018-01-10 | $10.80 | $10.87 | $10.75 | $10.83 | $9.28 | 26,091 |
| 2018-01-09 | $10.86 | $10.98 | $10.85 | $10.91 | $9.35 | 29,343 |
| 2018-01-08 | $10.88 | $10.94 | $10.84 | $10.91 | $9.35 | 22,874 |
| 2018-01-05 | $10.85 | $10.94 | $10.83 | $10.93 | $9.37 | 30,137 |
| 2018-01-04 | $10.56 | $10.65 | $10.53 | $10.63 | $9.11 | 79,662 |
| 2018-01-03 | $10.70 | $10.73 | $10.64 | $10.68 | $9.15 | 37,054 |
| 2018-01-02 | $10.73 | $10.73 | $10.63 | $10.69 | $9.16 | 21,425 |
| 2017-12-29 | $10.95 | $11.00 | $10.81 | $10.87 | $9.31 | 32,982 |
| 2017-12-28 | $10.97 | $10.97 | $10.77 | $10.81 | $9.26 | 26,887 |
| 2017-12-27 | $10.77 | $10.97 | $10.77 | $10.96 | $9.39 | 41,158 |
| 2017-12-26 | $10.38 | $10.42 | $10.36 | $10.41 | $8.92 | 8,383 |
| 2017-12-22 | $10.35 | $10.39 | $10.27 | $10.36 | $8.88 | 11,135 |
| 2017-12-21 | $10.27 | $10.40 | $10.27 | $10.35 | $8.87 | 12,849 |
| 2017-12-20 | $10.24 | $10.28 | $10.15 | $10.18 | $8.72 | 6,800 |
| 2017-12-19 | $10.26 | $10.32 | $10.22 | $10.24 | $8.77 | 56,842 |
| 2017-12-18 | $10.43 | $10.69 | $10.39 | $10.46 | $8.96 | 51,349 |
| 2017-12-15 | $9.85 | $10.14 | $9.85 | $10.13 | $8.68 | 19,377 |
| 2017-12-14 | $9.70 | $9.72 | $9.69 | $9.69 | $8.30 | 13,716 |
| 2017-12-13 | $9.23 | $9.54 | $9.23 | $9.47 | $8.11 | 73,735 |
| 2017-12-12 | $9.19 | $9.23 | $9.14 | $9.18 | $7.87 | 10,938 |
| 2017-12-11 | $9.22 | $9.23 | $9.18 | $9.21 | $7.89 | 14,718 |
| 2017-12-08 | $9.37 | $9.38 | $9.28 | $9.28 | $7.95 | 103,345 |
| 2017-12-07 | $9.34 | $9.43 | $9.30 | $9.30 | $7.97 | 7,709 |
| 2017-12-06 | $9.58 | $9.60 | $9.52 | $9.58 | $8.21 | 18,045 |
| 2017-12-05 | $9.44 | $9.48 | $9.40 | $9.43 | $8.08 | 8,762 |
| 2017-12-04 | $9.37 | $9.42 | $9.32 | $9.34 | $8.00 | 51,735 |
| 2017-12-01 | $9.34 | $9.36 | $9.29 | $9.32 | $7.99 | 19,991 |
| 2017-11-30 | $9.49 | $9.52 | $9.40 | $9.43 | $8.08 | 18,959 |
| 2017-11-29 | $9.26 | $9.31 | $9.24 | $9.31 | $7.98 | 11,647 |
| 2017-11-28 | $9.28 | $9.36 | $9.22 | $9.27 | $7.94 | 6,466 |
| 2017-11-27 | $9.30 | $9.30 | $9.22 | $9.22 | $7.90 | 14,076 |
| 2017-11-24 | $9.10 | $9.17 | $9.10 | $9.17 | $7.86 | 12,965 |
| 2017-11-22 | $9.43 | $9.50 | $9.43 | $9.48 | $8.12 | 14,806 |
| 2017-11-21 | $9.19 | $9.28 | $9.19 | $9.28 | $7.95 | 5,517 |
| 2017-11-20 | $9.14 | $9.20 | $9.14 | $9.20 | $7.88 | 3,795 |
| 2017-11-17 | $9.33 | $9.40 | $9.29 | $9.39 | $8.05 | 28,292 |
| 2017-11-16 | $8.87 | $8.99 | $8.87 | $8.97 | $7.68 | 51,703 |
| 2017-11-15 | $8.66 | $8.71 | $8.63 | $8.65 | $7.41 | 19,806 |
| 2017-11-14 | $8.69 | $8.73 | $8.65 | $8.72 | $7.47 | 23,443 |
| 2017-11-13 | $8.52 | $8.59 | $8.51 | $8.59 | $7.36 | 19,410 |
| 2017-11-10 | $8.60 | $8.62 | $8.53 | $8.54 | $7.32 | 47,539 |
| 2017-11-09 | $8.92 | $8.92 | $8.75 | $8.75 | $7.50 | 62,094 |
| 2017-11-08 | $8.88 | $8.98 | $8.88 | $8.98 | $7.69 | 29,592 |
| 2017-11-07 | $8.74 | $8.74 | $8.65 | $8.67 | $7.43 | 11,516 |
| 2017-11-06 | $8.73 | $8.76 | $8.70 | $8.76 | $7.51 | 22,706 |
| 2017-11-03 | $8.89 | $8.89 | $8.69 | $8.73 | $7.48 | 25,857 |
| 2017-11-02 | $8.88 | $8.92 | $8.81 | $8.89 | $7.62 | 40,486 |
| 2017-11-01 | $8.66 | $8.71 | $8.63 | $8.66 | $7.42 | 11,221 |
| 2017-10-31 | $8.63 | $8.65 | $8.59 | $8.64 | $7.40 | 13,291 |
| 2017-10-30 | $8.69 | $8.69 | $8.65 | $8.65 | $7.41 | 5,469 |
| 2017-10-27 | $8.64 | $8.68 | $8.58 | $8.66 | $7.42 | 23,219 |
| 2017-10-26 | $8.81 | $8.81 | $8.63 | $8.63 | $7.39 | 25,946 |
| 2017-10-25 | $8.98 | $8.98 | $8.75 | $8.82 | $7.56 | 18,926 |
| 2017-10-24 | $9.32 | $9.32 | $9.23 | $9.24 | $7.92 | 29,691 |
| 2017-10-23 | $9.18 | $9.23 | $9.14 | $9.16 | $7.85 | 19,667 |
| 2017-10-20 | $9.10 | $9.17 | $9.08 | $9.13 | $7.82 | 13,517 |
| 2017-10-19 | $9.12 | $9.13 | $9.05 | $9.07 | $7.77 | 21,112 |
| 2017-10-18 | $9.30 | $9.36 | $9.27 | $9.27 | $7.94 | 18,741 |
| 2017-10-17 | $9.34 | $9.34 | $9.25 | $9.31 | $7.98 | 40,437 |
| 2017-10-16 | $9.48 | $9.54 | $9.48 | $9.51 | $8.15 | 6,576 |
| 2017-10-13 | $9.38 | $9.49 | $9.38 | $9.48 | $8.12 | 10,749 |
| 2017-10-12 | $9.21 | $9.26 | $9.19 | $9.19 | $7.87 | 26,550 |
| 2017-10-11 | $9.25 | $9.25 | $9.18 | $9.20 | $7.88 | 22,591 |
| 2017-10-10 | $9.08 | $9.11 | $9.05 | $9.06 | $7.76 | 18,363 |
| 2017-10-09 | $8.80 | $8.88 | $8.78 | $8.81 | $7.55 | 17,815 |
| 2017-10-06 | $8.76 | $8.81 | $8.73 | $8.77 | $7.51 | 15,813 |
| 2017-10-05 | $8.89 | $8.95 | $8.82 | $8.83 | $7.57 | 30,517 |
| 2017-10-04 | $9.02 | $9.07 | $9.00 | $9.04 | $7.75 | 41,459 |
| 2017-10-03 | $8.88 | $8.90 | $8.84 | $8.86 | $7.59 | 21,552 |
| 2017-10-02 | $9.10 | $9.10 | $8.87 | $8.88 | $7.61 | 47,054 |
| 2017-09-29 | $9.14 | $9.17 | $9.10 | $9.10 | $7.80 | 42,185 |
| 2017-09-28 | $9.07 | $9.14 | $9.06 | $9.10 | $7.80 | 60,536 |
| 2017-09-27 | $9.28 | $9.28 | $9.09 | $9.09 | $7.79 | 33,943 |
| 2017-09-26 | $9.42 | $9.44 | $9.35 | $9.40 | $8.05 | 42,002 |
| 2017-09-25 | $9.53 | $9.53 | $9.33 | $9.35 | $8.01 | 43,887 |
