Mazda Motor Corporation (MZDAY) Exchange: PINK
Data as of May 3, 2024
$5.40 ($-0.08) -1.46%
Mazda Motor Corporation - Daily Information
Click for more stock information on Mazda Motor Corporation.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $5.59 |
| Previous Close | $5.40 |
| High | $5.59 |
| Low | $5.38 |
| Adjusted Open | $5.59 |
| Previous Adjusted Close | $5.40 |
| Adjusted High | $5.59 |
| Adjusted Low | $5.38 |
About Mazda Motor Corporation (MZDAY)
No Description Available
Invest in Mazda Motor Corporation (MZDAY)
Historical Stock Data for Mazda Motor Corporation (MZDAY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $5.59 | $5.59 | $5.38 | $5.40 | $5.40 | 54,989 |
| 2024-04-18 | $5.57 | $5.63 | $5.47 | $5.48 | $5.48 | 50,788 |
| 2024-04-17 | $5.62 | $5.62 | $5.44 | $5.46 | $5.46 | 61,759 |
| 2024-04-16 | $5.70 | $5.83 | $5.55 | $5.73 | $5.73 | 76,575 |
| 2024-04-15 | $5.93 | $5.93 | $5.67 | $5.76 | $5.76 | 62,000 |
| 2024-04-12 | $5.80 | $5.91 | $5.73 | $5.75 | $5.75 | 51,665 |
| 2024-04-11 | $5.98 | $5.98 | $5.77 | $5.82 | $5.82 | 70,738 |
| 2024-04-10 | $5.80 | $5.81 | $5.71 | $5.76 | $5.76 | 120,306 |
| 2024-04-09 | $5.89 | $6.12 | $5.88 | $5.90 | $5.90 | 64,241 |
| 2024-04-08 | $5.77 | $5.90 | $5.77 | $5.77 | $5.77 | 43,714 |
| 2024-04-05 | $5.74 | $5.77 | $5.68 | $5.69 | $5.69 | 154,567 |
| 2024-04-04 | $5.77 | $5.82 | $5.69 | $5.74 | $5.74 | 371,629 |
| 2024-04-03 | $5.52 | $5.76 | $5.52 | $5.56 | $5.56 | 65,406 |
| 2024-04-02 | $5.40 | $5.83 | $5.39 | $5.68 | $5.68 | 51,217 |
| 2024-04-01 | $5.81 | $5.82 | $5.63 | $5.68 | $5.68 | 51,217 |
| 2024-03-28 | $5.60 | $5.85 | $5.60 | $5.81 | $5.81 | 125,027 |
| 2024-03-27 | $6.00 | $6.03 | $5.78 | $5.84 | $5.84 | 199,508 |
| 2024-03-26 | $5.72 | $5.93 | $5.72 | $5.93 | $5.93 | 153,875 |
| 2024-03-25 | $5.97 | $5.97 | $5.79 | $5.80 | $5.80 | 44,595 |
| 2024-03-22 | $5.88 | $5.91 | $5.85 | $5.89 | $5.89 | 38,999 |
| 2024-03-21 | $5.90 | $5.90 | $5.82 | $5.84 | $5.84 | 76,161 |
| 2024-03-20 | $5.75 | $5.90 | $5.75 | $5.90 | $5.90 | 87,600 |
| 2024-03-19 | $5.63 | $5.84 | $5.63 | $5.79 | $5.79 | 64,881 |
| 2024-03-18 | $5.85 | $5.85 | $5.55 | $5.67 | $5.67 | 75,354 |
| 2024-03-15 | $5.44 | $5.57 | $5.44 | $5.56 | $5.56 | 43,439 |
| 2024-03-14 | $5.30 | $5.45 | $5.30 | $5.37 | $5.37 | 27,347 |
| 2024-03-13 | $5.51 | $5.51 | $5.36 | $5.39 | $5.39 | 59,344 |
| 2024-03-12 | $5.41 | $5.50 | $5.31 | $5.39 | $5.39 | 59,344 |
| 2024-03-11 | $5.30 | $5.45 | $5.17 | $5.26 | $5.26 | 99,827 |
| 2024-03-08 | $5.39 | $5.60 | $5.39 | $5.46 | $5.46 | 100,891 |
| 2024-03-07 | $5.65 | $5.65 | $5.58 | $5.60 | $5.60 | 51,975 |
| 2024-03-06 | $5.82 | $5.96 | $5.82 | $5.92 | $5.92 | 54,443 |
| 2024-03-05 | $5.67 | $5.84 | $5.67 | $5.76 | $5.76 | 48,863 |
| 2024-03-04 | $5.82 | $5.87 | $5.65 | $5.69 | $5.69 | 73,333 |
| 2024-03-01 | $5.98 | $5.98 | $5.75 | $5.82 | $5.82 | 122,626 |
| 2024-02-29 | $5.86 | $5.86 | $5.76 | $5.78 | $5.78 | 1,738,066 |
| 2024-02-28 | $6.00 | $6.00 | $5.75 | $5.82 | $5.82 | 224,190 |
| 2024-02-27 | $6.02 | $6.02 | $5.87 | $5.96 | $5.96 | 44,053 |
| 2024-02-26 | $6.05 | $6.05 | $5.75 | $5.97 | $5.97 | 177,559 |
| 2024-02-23 | $5.78 | $6.06 | $5.78 | $6.05 | $6.05 | 34,124 |
| 2024-02-22 | $5.85 | $6.06 | $5.85 | $5.99 | $5.99 | 179,124 |
| 2024-02-21 | $5.86 | $5.86 | $5.79 | $5.80 | $5.80 | 47,206 |
| 2024-02-20 | $5.82 | $5.82 | $5.54 | $5.70 | $5.70 | 41,477 |
| 2024-02-16 | $5.60 | $5.73 | $5.60 | $5.71 | $5.71 | 96,370 |
| 2024-02-15 | $5.85 | $5.86 | $5.68 | $5.75 | $5.75 | 69,791 |
| 2024-02-14 | $5.80 | $5.80 | $5.66 | $5.70 | $5.70 | 1,906,512 |
| 2024-02-13 | $6.00 | $6.00 | $5.83 | $5.83 | $5.83 | 286,435 |
| 2024-02-12 | $6.21 | $6.39 | $6.21 | $6.24 | $6.24 | 96,156 |
| 2024-02-09 | $6.26 | $6.29 | $6.00 | $6.22 | $6.22 | 244,467 |
| 2024-02-08 | $6.50 | $6.52 | $6.43 | $6.51 | $6.51 | 69,703 |
| 2024-02-07 | $6.50 | $6.50 | $6.21 | $6.45 | $6.45 | 126,965 |
| 2024-02-06 | $6.20 | $6.26 | $6.20 | $6.26 | $6.26 | 101,939 |
| 2024-02-05 | $6.14 | $6.20 | $6.07 | $6.15 | $6.15 | 125,053 |
| 2024-02-02 | $6.00 | $6.02 | $5.93 | $6.02 | $6.02 | 163,315 |
| 2024-02-01 | $6.20 | $6.20 | $6.05 | $6.10 | $6.10 | 51,249 |
| 2024-01-31 | $6.06 | $6.14 | $6.01 | $6.04 | $6.04 | 134,596 |
| 2024-01-30 | $6.03 | $6.03 | $5.97 | $6.01 | $6.01 | 65,522 |
| 2024-01-29 | $5.84 | $5.98 | $5.84 | $5.98 | $5.98 | 58,922 |
| 2024-01-26 | $5.75 | $5.79 | $5.72 | $5.78 | $5.78 | 42,575 |
| 2024-01-25 | $5.77 | $5.77 | $5.71 | $5.72 | $5.72 | 61,625 |
| 2024-01-24 | $5.79 | $5.79 | $5.71 | $5.76 | $5.76 | 56,611 |
| 2024-01-23 | $5.81 | $5.81 | $5.75 | $5.80 | $5.80 | 45,248 |
| 2024-01-22 | $5.84 | $5.90 | $5.78 | $5.86 | $5.86 | 92,371 |
| 2024-01-19 | $5.74 | $5.83 | $5.74 | $5.82 | $5.82 | 49,150 |
| 2024-01-18 | $5.90 | $5.90 | $5.78 | $5.90 | $5.90 | 82,826 |
| 2024-01-17 | $5.69 | $5.71 | $5.66 | $5.71 | $5.71 | 80,566 |
| 2024-01-16 | $5.73 | $5.73 | $5.63 | $5.65 | $5.65 | 111,980 |
| 2024-01-12 | $5.80 | $5.80 | $5.70 | $5.77 | $5.77 | 27,714 |
| 2024-01-11 | $5.66 | $6.00 | $5.66 | $5.85 | $5.85 | 62,464 |
| 2024-01-10 | $5.77 | $5.80 | $5.74 | $5.75 | $5.75 | 220,206 |
| 2024-01-09 | $5.62 | $5.62 | $5.57 | $5.59 | $5.59 | 71,019 |
| 2024-01-08 | $5.51 | $5.62 | $5.51 | $5.62 | $5.62 | 93,068 |
| 2024-01-05 | $5.58 | $5.59 | $5.54 | $5.54 | $5.54 | 50,041 |
| 2024-01-04 | $5.45 | $5.65 | $5.45 | $5.59 | $5.59 | 94,171 |
| 2024-01-03 | $5.12 | $5.35 | $5.08 | $5.27 | $5.27 | 72,823 |
| 2024-01-02 | $5.11 | $5.41 | $5.11 | $5.34 | $5.34 | 33,928 |
| 2023-12-29 | $5.27 | $5.35 | $5.27 | $5.32 | $5.32 | 38,175 |
| 2023-12-28 | $5.40 | $5.40 | $5.24 | $5.30 | $5.30 | 37,480 |
| 2023-12-27 | $5.52 | $5.52 | $5.24 | $5.25 | $5.25 | 55,492 |
| 2023-12-26 | $5.30 | $5.37 | $5.26 | $5.31 | $5.31 | 45,439 |
| 2023-12-22 | $5.39 | $5.51 | $5.21 | $5.40 | $5.40 | 64,048 |
| 2023-12-21 | $5.14 | $5.37 | $5.14 | $5.37 | $5.37 | 47,031 |
| 2023-12-20 | $5.43 | $5.54 | $5.43 | $5.44 | $5.44 | 131,353 |
| 2023-12-19 | $5.54 | $5.54 | $5.31 | $5.34 | $5.34 | 66,231 |
| 2023-12-18 | $5.26 | $5.32 | $5.23 | $5.31 | $5.31 | 48,093 |
| 2023-12-15 | $5.29 | $5.29 | $5.18 | $5.18 | $5.18 | 153,379 |
| 2023-12-14 | $5.31 | $5.34 | $5.09 | $5.12 | $5.12 | 184,043 |
| 2023-12-13 | $5.10 | $5.39 | $5.10 | $5.31 | $5.31 | 328,969 |
| 2023-12-12 | $5.36 | $5.37 | $5.30 | $5.36 | $5.36 | 189,471 |
| 2023-12-11 | $5.09 | $5.32 | $5.09 | $5.31 | $5.31 | 51,245 |
| 2023-12-08 | $5.28 | $5.31 | $5.16 | $5.22 | $5.22 | 48,878 |
| 2023-12-07 | $5.26 | $5.26 | $5.19 | $5.23 | $5.23 | 139,892 |
| 2023-12-06 | $5.35 | $5.35 | $5.26 | $5.26 | $5.26 | 63,628 |
| 2023-12-05 | $5.22 | $5.26 | $5.22 | $5.24 | $5.24 | 47,174 |
| 2023-12-04 | $5.11 | $5.35 | $5.10 | $5.21 | $5.21 | 108,537 |
| 2023-12-01 | $5.37 | $5.39 | $5.35 | $5.38 | $5.38 | 42,506 |
| 2023-11-30 | $5.36 | $5.36 | $5.15 | $5.33 | $5.33 | 68,401 |
| 2023-11-29 | $5.33 | $5.33 | $5.30 | $5.31 | $5.31 | 66,668 |
| 2023-11-28 | $5.24 | $5.56 | $5.24 | $5.40 | $5.40 | 33,942 |
| 2023-11-27 | $5.71 | $5.71 | $5.36 | $5.55 | $5.55 | 40,068 |
| 2023-11-24 | $5.60 | $5.64 | $5.56 | $5.58 | $5.58 | 22,062 |
| 2023-11-22 | $5.64 | $5.65 | $5.39 | $5.46 | $5.46 | 46,594 |
| 2023-11-21 | $5.22 | $5.51 | $5.22 | $5.38 | $5.38 | 57,584 |
| 2023-11-20 | $5.63 | $5.81 | $5.44 | $5.61 | $5.61 | 66,895 |
| 2023-11-17 | $5.97 | $5.97 | $5.81 | $5.93 | $5.93 | 29,224 |
| 2023-11-16 | $5.83 | $5.87 | $5.83 | $5.87 | $5.87 | 76,543 |
| 2023-11-15 | $5.59 | $5.78 | $5.59 | $5.77 | $5.77 | 46,072 |
| 2023-11-14 | $5.93 | $5.93 | $5.73 | $5.83 | $5.83 | 74,800 |
| 2023-11-13 | $5.51 | $5.56 | $5.49 | $5.56 | $5.56 | 3,029,171 |
| 2023-11-10 | $5.54 | $5.54 | $5.46 | $5.53 | $5.53 | 37,205 |
| 2023-11-09 | $5.63 | $5.63 | $5.45 | $5.56 | $5.56 | 58,319 |
| 2023-11-08 | $5.43 | $5.59 | $5.43 | $5.48 | $5.48 | 62,671 |
| 2023-11-07 | $5.25 | $5.29 | $5.15 | $5.29 | $5.29 | 115,462 |
| 2023-11-06 | $4.96 | $4.99 | $4.94 | $4.98 | $4.98 | 70,557 |
| 2023-11-03 | $5.12 | $5.14 | $4.84 | $5.10 | $5.10 | 40,121 |
| 2023-11-02 | $5.07 | $5.07 | $4.90 | $4.96 | $4.96 | 74,042 |
| 2023-11-01 | $4.86 | $4.97 | $4.86 | $4.97 | $4.97 | 46,258 |
| 2023-10-31 | $4.75 | $4.80 | $4.74 | $4.80 | $4.80 | 102,590 |
| 2023-10-30 | $4.76 | $4.79 | $4.74 | $4.79 | $4.79 | 50,511 |
| 2023-10-27 | $4.93 | $4.93 | $4.86 | $4.88 | $4.88 | 39,124 |
| 2023-10-26 | $5.00 | $5.02 | $4.93 | $4.95 | $4.95 | 41,317 |
| 2023-10-25 | $4.89 | $5.05 | $4.89 | $5.01 | $5.01 | 34,945 |
| 2023-10-24 | $4.85 | $5.15 | $4.85 | $5.03 | $5.03 | 43,191 |
| 2023-10-23 | $4.98 | $4.99 | $4.92 | $4.94 | $4.94 | 27,636 |
| 2023-10-20 | $5.06 | $5.06 | $4.96 | $4.98 | $4.98 | 36,786 |
| 2023-10-19 | $5.06 | $5.21 | $5.06 | $5.11 | $5.11 | 39,331 |
| 2023-10-18 | $5.17 | $5.37 | $5.17 | $5.27 | $5.27 | 36,815 |
| 2023-10-17 | $5.39 | $5.41 | $5.25 | $5.30 | $5.30 | 46,118 |
| 2023-10-16 | $5.12 | $5.35 | $5.12 | $5.30 | $5.30 | 53,457 |
| 2023-10-13 | $5.30 | $5.30 | $5.24 | $5.26 | $5.26 | 26,518 |
| 2023-10-12 | $5.28 | $5.42 | $5.28 | $5.38 | $5.38 | 45,629 |
| 2023-10-11 | $5.32 | $5.35 | $5.28 | $5.29 | $5.29 | 44,017 |
| 2023-10-10 | $5.05 | $5.35 | $5.05 | $5.20 | $5.20 | 37,253 |
| 2023-10-09 | $4.92 | $5.13 | $4.92 | $5.09 | $5.09 | 41,599 |
| 2023-10-06 | $4.91 | $5.13 | $4.91 | $5.12 | $5.12 | 65,642 |
| 2023-10-05 | $4.91 | $5.10 | $4.91 | $5.08 | $5.08 | 54,558 |
| 2023-10-04 | $5.12 | $5.12 | $4.97 | $5.00 | $5.00 | 70,277 |
| 2023-10-03 | $5.32 | $5.33 | $5.22 | $5.26 | $5.26 | 35,534 |
| 2023-10-02 | $5.81 | $5.81 | $5.61 | $5.63 | $5.63 | 30,024 |
| 2023-09-29 | $5.66 | $5.77 | $5.61 | $5.61 | $5.61 | 42,089 |
| 2023-09-28 | $6.02 | $6.02 | $5.81 | $5.85 | $5.85 | 127,990 |
| 2023-09-27 | $5.96 | $5.96 | $5.85 | $5.86 | $5.86 | 34,249 |
| 2023-09-26 | $6.13 | $6.13 | $5.90 | $5.96 | $5.96 | 63,514 |
| 2023-09-25 | $5.91 | $6.02 | $5.83 | $6.00 | $6.00 | 38,143 |
| 2023-09-22 | $5.85 | $6.09 | $5.85 | $6.05 | $6.05 | 52,678 |
| 2023-09-21 | $5.85 | $6.05 | $5.85 | $5.97 | $5.97 | 39,135 |
| 2023-09-20 | $6.25 | $6.25 | $6.08 | $6.08 | $6.08 | 48,898 |
| 2023-09-19 | $6.13 | $6.25 | $6.06 | $6.24 | $6.24 | 61,369 |
| 2023-09-18 | $6.05 | $6.05 | $5.81 | $5.83 | $5.83 | 40,625 |
| 2023-09-15 | $5.88 | $5.90 | $5.86 | $5.88 | $5.88 | 66,629 |
| 2023-09-14 | $6.02 | $6.02 | $5.84 | $5.86 | $5.86 | 48,266 |
| 2023-09-13 | $5.75 | $5.88 | $5.71 | $5.74 | $5.74 | 39,188 |
| 2023-09-12 | $5.56 | $5.75 | $5.56 | $5.75 | $5.75 | 56,539 |
| 2023-09-11 | $5.60 | $5.60 | $5.45 | $5.57 | $5.57 | 50,528 |
| 2023-09-08 | $5.43 | $5.57 | $5.43 | $5.56 | $5.56 | 33,441 |
| 2023-09-07 | $5.61 | $5.61 | $5.51 | $5.52 | $5.52 | 55,273 |
| 2023-09-06 | $5.50 | $5.69 | $5.50 | $5.61 | $5.61 | 49,419 |
| 2023-09-05 | $5.41 | $5.47 | $5.41 | $5.44 | $5.44 | 75,280 |
| 2023-09-01 | $5.35 | $5.35 | $5.11 | $5.20 | $5.20 | 30,845 |
| 2023-08-31 | $5.12 | $5.23 | $5.12 | $5.21 | $5.21 | 50,562 |
| 2023-08-30 | $5.26 | $5.26 | $5.06 | $5.09 | $5.09 | 47,623 |
| 2023-08-29 | $4.91 | $5.15 | $4.91 | $5.12 | $5.12 | 40,582 |
| 2023-08-28 | $5.29 | $5.29 | $5.10 | $5.15 | $5.15 | 55,391 |
| 2023-08-25 | $4.92 | $5.03 | $4.92 | $5.02 | $5.02 | 46,287 |
| 2023-08-24 | $5.11 | $5.12 | $4.93 | $4.94 | $4.94 | 46,103 |
| 2023-08-23 | $4.93 | $5.06 | $4.93 | $5.04 | $5.04 | 76,045 |
| 2023-08-22 | $4.85 | $4.89 | $4.80 | $4.83 | $4.83 | 43,007 |
| 2023-08-21 | $4.77 | $4.80 | $4.72 | $4.76 | $4.76 | 85,455 |
| 2023-08-18 | $4.70 | $4.73 | $4.70 | $4.72 | $4.72 | 126,125 |
| 2023-08-17 | $4.91 | $4.91 | $4.74 | $4.77 | $4.77 | 47,834 |
| 2023-08-16 | $4.82 | $4.86 | $4.78 | $4.78 | $4.78 | 77,161 |
| 2023-08-15 | $4.84 | $4.84 | $4.74 | $4.78 | $4.78 | 37,828 |
| 2023-08-14 | $4.85 | $4.88 | $4.81 | $4.85 | $4.85 | 97,841 |
| 2023-08-11 | $5.00 | $5.00 | $4.71 | $4.85 | $4.85 | 56,381 |
| 2023-08-10 | $4.91 | $4.92 | $4.86 | $4.88 | $4.88 | 26,300 |
| 2023-08-09 | $4.80 | $4.84 | $4.76 | $4.79 | $4.79 | 54,039 |
| 2023-08-08 | $4.65 | $4.85 | $4.65 | $4.84 | $4.84 | 73,657 |
| 2023-08-07 | $4.93 | $4.95 | $4.91 | $4.94 | $4.94 | 23,221 |
| 2023-08-04 | $4.85 | $4.96 | $4.85 | $4.92 | $4.92 | 62,341 |
| 2023-08-03 | $4.75 | $4.92 | $4.75 | $4.81 | $4.81 | 49,375 |
| 2023-08-02 | $4.90 | $4.93 | $4.84 | $4.85 | $4.85 | 34,214 |
| 2023-08-01 | $4.81 | $4.95 | $4.81 | $4.94 | $4.94 | 20,701 |
| 2023-07-31 | $5.05 | $5.05 | $4.75 | $4.95 | $4.95 | 58,623 |
| 2023-07-28 | $5.04 | $5.04 | $4.89 | $4.91 | $4.91 | 62,888 |
| 2023-07-27 | $5.01 | $5.04 | $4.98 | $4.99 | $4.99 | 55,036 |
| 2023-07-26 | $4.97 | $5.17 | $4.88 | $5.01 | $5.01 | 39,183 |
| 2023-07-25 | $5.22 | $5.22 | $5.00 | $5.06 | $5.06 | 60,621 |
| 2023-07-24 | $5.04 | $5.04 | $4.90 | $4.97 | $4.97 | 66,178 |
| 2023-07-21 | $4.87 | $4.88 | $4.71 | $4.85 | $4.85 | 50,289 |
| 2023-07-20 | $4.80 | $4.84 | $4.80 | $4.81 | $4.81 | 32,766 |
| 2023-07-19 | $4.72 | $4.82 | $4.72 | $4.79 | $4.79 | 43,598 |
| 2023-07-18 | $4.71 | $4.71 | $4.56 | $4.60 | $4.60 | 25,677 |
| 2023-07-17 | $4.59 | $4.65 | $4.50 | $4.55 | $4.55 | 38,244 |
| 2023-07-14 | $4.55 | $4.57 | $4.50 | $4.51 | $4.51 | 40,460 |
| 2023-07-13 | $4.76 | $4.76 | $4.60 | $4.62 | $4.62 | 35,693 |
| 2023-07-12 | $4.57 | $4.68 | $4.57 | $4.65 | $4.65 | 33,161 |
| 2023-07-11 | $4.61 | $4.61 | $4.59 | $4.60 | $4.60 | 30,906 |
| 2023-07-10 | $4.66 | $4.78 | $4.66 | $4.70 | $4.70 | 64,116 |
| 2023-07-07 | $4.71 | $4.80 | $4.71 | $4.77 | $4.77 | 37,669 |
| 2023-07-06 | $4.78 | $4.78 | $4.63 | $4.71 | $4.71 | 34,030 |
| 2023-07-05 | $4.88 | $4.88 | $4.79 | $4.81 | $4.81 | 30,838 |
| 2023-07-03 | $4.92 | $4.92 | $4.83 | $4.85 | $4.85 | 36,207 |
| 2023-06-30 | $4.78 | $4.82 | $4.78 | $4.81 | $4.81 | 45,832 |
| 2023-06-29 | $4.84 | $4.84 | $4.69 | $4.77 | $4.77 | 117,570 |
| 2023-06-28 | $4.71 | $4.73 | $4.70 | $4.70 | $4.70 | 257,911 |
| 2023-06-27 | $4.68 | $4.70 | $4.66 | $4.70 | $4.70 | 44,643 |
| 2023-06-26 | $4.70 | $4.70 | $4.63 | $4.66 | $4.66 | 138,201 |
| 2023-06-23 | $4.62 | $4.75 | $4.62 | $4.69 | $4.69 | 142,455 |
| 2023-06-22 | $4.71 | $4.87 | $4.71 | $4.79 | $4.79 | 70,060 |
| 2023-06-21 | $4.80 | $4.85 | $4.79 | $4.85 | $4.85 | 99,101 |
| 2023-06-20 | $4.72 | $4.72 | $4.67 | $4.68 | $4.68 | 68,594 |
| 2023-06-16 | $4.73 | $4.88 | $4.73 | $4.79 | $4.79 | 36,803 |
| 2023-06-15 | $4.80 | $4.90 | $4.78 | $4.90 | $4.90 | 32,436 |
| 2023-06-14 | $4.93 | $4.93 | $4.79 | $4.83 | $4.83 | 29,133 |
| 2023-06-13 | $4.74 | $4.81 | $4.74 | $4.78 | $4.78 | 60,831 |
| 2023-06-12 | $4.52 | $4.61 | $4.52 | $4.59 | $4.59 | 22,104 |
| 2023-06-09 | $4.55 | $4.65 | $4.55 | $4.63 | $4.63 | 26,779 |
| 2023-06-08 | $4.44 | $4.47 | $4.41 | $4.47 | $4.47 | 43,810 |
| 2023-06-07 | $4.42 | $4.56 | $4.40 | $4.51 | $4.51 | 24,126 |
| 2023-06-06 | $4.46 | $4.60 | $4.46 | $4.58 | $4.58 | 50,991 |
| 2023-06-05 | $4.46 | $4.54 | $4.40 | $4.49 | $4.49 | 69,983 |
| 2023-06-02 | $4.24 | $4.35 | $4.24 | $4.35 | $4.35 | 48,730 |
| 2023-06-01 | $4.07 | $4.20 | $4.07 | $4.18 | $4.18 | 200,692 |
| 2023-05-31 | $4.21 | $4.22 | $4.17 | $4.21 | $4.21 | 89,133 |
| 2023-05-30 | $4.38 | $4.38 | $4.29 | $4.35 | $4.35 | 69,226 |
| 2023-05-26 | $4.23 | $4.34 | $4.23 | $4.33 | $4.33 | 51,520 |
| 2023-05-25 | $4.37 | $4.37 | $4.24 | $4.32 | $4.32 | 42,028 |
| 2023-05-24 | $4.32 | $4.35 | $4.27 | $4.32 | $4.32 | 52,979 |
| 2023-05-23 | $4.31 | $4.34 | $4.30 | $4.32 | $4.32 | 31,696 |
| 2023-05-22 | $4.26 | $4.33 | $4.26 | $4.33 | $4.33 | 55,738 |
| 2023-05-19 | $4.23 | $4.23 | $4.19 | $4.23 | $4.23 | 94,955 |
| 2023-05-18 | $4.24 | $4.37 | $4.24 | $4.29 | $4.29 | 68,047 |
| 2023-05-17 | $4.25 | $4.27 | $4.21 | $4.27 | $4.27 | 87,678 |
| 2023-05-16 | $4.26 | $4.36 | $4.26 | $4.34 | $4.34 | 27,233 |
| 2023-05-15 | $4.46 | $4.46 | $4.41 | $4.43 | $4.43 | 44,305 |
| 2023-05-12 | $4.45 | $4.48 | $4.35 | $4.48 | $4.48 | 37,632 |
| 2023-05-11 | $4.45 | $4.45 | $4.35 | $4.37 | $4.37 | 162,906 |
| 2023-05-10 | $4.52 | $4.53 | $4.44 | $4.46 | $4.46 | 537,851 |
| 2023-05-09 | $4.52 | $4.60 | $4.47 | $4.52 | $4.52 | 1,904,013 |
| 2023-05-08 | $4.46 | $4.56 | $4.46 | $4.51 | $4.51 | 1,537,671 |
| 2023-05-05 | $4.39 | $4.50 | $4.39 | $4.48 | $4.48 | 61,879 |
| 2023-05-04 | $4.19 | $4.65 | $4.19 | $4.43 | $4.43 | 120,601 |
| 2023-05-03 | $4.42 | $4.46 | $4.37 | $4.45 | $4.45 | 51,278 |
| 2023-05-02 | $4.39 | $4.46 | $4.35 | $4.39 | $4.39 | 100,226 |
| 2023-05-01 | $4.65 | $4.65 | $4.40 | $4.49 | $4.49 | 713,685 |
| 2023-04-28 | $4.49 | $4.49 | $4.34 | $4.45 | $4.45 | 65,031 |
| 2023-04-27 | $4.28 | $4.40 | $4.28 | $4.37 | $4.37 | 94,612 |
| 2023-04-26 | $4.41 | $4.41 | $4.29 | $4.30 | $4.30 | 114,276 |
| 2023-04-25 | $4.30 | $4.37 | $4.30 | $4.30 | $4.30 | 94,000 |
| 2023-04-24 | $4.33 | $4.39 | $4.33 | $4.39 | $4.39 | 62,781 |
| 2023-04-21 | $4.40 | $4.40 | $4.34 | $4.36 | $4.36 | 27,007 |
| 2023-04-20 | $4.33 | $4.44 | $4.33 | $4.41 | $4.41 | 39,041 |
| 2023-04-19 | $4.43 | $4.44 | $4.40 | $4.41 | $4.41 | 30,731 |
| 2023-04-18 | $4.35 | $4.43 | $4.35 | $4.42 | $4.42 | 37,720 |
| 2023-04-17 | $4.35 | $4.35 | $4.26 | $4.34 | $4.34 | 36,512 |
| 2023-04-14 | $4.30 | $4.34 | $4.23 | $4.30 | $4.30 | 66,626 |
| 2023-04-13 | $4.38 | $4.40 | $4.37 | $4.40 | $4.40 | 52,013 |
| 2023-04-12 | $4.44 | $4.46 | $4.40 | $4.42 | $4.42 | 36,818 |
| 2023-04-11 | $4.31 | $4.43 | $4.31 | $4.39 | $4.39 | 112,627 |
| 2023-04-10 | $4.34 | $4.49 | $4.27 | $4.30 | $4.30 | 54,261 |
| 2023-04-06 | $4.38 | $4.38 | $4.24 | $4.27 | $4.27 | 129,094 |
| 2023-04-05 | $4.45 | $4.48 | $4.39 | $4.45 | $4.45 | 37,016 |
| 2023-04-04 | $4.65 | $4.65 | $4.55 | $4.58 | $4.58 | 92,807 |
| 2023-04-03 | $4.63 | $4.63 | $4.56 | $4.58 | $4.58 | 67,641 |
| 2023-03-31 | $4.41 | $4.59 | $4.41 | $4.59 | $4.59 | 40,838 |
| 2023-03-30 | $4.52 | $4.52 | $4.37 | $4.49 | $4.49 | 30,022 |
| 2023-03-29 | $4.44 | $4.53 | $4.44 | $4.47 | $4.47 | 34,869 |
| 2023-03-28 | $4.36 | $4.45 | $4.36 | $4.41 | $4.41 | 42,956 |
| 2023-03-27 | $4.34 | $4.37 | $4.31 | $4.36 | $4.36 | 74,669 |
| 2023-03-24 | $4.33 | $4.33 | $4.29 | $4.30 | $4.30 | 38,612 |
| 2023-03-23 | $4.35 | $4.38 | $4.31 | $4.34 | $4.34 | 43,948 |
| 2023-03-22 | $4.34 | $4.37 | $4.29 | $4.31 | $4.31 | 44,841 |
| 2023-03-21 | $4.23 | $4.31 | $4.23 | $4.30 | $4.30 | 43,860 |
| 2023-03-20 | $4.30 | $4.30 | $4.21 | $4.28 | $4.28 | 58,704 |
| 2023-03-17 | $4.17 | $4.24 | $4.17 | $4.21 | $4.21 | 89,220 |
| 2023-03-16 | $4.25 | $4.37 | $4.25 | $4.37 | $4.37 | 135,104 |
| 2023-03-15 | $4.25 | $4.34 | $4.25 | $4.28 | $4.28 | 218,674 |
| 2023-03-14 | $4.33 | $4.40 | $4.29 | $4.36 | $4.36 | 124,611 |
| 2023-03-13 | $4.50 | $4.57 | $4.47 | $4.49 | $4.49 | 111,695 |
| 2023-03-10 | $4.69 | $4.80 | $4.69 | $4.77 | $4.77 | 141,286 |
| 2023-03-09 | $4.89 | $4.89 | $4.83 | $4.84 | $4.84 | 122,651 |
| 2023-03-08 | $4.85 | $4.91 | $4.85 | $4.87 | $4.87 | 76,433 |
| 2023-03-07 | $4.80 | $4.84 | $4.70 | $4.72 | $4.72 | 174,239 |
| 2023-03-06 | $4.81 | $4.81 | $4.75 | $4.75 | $4.75 | 119,418 |
| 2023-03-03 | $4.67 | $4.77 | $4.67 | $4.77 | $4.77 | 1,392,520 |
| 2023-03-02 | $4.56 | $4.65 | $4.56 | $4.64 | $4.64 | 2,196,663 |
| 2023-03-01 | $4.52 | $4.57 | $4.52 | $4.54 | $4.54 | 81,511 |
| 2023-02-28 | $4.49 | $4.49 | $4.43 | $4.43 | $4.43 | 55,460 |
| 2023-02-27 | $4.41 | $4.46 | $4.41 | $4.44 | $4.44 | 166,553 |
| 2023-02-24 | $4.35 | $4.37 | $4.34 | $4.37 | $4.37 | 50,945 |