| 2017-09-22 | $9.51 | $9.56 | $9.48 | $9.49 | $8.13 | 30,514 |
| 2017-09-21 | $9.31 | $9.45 | $9.31 | $9.38 | $8.04 | 25,944 |
| 2017-09-20 | $9.28 | $9.38 | $9.12 | $9.17 | $7.86 | 66,905 |
| 2017-09-19 | $9.05 | $9.16 | $9.05 | $9.13 | $7.82 | 37,351 |
| 2017-09-18 | $9.05 | $9.06 | $9.00 | $9.00 | $7.71 | 16,899 |
| 2017-09-15 | $9.30 | $9.30 | $9.07 | $9.17 | $7.86 | 28,893 |
| 2017-09-14 | $9.31 | $9.32 | $9.24 | $9.30 | $7.97 | 14,180 |
| 2017-09-13 | $9.33 | $9.39 | $9.31 | $9.34 | $8.00 | 7,635 |
| 2017-09-12 | $9.35 | $9.35 | $9.31 | $9.32 | $7.99 | 16,076 |
| 2017-09-11 | $9.35 | $9.38 | $9.31 | $9.31 | $7.98 | 12,715 |
| 2017-09-08 | $9.40 | $9.40 | $9.34 | $9.35 | $8.01 | 15,480 |
| 2017-09-07 | $9.56 | $9.61 | $9.56 | $9.60 | $8.23 | 9,743 |
| 2017-09-06 | $9.66 | $9.69 | $9.55 | $9.65 | $8.27 | 13,506 |
| 2017-09-05 | $9.90 | $9.90 | $9.67 | $9.69 | $8.30 | 8,112 |
| 2017-09-01 | $9.89 | $9.94 | $9.86 | $9.93 | $8.51 | 3,801 |
| 2017-08-31 | $9.79 | $9.90 | $9.79 | $9.90 | $8.48 | 8,831 |
| 2017-08-30 | $9.64 | $9.76 | $9.64 | $9.75 | $8.35 | 8,024 |
| 2017-08-29 | $9.74 | $9.85 | $9.72 | $9.80 | $8.40 | 13,616 |
| 2017-08-28 | $9.70 | $9.77 | $9.69 | $9.77 | $8.37 | 96,168 |
| 2017-08-25 | $9.43 | $9.57 | $9.43 | $9.54 | $8.17 | 21,075 |
| 2017-08-24 | $9.43 | $9.48 | $9.40 | $9.41 | $8.06 | 9,750 |
| 2017-08-23 | $9.11 | $9.21 | $9.11 | $9.21 | $7.89 | 14,125 |
| 2017-08-22 | $9.36 | $9.42 | $9.33 | $9.40 | $7.94 | 37,521 |
| 2017-08-21 | $9.45 | $9.47 | $9.38 | $9.39 | $7.93 | 13,739 |
| 2017-08-18 | $9.43 | $9.56 | $9.42 | $9.52 | $8.04 | 18,021 |
| 2017-08-17 | $9.49 | $9.50 | $9.37 | $9.37 | $7.91 | 17,617 |
| 2017-08-16 | $9.41 | $9.51 | $9.41 | $9.49 | $8.02 | 21,701 |
| 2017-08-15 | $9.12 | $9.20 | $9.11 | $9.17 | $7.75 | 60,677 |
| 2017-08-14 | $8.98 | $9.02 | $8.93 | $8.93 | $7.54 | 15,433 |
| 2017-08-11 | $8.82 | $8.89 | $8.80 | $8.82 | $7.45 | 28,433 |
| 2017-08-10 | $8.92 | $8.92 | $8.79 | $8.80 | $7.43 | 32,160 |
| 2017-08-09 | $8.81 | $8.89 | $8.81 | $8.89 | $7.51 | 13,590 |
| 2017-08-08 | $9.08 | $9.08 | $8.90 | $8.90 | $7.52 | 20,849 |
| 2017-08-07 | $9.07 | $9.10 | $9.04 | $9.08 | $7.67 | 10,292 |
| 2017-08-04 | $8.68 | $8.68 | $8.59 | $8.67 | $7.32 | 17,514 |
| 2017-08-03 | $8.65 | $8.71 | $8.60 | $8.70 | $7.35 | 29,595 |
| 2017-08-02 | $8.97 | $9.05 | $8.97 | $9.03 | $7.63 | 6,282 |
| 2017-08-01 | $8.91 | $8.93 | $8.89 | $8.90 | $7.52 | 6,397 |
| 2017-07-31 | $8.97 | $8.99 | $8.89 | $8.92 | $7.53 | 9,285 |
| 2017-07-28 | $9.07 | $9.17 | $9.06 | $9.15 | $7.73 | 6,401 |
| 2017-07-27 | $9.18 | $9.18 | $8.97 | $9.02 | $7.62 | 44,005 |
| 2017-07-26 | $9.66 | $9.85 | $9.60 | $9.83 | $8.30 | 23,069 |
| 2017-07-25 | $9.53 | $9.53 | $9.45 | $9.46 | $7.99 | 12,694 |
| 2017-07-24 | $9.68 | $9.68 | $9.60 | $9.63 | $8.13 | 14,668 |
| 2017-07-21 | $9.67 | $9.69 | $9.51 | $9.54 | $8.06 | 33,757 |
| 2017-07-20 | $9.45 | $9.50 | $9.37 | $9.39 | $7.93 | 38,185 |
| 2017-07-19 | $9.32 | $9.41 | $9.32 | $9.38 | $7.92 | 31,968 |
| 2017-07-18 | $9.38 | $9.38 | $9.17 | $9.20 | $7.77 | 27,344 |
| 2017-07-17 | $9.41 | $9.45 | $9.39 | $9.41 | $7.95 | 41,433 |
| 2017-07-14 | $9.20 | $9.31 | $9.20 | $9.27 | $7.83 | 19,952 |
| 2017-07-13 | $9.01 | $9.10 | $8.98 | $9.10 | $7.69 | 36,472 |
| 2017-07-12 | $8.86 | $8.97 | $8.84 | $8.93 | $7.54 | 22,067 |
| 2017-07-11 | $8.53 | $8.56 | $8.45 | $8.49 | $7.17 | 25,418 |
| 2017-07-10 | $8.65 | $8.65 | $8.56 | $8.58 | $7.25 | 29,669 |
| 2017-07-07 | $8.59 | $8.62 | $8.54 | $8.57 | $7.24 | 27,127 |
| 2017-07-06 | $8.72 | $8.73 | $8.65 | $8.66 | $7.31 | 29,740 |
| 2017-07-05 | $8.64 | $8.75 | $8.60 | $8.69 | $7.34 | 81,477 |
| 2017-07-03 | $8.63 | $8.65 | $8.57 | $8.57 | $7.24 | 11,639 |
| 2017-06-30 | $8.68 | $8.69 | $8.62 | $8.63 | $7.29 | 45,002 |
| 2017-06-29 | $8.62 | $8.66 | $8.55 | $8.57 | $7.24 | 43,500 |
| 2017-06-28 | $8.66 | $8.75 | $8.64 | $8.74 | $7.38 | 39,855 |
| 2017-06-27 | $8.70 | $8.70 | $8.61 | $8.62 | $7.28 | 30,903 |
| 2017-06-26 | $8.80 | $8.88 | $8.80 | $8.83 | $7.46 | 46,408 |
| 2017-06-23 | $8.75 | $8.82 | $8.73 | $8.82 | $7.45 | 29,276 |
| 2017-06-22 | $8.59 | $8.72 | $8.57 | $8.70 | $7.35 | 14,847 |
| 2017-06-21 | $8.58 | $8.62 | $8.58 | $8.61 | $7.27 | 21,538 |
| 2017-06-20 | $8.44 | $8.44 | $8.38 | $8.40 | $7.10 | 11,239 |
| 2017-06-19 | $8.51 | $8.58 | $8.50 | $8.54 | $7.21 | 19,387 |
| 2017-06-16 | $8.52 | $8.61 | $8.49 | $8.58 | $7.25 | 10,437 |
| 2017-06-15 | $8.50 | $8.56 | $8.49 | $8.52 | $7.20 | 59,139 |
| 2017-06-14 | $8.72 | $8.87 | $8.72 | $8.77 | $7.41 | 38,832 |
| 2017-06-13 | $8.87 | $8.92 | $8.86 | $8.91 | $7.53 | 50,345 |
| 2017-06-12 | $8.87 | $8.93 | $8.86 | $8.93 | $7.54 | 51,898 |
| 2017-06-09 | $8.72 | $8.73 | $8.62 | $8.68 | $7.33 | 39,549 |
| 2017-06-08 | $8.84 | $8.84 | $8.78 | $8.80 | $7.43 | 29,296 |