| 2023-02-23 | $4.25 | $4.32 | $4.25 | $4.32 | $4.32 | 56,436 |
| 2023-02-22 | $4.34 | $4.34 | $4.26 | $4.28 | $4.28 | 32,118 |
| 2023-02-21 | $4.41 | $4.41 | $4.35 | $4.35 | $4.35 | 47,385 |
| 2023-02-17 | $4.26 | $4.33 | $4.26 | $4.30 | $4.30 | 43,612 |
| 2023-02-16 | $4.21 | $4.24 | $4.17 | $4.23 | $4.23 | 51,650 |
| 2023-02-15 | $4.12 | $4.12 | $4.08 | $4.11 | $4.11 | 91,826 |
| 2023-02-14 | $4.08 | $4.08 | $4.02 | $4.06 | $4.06 | 54,493 |
| 2023-02-13 | $4.03 | $4.08 | $3.99 | $4.08 | $4.08 | 75,047 |
| 2023-02-10 | $3.85 | $3.92 | $3.85 | $3.91 | $3.91 | 51,654 |
| 2023-02-09 | $4.00 | $4.01 | $3.94 | $3.96 | $3.96 | 105,412 |
| 2023-02-08 | $4.00 | $4.00 | $3.94 | $3.97 | $3.97 | 44,445 |
| 2023-02-07 | $3.93 | $4.03 | $3.93 | $4.02 | $4.02 | 103,880 |
| 2023-02-06 | $4.01 | $4.01 | $3.95 | $3.98 | $3.98 | 54,944 |
| 2023-02-03 | $3.95 | $3.95 | $3.89 | $3.92 | $3.92 | 53,304 |
| 2023-02-02 | $3.98 | $4.01 | $3.94 | $3.98 | $3.98 | 65,035 |
| 2023-02-01 | $4.02 | $4.10 | $4.02 | $4.10 | $4.10 | 82,226 |
| 2023-01-31 | $3.99 | $3.99 | $3.95 | $3.95 | $3.95 | 65,009 |
| 2023-01-30 | $3.91 | $3.93 | $3.88 | $3.91 | $3.91 | 33,194 |
| 2023-01-27 | $3.86 | $3.91 | $3.86 | $3.91 | $3.91 | 41,726 |
| 2023-01-26 | $3.85 | $3.88 | $3.78 | $3.83 | $3.83 | 81,814 |
| 2023-01-25 | $3.85 | $3.85 | $3.78 | $3.83 | $3.83 | 75,916 |
| 2023-01-24 | $3.74 | $3.74 | $3.67 | $3.72 | $3.72 | 66,691 |
| 2023-01-23 | $3.70 | $3.72 | $3.66 | $3.71 | $3.71 | 118,257 |
| 2023-01-20 | $3.64 | $3.73 | $3.64 | $3.71 | $3.71 | 36,454 |
| 2023-01-19 | $3.68 | $3.68 | $3.63 | $3.66 | $3.66 | 96,656 |
| 2023-01-18 | $3.88 | $3.88 | $3.77 | $3.77 | $3.77 | 97,822 |
| 2023-01-17 | $3.80 | $3.80 | $3.75 | $3.77 | $3.77 | 85,341 |
| 2023-01-13 | $3.60 | $3.65 | $3.59 | $3.64 | $3.64 | 106,730 |
| 2023-01-12 | $3.80 | $3.80 | $3.72 | $3.76 | $3.76 | 110,313 |
| 2023-01-11 | $3.66 | $3.89 | $3.66 | $3.79 | $3.79 | 118,405 |
| 2023-01-10 | $3.76 | $3.87 | $3.75 | $3.77 | $3.77 | 59,980 |
| 2023-01-09 | $3.85 | $3.85 | $3.66 | $3.79 | $3.79 | 157,469 |
| 2023-01-06 | $3.83 | $3.83 | $3.70 | $3.76 | $3.76 | 109,480 |
| 2023-01-05 | $3.65 | $3.65 | $3.58 | $3.61 | $3.61 | 231,228 |
| 2023-01-04 | $3.79 | $3.79 | $3.65 | $3.67 | $3.67 | 326,353 |
| 2023-01-03 | $3.85 | $3.85 | $3.75 | $3.76 | $3.76 | 132,887 |
| 2022-12-30 | $3.64 | $3.78 | $3.64 | $3.76 | $3.76 | 1,762,366 |
| 2022-12-29 | $3.75 | $3.76 | $3.67 | $3.74 | $3.74 | 1,303,253 |
| 2022-12-28 | $3.75 | $3.76 | $3.68 | $3.69 | $3.69 | 1,224,008 |
| 2022-12-27 | $3.65 | $3.71 | $3.65 | $3.70 | $3.70 | 237,918 |
| 2022-12-23 | $3.65 | $3.75 | $3.62 | $3.67 | $3.67 | 1,190,948 |
| 2022-12-22 | $3.67 | $3.69 | $3.61 | $3.65 | $3.65 | 1,279,176 |
| 2022-12-21 | $3.72 | $3.76 | $3.64 | $3.66 | $3.66 | 1,234,989 |
| 2022-12-20 | $3.71 | $3.80 | $3.70 | $3.72 | $3.72 | 53,354 |
| 2022-12-19 | $3.70 | $3.82 | $3.70 | $3.80 | $3.80 | 95,277 |
| 2022-12-16 | $3.93 | $3.93 | $3.86 | $3.90 | $3.90 | 71,372 |
| 2022-12-15 | $4.00 | $4.00 | $3.84 | $3.88 | $3.88 | 41,721 |
| 2022-12-14 | $3.90 | $3.91 | $3.86 | $3.90 | $3.90 | 28,750 |
| 2022-12-13 | $3.98 | $3.98 | $3.89 | $3.90 | $3.90 | 72,345 |
| 2022-12-12 | $3.92 | $3.92 | $3.83 | $3.86 | $3.86 | 92,177 |
| 2022-12-09 | $3.86 | $3.86 | $3.83 | $3.85 | $3.85 | 52,588 |
| 2022-12-08 | $3.82 | $3.88 | $3.82 | $3.87 | $3.87 | 89,430 |
| 2022-12-07 | $3.93 | $3.93 | $3.80 | $3.82 | $3.82 | 30,402 |
| 2022-12-06 | $3.69 | $3.87 | $3.69 | $3.76 | $3.76 | 40,462 |
| 2022-12-05 | $3.59 | $3.82 | $3.59 | $3.69 | $3.69 | 77,380 |
| 2022-12-02 | $3.86 | $3.86 | $3.62 | $3.80 | $3.80 | 23,665 |
| 2022-12-01 | $4.00 | $4.00 | $3.76 | $3.89 | $3.89 | 72,345 |
| 2022-11-30 | $4.00 | $4.00 | $3.85 | $3.94 | $3.94 | 83,295 |
| 2022-11-29 | $3.71 | $3.93 | $3.71 | $3.84 | $3.84 | 26,039 |
| 2022-11-28 | $4.00 | $4.00 | $3.87 | $3.88 | $3.88 | 26,641 |
| 2022-11-25 | $3.95 | $3.95 | $3.88 | $3.90 | $3.90 | 45,809 |
| 2022-11-23 | $3.95 | $4.02 | $3.95 | $3.95 | $3.95 | 37,311 |
| 2022-11-22 | $3.91 | $4.00 | $3.87 | $3.95 | $3.95 | 53,301 |
| 2022-11-21 | $3.97 | $3.97 | $3.84 | $3.87 | $3.87 | 64,389 |
| 2022-11-18 | $3.80 | $3.88 | $3.80 | $3.85 | $3.85 | 35,039 |
| 2022-11-17 | $3.84 | $3.84 | $3.61 | $3.77 | $3.77 | 44,641 |
| 2022-11-16 | $3.99 | $3.99 | $3.85 | $3.87 | $3.87 | 59,020 |
| 2022-11-15 | $3.84 | $3.95 | $3.77 | $3.87 | $3.87 | 46,898 |
| 2022-11-14 | $3.92 | $3.92 | $3.78 | $3.83 | $3.83 | 95,769 |
| 2022-11-11 | $3.96 | $3.96 | $3.81 | $3.87 | $3.87 | 117,250 |
| 2022-11-10 | $3.73 | $3.81 | $3.70 | $3.81 | $3.81 | 163,548 |
| 2022-11-09 | $3.45 | $3.49 | $3.44 | $3.49 | $3.49 | 15,526 |
| 2022-11-08 | $3.56 | $3.57 | $3.54 | $3.55 | $3.55 | 67,482 |
| 2022-11-07 | $3.53 | $3.54 | $3.50 | $3.52 | $3.52 | 28,069 |
| 2022-11-04 | $3.41 | $3.57 | $3.41 | $3.54 | $3.54 | 128,931 |
| 2022-11-03 | $3.48 | $3.48 | $3.35 | $3.37 | $3.37 | 40,228 |
| 2022-11-02 | $3.47 | $3.47 | $3.38 | $3.39 | $3.39 | 79,200 |
| 2022-11-01 | $3.46 | $3.46 | $3.30 | $3.31 | $3.31 | 425,422 |
| 2022-10-31 | $3.32 | $3.33 | $3.29 | $3.30 | $3.30 | 86,085 |
| 2022-10-28 | $3.28 | $3.31 | $3.27 | $3.28 | $3.28 | 41,853 |
| 2022-10-27 | $3.41 | $3.41 | $3.28 | $3.29 | $3.29 | 170,580 |
| 2022-10-26 | $3.34 | $3.36 | $3.33 | $3.35 | $3.35 | 68,315 |
| 2022-10-25 | $3.25 | $3.29 | $3.25 | $3.28 | $3.28 | 491,112 |
| 2022-10-24 | $3.17 | $3.17 | $3.13 | $3.17 | $3.17 | 131,372 |
| 2022-10-21 | $3.09 | $3.19 | $3.09 | $3.19 | $3.19 | 163,564 |
| 2022-10-20 | $3.17 | $3.20 | $3.13 | $3.15 | $3.15 | 138,066 |
| 2022-10-19 | $3.28 | $3.28 | $3.13 | $3.17 | $3.17 | 103,523 |
| 2022-10-18 | $3.15 | $3.23 | $3.15 | $3.17 | $3.17 | 365,737 |
| 2022-10-17 | $3.28 | $3.28 | $3.22 | $3.22 | $3.22 | 132,420 |
| 2022-10-14 | $3.19 | $3.21 | $3.13 | $3.13 | $3.13 | 188,979 |
| 2022-10-13 | $3.07 | $3.20 | $3.07 | $3.19 | $3.19 | 457,525 |
| 2022-10-12 | $3.15 | $3.15 | $3.08 | $3.08 | $3.08 | 92,395 |
| 2022-10-11 | $3.17 | $3.21 | $3.14 | $3.14 | $3.14 | 345,626 |
| 2022-10-10 | $3.14 | $3.21 | $3.14 | $3.16 | $3.16 | 103,110 |
| 2022-10-07 | $3.25 | $3.26 | $3.19 | $3.19 | $3.19 | 82,935 |
| 2022-10-06 | $3.31 | $3.32 | $3.26 | $3.28 | $3.28 | 88,193 |
| 2022-10-05 | $3.41 | $3.41 | $3.27 | $3.31 | $3.31 | 83,466 |
| 2022-10-04 | $3.37 | $3.40 | $3.36 | $3.37 | $3.37 | 324,752 |
| 2022-10-03 | $3.26 | $3.40 | $3.26 | $3.38 | $3.38 | 107,472 |
| 2022-09-30 | $3.38 | $3.38 | $3.26 | $3.26 | $3.26 | 85,183 |
| 2022-09-29 | $3.56 | $3.64 | $3.50 | $3.50 | $3.50 | 100,477 |
| 2022-09-28 | $3.81 | $3.81 | $3.68 | $3.73 | $3.73 | 49,849 |
| 2022-09-27 | $3.82 | $3.82 | $3.76 | $3.79 | $3.79 | 185,374 |
| 2022-09-26 | $3.96 | $3.96 | $3.81 | $3.83 | $3.83 | 43,709 |
| 2022-09-23 | $4.02 | $4.02 | $3.96 | $4.01 | $4.01 | 44,553 |
| 2022-09-22 | $4.05 | $4.15 | $4.01 | $4.06 | $4.06 | 64,483 |
| 2022-09-21 | $4.05 | $4.07 | $3.98 | $3.98 | $3.98 | 29,469 |
| 2022-09-20 | $4.13 | $4.13 | $4.08 | $4.11 | $4.11 | 32,301 |
| 2022-09-19 | $4.05 | $4.13 | $4.05 | $4.13 | $4.13 | 91,478 |
| 2022-09-16 | $4.09 | $4.12 | $4.06 | $4.12 | $4.12 | 28,698 |
| 2022-09-15 | $4.09 | $4.14 | $4.04 | $4.04 | $4.04 | 10,389 |
| 2022-09-14 | $3.99 | $4.15 | $3.99 | $4.11 | $4.11 | 52,151 |
| 2022-09-13 | $4.05 | $4.06 | $3.98 | $3.98 | $3.98 | 127,857 |
| 2022-09-12 | $4.42 | $4.42 | $4.15 | $4.27 | $4.27 | 173,570 |
| 2022-09-09 | $4.35 | $4.35 | $4.20 | $4.23 | $4.23 | 27,405 |
| 2022-09-08 | $4.18 | $4.21 | $4.15 | $4.21 | $4.21 | 33,950 |
| 2022-09-07 | $4.06 | $4.21 | $4.06 | $4.21 | $4.21 | 54,272 |
| 2022-09-06 | $4.20 | $4.20 | $4.09 | $4.09 | $4.09 | 53,588 |
| 2022-09-02 | $4.25 | $4.27 | $4.20 | $4.22 | $4.22 | 34,906 |
| 2022-09-01 | $4.31 | $4.31 | $4.26 | $4.30 | $4.30 | 38,378 |
| 2022-08-31 | $4.38 | $4.38 | $4.34 | $4.37 | $4.37 | 45,054 |
| 2022-08-30 | $4.45 | $4.45 | $4.31 | $4.33 | $4.33 | 49,965 |
| 2022-08-29 | $4.33 | $4.42 | $4.30 | $4.40 | $4.40 | 17,785 |
| 2022-08-26 | $4.25 | $4.40 | $4.14 | $4.33 | $4.33 | 25,219 |
| 2022-08-25 | $4.43 | $4.46 | $4.43 | $4.46 | $4.46 | 33,885 |
| 2022-08-24 | $4.42 | $4.46 | $4.40 | $4.44 | $4.44 | 32,704 |
| 2022-08-23 | $4.45 | $4.47 | $4.41 | $4.41 | $4.41 | 30,377 |
| 2022-08-22 | $4.48 | $4.48 | $4.45 | $4.47 | $4.47 | 41,479 |
| 2022-08-19 | $4.53 | $4.53 | $4.49 | $4.51 | $4.51 | 25,656 |
| 2022-08-18 | $4.51 | $4.58 | $4.51 | $4.55 | $4.55 | 33,785 |
| 2022-08-17 | $4.60 | $4.61 | $4.51 | $4.59 | $4.59 | 50,663 |
| 2022-08-16 | $4.40 | $4.60 | $4.40 | $4.55 | $4.55 | 31,272 |
| 2022-08-15 | $4.77 | $4.77 | $4.60 | $4.66 | $4.66 | 40,220 |
| 2022-08-12 | $4.59 | $4.71 | $4.59 | $4.71 | $4.71 | 35,018 |
| 2022-08-11 | $4.64 | $4.73 | $4.64 | $4.69 | $4.69 | 66,765 |
| 2022-08-10 | $4.61 | $4.71 | $4.61 | $4.69 | $4.69 | 267,475 |
| 2022-08-09 | $4.25 | $4.25 | $4.20 | $4.23 | $4.23 | 192,457 |
| 2022-08-08 | $4.28 | $4.28 | $4.25 | $4.26 | $4.26 | 22,229 |
| 2022-08-05 | $4.25 | $4.25 | $4.16 | $4.18 | $4.18 | 39,038 |
| 2022-08-04 | $4.38 | $4.38 | $4.24 | $4.25 | $4.25 | 38,676 |
| 2022-08-03 | $4.19 | $4.25 | $4.19 | $4.25 | $4.25 | 59,611 |
| 2022-08-02 | $4.31 | $4.42 | $4.31 | $4.32 | $4.32 | 96,354 |
| 2022-08-01 | $4.35 | $4.43 | $4.25 | $4.31 | $4.31 | 56,579 |
| 2022-07-29 | $4.24 | $4.24 | $4.12 | $4.15 | $4.15 | 109,623 |
| 2022-07-28 | $4.16 | $4.24 | $4.16 | $4.23 | $4.23 | 20,528 |
| 2022-07-27 | $4.08 | $4.16 | $4.08 | $4.15 | $4.15 | 69,587 |
| 2022-07-26 | $4.04 | $4.09 | $4.04 | $4.05 | $4.05 | 28,617 |
| 2022-07-25 | $4.01 | $4.07 | $4.01 | $4.05 | $4.05 | 32,552 |
| 2022-07-22 | $4.01 | $4.03 | $3.99 | $4.01 | $4.01 | 43,934 |