| 2017-06-07 | $8.92 | $8.97 | $8.84 | $8.87 | $7.49 | 29,573 |
| 2017-06-06 | $9.00 | $9.00 | $8.92 | $8.92 | $7.53 | 26,593 |
| 2017-06-05 | $9.27 | $9.27 | $9.22 | $9.24 | $7.80 | 27,440 |
| 2017-06-02 | $9.14 | $9.16 | $9.00 | $9.14 | $7.72 | 13,658 |
| 2017-06-01 | $8.86 | $9.00 | $8.86 | $9.00 | $7.60 | 41,575 |
| 2017-05-31 | $8.90 | $8.90 | $8.83 | $8.87 | $7.49 | 29,483 |
| 2017-05-30 | $8.97 | $9.03 | $8.96 | $8.96 | $7.57 | 29,058 |
| 2017-05-26 | $9.18 | $9.21 | $9.14 | $9.16 | $7.74 | 43,055 |
| 2017-05-25 | $9.18 | $9.22 | $9.08 | $9.08 | $7.67 | 163,537 |
| 2017-05-24 | $9.14 | $9.22 | $9.14 | $9.22 | $7.79 | 32,390 |
| 2017-05-23 | $9.15 | $9.20 | $9.14 | $9.17 | $7.75 | 51,590 |
| 2017-05-22 | $9.09 | $9.09 | $8.97 | $8.98 | $7.59 | 49,406 |
| 2017-05-19 | $8.96 | $8.99 | $8.93 | $8.93 | $7.54 | 62,845 |
| 2017-05-18 | $9.02 | $9.02 | $8.81 | $8.84 | $7.47 | 67,659 |
| 2017-05-17 | $9.09 | $9.15 | $9.04 | $9.04 | $7.64 | 50,105 |
| 2017-05-16 | $9.22 | $9.32 | $9.22 | $9.26 | $7.82 | 97,541 |
| 2017-05-15 | $9.09 | $9.17 | $9.09 | $9.11 | $7.70 | 19,167 |
| 2017-05-12 | $9.02 | $9.02 | $8.95 | $8.99 | $7.59 | 36,605 |
| 2017-05-11 | $8.92 | $9.03 | $8.91 | $9.00 | $7.60 | 13,066 |
| 2017-05-10 | $8.84 | $8.94 | $8.83 | $8.92 | $7.53 | 23,920 |
| 2017-05-09 | $8.58 | $8.68 | $8.58 | $8.65 | $7.31 | 578,881 |
| 2017-05-08 | $8.75 | $8.80 | $8.67 | $8.67 | $7.32 | 35,816 |
| 2017-05-05 | $8.58 | $8.61 | $8.55 | $8.61 | $7.27 | 32,344 |
| 2017-05-04 | $8.76 | $8.76 | $8.64 | $8.72 | $7.37 | 54,061 |
| 2017-05-03 | $9.24 | $9.27 | $9.16 | $9.17 | $7.75 | 14,075 |
| 2017-05-02 | $9.46 | $9.52 | $9.46 | $9.46 | $7.99 | 53,716 |
| 2017-05-01 | $9.45 | $9.50 | $9.39 | $9.40 | $7.94 | 19,633 |
| 2017-04-28 | $9.51 | $9.56 | $9.42 | $9.45 | $7.98 | 16,737 |
| 2017-04-27 | $9.26 | $9.26 | $9.19 | $9.24 | $7.80 | 4,120 |
| 2017-04-26 | $9.31 | $9.34 | $9.26 | $9.34 | $7.89 | 13,116 |
| 2017-04-25 | $9.32 | $9.41 | $9.32 | $9.40 | $7.94 | 16,645 |
| 2017-04-24 | $9.45 | $9.45 | $9.36 | $9.40 | $7.94 | 11,740 |
| 2017-04-21 | $9.16 | $9.16 | $9.13 | $9.16 | $7.74 | 6,953 |
| 2017-04-20 | $9.22 | $9.26 | $9.20 | $9.24 | $7.80 | 14,206 |
| 2017-04-19 | $9.21 | $9.21 | $9.09 | $9.11 | $7.70 | 9,425 |
| 2017-04-18 | $9.14 | $9.23 | $9.14 | $9.22 | $7.79 | 7,581 |
| 2017-04-17 | $9.19 | $9.35 | $9.19 | $9.28 | $7.84 | 14,714 |
| 2017-04-13 | $9.22 | $9.22 | $9.14 | $9.14 | $7.72 | 31,346 |
| 2017-04-12 | $9.23 | $9.28 | $9.15 | $9.26 | $7.82 | 36,710 |
| 2017-04-11 | $9.01 | $9.05 | $8.92 | $8.93 | $7.54 | 57,848 |
| 2017-04-10 | $8.79 | $8.80 | $8.68 | $8.69 | $7.34 | 34,711 |
| 2017-04-07 | $8.78 | $8.85 | $8.75 | $8.76 | $7.40 | 36,128 |
| 2017-04-06 | $8.75 | $8.83 | $8.75 | $8.78 | $7.42 | 31,869 |
| 2017-04-05 | $8.83 | $8.86 | $8.68 | $8.70 | $7.35 | 59,481 |
| 2017-04-04 | $8.97 | $9.14 | $8.97 | $9.04 | $7.64 | 60,672 |
| 2017-04-03 | $9.03 | $9.05 | $8.86 | $8.88 | $7.50 | 30,613 |
| 2017-03-31 | $9.20 | $9.21 | $8.96 | $8.99 | $7.59 | 55,845 |
| 2017-03-30 | $9.47 | $9.55 | $9.33 | $9.33 | $7.88 | 38,374 |
| 2017-03-29 | $9.40 | $9.47 | $9.33 | $9.36 | $7.91 | 10,252 |
| 2017-03-28 | $9.54 | $9.55 | $9.46 | $9.50 | $8.02 | 11,985 |
| 2017-03-27 | $9.66 | $9.68 | $9.60 | $9.64 | $7.85 | 10,470 |
| 2017-03-24 | $9.91 | $9.96 | $9.87 | $9.93 | $8.09 | 24,153 |
| 2017-03-23 | $9.95 | $9.96 | $9.87 | $9.91 | $8.07 | 12,324 |
| 2017-03-22 | $9.53 | $9.76 | $9.53 | $9.75 | $7.94 | 15,682 |
| 2017-03-21 | $10.06 | $10.08 | $9.83 | $9.83 | $7.80 | 16,429 |
| 2017-03-20 | $9.96 | $9.99 | $9.91 | $9.91 | $7.86 | 24,124 |
| 2017-03-17 | $9.86 | $10.00 | $9.84 | $9.94 | $7.89 | 39,839 |
| 2017-03-16 | $10.01 | $10.09 | $9.95 | $9.99 | $7.93 | 117,930 |
| 2017-03-15 | $9.40 | $9.74 | $9.40 | $9.74 | $7.73 | 94,435 |
| 2017-03-14 | $9.25 | $9.25 | $9.16 | $9.21 | $7.31 | 37,706 |
| 2017-03-13 | $9.38 | $9.51 | $9.38 | $9.47 | $7.51 | 41,935 |
| 2017-03-10 | $9.20 | $9.24 | $9.19 | $9.23 | $7.32 | 28,117 |
| 2017-03-09 | $9.02 | $9.04 | $8.96 | $9.01 | $7.15 | 42,199 |
| 2017-03-08 | $9.33 | $9.40 | $9.20 | $9.20 | $7.30 | 29,133 |
| 2017-03-07 | $9.41 | $9.41 | $9.27 | $9.34 | $7.41 | 47,518 |
| 2017-03-06 | $9.22 | $9.25 | $9.18 | $9.20 | $7.30 | 62,411 |
| 2017-03-03 | $9.50 | $9.50 | $9.40 | $9.45 | $7.50 | 18,446 |
| 2017-03-02 | $9.65 | $9.72 | $9.45 | $9.47 | $7.51 | 83,800 |
| 2017-03-01 | $8.85 | $8.97 | $8.82 | $8.92 | $7.08 | 100,527 |
| 2017-02-28 | $9.14 | $9.14 | $9.01 | $9.04 | $7.17 | 59,873 |
| 2017-02-27 | $9.22 | $9.23 | $9.10 | $9.12 | $7.24 | 36,372 |
| 2017-02-24 | $9.08 | $9.11 | $9.03 | $9.06 | $7.19 | 40,240 |
| 2017-02-23 | $9.28 | $9.36 | $9.20 | $9.23 | $7.32 | 62,529 |
| 2017-02-22 | $8.99 | $9.13 | $8.97 | $9.11 | $7.23 | 78,454 |
| 2017-02-21 | $9.08 | $9.08 | $9.00 | $9.03 | $7.16 | 71,597 |