| 2022-07-21 | $3.98 | $4.02 | $3.97 | $4.02 | $4.02 | 29,294 |
| 2022-07-20 | $3.98 | $3.99 | $3.94 | $3.99 | $3.99 | 47,615 |
| 2022-07-19 | $3.93 | $3.97 | $3.93 | $3.95 | $3.95 | 108,862 |
| 2022-07-18 | $3.87 | $3.87 | $3.75 | $3.75 | $3.75 | 97,475 |
| 2022-07-15 | $3.72 | $3.78 | $3.72 | $3.75 | $3.75 | 19,962 |
| 2022-07-14 | $3.63 | $3.80 | $3.63 | $3.78 | $3.78 | 26,948 |
| 2022-07-13 | $3.82 | $3.82 | $3.66 | $3.73 | $3.73 | 58,223 |
| 2022-07-12 | $3.60 | $3.77 | $3.60 | $3.70 | $3.70 | 53,208 |
| 2022-07-11 | $3.66 | $3.75 | $3.66 | $3.72 | $3.72 | 98,820 |
| 2022-07-08 | $3.73 | $3.76 | $3.72 | $3.75 | $3.75 | 42,083 |
| 2022-07-07 | $3.68 | $3.72 | $3.68 | $3.69 | $3.69 | 105,273 |
| 2022-07-06 | $3.77 | $3.77 | $3.65 | $3.68 | $3.68 | 81,716 |
| 2022-07-05 | $3.88 | $3.88 | $3.74 | $3.77 | $3.77 | 85,569 |
| 2022-07-01 | $3.95 | $3.95 | $3.85 | $3.90 | $3.90 | 56,748 |
| 2022-06-30 | $4.00 | $4.11 | $3.98 | $4.02 | $4.02 | 30,498 |
| 2022-06-29 | $4.11 | $4.11 | $4.02 | $4.05 | $4.05 | 21,419 |
| 2022-06-28 | $4.30 | $4.30 | $4.13 | $4.13 | $4.13 | 85,659 |
| 2022-06-27 | $3.98 | $4.09 | $3.98 | $4.07 | $4.07 | 31,284 |
| 2022-06-24 | $4.06 | $4.12 | $4.06 | $4.11 | $4.11 | 24,399 |
| 2022-06-23 | $4.19 | $4.19 | $4.14 | $4.17 | $4.17 | 62,126 |
| 2022-06-22 | $4.06 | $4.23 | $4.06 | $4.19 | $4.19 | 56,003 |
| 2022-06-21 | $4.07 | $4.08 | $4.04 | $4.06 | $4.06 | 70,705 |
| 2022-06-17 | $4.05 | $4.06 | $4.02 | $4.03 | $4.03 | 58,524 |
| 2022-06-16 | $4.04 | $4.19 | $3.98 | $4.06 | $4.06 | 98,943 |
| 2022-06-15 | $4.10 | $4.13 | $4.06 | $4.10 | $4.10 | 89,374 |
| 2022-06-14 | $4.02 | $4.15 | $4.02 | $4.13 | $4.13 | 78,049 |
| 2022-06-13 | $4.06 | $4.20 | $4.06 | $4.13 | $4.13 | 115,261 |
| 2022-06-10 | $4.26 | $4.30 | $4.24 | $4.26 | $4.26 | 26,680 |
| 2022-06-09 | $4.38 | $4.38 | $4.33 | $4.33 | $4.33 | 33,146 |
| 2022-06-08 | $4.34 | $4.34 | $4.26 | $4.32 | $4.32 | 14,392 |
| 2022-06-07 | $4.31 | $4.41 | $4.31 | $4.40 | $4.40 | 101,676 |
| 2022-06-06 | $4.26 | $4.27 | $4.22 | $4.26 | $4.26 | 43,118 |
| 2022-06-03 | $4.10 | $4.16 | $4.10 | $4.14 | $4.14 | 48,609 |
| 2022-06-02 | $4.26 | $4.26 | $4.20 | $4.25 | $4.25 | 27,360 |
| 2022-06-01 | $4.19 | $4.22 | $4.16 | $4.18 | $4.18 | 66,414 |
| 2022-05-31 | $4.20 | $4.23 | $4.16 | $4.18 | $4.18 | 40,395 |
| 2022-05-27 | $4.36 | $4.36 | $4.32 | $4.35 | $4.35 | 9,979 |
| 2022-05-26 | $4.29 | $4.35 | $4.29 | $4.32 | $4.32 | 24,485 |
| 2022-05-25 | $4.33 | $4.33 | $4.27 | $4.31 | $4.31 | 28,314 |
| 2022-05-24 | $4.21 | $4.37 | $4.21 | $4.33 | $4.33 | 64,382 |
| 2022-05-23 | $4.25 | $4.31 | $4.25 | $4.30 | $4.30 | 38,309 |
| 2022-05-20 | $4.27 | $4.30 | $4.23 | $4.28 | $4.28 | 104,911 |
| 2022-05-19 | $4.28 | $4.36 | $4.28 | $4.34 | $4.34 | 49,107 |
| 2022-05-18 | $4.21 | $4.31 | $4.16 | $4.19 | $4.19 | 47,355 |
| 2022-05-17 | $4.13 | $4.18 | $4.13 | $4.18 | $4.18 | 74,154 |
| 2022-05-16 | $4.03 | $4.07 | $4.03 | $4.05 | $4.05 | 80,781 |
| 2022-05-13 | $3.98 | $3.98 | $3.73 | $3.85 | $3.85 | 60,854 |
| 2022-05-12 | $3.90 | $3.90 | $3.67 | $3.77 | $3.77 | 126,085 |
| 2022-05-11 | $3.61 | $3.68 | $3.58 | $3.63 | $3.63 | 70,355 |
| 2022-05-10 | $3.52 | $3.75 | $3.52 | $3.60 | $3.60 | 74,239 |
| 2022-05-09 | $3.62 | $3.63 | $3.58 | $3.62 | $3.62 | 26,480 |
| 2022-05-06 | $3.61 | $3.63 | $3.58 | $3.62 | $3.62 | 25,270 |
| 2022-05-05 | $3.59 | $3.59 | $3.52 | $3.55 | $3.55 | 113,909 |
| 2022-05-04 | $3.50 | $3.66 | $3.50 | $3.66 | $3.66 | 74,272 |
| 2022-05-03 | $3.56 | $3.59 | $3.55 | $3.59 | $3.59 | 102,177 |
| 2022-05-02 | $3.55 | $3.56 | $3.50 | $3.55 | $3.55 | 63,640 |
| 2022-04-29 | $3.60 | $3.60 | $3.51 | $3.51 | $3.51 | 35,663 |
| 2022-04-28 | $3.50 | $3.59 | $3.50 | $3.55 | $3.55 | 72,432 |
| 2022-04-27 | $3.50 | $3.50 | $3.42 | $3.43 | $3.43 | 41,963 |
| 2022-04-26 | $3.57 | $3.57 | $3.39 | $3.47 | $3.47 | 55,547 |
| 2022-04-25 | $3.50 | $3.51 | $3.43 | $3.47 | $3.47 | 55,547 |
| 2022-04-22 | $3.56 | $3.56 | $3.50 | $3.51 | $3.51 | 23,120 |
| 2022-04-21 | $3.60 | $3.65 | $3.56 | $3.57 | $3.57 | 31,236 |
| 2022-04-20 | $3.74 | $3.74 | $3.66 | $3.67 | $3.67 | 68,714 |
| 2022-04-19 | $3.51 | $3.58 | $3.51 | $3.57 | $3.57 | 176,241 |
| 2022-04-18 | $3.52 | $3.52 | $3.40 | $3.43 | $3.43 | 25,052 |
| 2022-04-14 | $3.64 | $3.64 | $3.41 | $3.43 | $3.43 | 47,866 |
| 2022-04-13 | $3.42 | $3.48 | $3.41 | $3.47 | $3.47 | 28,852 |
| 2022-04-12 | $3.55 | $3.55 | $3.42 | $3.44 | $3.44 | 72,023 |
| 2022-04-11 | $3.54 | $3.54 | $3.35 | $3.48 | $3.48 | 139,992 |
| 2022-04-08 | $3.50 | $3.50 | $3.39 | $3.39 | $3.39 | 85,678 |
| 2022-04-07 | $3.50 | $3.56 | $3.50 | $3.50 | $3.50 | 152,168 |
| 2022-04-06 | $3.55 | $3.60 | $3.51 | $3.52 | $3.52 | 108,338 |
| 2022-04-05 | $3.52 | $3.63 | $3.51 | $3.61 | $3.61 | 96,038 |
| 2022-04-04 | $3.49 | $3.71 | $3.49 | $3.63 | $3.63 | 58,230 |
| 2022-04-01 | $3.75 | $3.75 | $3.62 | $3.68 | $3.68 | 50,536 |
| 2022-03-31 | $3.67 | $3.71 | $3.64 | $3.65 | $3.65 | 100,269 |
| 2022-03-30 | $3.78 | $3.78 | $3.62 | $3.65 | $3.65 | 67,836 |
| 2022-03-29 | $3.55 | $3.73 | $3.55 | $3.66 | $3.66 | 220,303 |
| 2022-03-28 | $3.65 | $3.68 | $3.65 | $3.68 | $3.68 | 97,033 |
| 2022-03-25 | $3.76 | $3.76 | $3.60 | $3.67 | $3.67 | 36,129 |
| 2022-03-24 | $3.73 | $3.73 | $3.58 | $3.64 | $3.64 | 32,497 |
| 2022-03-23 | $3.60 | $3.60 | $3.53 | $3.54 | $3.54 | 109,857 |
| 2022-03-22 | $3.58 | $3.60 | $3.57 | $3.58 | $3.58 | 81,630 |
| 2022-03-21 | $3.46 | $3.69 | $3.46 | $3.57 | $3.57 | 109,819 |
| 2022-03-18 | $3.38 | $3.63 | $3.38 | $3.57 | $3.57 | 109,819 |
| 2022-03-17 | $3.68 | $3.68 | $3.60 | $3.62 | $3.62 | 107,563 |
| 2022-03-16 | $3.40 | $3.61 | $3.40 | $3.56 | $3.56 | 63,501 |
| 2022-03-15 | $3.48 | $3.48 | $3.38 | $3.44 | $3.44 | 622,573 |
| 2022-03-14 | $3.21 | $3.37 | $3.21 | $3.32 | $3.32 | 297,481 |
| 2022-03-11 | $3.23 | $3.25 | $3.17 | $3.21 | $3.21 | 67,273 |
| 2022-03-10 | $3.33 | $3.33 | $3.18 | $3.19 | $3.19 | 171,346 |
| 2022-03-09 | $3.05 | $3.24 | $3.05 | $3.18 | $3.18 | 169,408 |
| 2022-03-08 | $3.14 | $3.14 | $3.03 | $3.05 | $3.05 | 222,741 |
| 2022-03-07 | $3.32 | $3.32 | $3.16 | $3.17 | $3.17 | 163,973 |
| 2022-03-04 | $3.50 | $3.55 | $3.44 | $3.44 | $3.44 | 80,789 |
| 2022-03-03 | $3.73 | $3.73 | $3.58 | $3.58 | $3.58 | 131,910 |
| 2022-03-02 | $3.57 | $3.59 | $3.53 | $3.56 | $3.56 | 135,508 |
| 2022-03-01 | $3.75 | $3.75 | $3.57 | $3.58 | $3.58 | 137,780 |
| 2022-02-28 | $3.57 | $3.74 | $3.57 | $3.69 | $3.69 | 112,897 |
| 2022-02-25 | $3.70 | $3.80 | $3.62 | $3.76 | $3.76 | 64,256 |
| 2022-02-24 | $3.70 | $3.72 | $3.56 | $3.69 | $3.69 | 101,582 |
| 2022-02-23 | $3.88 | $3.88 | $3.79 | $3.79 | $3.79 | 55,363 |
| 2022-02-22 | $3.77 | $3.92 | $3.77 | $3.85 | $3.85 | 29,229 |
| 2022-02-18 | $3.98 | $3.98 | $3.95 | $3.96 | $3.96 | 57,146 |
| 2022-02-17 | $3.95 | $4.02 | $3.91 | $3.92 | $3.92 | 29,114 |
| 2022-02-16 | $3.99 | $3.99 | $3.80 | $3.93 | $3.93 | 59,371 |
| 2022-02-15 | $4.02 | $4.02 | $3.87 | $3.95 | $3.95 | 60,477 |
| 2022-02-14 | $3.93 | $3.93 | $3.80 | $3.83 | $3.83 | 71,828 |
| 2022-02-11 | $4.00 | $4.00 | $3.92 | $3.93 | $3.93 | 37,906 |
| 2022-02-10 | $4.09 | $4.09 | $3.92 | $3.92 | $3.92 | 52,564 |
| 2022-02-09 | $3.98 | $3.98 | $3.87 | $3.89 | $3.89 | 32,604 |
| 2022-02-08 | $3.95 | $3.95 | $3.81 | $3.86 | $3.86 | 93,823 |
| 2022-02-07 | $3.85 | $3.85 | $3.78 | $3.78 | $3.78 | 40,571 |
| 2022-02-04 | $3.85 | $4.00 | $3.77 | $3.79 | $3.79 | 60,621 |
| 2022-02-03 | $3.75 | $3.85 | $3.75 | $3.79 | $3.79 | 47,933 |
| 2022-02-02 | $4.12 | $4.12 | $3.82 | $3.83 | $3.83 | 73,152 |
| 2022-02-01 | $3.90 | $3.90 | $3.74 | $3.75 | $3.75 | 80,423 |
| 2022-01-31 | $3.79 | $3.88 | $3.70 | $3.83 | $3.83 | 82,841 |
| 2022-01-28 | $3.84 | $3.84 | $3.71 | $3.76 | $3.76 | 81,901 |
| 2022-01-27 | $3.75 | $3.84 | $3.75 | $3.79 | $3.79 | 43,734 |
| 2022-01-26 | $3.89 | $3.91 | $3.80 | $3.85 | $3.85 | 100,961 |
| 2022-01-25 | $3.74 | $3.98 | $3.74 | $3.86 | $3.86 | 59,571 |
| 2022-01-24 | $3.93 | $3.93 | $3.76 | $3.85 | $3.85 | 111,989 |
| 2022-01-21 | $3.83 | $4.01 | $3.83 | $3.93 | $3.93 | 53,152 |
| 2022-01-20 | $4.09 | $4.15 | $4.03 | $4.03 | $4.03 | 38,412 |
| 2022-01-19 | $4.10 | $4.10 | $4.06 | $4.10 | $4.10 | 93,742 |
| 2022-01-18 | $4.24 | $4.24 | $4.08 | $4.10 | $4.10 | 93,742 |
| 2022-01-14 | $4.28 | $4.29 | $4.24 | $4.28 | $4.28 | 75,493 |
| 2022-01-13 | $4.39 | $4.49 | $4.26 | $4.34 | $4.34 | 102,150 |
| 2022-01-12 | $4.31 | $4.33 | $4.29 | $4.31 | $4.31 | 45,715 |
| 2022-01-11 | $4.30 | $4.31 | $4.25 | $4.31 | $4.31 | 41,741 |
| 2022-01-10 | $4.05 | $4.25 | $4.05 | $4.15 | $4.15 | 68,877 |
| 2022-01-07 | $4.31 | $4.31 | $4.04 | $4.17 | $4.17 | 43,448 |
| 2022-01-06 | $4.16 | $4.16 | $4.09 | $4.09 | $4.09 | 124,004 |
| 2022-01-05 | $4.02 | $4.17 | $4.02 | $4.13 | $4.13 | 71,827 |
| 2022-01-04 | $4.11 | $4.11 | $3.91 | $4.04 | $4.04 | 222,232 |
| 2022-01-03 | $3.92 | $3.92 | $3.77 | $3.79 | $3.79 | 53,848 |
| 2021-12-31 | $3.81 | $3.81 | $3.79 | $3.79 | $3.79 | 48,962 |
| 2021-12-30 | $3.82 | $3.83 | $3.79 | $3.81 | $3.81 | 49,901 |
| 2021-12-29 | $3.93 | $3.93 | $3.81 | $3.83 | $3.83 | 92,760 |
| 2021-12-28 | $3.85 | $3.89 | $3.83 | $3.86 | $3.86 | 35,651 |
| 2021-12-27 | $3.89 | $3.89 | $3.83 | $3.87 | $3.87 | 84,432 |
| 2021-12-23 | $3.87 | $3.88 | $3.85 | $3.87 | $3.87 | 61,089 |
| 2021-12-22 | $3.90 | $3.90 | $3.78 | $3.80 | $3.80 | 81,303 |
| 2021-12-21 | $3.92 | $3.92 | $3.81 | $3.82 | $3.82 | 125,846 |
| 2021-12-20 | $3.88 | $3.95 | $3.82 | $3.85 | $3.85 | 67,828 |
| 2021-12-17 | $3.92 | $4.13 | $3.92 | $4.00 | $4.00 | 29,025 |
| 2021-12-16 | $3.83 | $4.02 | $3.83 | $3.91 | $3.91 | 19,298 |
| 2021-12-15 | $3.79 | $4.04 | $3.79 | $3.95 | $3.95 | 268,286 |
| 2021-12-14 | $3.80 | $3.88 | $3.80 | $3.86 | $3.86 | 302,510 |
| 2021-12-13 | $3.88 | $4.00 | $3.88 | $3.91 | $3.91 | 51,165 |
| 2021-12-10 | $4.00 | $4.01 | $3.97 | $4.01 | $4.01 | 19,031 |
| 2021-12-09 | $3.89 | $4.02 | $3.89 | $4.00 | $4.00 | 26,548 |
| 2021-12-08 | $4.14 | $4.18 | $4.11 | $4.12 | $4.12 | 41,107 |
| 2021-12-07 | $4.23 | $4.23 | $4.11 | $4.16 | $4.16 | 53,187 |
| 2021-12-06 | $4.08 | $4.08 | $3.96 | $3.98 | $3.98 | 39,651 |
| 2021-12-03 | $4.11 | $4.11 | $4.01 | $4.03 | $4.03 | 49,398 |
| 2021-12-02 | $4.04 | $4.04 | $3.93 | $3.97 | $3.97 | 69,299 |
| 2021-12-01 | $4.00 | $4.03 | $3.91 | $3.94 | $3.94 | 117,221 |
| 2021-11-30 | $4.12 | $4.12 | $3.95 | $3.98 | $3.98 | 181,428 |
| 2021-11-29 | $4.28 | $4.28 | $4.14 | $4.18 | $4.18 | 44,769 |
| 2021-11-26 | $4.48 | $4.48 | $4.29 | $4.30 | $4.30 | 32,051 |
| 2021-11-24 | $4.60 | $4.63 | $4.60 | $4.63 | $4.63 | 42,684 |
| 2021-11-23 | $4.83 | $4.83 | $4.50 | $4.55 | $4.55 | 27,154 |
| 2021-11-22 | $4.66 | $4.66 | $4.55 | $4.60 | $4.60 | 24,227 |
| 2021-11-19 | $4.45 | $4.56 | $4.45 | $4.50 | $4.50 | 20,085 |
| 2021-11-18 | $4.71 | $4.71 | $4.53 | $4.56 | $4.56 | 277,266 |
| 2021-11-17 | $4.48 | $4.73 | $4.48 | $4.59 | $4.59 | 40,986 |
| 2021-11-16 | $4.77 | $4.79 | $4.65 | $4.66 | $4.66 | 42,015 |
| 2021-11-15 | $4.79 | $4.91 | $4.62 | $4.76 | $4.76 | 39,967 |
| 2021-11-12 | $4.60 | $4.60 | $4.55 | $4.57 | $4.57 | 226,349 |
| 2021-11-11 | $4.39 | $4.57 | $4.39 | $4.57 | $4.57 | 26,990 |
| 2021-11-10 | $4.58 | $4.65 | $4.48 | $4.57 | $4.57 | 116,169 |
| 2021-11-09 | $4.32 | $4.54 | $4.32 | $4.47 | $4.47 | 62,120 |
| 2021-11-08 | $4.76 | $4.76 | $4.47 | $4.51 | $4.51 | 41,592 |
| 2021-11-05 | $4.59 | $4.59 | $4.46 | $4.47 | $4.47 | 20,662 |
| 2021-11-04 | $4.52 | $4.63 | $4.52 | $4.63 | $4.63 | 31,543 |
| 2021-11-03 | $4.60 | $4.60 | $4.47 | $4.55 | $4.55 | 40,405 |
| 2021-11-02 | $4.60 | $4.60 | $4.50 | $4.52 | $4.52 | 19,121 |
| 2021-11-01 | $4.50 | $4.52 | $4.37 | $4.52 | $4.52 | 19,121 |
| 2021-10-29 | $4.44 | $4.46 | $4.42 | $4.46 | $4.46 | 14,146 |
| 2021-10-28 | $4.59 | $4.59 | $4.36 | $4.47 | $4.47 | 27,705 |
| 2021-10-27 | $4.62 | $4.62 | $4.42 | $4.44 | $4.44 | 19,547 |
| 2021-10-26 | $4.54 | $4.55 | $4.50 | $4.52 | $4.52 | 44,351 |
| 2021-10-25 | $4.53 | $4.55 | $4.47 | $4.52 | $4.52 | 29,194 |
| 2021-10-22 | $4.50 | $4.62 | $4.50 | $4.54 | $4.54 | 23,906 |
| 2021-10-21 | $4.50 | $4.59 | $4.50 | $4.55 | $4.55 | 18,739 |
| 2021-10-20 | $4.60 | $4.60 | $4.57 | $4.59 | $4.59 | 11,965 |
| 2021-10-19 | $4.60 | $4.60 | $4.54 | $4.55 | $4.55 | 14,209 |
| 2021-10-18 | $4.66 | $4.67 | $4.54 | $4.57 | $4.57 | 24,036 |
| 2021-10-15 | $4.50 | $4.55 | $4.50 | $4.53 | $4.53 | 35,055 |
| 2021-10-14 | $4.48 | $4.48 | $4.46 | $4.48 | $4.48 | 50,536 |
| 2021-10-13 | $4.49 | $4.49 | $4.47 | $4.48 | $4.48 | 85,726 |
| 2021-10-12 | $4.32 | $4.41 | $4.32 | $4.35 | $4.35 | 35,714 |
| 2021-10-11 | $4.09 | $4.25 | $4.09 | $4.20 | $4.20 | 20,227 |
| 2021-10-08 | $4.14 | $4.14 | $4.10 | $4.12 | $4.12 | 9,662 |
| 2021-10-07 | $4.21 | $4.21 | $4.01 | $4.10 | $4.10 | 40,081 |
| 2021-10-06 | $4.10 | $4.10 | $3.93 | $3.99 | $3.99 | 45,703 |
| 2021-10-05 | $4.15 | $4.29 | $4.15 | $4.26 | $4.26 | 31,035 |
| 2021-10-04 | $4.37 | $4.39 | $4.12 | $4.17 | $4.17 | 89,298 |
| 2021-10-01 | $4.17 | $4.33 | $4.16 | $4.33 | $4.33 | 27,693 |
| 2021-09-30 | $4.40 | $4.42 | $4.28 | $4.32 | $4.32 | 21,362 |
| 2021-09-29 | $4.40 | $4.49 | $4.40 | $4.49 | $4.49 | 24,147 |
| 2021-09-28 | $4.42 | $4.42 | $4.36 | $4.39 | $4.39 | 22,854 |
| 2021-09-27 | $4.45 | $4.45 | $4.26 | $4.33 | $4.33 | 14,024 |
| 2021-09-24 | $4.31 | $4.31 | $4.27 | $4.30 | $4.30 | 19,459 |
| 2021-09-23 | $4.25 | $4.29 | $4.24 | $4.29 | $4.29 | 19,877 |
| 2021-09-22 | $4.16 | $4.34 | $4.16 | $4.22 | $4.22 | 29,317 |
| 2021-09-21 | $4.25 | $4.27 | $4.23 | $4.24 | $4.24 | 34,305 |
| 2021-09-20 | $4.18 | $4.36 | $4.13 | $4.19 | $4.19 | 65,303 |
| 2021-09-17 | $4.28 | $4.33 | $4.26 | $4.30 | $4.30 | 21,158 |
| 2021-09-16 | $4.46 | $4.46 | $4.33 | $4.35 | $4.35 | 27,371 |
| 2021-09-15 | $4.45 | $4.45 | $4.30 | $4.33 | $4.33 | 32,570 |
| 2021-09-14 | $4.39 | $4.46 | $4.33 | $4.34 | $4.34 | 75,087 |
| 2021-09-13 | $4.49 | $4.49 | $4.30 | $4.33 | $4.33 | 33,921 |
| 2021-09-10 | $4.47 | $4.47 | $4.33 | $4.33 | $4.33 | 11,709 |
| 2021-09-09 | $4.28 | $4.45 | $4.28 | $4.41 | $4.41 | 19,330 |
| 2021-09-08 | $4.45 | $4.47 | $4.35 | $4.42 | $4.42 | 33,744 |
| 2021-09-07 | $4.36 | $4.41 | $4.32 | $4.35 | $4.35 | 20,964 |
| 2021-09-03 | $4.34 | $4.40 | $4.32 | $4.37 | $4.37 | 18,030 |
| 2021-09-02 | $4.36 | $4.36 | $4.18 | $4.26 | $4.26 | 70,058 |
| 2021-09-01 | $4.20 | $4.32 | $4.20 | $4.30 | $4.30 | 21,846 |
| 2021-08-31 | $4.19 | $4.30 | $4.16 | $4.30 | $4.30 | 31,856 |
| 2021-08-30 | $4.26 | $4.37 | $4.13 | $4.30 | $4.30 | 23,955 |
| 2021-08-27 | $4.23 | $4.27 | $4.21 | $4.27 | $4.27 | 38,615 |
| 2021-08-26 | $4.30 | $4.30 | $4.07 | $4.17 | $4.17 | 37,019 |
| 2021-08-25 | $4.21 | $4.23 | $4.20 | $4.22 | $4.22 | 50,391 |
| 2021-08-24 | $4.22 | $4.22 | $4.16 | $4.19 | $4.19 | 66,509 |
| 2021-08-23 | $4.22 | $4.23 | $4.10 | $4.13 | $4.13 | 38,036 |
| 2021-08-20 | $4.19 | $4.19 | $4.08 | $4.13 | $4.13 | 52,035 |
| 2021-08-19 | $4.42 | $4.42 | $4.33 | $4.38 | $4.38 | 42,425 |
| 2021-08-18 | $4.40 | $4.52 | $4.40 | $4.46 | $4.46 | 167,385 |
| 2021-08-17 | $4.56 | $4.56 | $4.40 | $4.44 | $4.44 | 40,041 |
| 2021-08-16 | $4.59 | $4.59 | $4.44 | $4.49 | $4.49 | 95,085 |
| 2021-08-13 | $4.59 | $4.59 | $4.55 | $4.57 | $4.57 | 32,707 |
| 2021-08-12 | $4.71 | $4.71 | $4.55 | $4.57 | $4.57 | 11,965 |
| 2021-08-11 | $4.49 | $4.56 | $4.49 | $4.55 | $4.55 | 18,528 |
| 2021-08-10 | $4.56 | $4.59 | $4.46 | $4.49 | $4.49 | 31,760 |
| 2021-08-09 | $4.51 | $4.60 | $4.47 | $4.50 | $4.50 | 27,997 |
| 2021-08-06 | $4.61 | $4.61 | $4.50 | $4.51 | $4.51 | 18,829 |
| 2021-08-05 | $4.68 | $4.68 | $4.51 | $4.55 | $4.55 | 36,600 |
| 2021-08-04 | $4.77 | $4.85 | $4.67 | $4.69 | $4.69 | 35,110 |
| 2021-08-03 | $4.73 | $4.73 | $4.64 | $4.68 | $4.68 | 22,905 |
| 2021-08-02 | $4.60 | $4.62 | $4.51 | $4.51 | $4.51 | 50,797 |
| 2021-07-30 | $4.78 | $4.92 | $4.78 | $4.88 | $4.88 | 18,823 |
| 2021-07-29 | $4.84 | $4.84 | $4.71 | $4.78 | $4.78 | 31,650 |
| 2021-07-28 | $4.47 | $4.68 | $4.47 | $4.66 | $4.66 | 24,919 |
| 2021-07-27 | $4.46 | $4.46 | $4.41 | $4.46 | $4.46 | 53,469 |
| 2021-07-26 | $4.60 | $4.60 | $4.48 | $4.56 | $4.56 | 29,246 |
| 2021-07-23 | $4.70 | $4.70 | $4.59 | $4.66 | $4.66 | 20,898 |
| 2021-07-22 | $4.50 | $4.63 | $4.50 | $4.59 | $4.59 | 20,742 |
| 2021-07-21 | $4.48 | $4.61 | $4.46 | $4.59 | $4.59 | 34,350 |
| 2021-07-20 | $4.45 | $4.55 | $4.45 | $4.53 | $4.53 | 60,705 |
| 2021-07-19 | $4.55 | $4.55 | $4.40 | $4.41 | $4.41 | 54,748 |
| 2021-07-16 | $4.72 | $4.75 | $4.57 | $4.60 | $4.60 | 21,265 |
| 2021-07-15 | $4.55 | $4.63 | $4.52 | $4.56 | $4.56 | 40,762 |
| 2021-07-14 | $4.78 | $4.82 | $4.66 | $4.69 | $4.69 | 21,985 |
| 2021-07-13 | $4.80 | $4.83 | $4.77 | $4.77 | $4.77 | 30,542 |
| 2021-07-12 | $4.90 | $4.90 | $4.77 | $4.81 | $4.81 | 26,988 |
| 2021-07-09 | $4.58 | $4.82 | $4.58 | $4.76 | $4.76 | 29,602 |
| 2021-07-08 | $4.60 | $4.77 | $4.60 | $4.73 | $4.73 | 31,387 |
| 2021-07-07 | $4.90 | $4.90 | $4.72 | $4.79 | $4.79 | 27,332 |
| 2021-07-06 | $4.97 | $4.97 | $4.82 | $4.87 | $4.87 | 45,878 |
| 2021-07-02 | $4.78 | $4.98 | $4.78 | $4.91 | $4.91 | 91,853 |
| 2021-07-01 | $4.75 | $4.75 | $4.57 | $4.65 | $4.65 | 30,115 |
| 2021-06-30 | $4.76 | $4.76 | $4.64 | $4.66 | $4.66 | 31,742 |
| 2021-06-29 | $4.85 | $4.85 | $4.73 | $4.75 | $4.75 | 275,596 |
| 2021-06-28 | $4.75 | $4.90 | $4.75 | $4.79 | $4.79 | 30,973 |
| 2021-06-25 | $4.81 | $4.81 | $4.72 | $4.75 | $4.75 | 70,341 |
| 2021-06-24 | $4.46 | $4.51 | $4.46 | $4.51 | $4.51 | 83,940 |
| 2021-06-23 | $4.35 | $4.42 | $4.34 | $4.35 | $4.35 | 45,211 |
| 2021-06-22 | $4.39 | $4.39 | $4.32 | $4.39 | $4.39 | 31,950 |
| 2021-06-21 | $4.41 | $4.41 | $4.29 | $4.36 | $4.36 | 62,027 |
| 2021-06-18 | $4.51 | $4.51 | $4.31 | $4.33 | $4.33 | 64,616 |
| 2021-06-17 | $4.54 | $4.57 | $4.52 | $4.52 | $4.52 | 20,807 |
| 2021-06-16 | $4.49 | $4.63 | $4.48 | $4.48 | $4.48 | 29,150 |
| 2021-06-15 | $4.52 | $4.58 | $4.47 | $4.49 | $4.49 | 29,142 |
| 2021-06-14 | $4.69 | $4.69 | $4.53 | $4.59 | $4.59 | 21,202 |
| 2021-06-11 | $4.61 | $4.61 | $4.49 | $4.51 | $4.51 | 32,203 |
| 2021-06-10 | $4.62 | $4.67 | $4.60 | $4.62 | $4.62 | 37,523 |
| 2021-06-09 | $4.65 | $4.75 | $4.58 | $4.58 | $4.58 | 29,259 |
| 2021-06-08 | $4.50 | $4.79 | $4.50 | $4.66 | $4.66 | 43,677 |
| 2021-06-07 | $4.76 | $4.82 | $4.59 | $4.65 | $4.65 | 53,841 |
| 2021-06-04 | $4.53 | $4.70 | $4.52 | $4.70 | $4.70 | 81,121 |
| 2021-06-03 | $4.50 | $4.50 | $4.38 | $4.48 | $4.48 | 75,523 |
| 2021-06-02 | $4.29 | $4.44 | $4.29 | $4.44 | $4.44 | 63,311 |
| 2021-06-01 | $4.36 | $4.38 | $4.23 | $4.26 | $4.26 | 36,040 |
| 2021-05-28 | $4.34 | $4.39 | $4.30 | $4.35 | $4.35 | 36,201 |
| 2021-05-27 | $4.22 | $4.23 | $4.10 | $4.21 | $4.21 | 70,388 |
| 2021-05-26 | $4.06 | $4.11 | $4.05 | $4.07 | $4.07 | 21,507 |
| 2021-05-25 | $4.01 | $4.04 | $3.99 | $4.03 | $4.03 | 40,213 |
| 2021-05-24 | $3.96 | $4.06 | $3.96 | $4.04 | $4.04 | 30,498 |
| 2021-05-21 | $4.00 | $4.05 | $4.00 | $4.04 | $4.04 | 83,705 |
| 2021-05-20 | $3.96 | $4.02 | $3.91 | $4.01 | $4.01 | 59,027 |
| 2021-05-19 | $3.84 | $3.92 | $3.79 | $3.83 | $3.83 | 35,222 |
| 2021-05-18 | $4.12 | $4.12 | $3.90 | $3.93 | $3.93 | 59,239 |
| 2021-05-17 | $4.02 | $4.02 | $3.90 | $3.95 | $3.95 | 45,389 |
| 2021-05-14 | $4.05 | $4.05 | $3.87 | $3.94 | $3.94 | 83,712 |
| 2021-05-13 | $3.95 | $3.95 | $3.76 | $3.86 | $3.86 | 101,830 |