| 2017-02-17 | $9.08 | $9.08 | $8.94 | $8.95 | $7.10 | 52,385 |
| 2017-02-16 | $9.16 | $9.16 | $9.05 | $9.08 | $7.20 | 52,725 |
| 2017-02-15 | $8.92 | $9.08 | $8.87 | $9.04 | $7.17 | 16,296 |
| 2017-02-14 | $8.76 | $8.81 | $8.68 | $8.80 | $6.98 | 28,588 |
| 2017-02-13 | $8.75 | $8.76 | $8.74 | $8.75 | $6.94 | 16,255 |
| 2017-02-10 | $8.70 | $8.84 | $8.61 | $8.81 | $6.99 | 27,908 |
| 2017-02-09 | $8.61 | $8.68 | $8.59 | $8.64 | $6.86 | 46,368 |
| 2017-02-08 | $8.62 | $8.65 | $8.52 | $8.55 | $6.78 | 27,975 |
| 2017-02-07 | $8.71 | $8.71 | $8.64 | $8.65 | $6.86 | 26,319 |
| 2017-02-06 | $8.96 | $8.97 | $8.88 | $8.89 | $7.05 | 28,946 |
| 2017-02-03 | $9.16 | $9.23 | $9.14 | $9.21 | $7.31 | 25,055 |
| 2017-02-02 | $9.18 | $9.22 | $9.14 | $9.16 | $7.27 | 22,126 |
| 2017-02-01 | $9.25 | $9.26 | $9.18 | $9.21 | $7.31 | 37,786 |
| 2017-01-31 | $9.27 | $9.39 | $9.23 | $9.26 | $7.35 | 18,302 |
| 2017-01-30 | $9.10 | $9.15 | $9.08 | $9.13 | $7.24 | 33,356 |
| 2017-01-27 | $9.54 | $9.55 | $9.47 | $9.55 | $7.57 | 32,595 |
| 2017-01-26 | $9.81 | $9.84 | $9.76 | $9.84 | $7.81 | 26,647 |
| 2017-01-25 | $9.55 | $9.58 | $9.53 | $9.58 | $7.60 | 12,820 |
| 2017-01-24 | $9.43 | $9.55 | $9.43 | $9.47 | $7.51 | 10,124 |
| 2017-01-23 | $9.27 | $9.39 | $9.27 | $9.39 | $7.45 | 17,425 |
| 2017-01-20 | $9.20 | $9.21 | $9.12 | $9.21 | $7.31 | 15,599 |
| 2017-01-19 | $9.11 | $9.15 | $9.10 | $9.15 | $7.26 | 18,562 |
| 2017-01-18 | $9.32 | $9.32 | $9.22 | $9.22 | $7.32 | 24,646 |
| 2017-01-17 | $9.43 | $9.50 | $9.39 | $9.43 | $7.48 | 39,342 |
| 2017-01-13 | $9.61 | $9.61 | $9.47 | $9.54 | $7.57 | 54,040 |
| 2017-01-12 | $9.40 | $9.46 | $9.38 | $9.42 | $7.47 | 60,981 |
| 2017-01-11 | $9.17 | $9.33 | $9.15 | $9.31 | $7.39 | 51,964 |
| 2017-01-10 | $9.67 | $9.76 | $9.67 | $9.69 | $7.69 | 47,960 |
| 2017-01-09 | $9.75 | $9.75 | $9.62 | $9.65 | $7.66 | 37,363 |
| 2017-01-06 | $9.73 | $9.87 | $9.72 | $9.75 | $7.74 | 69,587 |
| 2017-01-05 | $9.67 | $9.67 | $9.53 | $9.56 | $7.59 | 42,941 |
| 2017-01-04 | $9.63 | $9.73 | $9.62 | $9.69 | $7.69 | 119,921 |
| 2017-01-03 | $9.32 | $9.38 | $9.26 | $9.29 | $7.37 | 172,076 |
| 2016-12-30 | $9.20 | $9.20 | $9.03 | $9.05 | $7.18 | 33,304 |
| 2016-12-29 | $9.15 | $9.19 | $9.05 | $9.12 | $7.23 | 49,169 |
| 2016-12-28 | $8.93 | $8.95 | $8.88 | $8.91 | $7.07 | 42,212 |
| 2016-12-27 | $8.55 | $8.61 | $8.55 | $8.56 | $6.79 | 21,526 |
| 2016-12-23 | $8.65 | $8.65 | $8.48 | $8.53 | $6.76 | 17,635 |
| 2016-12-22 | $8.55 | $8.59 | $8.48 | $8.49 | $6.74 | 39,370 |
| 2016-12-21 | $8.68 | $8.73 | $8.62 | $8.66 | $6.87 | 54,145 |
| 2016-12-20 | $8.69 | $8.78 | $8.66 | $8.73 | $6.93 | 127,142 |
| 2016-12-19 | $8.70 | $8.71 | $8.56 | $8.58 | $6.80 | 47,532 |
| 2016-12-16 | $8.45 | $8.45 | $8.38 | $8.42 | $6.68 | 23,345 |
| 2016-12-15 | $8.51 | $8.51 | $8.39 | $8.49 | $6.73 | 41,486 |
| 2016-12-14 | $8.98 | $8.99 | $8.74 | $8.77 | $6.96 | 65,698 |
| 2016-12-13 | $9.18 | $9.25 | $9.11 | $9.18 | $7.28 | 45,267 |
| 2016-12-12 | $8.76 | $8.94 | $8.76 | $8.92 | $7.08 | 30,897 |
| 2016-12-09 | $8.61 | $8.71 | $8.60 | $8.65 | $6.86 | 23,161 |
| 2016-12-08 | $8.45 | $8.60 | $8.45 | $8.56 | $6.79 | 54,422 |
| 2016-12-07 | $8.44 | $8.48 | $8.39 | $8.47 | $6.72 | 74,632 |
| 2016-12-06 | $8.12 | $8.14 | $8.09 | $8.11 | $6.43 | 63,328 |
| 2016-12-05 | $8.04 | $8.10 | $8.03 | $8.07 | $6.40 | 63,819 |
| 2016-12-02 | $7.93 | $8.05 | $7.88 | $8.02 | $6.36 | 36,906 |
| 2016-12-01 | $8.00 | $8.01 | $7.85 | $7.91 | $6.28 | 96,670 |
| 2016-11-30 | $8.08 | $8.08 | $7.95 | $7.96 | $6.31 | 49,704 |
| 2016-11-29 | $8.15 | $8.21 | $8.09 | $8.15 | $6.47 | 63,857 |
| 2016-11-28 | $8.29 | $8.29 | $8.14 | $8.17 | $6.48 | 65,609 |
| 2016-11-25 | $8.38 | $8.41 | $8.26 | $8.28 | $6.57 | 31,404 |
| 2016-11-23 | $8.08 | $8.08 | $7.93 | $8.02 | $6.36 | 47,839 |
| 2016-11-22 | $8.34 | $8.40 | $8.23 | $8.39 | $6.65 | 44,767 |
| 2016-11-21 | $8.11 | $8.18 | $8.10 | $8.16 | $6.47 | 58,494 |
| 2016-11-18 | $8.02 | $8.09 | $7.98 | $8.01 | $6.36 | 30,715 |
| 2016-11-17 | $8.01 | $8.01 | $7.90 | $7.93 | $6.29 | 44,665 |
| 2016-11-16 | $7.71 | $7.78 | $7.67 | $7.69 | $6.10 | 253,571 |
| 2016-11-15 | $7.71 | $7.72 | $7.63 | $7.71 | $6.12 | 49,969 |
| 2016-11-14 | $7.67 | $7.85 | $7.57 | $7.57 | $6.01 | 79,358 |
| 2016-11-11 | $7.90 | $8.01 | $7.85 | $8.00 | $6.35 | 58,762 |
| 2016-11-10 | $8.44 | $8.44 | $8.13 | $8.15 | $6.46 | 60,086 |
| 2016-11-09 | $8.66 | $8.68 | $8.51 | $8.67 | $6.87 | 47,704 |
| 2016-11-08 | $8.76 | $9.03 | $8.76 | $9.02 | $7.15 | 68,765 |
| 2016-11-07 | $8.39 | $8.64 | $8.39 | $8.64 | $6.86 | 82,180 |
| 2016-11-04 | $8.25 | $8.40 | $8.19 | $8.19 | $6.50 | 47,137 |
| 2016-11-03 | $8.37 | $8.38 | $8.22 | $8.23 | $6.53 | 41,030 |
| 2016-11-02 | $8.54 | $8.57 | $8.37 | $8.40 | $6.66 | 63,745 |
| 2016-11-01 | $8.47 | $8.51 | $8.32 | $8.36 | $6.63 | 41,005 |
| 2016-10-31 | $8.46 | $8.62 | $8.45 | $8.62 | $6.84 | 85,145 |
| 2016-10-28 | $8.10 | $8.19 | $8.03 | $8.05 | $6.39 | 32,335 |
| 2016-10-27 | $8.27 | $8.27 | $8.15 | $8.18 | $6.49 | 101,275 |
| 2016-10-26 | $8.19 | $8.24 | $8.15 | $8.18 | $6.49 | 54,159 |
| 2016-10-25 | $8.28 | $8.30 | $7.80 | $8.29 | $6.58 | 266,668 |
| 2016-10-24 | $7.96 | $7.96 | $7.70 | $7.75 | $6.15 | 2,607,441 |
| 2016-10-21 | $7.66 | $7.66 | $7.46 | $7.51 | $5.95 | 1,649,570 |
| 2016-10-20 | $7.70 | $7.76 | $7.65 | $7.65 | $6.07 | 3,134,975 |
| 2016-10-19 | $7.96 | $7.97 | $7.86 | $7.91 | $6.28 | 621,952 |
| 2016-10-18 | $7.85 | $7.91 | $7.81 | $7.81 | $6.20 | 44,733 |
| 2016-10-17 | $7.76 | $7.82 | $7.76 | $7.79 | $6.18 | 73,952 |
| 2016-10-14 | $7.82 | $7.87 | $7.73 | $7.75 | $6.14 | 75,412 |
| 2016-10-13 | $7.81 | $7.81 | $7.66 | $7.75 | $6.15 | 49,277 |
| 2016-10-12 | $7.86 | $8.08 | $7.86 | $7.97 | $6.32 | 24,094 |
| 2016-10-11 | $7.98 | $8.02 | $7.85 | $7.94 | $6.30 | 54,852 |
| 2016-10-10 | $8.20 | $8.26 | $8.18 | $8.20 | $6.50 | 29,710 |
| 2016-10-07 | $8.29 | $8.32 | $8.18 | $8.22 | $6.52 | 17,439 |
| 2016-10-06 | $8.35 | $8.36 | $8.20 | $8.28 | $6.57 | 33,380 |
| 2016-10-05 | $8.46 | $8.60 | $8.46 | $8.53 | $6.77 | 28,225 |
| 2016-10-04 | $8.52 | $8.58 | $8.35 | $8.35 | $6.62 | 44,598 |
| 2016-10-03 | $8.53 | $8.57 | $8.39 | $8.45 | $6.70 | 174,521 |
| 2016-09-30 | $8.53 | $8.57 | $8.50 | $8.57 | $6.80 | 73,809 |
| 2016-09-29 | $8.79 | $8.81 | $8.49 | $8.55 | $6.78 | 43,251 |
| 2016-09-28 | $8.75 | $8.79 | $8.61 | $8.74 | $6.93 | 52,869 |
| 2016-09-27 | $8.71 | $8.96 | $8.71 | $8.93 | $7.09 | 36,768 |
| 2016-09-26 | $9.06 | $9.10 | $8.94 | $8.95 | $7.10 | 44,429 |
| 2016-09-23 | $9.13 | $9.15 | $9.04 | $9.08 | $7.20 | 35,226 |
| 2016-09-22 | $9.30 | $9.45 | $9.18 | $9.23 | $7.32 | 45,197 |
| 2016-09-21 | $8.97 | $9.21 | $8.90 | $9.19 | $7.29 | 266,387 |
| 2016-09-20 | $8.85 | $8.95 | $8.85 | $8.90 | $7.06 | 179,011 |
| 2016-09-19 | $8.82 | $8.85 | $8.69 | $8.72 | $6.92 | 52,960 |
| 2016-09-16 | $8.55 | $8.55 | $8.42 | $8.47 | $6.72 | 38,965 |
| 2016-09-15 | $8.51 | $8.58 | $8.50 | $8.56 | $6.79 | 52,341 |
| 2016-09-14 | $8.39 | $8.46 | $8.34 | $8.44 | $6.70 | 49,965 |
| 2016-09-13 | $8.14 | $8.19 | $8.09 | $8.17 | $6.48 | 59,187 |
| 2016-09-12 | $7.88 | $8.18 | $7.88 | $8.14 | $6.46 | 52,711 |
| 2016-09-09 | $8.05 | $8.13 | $8.00 | $8.01 | $6.36 | 87,854 |
| 2016-09-08 | $8.28 | $8.33 | $8.18 | $8.20 | $6.50 | 52,959 |
| 2016-09-07 | $8.45 | $8.45 | $8.34 | $8.36 | $6.63 | 100,077 |
| 2016-09-06 | $8.35 | $8.61 | $8.34 | $8.58 | $6.81 | 58,230 |
| 2016-09-02 | $8.35 | $8.50 | $8.29 | $8.38 | $6.64 | 47,580 |
| 2016-09-01 | $8.10 | $8.18 | $8.10 | $8.15 | $6.47 | 133,316 |
| 2016-08-31 | $8.12 | $8.30 | $8.09 | $8.12 | $6.44 | 349,122 |
| 2016-08-30 | $8.20 | $8.29 | $8.17 | $8.20 | $6.51 | 88,828 |
| 2016-08-29 | $8.31 | $8.40 | $8.31 | $8.33 | $6.48 | 64,982 |
| 2016-08-26 | $8.56 | $8.61 | $8.32 | $8.35 | $6.50 | 60,329 |
| 2016-08-25 | $8.59 | $8.59 | $8.42 | $8.46 | $6.58 | 38,789 |
| 2016-08-24 | $8.72 | $8.77 | $8.67 | $8.70 | $6.77 | 49,166 |
| 2016-08-23 | $9.40 | $9.40 | $8.89 | $8.91 | $6.83 | 46,358 |
| 2016-08-22 | $9.20 | $9.23 | $9.04 | $9.07 | $6.96 | 57,206 |
| 2016-08-19 | $9.32 | $9.37 | $9.20 | $9.23 | $7.08 | 38,250 |
| 2016-08-18 | $9.47 | $9.50 | $9.41 | $9.41 | $7.22 | 38,375 |
| 2016-08-17 | $9.56 | $9.60 | $9.40 | $9.56 | $7.33 | 82,367 |
| 2016-08-16 | $9.68 | $9.69 | $9.62 | $9.62 | $7.38 | 62,485 |
| 2016-08-15 | $9.64 | $9.74 | $9.64 | $9.73 | $7.46 | 46,337 |
| 2016-08-12 | $9.60 | $9.65 | $9.56 | $9.60 | $7.36 | 33,787 |
| 2016-08-11 | $9.35 | $9.52 | $9.35 | $9.46 | $7.25 | 53,646 |
| 2016-08-10 | $9.23 | $9.36 | $9.17 | $9.35 | $7.17 | 168,573 |
| 2016-08-09 | $9.23 | $9.40 | $9.23 | $9.34 | $7.16 | 95,369 |
| 2016-08-08 | $9.23 | $9.27 | $9.21 | $9.22 | $7.07 | 50,668 |
| 2016-08-05 | $9.33 | $9.40 | $9.28 | $9.40 | $7.21 | 51,119 |
| 2016-08-04 | $9.87 | $9.94 | $9.60 | $9.64 | $7.39 | 48,161 |
| 2016-08-03 | $9.39 | $9.49 | $9.29 | $9.48 | $7.27 | 36,371 |
| 2016-08-02 | $9.62 | $9.62 | $9.39 | $9.39 | $7.20 | 56,316 |
| 2016-08-01 | $9.99 | $9.99 | $9.81 | $9.88 | $7.58 | 30,187 |
| 2016-07-29 | $9.99 | $10.09 | $9.96 | $10.09 | $7.74 | 50,974 |
| 2016-07-28 | $9.76 | $9.86 | $9.72 | $9.85 | $7.55 | 28,459 |
| 2016-07-27 | $10.17 | $10.17 | $9.92 | $10.00 | $7.67 | 75,370 |
| 2016-07-26 | $10.22 | $10.35 | $10.14 | $10.21 | $7.83 | 34,260 |
| 2016-07-25 | $10.19 | $10.28 | $10.09 | $10.19 | $7.81 | 35,613 |
| 2016-07-22 | $10.08 | $10.21 | $10.08 | $10.19 | $7.81 | 37,742 |
| 2016-07-21 | $9.96 | $10.17 | $9.96 | $10.12 | $7.76 | 102,436 |
| 2016-07-20 | $9.79 | $9.83 | $9.74 | $9.82 | $7.53 | 28,411 |
| 2016-07-19 | $9.85 | $9.85 | $9.68 | $9.81 | $7.52 | 50,782 |
| 2016-07-18 | $9.74 | $9.90 | $9.71 | $9.89 | $7.58 | 39,471 |