| 2021-05-12 | $4.02 | $4.02 | $3.80 | $3.85 | $3.85 | 34,526 |
| 2021-05-11 | $3.87 | $4.06 | $3.87 | $4.01 | $4.01 | 94,232 |
| 2021-05-10 | $3.97 | $4.18 | $3.97 | $4.08 | $4.08 | 96,103 |
| 2021-05-07 | $3.94 | $3.99 | $3.92 | $3.97 | $3.97 | 66,992 |
| 2021-05-06 | $3.91 | $3.92 | $3.78 | $3.90 | $3.90 | 208,439 |
| 2021-05-05 | $3.75 | $3.88 | $3.74 | $3.88 | $3.88 | 108,847 |
| 2021-05-04 | $3.89 | $3.89 | $3.79 | $3.80 | $3.80 | 32,475 |
| 2021-05-03 | $3.93 | $3.95 | $3.85 | $3.87 | $3.87 | 47,432 |
| 2021-04-30 | $3.94 | $3.97 | $3.80 | $3.85 | $3.85 | 43,135 |
| 2021-04-29 | $4.00 | $4.03 | $3.88 | $3.93 | $3.93 | 46,433 |
| 2021-04-28 | $3.99 | $3.99 | $3.89 | $3.92 | $3.92 | 42,672 |
| 2021-04-27 | $3.86 | $3.95 | $3.86 | $3.95 | $3.95 | 36,819 |
| 2021-04-26 | $4.02 | $4.03 | $3.90 | $3.94 | $3.94 | 51,253 |
| 2021-04-23 | $3.79 | $3.89 | $3.79 | $3.87 | $3.87 | 30,397 |
| 2021-04-22 | $3.86 | $3.90 | $3.78 | $3.81 | $3.81 | 53,346 |
| 2021-04-21 | $3.87 | $3.88 | $3.76 | $3.86 | $3.86 | 136,221 |
| 2021-04-20 | $3.99 | $3.99 | $3.86 | $3.86 | $3.86 | 60,355 |
| 2021-04-19 | $4.20 | $4.20 | $4.00 | $4.06 | $4.06 | 51,459 |
| 2021-04-16 | $4.03 | $4.12 | $4.03 | $4.11 | $4.11 | 157,943 |
| 2021-04-15 | $4.06 | $4.08 | $4.05 | $4.07 | $4.07 | 18,741 |
| 2021-04-14 | $3.98 | $4.07 | $3.97 | $4.07 | $4.07 | 39,084 |
| 2021-04-13 | $4.14 | $4.14 | $3.97 | $4.07 | $4.07 | 40,494 |
| 2021-04-12 | $3.92 | $4.06 | $3.92 | $4.02 | $4.02 | 20,711 |
| 2021-04-09 | $3.91 | $4.06 | $3.91 | $4.05 | $4.05 | 13,174 |
| 2021-04-08 | $4.13 | $4.13 | $4.01 | $4.03 | $4.03 | 26,207 |
| 2021-04-07 | $4.03 | $4.04 | $3.96 | $4.04 | $4.04 | 37,690 |
| 2021-04-06 | $4.10 | $4.10 | $3.97 | $4.02 | $4.02 | 99,221 |
| 2021-04-05 | $4.10 | $4.15 | $4.09 | $4.13 | $4.13 | 84,492 |
| 2021-04-01 | $4.05 | $4.05 | $3.91 | $3.98 | $3.98 | 30,107 |
| 2021-03-31 | $4.15 | $4.15 | $4.04 | $4.09 | $4.09 | 52,274 |
| 2021-03-30 | $4.08 | $4.14 | $4.06 | $4.10 | $4.10 | 32,412 |
| 2021-03-29 | $4.11 | $4.12 | $3.97 | $4.00 | $4.00 | 14,669 |
| 2021-03-26 | $4.00 | $4.09 | $4.00 | $4.09 | $4.09 | 34,860 |
| 2021-03-25 | $3.89 | $4.04 | $3.88 | $3.98 | $3.98 | 64,518 |
| 2021-03-24 | $4.04 | $4.04 | $3.93 | $3.99 | $3.99 | 116,120 |
| 2021-03-23 | $4.07 | $4.19 | $4.07 | $4.12 | $4.12 | 23,184 |
| 2021-03-22 | $4.24 | $4.25 | $4.11 | $4.19 | $4.19 | 38,404 |
| 2021-03-19 | $4.32 | $4.32 | $4.15 | $4.20 | $4.20 | 86,667 |
| 2021-03-18 | $4.22 | $4.22 | $4.10 | $4.10 | $4.10 | 37,454 |
| 2021-03-17 | $4.10 | $4.20 | $3.98 | $4.17 | $4.17 | 45,953 |
| 2021-03-16 | $4.21 | $4.21 | $4.07 | $4.10 | $4.10 | 108,899 |
| 2021-03-15 | $4.26 | $4.26 | $4.11 | $4.15 | $4.15 | 24,091 |
| 2021-03-12 | $4.08 | $4.11 | $4.03 | $4.11 | $4.11 | 25,282 |
| 2021-03-11 | $4.24 | $4.24 | $4.10 | $4.11 | $4.11 | 21,363 |
| 2021-03-10 | $4.26 | $4.26 | $4.05 | $4.19 | $4.19 | 67,317 |
| 2021-03-09 | $4.37 | $4.37 | $4.27 | $4.32 | $4.32 | 32,988 |
| 2021-03-08 | $4.26 | $4.28 | $4.08 | $4.20 | $4.20 | 26,622 |
| 2021-03-05 | $4.15 | $4.27 | $4.08 | $4.25 | $4.25 | 59,548 |
| 2021-03-04 | $4.17 | $4.17 | $4.03 | $4.04 | $4.04 | 35,663 |
| 2021-03-03 | $4.17 | $4.20 | $4.12 | $4.14 | $4.14 | 19,682 |
| 2021-03-02 | $4.06 | $4.09 | $4.04 | $4.04 | $4.04 | 35,985 |
| 2021-03-01 | $4.08 | $4.08 | $4.00 | $4.06 | $4.06 | 36,395 |
| 2021-02-26 | $3.95 | $4.00 | $3.93 | $3.94 | $3.94 | 68,812 |
| 2021-02-25 | $4.11 | $4.14 | $3.92 | $4.12 | $4.12 | 75,904 |
| 2021-02-24 | $4.04 | $4.18 | $4.04 | $4.12 | $4.12 | 75,904 |
| 2021-02-23 | $4.13 | $4.13 | $3.98 | $4.03 | $4.03 | 56,436 |
| 2021-02-22 | $4.14 | $4.14 | $4.00 | $4.04 | $4.04 | 91,976 |
| 2021-02-19 | $4.16 | $4.16 | $4.05 | $4.08 | $4.08 | 54,365 |
| 2021-02-18 | $4.08 | $4.14 | $4.00 | $4.05 | $4.05 | 52,713 |
| 2021-02-17 | $4.32 | $4.39 | $4.20 | $4.32 | $4.32 | 52,734 |
| 2021-02-16 | $4.15 | $4.36 | $4.15 | $4.19 | $4.19 | 30,577 |
| 2021-02-12 | $4.25 | $4.25 | $4.17 | $4.24 | $4.24 | 64,236 |
| 2021-02-11 | $4.22 | $4.30 | $4.20 | $4.26 | $4.26 | 48,688 |
| 2021-02-10 | $4.23 | $4.30 | $4.21 | $4.24 | $4.24 | 61,528 |
| 2021-02-09 | $4.45 | $4.45 | $4.16 | $4.24 | $4.24 | 61,528 |
| 2021-02-08 | $4.57 | $4.57 | $4.52 | $4.55 | $4.55 | 55,937 |
| 2021-02-05 | $4.49 | $4.57 | $4.49 | $4.54 | $4.54 | 80,994 |
| 2021-02-04 | $3.91 | $4.00 | $3.88 | $3.95 | $3.95 | 67,342 |
| 2021-02-03 | $3.86 | $3.86 | $3.75 | $3.76 | $3.76 | 77,385 |
| 2021-02-02 | $3.73 | $3.73 | $3.63 | $3.70 | $3.70 | 44,736 |
| 2021-02-01 | $3.71 | $3.71 | $3.57 | $3.62 | $3.62 | 48,006 |
| 2021-01-29 | $3.63 | $3.63 | $3.52 | $3.57 | $3.57 | 89,676 |
| 2021-01-28 | $3.58 | $3.75 | $3.58 | $3.74 | $3.74 | 70,567 |
| 2021-01-27 | $3.63 | $3.63 | $3.48 | $3.51 | $3.51 | 67,988 |
| 2021-01-26 | $3.64 | $3.65 | $3.62 | $3.63 | $3.63 | 21,816 |
| 2021-01-25 | $3.73 | $3.73 | $3.60 | $3.64 | $3.64 | 34,286 |
| 2021-01-22 | $3.74 | $3.74 | $3.62 | $3.68 | $3.68 | 18,978 |
| 2021-01-21 | $3.80 | $3.80 | $3.67 | $3.70 | $3.70 | 48,623 |
| 2021-01-20 | $3.69 | $3.85 | $3.69 | $3.80 | $3.80 | 32,402 |
| 2021-01-19 | $3.70 | $3.75 | $3.63 | $3.73 | $3.73 | 43,664 |
| 2021-01-15 | $3.70 | $3.70 | $3.57 | $3.62 | $3.62 | 31,013 |
| 2021-01-14 | $3.72 | $3.72 | $3.63 | $3.63 | $3.63 | 46,428 |
| 2021-01-13 | $3.39 | $3.60 | $3.39 | $3.54 | $3.54 | 12,246 |
| 2021-01-12 | $3.60 | $3.60 | $3.50 | $3.54 | $3.54 | 46,220 |
| 2021-01-11 | $3.60 | $3.62 | $3.40 | $3.55 | $3.55 | 54,480 |
| 2021-01-08 | $3.63 | $3.63 | $3.51 | $3.55 | $3.55 | 47,529 |
| 2021-01-07 | $3.52 | $3.52 | $3.40 | $3.47 | $3.47 | 23,849 |
| 2021-01-06 | $3.40 | $3.40 | $3.21 | $3.37 | $3.37 | 53,211 |
| 2021-01-05 | $3.09 | $3.28 | $3.09 | $3.24 | $3.24 | 63,884 |
| 2021-01-04 | $3.32 | $3.32 | $3.22 | $3.27 | $3.27 | 143,424 |
| 2020-12-31 | $3.39 | $3.39 | $3.25 | $3.34 | $3.34 | 39,832 |
| 2020-12-30 | $3.40 | $3.40 | $3.29 | $3.30 | $3.30 | 25,301 |
| 2020-12-29 | $3.23 | $3.40 | $3.23 | $3.31 | $3.31 | 36,568 |
| 2020-12-28 | $3.19 | $3.33 | $3.19 | $3.27 | $3.27 | 42,491 |
| 2020-12-24 | $3.39 | $3.39 | $3.25 | $3.31 | $3.31 | 14,923 |
| 2020-12-23 | $3.12 | $3.33 | $3.12 | $3.27 | $3.27 | 102,452 |
| 2020-12-22 | $3.37 | $3.37 | $3.29 | $3.33 | $3.33 | 56,483 |
| 2020-12-21 | $3.38 | $3.38 | $3.25 | $3.28 | $3.28 | 65,829 |
| 2020-12-18 | $3.29 | $3.39 | $3.29 | $3.37 | $3.37 | 54,191 |
| 2020-12-17 | $3.41 | $3.41 | $3.26 | $3.29 | $3.29 | 20,459 |
| 2020-12-16 | $3.30 | $3.38 | $3.28 | $3.33 | $3.33 | 121,556 |
| 2020-12-15 | $3.25 | $3.25 | $3.17 | $3.22 | $3.22 | 37,144 |
| 2020-12-14 | $3.25 | $3.25 | $3.17 | $3.17 | $3.17 | 44,797 |
| 2020-12-11 | $3.07 | $3.17 | $3.07 | $3.13 | $3.13 | 18,454 |
| 2020-12-10 | $3.06 | $3.14 | $3.06 | $3.11 | $3.11 | 23,243 |
| 2020-12-09 | $3.20 | $3.20 | $3.06 | $3.09 | $3.09 | 34,392 |
| 2020-12-08 | $3.15 | $3.15 | $3.06 | $3.08 | $3.08 | 82,242 |
| 2020-12-07 | $3.15 | $3.15 | $3.05 | $3.05 | $3.05 | 61,745 |
| 2020-12-04 | $3.10 | $3.12 | $3.07 | $3.12 | $3.12 | 91,521 |
| 2020-12-03 | $2.99 | $3.07 | $2.99 | $3.07 | $3.07 | 46,821 |
| 2020-12-02 | $3.10 | $3.10 | $3.00 | $3.02 | $3.02 | 35,391 |
| 2020-12-01 | $3.09 | $3.09 | $2.99 | $3.02 | $3.02 | 183,578 |
| 2020-11-30 | $3.00 | $3.10 | $2.93 | $2.93 | $2.93 | 466,198 |
| 2020-11-27 | $3.19 | $3.19 | $3.05 | $3.11 | $3.11 | 11,374 |
| 2020-11-25 | $3.20 | $3.20 | $3.10 | $3.16 | $3.16 | 60,944 |
| 2020-11-24 | $3.09 | $3.20 | $3.09 | $3.18 | $3.18 | 59,896 |
| 2020-11-23 | $2.98 | $3.16 | $2.98 | $3.08 | $3.08 | 43,055 |
| 2020-11-20 | $3.04 | $3.12 | $3.01 | $3.04 | $3.04 | 34,793 |
| 2020-11-19 | $3.01 | $3.03 | $2.96 | $2.97 | $2.97 | 64,266 |
| 2020-11-18 | $3.15 | $3.15 | $3.00 | $3.03 | $3.03 | 19,552 |
| 2020-11-17 | $3.00 | $3.15 | $3.00 | $3.05 | $3.05 | 19,090 |
| 2020-11-16 | $3.15 | $3.20 | $3.03 | $3.11 | $3.11 | 73,367 |
| 2020-11-13 | $2.93 | $2.97 | $2.90 | $2.91 | $2.91 | 32,126 |
| 2020-11-12 | $2.99 | $2.99 | $2.87 | $2.87 | $2.87 | 48,543 |
| 2020-11-11 | $3.06 | $3.06 | $2.92 | $3.05 | $3.05 | 45,818 |
| 2020-11-10 | $2.92 | $3.10 | $2.92 | $3.03 | $3.03 | 124,525 |
| 2020-11-09 | $2.92 | $2.92 | $2.83 | $2.86 | $2.86 | 80,989 |
| 2020-11-06 | $2.81 | $2.85 | $2.81 | $2.83 | $2.83 | 76,921 |
| 2020-11-05 | $2.87 | $2.87 | $2.71 | $2.78 | $2.78 | 26,997 |
| 2020-11-04 | $2.78 | $2.81 | $2.73 | $2.77 | $2.77 | 108,521 |
| 2020-11-03 | $2.82 | $2.82 | $2.73 | $2.78 | $2.78 | 60,837 |
| 2020-11-02 | $2.77 | $2.77 | $2.61 | $2.68 | $2.68 | 107,362 |
| 2020-10-30 | $2.65 | $2.66 | $2.57 | $2.58 | $2.58 | 180,693 |
| 2020-10-29 | $2.74 | $2.74 | $2.63 | $2.65 | $2.65 | 299,096 |
| 2020-10-28 | $2.71 | $2.71 | $2.61 | $2.63 | $2.63 | 55,813 |
| 2020-10-27 | $3.02 | $3.02 | $2.82 | $2.82 | $2.82 | 69,617 |
| 2020-10-26 | $2.81 | $2.92 | $2.81 | $2.89 | $2.89 | 24,720 |
| 2020-10-23 | $2.87 | $2.91 | $2.87 | $2.90 | $2.90 | 36,528 |
| 2020-10-22 | $2.88 | $2.88 | $2.84 | $2.84 | $2.84 | 43,941 |
| 2020-10-21 | $2.86 | $2.89 | $2.86 | $2.87 | $2.87 | 75,839 |
| 2020-10-20 | $2.88 | $2.88 | $2.76 | $2.83 | $2.83 | 95,834 |
| 2020-10-19 | $2.81 | $2.89 | $2.81 | $2.83 | $2.83 | 39,795 |
| 2020-10-16 | $2.80 | $2.90 | $2.80 | $2.85 | $2.85 | 24,103 |
| 2020-10-15 | $2.87 | $2.87 | $2.82 | $2.85 | $2.85 | 52,620 |
| 2020-10-14 | $2.94 | $2.94 | $2.80 | $2.88 | $2.88 | 32,874 |
| 2020-10-13 | $2.96 | $2.96 | $2.84 | $2.87 | $2.87 | 70,469 |
| 2020-10-12 | $2.90 | $2.90 | $2.80 | $2.85 | $2.85 | 55,947 |
| 2020-10-09 | $2.86 | $2.92 | $2.82 | $2.84 | $2.84 | 38,066 |
| 2020-10-08 | $2.85 | $2.89 | $2.85 | $2.87 | $2.87 | 211,388 |
| 2020-10-07 | $2.83 | $2.94 | $2.83 | $2.93 | $2.93 | 18,007 |
| 2020-10-06 | $2.81 | $2.95 | $2.81 | $2.85 | $2.85 | 122,791 |
| 2020-10-05 | $2.95 | $2.95 | $2.77 | $2.86 | $2.86 | 49,225 |
| 2020-10-02 | $2.85 | $2.85 | $2.80 | $2.81 | $2.81 | 507,077 |
| 2020-10-01 | $2.95 | $2.95 | $2.86 | $2.87 | $2.87 | 41,025 |
| 2020-09-30 | $2.89 | $2.89 | $2.86 | $2.88 | $2.88 | 226,335 |
| 2020-09-29 | $2.85 | $3.00 | $2.85 | $2.89 | $2.89 | 119,860 |
| 2020-09-28 | $2.90 | $2.90 | $2.86 | $2.87 | $2.87 | 36,615 |
| 2020-09-25 | $2.89 | $2.89 | $2.80 | $2.84 | $2.84 | 23,654 |
| 2020-09-24 | $2.91 | $2.91 | $2.82 | $2.86 | $2.86 | 90,913 |
| 2020-09-23 | $2.96 | $2.96 | $2.92 | $2.93 | $2.93 | 72,593 |
| 2020-09-22 | $2.98 | $2.98 | $2.95 | $2.97 | $2.97 | 20,209 |
| 2020-09-21 | $2.86 | $3.04 | $2.86 | $2.95 | $2.95 | 53,488 |
| 2020-09-18 | $3.09 | $3.09 | $3.00 | $3.01 | $3.01 | 88,007 |
| 2020-09-17 | $3.04 | $3.04 | $3.00 | $3.00 | $3.00 | 47,693 |
| 2020-09-16 | $3.14 | $3.14 | $3.07 | $3.10 | $3.10 | 30,651 |
| 2020-09-15 | $3.20 | $3.20 | $3.12 | $3.13 | $3.13 | 37,951 |
| 2020-09-14 | $3.26 | $3.26 | $3.19 | $3.20 | $3.20 | 26,593 |
| 2020-09-11 | $3.15 | $3.22 | $3.15 | $3.21 | $3.21 | 63,468 |
| 2020-09-10 | $3.17 | $3.23 | $3.17 | $3.20 | $3.20 | 28,070 |
| 2020-09-09 | $3.15 | $3.16 | $3.12 | $3.13 | $3.13 | 21,244 |
| 2020-09-08 | $3.17 | $3.18 | $3.06 | $3.15 | $3.15 | 59,872 |
| 2020-09-04 | $3.05 | $3.11 | $3.04 | $3.08 | $3.08 | 51,390 |
| 2020-09-03 | $3.12 | $3.12 | $3.03 | $3.06 | $3.06 | 47,599 |
| 2020-09-02 | $3.15 | $3.16 | $3.09 | $3.14 | $3.14 | 26,657 |
| 2020-09-01 | $3.16 | $3.18 | $3.12 | $3.12 | $3.12 | 46,772 |
| 2020-08-31 | $3.10 | $3.17 | $3.10 | $3.17 | $3.17 | 41,385 |
| 2020-08-28 | $3.08 | $3.14 | $3.08 | $3.11 | $3.11 | 56,886 |
| 2020-08-27 | $3.13 | $3.13 | $3.03 | $3.03 | $3.03 | 30,749 |
| 2020-08-26 | $3.20 | $3.20 | $3.13 | $3.15 | $3.15 | 25,822 |
| 2020-08-25 | $3.05 | $3.11 | $3.05 | $3.11 | $3.11 | 34,291 |
| 2020-08-24 | $3.09 | $3.09 | $3.00 | $3.04 | $3.04 | 87,286 |
| 2020-08-21 | $3.05 | $3.09 | $3.04 | $3.06 | $3.06 | 16,658 |
| 2020-08-20 | $2.95 | $3.03 | $2.95 | $3.02 | $3.02 | 65,365 |
| 2020-08-19 | $3.04 | $3.08 | $3.01 | $3.05 | $3.05 | 46,852 |
| 2020-08-18 | $3.05 | $3.05 | $2.94 | $2.99 | $2.99 | 41,217 |
| 2020-08-17 | $3.00 | $3.10 | $3.00 | $3.07 | $3.07 | 27,900 |
| 2020-08-14 | $3.01 | $3.06 | $2.92 | $3.02 | $3.02 | 43,562 |
| 2020-08-13 | $2.99 | $3.15 | $2.99 | $3.12 | $3.12 | 78,779 |
| 2020-08-12 | $3.20 | $3.20 | $3.10 | $3.12 | $3.12 | 87,704 |
| 2020-08-11 | $3.09 | $3.09 | $3.02 | $3.04 | $3.04 | 134,979 |
| 2020-08-10 | $3.01 | $3.01 | $2.69 | $2.88 | $2.88 | 79,461 |
| 2020-08-07 | $2.81 | $2.88 | $2.81 | $2.85 | $2.85 | 68,876 |
| 2020-08-06 | $2.84 | $2.84 | $2.80 | $2.81 | $2.81 | 36,004 |
| 2020-08-05 | $2.94 | $2.94 | $2.88 | $2.90 | $2.90 | 81,828 |
| 2020-08-04 | $2.85 | $2.96 | $2.85 | $2.94 | $2.94 | 162,319 |
| 2020-08-03 | $2.84 | $2.84 | $2.72 | $2.76 | $2.76 | 197,799 |
| 2020-07-31 | $2.95 | $2.97 | $2.82 | $2.97 | $2.97 | 42,895 |
| 2020-07-30 | $2.96 | $2.97 | $2.91 | $2.96 | $2.96 | 181,604 |
| 2020-07-29 | $3.08 | $3.08 | $3.02 | $3.04 | $3.04 | 33,862 |
| 2020-07-28 | $3.10 | $3.20 | $3.10 | $3.18 | $3.18 | 39,733 |
| 2020-07-27 | $3.25 | $3.28 | $3.22 | $3.28 | $3.28 | 19,644 |
| 2020-07-24 | $3.21 | $3.21 | $3.16 | $3.17 | $3.17 | 34,008 |
| 2020-07-23 | $3.17 | $3.23 | $3.17 | $3.17 | $3.17 | 25,553 |
| 2020-07-22 | $3.23 | $3.23 | $3.18 | $3.20 | $3.20 | 18,500 |
| 2020-07-21 | $3.16 | $3.20 | $3.16 | $3.18 | $3.18 | 35,793 |
| 2020-07-20 | $3.27 | $3.27 | $3.24 | $3.27 | $3.27 | 39,582 |
| 2020-07-17 | $3.31 | $3.31 | $3.25 | $3.27 | $3.27 | 89,600 |
| 2020-07-16 | $3.31 | $3.38 | $3.31 | $3.34 | $3.34 | 46,500 |
| 2020-07-15 | $3.26 | $3.26 | $3.22 | $3.25 | $3.25 | 19,000 |
| 2020-07-14 | $3.11 | $3.12 | $3.07 | $3.10 | $3.10 | 37,000 |
| 2020-07-13 | $3.18 | $3.18 | $3.08 | $3.09 | $3.09 | 39,400 |
| 2020-07-10 | $2.96 | $2.96 | $2.91 | $2.94 | $2.94 | 26,300 |
| 2020-07-09 | $2.95 | $2.97 | $2.91 | $2.93 | $2.93 | 23,900 |
| 2020-07-08 | $3.00 | $3.02 | $2.97 | $3.00 | $3.00 | 22,900 |
| 2020-07-07 | $3.02 | $3.04 | $2.98 | $3.01 | $3.01 | 139,900 |
| 2020-07-06 | $3.18 | $3.18 | $3.10 | $3.12 | $3.12 | 32,500 |
| 2020-07-02 | $3.03 | $3.14 | $3.03 | $3.06 | $3.06 | 115,400 |
| 2020-07-01 | $3.03 | $3.03 | $2.95 | $2.97 | $2.97 | 45,600 |
| 2020-06-30 | $2.99 | $2.99 | $2.92 | $2.94 | $2.94 | 78,400 |
| 2020-06-29 | $2.83 | $2.95 | $2.83 | $2.88 | $2.88 | 27,424 |
| 2020-06-26 | $2.97 | $2.97 | $2.88 | $2.89 | $2.89 | 50,989 |
| 2020-06-25 | $3.05 | $3.05 | $2.97 | $3.02 | $3.02 | 49,212 |
| 2020-06-24 | $3.17 | $3.17 | $3.07 | $3.07 | $3.07 | 18,055 |
| 2020-06-23 | $3.29 | $3.30 | $3.21 | $3.26 | $3.26 | 35,750 |
| 2020-06-22 | $3.25 | $3.30 | $3.20 | $3.24 | $3.24 | 21,855 |
| 2020-06-19 | $3.36 | $3.36 | $3.22 | $3.24 | $3.24 | 64,443 |
| 2020-06-18 | $3.45 | $3.45 | $3.35 | $3.38 | $3.38 | 24,991 |
| 2020-06-17 | $3.54 | $3.54 | $3.42 | $3.43 | $3.43 | 20,223 |
| 2020-06-16 | $3.54 | $3.64 | $3.50 | $3.55 | $3.55 | 34,822 |
| 2020-06-15 | $2.98 | $3.36 | $2.98 | $3.35 | $3.35 | 62,851 |
| 2020-06-12 | $3.55 | $3.55 | $3.44 | $3.46 | $3.46 | 23,676 |
| 2020-06-11 | $3.44 | $3.50 | $3.35 | $3.39 | $3.39 | 52,528 |
| 2020-06-10 | $3.60 | $3.72 | $3.60 | $3.69 | $3.69 | 19,269 |
| 2020-06-09 | $3.71 | $3.71 | $3.55 | $3.67 | $3.67 | 38,927 |
| 2020-06-08 | $3.90 | $3.90 | $3.82 | $3.85 | $3.85 | 53,941 |
| 2020-06-05 | $3.63 | $3.68 | $3.58 | $3.66 | $3.66 | 22,962 |
| 2020-06-04 | $3.42 | $3.43 | $3.40 | $3.42 | $3.42 | 23,265 |
| 2020-06-03 | $3.40 | $3.52 | $3.31 | $3.48 | $3.48 | 73,635 |
| 2020-06-02 | $3.23 | $3.27 | $3.19 | $3.21 | $3.21 | 75,584 |
| 2020-06-01 | $3.14 | $3.25 | $3.14 | $3.22 | $3.22 | 43,720 |
| 2020-05-29 | $3.08 | $3.27 | $3.08 | $3.17 | $3.17 | 164,372 |
| 2020-05-28 | $3.60 | $3.60 | $3.33 | $3.42 | $3.42 | 184,543 |
| 2020-05-27 | $3.10 | $3.20 | $3.10 | $3.15 | $3.15 | 154,058 |
| 2020-05-26 | $3.04 | $3.04 | $2.96 | $2.97 | $2.97 | 43,846 |
| 2020-05-22 | $2.83 | $2.87 | $2.81 | $2.81 | $2.81 | 10,269 |
| 2020-05-21 | $2.86 | $2.93 | $2.83 | $2.83 | $2.83 | 69,625 |
| 2020-05-20 | $2.90 | $2.95 | $2.87 | $2.91 | $2.91 | 47,451 |
| 2020-05-19 | $2.84 | $2.92 | $2.84 | $2.85 | $2.85 | 342,405 |
| 2020-05-18 | $2.86 | $2.86 | $2.82 | $2.84 | $2.84 | 47,500 |
| 2020-05-15 | $2.86 | $2.86 | $2.76 | $2.80 | $2.80 | 27,614 |
| 2020-05-14 | $2.72 | $2.72 | $2.62 | $2.68 | $2.68 | 152,652 |
| 2020-05-13 | $2.73 | $2.78 | $2.72 | $2.74 | $2.74 | 304,260 |
| 2020-05-12 | $2.86 | $2.87 | $2.73 | $2.81 | $2.81 | 703,174 |
| 2020-05-11 | $2.84 | $2.92 | $2.84 | $2.89 | $2.89 | 105,351 |
| 2020-05-08 | $2.68 | $2.71 | $2.64 | $2.70 | $2.70 | 40,863 |
| 2020-05-07 | $2.55 | $2.60 | $2.55 | $2.59 | $2.59 | 589,021 |
| 2020-05-06 | $2.70 | $2.73 | $2.61 | $2.61 | $2.61 | 52,813 |
| 2020-05-05 | $2.60 | $2.71 | $2.60 | $2.68 | $2.68 | 27,656 |
| 2020-05-04 | $2.81 | $2.81 | $2.59 | $2.60 | $2.60 | 80,991 |
| 2020-05-01 | $2.72 | $2.72 | $2.59 | $2.62 | $2.62 | 63,254 |
| 2020-04-30 | $2.86 | $2.86 | $2.75 | $2.78 | $2.78 | 340,680 |
| 2020-04-29 | $2.81 | $2.81 | $2.72 | $2.79 | $2.79 | 77,723 |
| 2020-04-28 | $2.75 | $2.75 | $2.68 | $2.68 | $2.68 | 346,153 |
| 2020-04-27 | $2.58 | $2.68 | $2.58 | $2.62 | $2.62 | 231,154 |
| 2020-04-24 | $2.42 | $2.61 | $2.42 | $2.56 | $2.56 | 62,386 |
| 2020-04-23 | $2.46 | $2.57 | $2.46 | $2.49 | $2.49 | 259,914 |
| 2020-04-22 | $2.50 | $2.50 | $2.40 | $2.45 | $2.45 | 222,196 |
| 2020-04-21 | $2.55 | $2.55 | $2.43 | $2.45 | $2.45 | 707,941 |
| 2020-04-20 | $2.61 | $2.61 | $2.48 | $2.53 | $2.53 | 318,332 |
| 2020-04-17 | $2.60 | $2.66 | $2.54 | $2.56 | $2.56 | 311,587 |
| 2020-04-16 | $2.64 | $2.64 | $2.45 | $2.48 | $2.48 | 164,651 |
| 2020-04-15 | $2.60 | $2.70 | $2.60 | $2.64 | $2.64 | 103,525 |
| 2020-04-14 | $2.71 | $2.78 | $2.69 | $2.73 | $2.73 | 898,917 |
| 2020-04-13 | $2.84 | $2.84 | $2.58 | $2.58 | $2.58 | 132,935 |
| 2020-04-09 | $2.68 | $2.93 | $2.68 | $2.71 | $2.71 | 126,296 |
| 2020-04-08 | $2.67 | $2.67 | $2.51 | $2.58 | $2.58 | 109,645 |
| 2020-04-07 | $2.93 | $2.93 | $2.54 | $2.55 | $2.55 | 123,807 |
| 2020-04-06 | $2.29 | $2.50 | $2.29 | $2.50 | $2.50 | 168,619 |
| 2020-04-03 | $2.39 | $2.48 | $2.28 | $2.30 | $2.30 | 245,047 |
| 2020-04-02 | $2.54 | $2.54 | $2.33 | $2.37 | $2.37 | 133,521 |
| 2020-04-01 | $2.51 | $2.70 | $2.42 | $2.42 | $2.42 | 117,392 |
| 2020-03-31 | $2.70 | $2.87 | $2.51 | $2.66 | $2.66 | 465,504 |
| 2020-03-30 | $2.79 | $2.88 | $2.72 | $2.84 | $2.84 | 627,160 |
| 2020-03-27 | $3.01 | $3.02 | $2.74 | $2.80 | $2.80 | 150,745 |
| 2020-03-26 | $3.00 | $3.05 | $2.52 | $2.88 | $2.88 | 51,977 |
| 2020-03-25 | $2.95 | $2.99 | $2.78 | $2.87 | $2.87 | 156,381 |
| 2020-03-24 | $3.00 | $3.00 | $2.80 | $2.85 | $2.85 | 869,033 |
| 2020-03-23 | $2.89 | $2.89 | $2.60 | $2.66 | $2.66 | 53,099 |
| 2020-03-20 | $3.06 | $3.08 | $2.90 | $2.94 | $2.94 | 61,628 |
| 2020-03-19 | $2.88 | $3.18 | $2.85 | $2.92 | $2.92 | 91,584 |
| 2020-03-18 | $2.88 | $2.95 | $2.57 | $2.70 | $2.70 | 186,201 |
| 2020-03-17 | $2.55 | $2.80 | $2.55 | $2.75 | $2.75 | 353,002 |
| 2020-03-16 | $2.67 | $2.67 | $2.50 | $2.57 | $2.57 | 242,608 |
| 2020-03-13 | $2.81 | $2.84 | $2.64 | $2.83 | $2.83 | 503,244 |
| 2020-03-12 | $2.89 | $2.89 | $2.60 | $2.83 | $2.83 | 526,211 |
| 2020-03-11 | $3.09 | $3.11 | $2.98 | $3.00 | $3.00 | 404,625 |
| 2020-03-10 | $3.23 | $3.23 | $2.94 | $3.09 | $3.09 | 610,198 |
| 2020-03-09 | $3.01 | $3.01 | $2.89 | $2.95 | $2.95 | 157,471 |
| 2020-03-06 | $3.21 | $3.24 | $3.17 | $3.24 | $3.24 | 379,366 |
| 2020-03-05 | $3.32 | $3.37 | $3.29 | $3.30 | $3.30 | 179,384 |
| 2020-03-04 | $3.46 | $3.46 | $3.35 | $3.42 | $3.42 | 146,171 |
| 2020-03-03 | $3.45 | $3.45 | $3.32 | $3.37 | $3.37 | 666,698 |
| 2020-03-02 | $3.37 | $3.63 | $3.36 | $3.46 | $3.46 | 228,841 |
| 2020-02-28 | $3.28 | $3.39 | $3.28 | $3.36 | $3.36 | 205,511 |
| 2020-02-27 | $3.51 | $3.53 | $3.44 | $3.46 | $3.46 | 261,509 |
| 2020-02-26 | $3.67 | $3.67 | $3.59 | $3.63 | $3.63 | 311,175 |
| 2020-02-25 | $3.70 | $3.74 | $3.62 | $3.63 | $3.63 | 311,306 |
| 2020-02-24 | $3.95 | $3.95 | $3.77 | $3.77 | $3.77 | 82,352 |
| 2020-02-21 | $3.99 | $3.99 | $3.94 | $3.95 | $3.95 | 78,429 |
| 2020-02-20 | $3.94 | $3.99 | $3.93 | $3.96 | $3.96 | 114,584 |
| 2020-02-19 | $3.98 | $3.98 | $3.96 | $3.97 | $3.97 | 137,014 |
| 2020-02-18 | $4.04 | $4.04 | $3.97 | $3.98 | $3.98 | 78,374 |
| 2020-02-14 | $3.98 | $4.00 | $3.97 | $3.98 | $3.98 | 94,671 |
| 2020-02-13 | $4.05 | $4.08 | $4.04 | $4.06 | $4.06 | 63,847 |
| 2020-02-12 | $4.06 | $4.06 | $4.03 | $4.06 | $4.06 | 125,300 |
| 2020-02-11 | $4.05 | $4.06 | $3.99 | $4.03 | $4.03 | 57,393 |
| 2020-02-10 | $4.00 | $4.04 | $3.96 | $3.98 | $3.98 | 124,159 |
| 2020-02-07 | $4.11 | $4.17 | $4.07 | $4.07 | $4.07 | 55,887 |
| 2020-02-06 | $4.33 | $4.33 | $4.25 | $4.26 | $4.26 | 28,064 |
| 2020-02-05 | $4.22 | $4.26 | $4.13 | $4.25 | $4.25 | 118,873 |
| 2020-02-04 | $4.15 | $4.24 | $4.15 | $4.24 | $4.24 | 184,961 |
| 2020-02-03 | $4.17 | $4.18 | $4.11 | $4.11 | $4.11 | 51,268 |
| 2020-01-31 | $4.26 | $4.26 | $4.15 | $4.17 | $4.17 | 82,996 |
| 2020-01-30 | $4.18 | $4.23 | $4.17 | $4.21 | $4.21 | 82,111 |
| 2020-01-29 | $4.24 | $4.28 | $4.22 | $4.26 | $4.26 | 235,183 |
| 2020-01-28 | $4.25 | $4.28 | $4.23 | $4.28 | $4.28 | 113,405 |
| 2020-01-27 | $4.21 | $4.22 | $4.18 | $4.19 | $4.19 | 9,755 |
| 2020-01-24 | $4.36 | $4.36 | $4.25 | $4.27 | $4.27 | 22,314 |
| 2020-01-23 | $4.37 | $4.39 | $4.35 | $4.36 | $4.36 | 28,509 |
| 2020-01-22 | $4.38 | $4.38 | $4.34 | $4.37 | $4.37 | 77,070 |
| 2020-01-21 | $4.43 | $4.50 | $4.42 | $4.44 | $4.44 | 14,519 |
| 2020-01-17 | $4.46 | $4.60 | $4.46 | $4.54 | $4.54 | 26,371 |
| 2020-01-16 | $4.28 | $4.31 | $4.28 | $4.31 | $4.31 | 24,075 |
| 2020-01-15 | $4.31 | $4.32 | $4.28 | $4.28 | $4.28 | 30,873 |
| 2020-01-14 | $4.34 | $4.36 | $4.28 | $4.29 | $4.29 | 16,981 |
| 2020-01-13 | $4.30 | $4.34 | $4.21 | $4.34 | $4.34 | 58,591 |
| 2020-01-10 | $4.43 | $4.43 | $4.29 | $4.31 | $4.31 | 67,240 |
| 2020-01-09 | $4.29 | $4.32 | $4.28 | $4.29 | $4.29 | 33,241 |
| 2020-01-08 | $4.18 | $4.29 | $4.18 | $4.21 | $4.21 | 28,864 |
| 2020-01-07 | $4.23 | $4.26 | $4.23 | $4.23 | $4.23 | 65,141 |
| 2020-01-06 | $4.20 | $4.24 | $4.17 | $4.21 | $4.21 | 42,037 |
| 2020-01-03 | $4.25 | $4.25 | $4.21 | $4.21 | $4.21 | 13,435 |
| 2020-01-02 | $4.29 | $4.31 | $4.22 | $4.25 | $4.25 | 36,094 |
| 2019-12-31 | $4.25 | $4.25 | $4.21 | $4.22 | $4.22 | 16,962 |
| 2019-12-30 | $4.27 | $4.27 | $4.20 | $4.22 | $4.22 | 74,722 |
| 2019-12-27 | $4.22 | $4.25 | $4.22 | $4.23 | $4.23 | 29,743 |
| 2019-12-26 | $4.26 | $4.26 | $4.20 | $4.22 | $4.22 | 69,497 |
| 2019-12-24 | $4.30 | $4.33 | $4.26 | $4.26 | $4.26 | 11,749 |
| 2019-12-23 | $4.28 | $4.28 | $4.25 | $4.27 | $4.27 | 60,257 |
| 2019-12-20 | $4.35 | $4.35 | $4.30 | $4.30 | $4.30 | 44,435 |
| 2019-12-19 | $4.37 | $4.37 | $4.31 | $4.36 | $4.36 | 20,365 |
| 2019-12-18 | $4.34 | $4.35 | $4.32 | $4.33 | $4.33 | 17,683 |
| 2019-12-17 | $4.40 | $4.40 | $4.33 | $4.34 | $4.34 | 37,916 |
| 2019-12-16 | $4.40 | $4.40 | $4.34 | $4.39 | $4.39 | 18,912 |
| 2019-12-13 | $4.35 | $4.40 | $4.35 | $4.38 | $4.38 | 44,685 |
| 2019-12-12 | $4.31 | $4.35 | $4.30 | $4.32 | $4.32 | 57,030 |
| 2019-12-11 | $4.28 | $4.36 | $4.28 | $4.32 | $4.32 | 15,230 |
| 2019-12-10 | $4.36 | $4.37 | $4.34 | $4.36 | $4.36 | 61,907 |
| 2019-12-09 | $4.40 | $4.40 | $4.39 | $4.39 | $4.39 | 55,541 |
| 2019-12-06 | $4.34 | $4.36 | $4.33 | $4.35 | $4.35 | 18,542 |
| 2019-12-05 | $4.37 | $4.37 | $4.27 | $4.29 | $4.29 | 161,345 |
| 2019-12-04 | $4.30 | $4.30 | $4.27 | $4.30 | $4.30 | 60,723 |
| 2019-12-03 | $4.28 | $4.31 | $4.24 | $4.27 | $4.27 | 76,233 |
| 2019-12-02 | $4.36 | $4.39 | $4.34 | $4.36 | $4.36 | 82,391 |
| 2019-11-29 | $4.39 | $4.43 | $4.35 | $4.40 | $4.40 | 9,365 |
| 2019-11-27 | $4.40 | $4.43 | $4.39 | $4.39 | $4.39 | 39,220 |
| 2019-11-26 | $4.39 | $4.41 | $4.37 | $4.38 | $4.38 | 31,103 |
| 2019-11-25 | $4.40 | $4.42 | $4.38 | $4.40 | $4.40 | 23,539 |
| 2019-11-22 | $4.34 | $4.37 | $4.34 | $4.36 | $4.36 | 23,721 |
| 2019-11-21 | $4.38 | $4.38 | $4.35 | $4.35 | $4.35 | 61,472 |
| 2019-11-20 | $4.35 | $4.37 | $4.33 | $4.33 | $4.33 | 10,773 |
| 2019-11-19 | $4.41 | $4.41 | $4.39 | $4.39 | $4.39 | 30,722 |
| 2019-11-18 | $4.50 | $4.50 | $4.42 | $4.42 | $4.42 | 13,745 |
| 2019-11-15 | $4.41 | $4.45 | $4.41 | $4.44 | $4.44 | 3,980 |
| 2019-11-14 | $4.47 | $4.50 | $4.44 | $4.46 | $4.46 | 29,434 |
| 2019-11-13 | $4.53 | $4.57 | $4.53 | $4.55 | $4.55 | 22,463 |
| 2019-11-12 | $4.51 | $4.61 | $4.51 | $4.58 | $4.58 | 12,836 |
| 2019-11-11 | $4.61 | $4.61 | $4.54 | $4.54 | $4.54 | 13,358 |
| 2019-11-08 | $4.60 | $4.60 | $4.58 | $4.59 | $4.59 | 6,759 |
| 2019-11-07 | $4.59 | $4.60 | $4.56 | $4.58 | $4.58 | 8,447 |
| 2019-11-06 | $4.61 | $4.63 | $4.60 | $4.62 | $4.62 | 42,766 |
| 2019-11-05 | $4.60 | $4.62 | $4.58 | $4.61 | $4.61 | 15,251 |
| 2019-11-04 | $4.50 | $4.58 | $4.50 | $4.58 | $4.58 | 14,686 |
| 2019-11-01 | $4.50 | $4.51 | $4.45 | $4.49 | $4.49 | 12,573 |
| 2019-10-31 | $4.60 | $4.60 | $4.52 | $4.56 | $4.56 | 26,132 |
| 2019-10-30 | $4.66 | $4.66 | $4.58 | $4.58 | $4.58 | 32,327 |
| 2019-10-29 | $4.61 | $4.68 | $4.61 | $4.66 | $4.66 | 18,215 |
| 2019-10-28 | $4.57 | $4.60 | $4.54 | $4.57 | $4.57 | 16,090 |
| 2019-10-25 | $4.54 | $4.57 | $4.54 | $4.57 | $4.57 | 16,316 |
| 2019-10-24 | $4.57 | $4.57 | $4.54 | $4.56 | $4.56 | 61,647 |
| 2019-10-23 | $4.48 | $4.59 | $4.48 | $4.56 | $4.56 | 26,312 |
| 2019-10-22 | $4.50 | $4.58 | $4.50 | $4.54 | $4.54 | 39,817 |
| 2019-10-21 | $4.56 | $4.56 | $4.50 | $4.53 | $4.53 | 44,636 |
| 2019-10-18 | $4.53 | $4.56 | $4.53 | $4.55 | $4.55 | 116,016 |
| 2019-10-17 | $4.56 | $4.59 | $4.55 | $4.55 | $4.55 | 37,723 |
| 2019-10-16 | $4.57 | $4.57 | $4.50 | $4.51 | $4.51 | 37,928 |
| 2019-10-15 | $4.50 | $4.56 | $4.50 | $4.52 | $4.52 | 38,534 |
| 2019-10-14 | $4.39 | $4.53 | $4.39 | $4.45 | $4.45 | 15,632 |
| 2019-10-11 | $4.37 | $4.52 | $4.37 | $4.51 | $4.51 | 39,835 |
| 2019-10-10 | $4.35 | $4.38 | $4.34 | $4.37 | $4.37 | 338,254 |
| 2019-10-09 | $4.38 | $4.40 | $4.34 | $4.37 | $4.37 | 89,400 |
| 2019-10-08 | $4.37 | $4.40 | $4.34 | $4.35 | $4.35 | 261,743 |
| 2019-10-07 | $4.46 | $4.46 | $4.40 | $4.40 | $4.40 | 90,936 |
| 2019-10-04 | $4.46 | $4.46 | $4.37 | $4.38 | $4.38 | 126,700 |
| 2019-10-03 | $4.32 | $4.34 | $4.29 | $4.34 | $4.34 | 176,783 |
| 2019-10-02 | $4.40 | $4.40 | $4.32 | $4.33 | $4.33 | 75,628 |
| 2019-10-01 | $4.50 | $4.55 | $4.50 | $4.53 | $4.53 | 213,434 |
| 2019-09-30 | $4.44 | $4.47 | $4.42 | $4.43 | $4.43 | 54,800 |
| 2019-09-27 | $4.42 | $4.42 | $4.37 | $4.40 | $4.40 | 96,276 |
| 2019-09-26 | $4.55 | $4.63 | $4.48 | $4.49 | $4.49 | 131,771 |
| 2019-09-25 | $4.50 | $4.50 | $4.46 | $4.49 | $4.49 | 36,445 |
| 2019-09-24 | $4.48 | $4.50 | $4.44 | $4.46 | $4.46 | 163,424 |
| 2019-09-23 | $4.47 | $4.48 | $4.45 | $4.47 | $4.47 | 56,174 |
| 2019-09-20 | $4.50 | $4.51 | $4.46 | $4.49 | $4.49 | 44,235 |
| 2019-09-19 | $4.52 | $4.52 | $4.49 | $4.50 | $4.50 | 100,108 |
| 2019-09-18 | $4.58 | $4.60 | $4.52 | $4.54 | $4.54 | 79,030 |
| 2019-09-17 | $4.61 | $4.66 | $4.60 | $4.63 | $4.63 | 22,602 |
| 2019-09-16 | $4.69 | $4.69 | $4.60 | $4.62 | $4.62 | 42,218 |
| 2019-09-13 | $4.60 | $4.63 | $4.60 | $4.63 | $4.63 | 91,342 |
| 2019-09-12 | $4.69 | $4.69 | $4.59 | $4.63 | $4.63 | 56,524 |
| 2019-09-11 | $4.58 | $4.62 | $4.58 | $4.61 | $4.61 | 118,716 |
| 2019-09-10 | $4.50 | $4.50 | $4.46 | $4.48 | $4.48 | 52,975 |
| 2019-09-09 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 38,084 |
| 2019-09-06 | $4.29 | $4.33 | $4.27 | $4.27 | $4.27 | 90,044 |
| 2019-09-05 | $4.17 | $4.19 | $4.16 | $4.17 | $4.17 | 175,070 |
| 2019-09-04 | $4.13 | $4.13 | $4.07 | $4.09 | $4.09 | 521,131 |
| 2019-09-03 | $4.10 | $4.10 | $4.07 | $4.08 | $4.08 | 65,930 |
| 2019-08-30 | $4.13 | $4.17 | $4.12 | $4.13 | $4.13 | 120,337 |
| 2019-08-29 | $4.07 | $4.10 | $4.07 | $4.09 | $4.09 | 58,527 |
| 2019-08-28 | $4.04 | $4.12 | $4.04 | $4.12 | $4.12 | 73,806 |
| 2019-08-27 | $4.06 | $4.10 | $4.05 | $4.06 | $4.06 | 310,246 |
| 2019-08-26 | $4.11 | $4.11 | $4.07 | $4.07 | $4.07 | 37,458 |
| 2019-08-23 | $4.09 | $4.10 | $4.04 | $4.07 | $4.07 | 39,552 |
| 2019-08-22 | $4.06 | $4.09 | $4.05 | $4.06 | $4.06 | 84,274 |
| 2019-08-21 | $4.06 | $4.06 | $4.01 | $4.02 | $4.02 | 81,647 |
| 2019-08-20 | $4.10 | $4.11 | $4.04 | $4.06 | $4.06 | 461,526 |
| 2019-08-19 | $4.17 | $4.19 | $4.17 | $4.17 | $4.17 | 72,324 |
| 2019-08-16 | $4.09 | $4.15 | $4.09 | $4.14 | $4.14 | 46,973 |
| 2019-08-15 | $4.06 | $4.10 | $4.05 | $4.10 | $4.10 | 253,250 |
| 2019-08-14 | $4.10 | $4.12 | $4.06 | $4.06 | $4.06 | 106,920 |
| 2019-08-13 | $4.16 | $4.16 | $4.08 | $4.14 | $4.14 | 151,706 |
| 2019-08-12 | $4.26 | $4.29 | $4.25 | $4.26 | $4.26 | 86,504 |
| 2019-08-09 | $4.35 | $4.35 | $4.27 | $4.28 | $4.28 | 174,870 |
| 2019-08-08 | $4.38 | $4.38 | $4.31 | $4.36 | $4.36 | 113,842 |
| 2019-08-07 | $4.37 | $4.42 | $4.35 | $4.41 | $4.41 | 100,991 |
| 2019-08-06 | $4.51 | $4.51 | $4.46 | $4.51 | $4.51 | 374,896 |
| 2019-08-05 | $4.50 | $4.50 | $4.37 | $4.37 | $4.37 | 66,368 |
| 2019-08-02 | $4.60 | $4.65 | $4.58 | $4.59 | $4.59 | 61,401 |
| 2019-08-01 | $4.77 | $4.87 | $4.73 | $4.77 | $4.77 | 210,096 |
| 2019-07-31 | $4.81 | $4.82 | $4.70 | $4.77