| 2016-07-15 | $9.99 | $10.00 | $9.93 | $10.00 | $7.67 | 68,965 |
| 2016-07-14 | $9.79 | $9.85 | $9.75 | $9.84 | $7.55 | 250,715 |
| 2016-07-13 | $9.73 | $9.73 | $9.58 | $9.61 | $7.37 | 37,588 |
| 2016-07-12 | $9.65 | $9.68 | $9.60 | $9.63 | $7.38 | 50,424 |
| 2016-07-11 | $9.63 | $9.63 | $9.49 | $9.57 | $7.34 | 79,726 |
| 2016-07-08 | $9.54 | $9.61 | $9.49 | $9.59 | $7.35 | 48,929 |
| 2016-07-07 | $9.49 | $9.55 | $9.32 | $9.34 | $7.16 | 58,931 |
| 2016-07-06 | $9.40 | $9.51 | $9.28 | $9.49 | $7.28 | 30,985 |
| 2016-07-05 | $9.65 | $9.66 | $9.58 | $9.60 | $7.36 | 48,695 |
| 2016-07-01 | $9.64 | $9.74 | $9.64 | $9.70 | $7.44 | 38,594 |
| 2016-06-30 | $9.75 | $9.85 | $9.68 | $9.74 | $7.47 | 77,839 |
| 2016-06-29 | $9.50 | $9.75 | $9.48 | $9.74 | $7.47 | 26,361 |
| 2016-06-28 | $9.23 | $9.32 | $9.09 | $9.22 | $7.07 | 70,714 |
| 2016-06-27 | $8.74 | $8.74 | $8.46 | $8.61 | $6.60 | 208,981 |
| 2016-06-24 | $9.18 | $9.34 | $8.85 | $8.93 | $6.85 | 94,324 |
| 2016-06-23 | $10.18 | $10.29 | $10.10 | $10.29 | $7.89 | 59,725 |
| 2016-06-22 | $9.96 | $10.11 | $9.96 | $10.02 | $7.68 | 151,551 |
| 2016-06-21 | $9.89 | $10.02 | $9.87 | $9.96 | $7.64 | 159,945 |
| 2016-06-20 | $9.45 | $9.70 | $9.43 | $9.64 | $7.39 | 276,218 |
| 2016-06-17 | $9.45 | $9.47 | $9.37 | $9.45 | $7.24 | 83,101 |
| 2016-06-16 | $8.70 | $8.88 | $8.67 | $8.86 | $6.79 | 95,268 |
| 2016-06-15 | $8.67 | $9.07 | $8.62 | $8.92 | $6.84 | 120,816 |
| 2016-06-14 | $8.94 | $8.99 | $8.78 | $8.90 | $6.83 | 251,303 |
| 2016-06-13 | $9.60 | $9.69 | $9.37 | $9.39 | $7.20 | 89,636 |
| 2016-06-10 | $9.03 | $9.35 | $8.97 | $9.12 | $6.99 | 280,783 |
| 2016-06-09 | $8.23 | $8.37 | $8.23 | $8.27 | $6.34 | 546,264 |
| 2016-06-08 | $8.71 | $8.74 | $8.68 | $8.73 | $6.69 | 144,738 |
| 2016-06-07 | $8.57 | $8.65 | $8.56 | $8.63 | $6.61 | 175,964 |
| 2016-06-06 | $8.33 | $8.54 | $8.33 | $8.52 | $6.53 | 173,401 |
| 2016-06-03 | $8.23 | $8.39 | $8.20 | $8.37 | $6.42 | 111,223 |
| 2016-06-02 | $8.01 | $8.05 | $7.93 | $7.98 | $6.12 | 136,466 |
| 2016-06-01 | $7.83 | $7.98 | $7.80 | $7.88 | $6.04 | 314,074 |
| 2016-05-31 | $7.83 | $7.86 | $7.71 | $7.72 | $5.92 | 39,388 |
| 2016-05-27 | $8.02 | $8.02 | $7.88 | $7.91 | $6.07 | 120,558 |
| 2016-05-26 | $8.17 | $8.17 | $8.04 | $8.10 | $6.21 | 45,930 |
| 2016-05-25 | $8.20 | $8.25 | $8.16 | $8.21 | $6.30 | 224,231 |
| 2016-05-24 | $8.16 | $8.24 | $8.11 | $8.14 | $6.24 | 303,040 |
| 2016-05-23 | $7.99 | $8.08 | $7.95 | $8.06 | $6.18 | 52,827 |
| 2016-05-20 | $8.12 | $8.24 | $8.09 | $8.17 | $6.27 | 52,909 |
| 2016-05-19 | $7.84 | $7.90 | $7.77 | $7.87 | $6.04 | 86,559 |
| 2016-05-18 | $7.95 | $8.11 | $7.90 | $7.98 | $6.12 | 78,940 |
| 2016-05-17 | $8.01 | $8.17 | $8.00 | $8.12 | $6.23 | 248,195 |
| 2016-05-16 | $8.06 | $8.16 | $7.97 | $7.99 | $6.13 | 348,360 |
| 2016-05-13 | $8.41 | $8.44 | $8.10 | $8.10 | $6.21 | 82,600 |
| 2016-05-12 | $8.53 | $8.55 | $8.45 | $8.45 | $6.48 | 44,831 |
| 2016-05-11 | $8.79 | $8.80 | $8.71 | $8.74 | $6.71 | 41,374 |
| 2016-05-10 | $8.65 | $8.79 | $8.62 | $8.77 | $6.73 | 120,247 |
| 2016-05-09 | $8.61 | $8.65 | $8.52 | $8.53 | $6.54 | 70,097 |
| 2016-05-06 | $8.63 | $8.83 | $8.63 | $8.75 | $6.71 | 184,949 |
| 2016-05-05 | $9.01 | $9.15 | $8.77 | $8.81 | $6.75 | 233,501 |
| 2016-05-04 | $9.47 | $9.47 | $9.15 | $9.15 | $7.02 | 38,106 |
| 2016-05-03 | $10.04 | $10.04 | $9.84 | $9.90 | $7.59 | 60,195 |
| 2016-05-02 | $10.51 | $10.51 | $10.26 | $10.39 | $7.96 | 30,951 |
| 2016-04-29 | $10.50 | $10.51 | $10.38 | $10.45 | $8.01 | 31,018 |
| 2016-04-28 | $10.25 | $10.47 | $10.23 | $10.43 | $8.00 | 66,613 |
| 2016-04-27 | $9.90 | $9.96 | $9.85 | $9.96 | $7.64 | 24,312 |
| 2016-04-26 | $9.87 | $9.96 | $9.87 | $9.93 | $7.61 | 28,260 |
| 2016-04-25 | $9.96 | $10.00 | $9.76 | $9.79 | $7.51 | 44,848 |
| 2016-04-22 | $10.15 | $10.24 | $10.07 | $10.13 | $7.77 | 54,508 |
| 2016-04-21 | $10.37 | $10.40 | $10.26 | $10.29 | $7.89 | 91,521 |
| 2016-04-20 | $10.20 | $10.44 | $10.16 | $10.30 | $7.90 | 72,693 |
| 2016-04-19 | $9.88 | $10.10 | $9.86 | $9.98 | $7.65 | 129,503 |
| 2016-04-18 | $9.59 | $9.70 | $9.55 | $9.63 | $7.38 | 75,081 |
| 2016-04-15 | $9.63 | $9.71 | $9.56 | $9.67 | $7.42 | 86,055 |
| 2016-04-14 | $9.31 | $9.42 | $9.24 | $9.28 | $7.12 | 119,219 |
| 2016-04-13 | $9.30 | $9.31 | $9.13 | $9.25 | $7.09 | 203,003 |
| 2016-04-12 | $8.69 | $8.81 | $8.56 | $8.79 | $6.74 | 219,779 |
| 2016-04-11 | $8.63 | $8.73 | $8.62 | $8.66 | $6.64 | 57,117 |
| 2016-04-08 | $8.40 | $8.64 | $8.37 | $8.58 | $6.58 | 269,085 |
| 2016-04-07 | $8.25 | $8.30 | $8.16 | $8.17 | $6.27 | 647,950 |
| 2016-04-06 | $8.41 | $8.41 | $8.10 | $8.21 | $6.30 | 34,861 |
| 2016-04-05 | $8.56 | $8.56 | $8.38 | $8.41 | $6.45 | 63,884 |
| 2016-04-04 | $8.83 | $9.03 | $8.83 | $8.93 | $6.42 | 165,965 |
| 2016-04-01 | $8.87 | $8.87 | $8.55 | $8.87 | $6.38 | 136,553 |
| 2016-03-31 | $9.07 | $9.15 | $9.01 | $9.04 | $6.50 | 53,157 |
| 2016-03-30 | $8.82 | $8.96 | $8.70 | $8.71 | $6.26 | 95,944 |
| 2016-03-29 | $8.76 | $9.02 | $8.60 | $8.92 | $6.09 | 59,676 |
| 2016-03-28 | $8.67 | $8.69 | $8.62 | $8.69 | $5.94 | 41,257 |
| 2016-03-24 | $8.36 | $8.79 | $8.36 | $8.72 | $5.96 | 57,105 |
| 2016-03-23 | $9.16 | $9.19 | $9.03 | $9.16 | $6.26 | 71,928 |
| 2016-03-22 | $9.49 | $9.59 | $9.42 | $9.59 | $6.55 | 86,887 |
| 2016-03-21 | $9.42 | $9.55 | $9.40 | $9.47 | $6.47 | 88,819 |
| 2016-03-18 | $9.43 | $9.45 | $9.36 | $9.38 | $6.41 | 63,020 |
| 2016-03-17 | $9.34 | $9.39 | $9.12 | $9.22 | $6.30 | 79,642 |
| 2016-03-16 | $8.91 | $9.15 | $8.65 | $9.14 | $6.24 | 170,052 |
| 2016-03-15 | $8.66 | $8.88 | $8.56 | $8.58 | $5.86 | 97,703 |
| 2016-03-14 | $9.41 | $9.41 | $9.19 | $9.20 | $6.29 | 80,601 |
| 2016-03-11 | $9.48 | $9.48 | $9.37 | $9.42 | $6.44 | 117,342 |
| 2016-03-10 | $9.56 | $9.56 | $9.20 | $9.36 | $6.39 | 104,086 |
| 2016-03-09 | $9.47 | $9.68 | $9.47 | $9.59 | $6.55 | 112,320 |
| 2016-03-08 | $9.45 | $9.54 | $9.44 | $9.46 | $6.46 | 164,889 |
| 2016-03-07 | $9.50 | $9.69 | $9.47 | $9.59 | $6.55 | 96,871 |
| 2016-03-04 | $9.02 | $9.30 | $9.02 | $9.17 | $6.27 | 116,226 |
| 2016-03-03 | $8.87 | $9.12 | $8.84 | $9.09 | $6.21 | 118,427 |
| 2016-03-02 | $8.63 | $8.68 | $8.46 | $8.68 | $5.93 | 89,191 |
| 2016-03-01 | $8.67 | $8.81 | $8.63 | $8.78 | $6.00 | 79,781 |
| 2016-02-29 | $8.27 | $8.35 | $8.26 | $8.27 | $5.65 | 91,266 |
| 2016-02-26 | $8.46 | $8.46 | $7.98 | $7.99 | $5.46 | 51,796 |
| 2016-02-25 | $8.37 | $8.42 | $8.13 | $8.20 | $5.60 | 78,225 |
| 2016-02-24 | $8.22 | $8.35 | $8.15 | $8.31 | $5.68 | 61,045 |
| 2016-02-23 | $8.40 | $8.45 | $8.30 | $8.30 | $5.67 | 52,216 |
| 2016-02-22 | $8.33 | $8.52 | $8.33 | $8.46 | $5.78 | 65,585 |
| 2016-02-19 | $7.98 | $8.32 | $7.98 | $8.32 | $5.68 | 155,194 |
| 2016-02-18 | $9.93 | $10.01 | $9.00 | $9.15 | $6.25 | 118,468 |
| 2016-02-17 | $9.57 | $9.82 | $9.56 | $9.81 | $6.70 | 66,080 |
| 2016-02-16 | $9.46 | $9.48 | $9.33 | $9.33 | $6.37 | 82,970 |
| 2016-02-12 | $8.90 | $8.96 | $8.74 | $8.87 | $6.06 | 93,761 |
| 2016-02-11 | $8.60 | $8.63 | $8.44 | $8.55 | $5.84 | 64,114 |
| 2016-02-10 | $8.98 | $9.02 | $8.87 | $8.93 | $6.10 | 55,131 |
| 2016-02-09 | $8.64 | $8.86 | $8.61 | $8.79 | $6.01 | 71,989 |
| 2016-02-08 | $8.67 | $8.67 | $8.58 | $8.66 | $5.92 | 50,635 |
| 2016-02-05 | $8.89 | $8.95 | $8.75 | $8.77 | $5.99 | 85,519 |
| 2016-02-04 | $8.70 | $8.85 | $8.54 | $8.77 | $5.99 | 58,755 |
| 2016-02-03 | $8.05 | $8.14 | $7.82 | $8.14 | $5.56 | 108,179 |
| 2016-02-02 | $7.82 | $7.95 | $7.82 | $7.82 | $5.34 | 78,264 |
| 2016-02-01 | $7.96 | $8.11 | $7.79 | $8.11 | $5.54 | 85,397 |
| 2016-01-29 | $8.66 | $8.87 | $8.66 | $8.87 | $6.06 | 78,554 |
| 2016-01-28 | $8.11 | $8.15 | $8.03 | $8.12 | $5.54 | 135,299 |
| 2016-01-27 | $7.60 | $7.83 | $7.60 | $7.75 | $5.29 | 80,295 |
| 2016-01-26 | $7.37 | $7.65 | $7.37 | $7.65 | $5.23 | 147,921 |
| 2016-01-25 | $7.56 | $7.69 | $7.56 | $7.59 | $5.19 | 158,583 |
| 2016-01-22 | $7.46 | $7.62 | $7.46 | $7.62 | $5.21 | 253,691 |
| 2016-01-21 | $6.80 | $6.98 | $6.65 | $6.95 | $4.75 | 235,606 |
| 2016-01-20 | $7.04 | $7.23 | $6.95 | $7.18 | $4.91 | 167,939 |
| 2016-01-19 | $7.16 | $7.34 | $7.16 | $7.32 | $5.00 | 472,119 |
| 2016-01-15 | $6.85 | $7.20 | $6.80 | $7.11 | $4.86 | 271,834 |
| 2016-01-14 | $7.56 | $7.56 | $7.23 | $7.42 | $5.07 | 117,439 |
| 2016-01-13 | $7.63 | $7.70 | $7.53 | $7.59 | $5.19 | 165,411 |
| 2016-01-12 | $7.45 | $7.46 | $7.22 | $7.39 | $5.05 | 107,901 |
| 2016-01-11 | $7.53 | $7.64 | $7.25 | $7.33 | $5.01 | 137,355 |
| 2016-01-08 | $7.70 | $7.72 | $7.58 | $7.64 | $5.22 | 100,001 |
| 2016-01-07 | $7.91 | $7.91 | $7.74 | $7.78 | $5.32 | 111,001 |
| 2016-01-06 | $8.40 | $8.41 | $8.27 | $8.32 | $5.68 | 77,045 |
| 2016-01-05 | $8.77 | $8.84 | $8.69 | $8.80 | $6.01 | 192,443 |
| 2016-01-04 | $8.38 | $8.38 | $8.19 | $8.35 | $5.70 | 155,687 |
| 2015-12-31 | $8.67 | $8.67 | $8.44 | $8.47 | $5.79 | 108,912 |
| 2015-12-30 | $8.95 | $8.95 | $8.76 | $8.79 | $6.00 | 110,474 |
| 2015-12-29 | $9.19 | $9.25 | $9.09 | $9.13 | $6.24 | 173,667 |
| 2015-12-28 | $9.09 | $9.35 | $9.09 | $9.27 | $6.33 | 162,751 |
| 2015-12-24 | $9.00 | $9.26 | $9.00 | $9.02 | $6.16 | 69,179 |
| 2015-12-23 | $9.16 | $9.34 | $9.16 | $9.33 | $6.37 | 203,171 |
| 2015-12-22 | $9.17 | $9.27 | $9.16 | $9.27 | $6.33 | 223,458 |
| 2015-12-21 | $8.86 | $8.91 | $8.78 | $8.91 | $6.09 | 279,014 |
| 2015-12-18 | $8.82 | $8.98 | $8.65 | $8.67 | $5.92 | 283,491 |
| 2015-12-17 | $8.99 | $9.08 | $8.90 | $8.90 | $6.08 | 382,047 |
| 2015-12-16 | $8.59 | $8.75 | $8.44 | $8.69 | $5.93 | 226,269 |
| 2015-12-15 | $8.60 | $8.76 | $8.56 | $8.58 | $5.86 | 325,298 |
| 2015-12-14 | $8.40 | $8.49 | $8.14 | $8.36 | $5.71 | 366,553 |
| 2015-12-11 | $7.85 | $7.91 | $7.75 | $7.87 | $5.37 | 421,203 |
| 2015-12-10 | $8.80 | $8.87 | $8.51 | $8.53 | $5.83 | 119,792 |
| 2015-12-09 | $9.40 | $9.41 | $8.87 | $8.88 | $6.07 | 141,975 |
| 2015-12-08 | $9.27 | $9.27 | $9.15 | $9.19 | $6.28 | 170,866 |
| 2015-12-07 | $9.40 | $9.41 | $9.24 | $9.31 | $6.36 | 259,146 |
| 2015-12-04 | $9.19 | $9.46 | $9.19 | $9.40 | $6.42 | 185,150 |
| 2015-12-03 | $9.72 | $9.78 | $9.59 | $9.60 | $6.56 | 148,670 |
| 2015-12-02 | $10.11 | $10.16 | $9.99 | $10.02 | $6.85 | 135,232 |
| 2015-12-01 | $9.98 | $10.03 | $9.91 | $9.99 | $6.83 | 176,600 |
| 2015-11-30 | $10.03 | $10.15 | $9.85 | $9.89 | $6.76 | 150,276 |
| 2015-11-27 | $10.00 | $10.16 | $9.94 | $9.94 | $6.79 | 59,202 |
| 2015-11-25 | $9.96 | $10.00 | $9.86 | $9.95 | $6.80 | 135,878 |
| 2015-11-24 | $10.26 | $10.30 | $10.19 | $10.26 | $7.01 | 243,815 |
| 2015-11-23 | $10.16 | $10.35 | $9.91 | $9.92 | $6.78 | 247,395 |
| 2015-11-20 | $10.12 | $10.12 | $9.97 | $10.00 | $6.83 | 156,353 |
| 2015-11-19 | $10.19 | $10.23 | $10.10 | $10.13 | $6.92 | 175,768 |
| 2015-11-18 | $9.63 | $9.80 | $9.57 | $9.68 | $6.61 | 129,162 |
| 2015-11-17 | $10.00 | $10.08 | $9.85 | $9.85 | $6.73 | 155,259 |
| 2015-11-16 | $9.95 | $10.08 | $9.95 | $10.08 | $6.89 | 174,394 |
| 2015-11-13 | $10.12 | $10.18 | $9.93 | $9.93 | $6.78 | 145,136 |
| 2015-11-12 | $10.39 | $10.39 | $10.17 | $10.17 | $6.95 | 138,039 |
| 2015-11-11 | $10.62 | $10.70 | $10.58 | $10.59 | $7.24 | 97,950 |
| 2015-11-10 | $10.66 | $10.94 | $10.58 | $10.70 | $7.31 | 140,900 |
| 2015-11-09 | $11.08 | $11.20 | $11.02 | $11.14 | $7.61 | 258,030 |
| 2015-11-06 | $11.12 | $11.21 | $11.06 | $11.20 | $7.65 | 168,843 |
| 2015-11-05 | $11.51 | $11.64 | $11.47 | $11.53 | $7.88 | 144,267 |
| 2015-11-04 | $11.84 | $11.84 | $11.57 | $11.59 | $7.92 | 127,590 |
| 2015-11-03 | $10.96 | $11.43 | $10.83 | $11.40 | $7.79 | 88,432 |
| 2015-11-02 | $10.90 | $10.90 | $10.76 | $10.85 | $7.41 | 102,748 |
| 2015-10-30 | $11.30 | $11.53 | $11.30 | $11.41 | $7.80 | 78,479 |
| 2015-10-29 | $11.16 | $11.36 | $11.11 | $11.18 | $7.64 | 125,971 |
| 2015-10-28 | $11.60 | $11.64 | $11.36 | $11.43 | $7.81 | 112,191 |
| 2015-10-27 | $11.59 | $11.73 | $11.58 | $11.67 | $7.97 | 120,411 |
| 2015-10-26 | $12.46 | $12.72 | $11.92 | $12.22 | $8.35 | 132,660 |
| 2015-10-23 | $13.97 | $14.14 | $13.96 | $13.99 | $9.56 | 95,071 |
| 2015-10-22 | $13.77 | $14.10 | $13.77 | $14.04 | $9.59 | 87,085 |
| 2015-10-21 | $13.66 | $13.67 | $13.48 | $13.53 | $9.24 | 77,010 |
| 2015-10-20 | $13.61 | $13.88 | $13.61 | $13.85 | $9.46 | 39,457 |
| 2015-10-19 | $14.08 | $14.10 | $13.93 | $14.05 | $9.60 | 97,707 |
| 2015-10-16 | $14.26 | $14.48 | $14.26 | $14.43 | $9.86 | 130,268 |
| 2015-10-15 | $13.82 | $14.14 | $13.82 | $14.06 | $9.61 | 97,624 |
| 2015-10-14 | $13.77 | $13.93 | $13.68 | $13.87 | $9.47 | 62,846 |
| 2015-10-13 | $13.58 | $13.77 | $13.58 | $13.64 | $9.32 | 57,080 |
| 2015-10-12 | $13.98 | $14.10 | $13.90 | $14.06 | $9.61 | 141,279 |
| 2015-10-09 | $14.17 | $14.36 | $14.08 | $14.28 | $9.76 | 104,891 |
| 2015-10-08 | $13.74 | $14.16 | $13.70 | $14.08 | $9.62 | 49,971 |
| 2015-10-07 | $13.67 | $13.99 | $13.67 | $13.92 | $9.51 | 152,677 |
| 2015-10-06 | $13.24 | $13.44 | $13.24 | $13.43 | $9.18 | 65,642 |
| 2015-10-05 | $13.43 | $13.66 | $13.43 | $13.65 | $9.33 | 148,252 |
| 2015-10-02 | $12.65 | $13.14 | $12.57 | $13.11 | $8.96 | 95,351 |
| 2015-10-01 | $13.09 | $13.19 | $13.00 | $13.09 | $8.94 | 235,722 |
| 2015-09-30 | $12.83 | $12.89 | $12.68 | $12.80 | $8.75 | 115,536 |
| 2015-09-29 | $12.82 | $12.82 | $12.40 | $12.42 | $8.49 | 136,437 |
| 2015-09-28 | $12.73 | $12.73 | $12.41 | $12.46 | $8.51 | 99,378 |
| 2015-09-25 | $12.89 | $13.09 | $12.70 | $12.74 | $8.70 | 80,054 |
| 2015-09-24 | $12.44 | $12.70 | $12.41 | $12.68 | $8.66 | 132,300 |
| 2015-09-23 | $12.91 | $12.97 | $12.75 | $12.80 | $8.75 | 77,975 |
| 2015-09-22 | $12.66 | $12.87 | $12.66 | $12.84 | $8.77 | 61,011 |
| 2015-09-21 | $13.18 | $13.22 | $12.95 | $12.97 | $8.86 | 90,351 |
| 2015-09-18 | $13.49 | $13.68 | $13.34 | $13.39 | $9.15 | 81,658 |
| 2015-09-17 | $13.51 | $13.97 | $13.51 | $13.87 | $9.48 | 77,207 |
| 2015-09-16 | $13.27 | $13.53 | $13.27 | $13.46 | $9.20 | 120,802 |
| 2015-09-15 | $13.10 | $13.10 | $12.89 | $13.01 | $8.89 | 359,505 |
| 2015-09-14 | $12.64 | $12.86 | $12.62 | $12.79 | $8.74 | 130,794 |
| 2015-09-11 | $12.56 | $12.74 | $12.54 | $12.74 | $8.70 | 60,129 |
| 2015-09-10 | $11.99 | $12.51 | $11.99 | $12.45 | $8.51 | 152,602 |
| 2015-09-09 | $12.45 | $12.61 | $12.01 | $12.01 | $8.21 | 101,239 |
| 2015-09-08 | $12.80 | $12.96 | $12.75 | $12.95 | $8.85 | 155,753 |
| 2015-09-04 | $13.16 | $13.16 | $12.63 | $12.73 | $8.70 | 104,648 |
| 2015-09-03 | $13.47 | $13.60 | $13.45 | $13.45 | $9.19 | 126,170 |
MTN Group Ltd (MTNOY) News Headlines
Recent MTN Group Ltd (MTNOY) News
Similar Companies to MTN Group Ltd (MTNOY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |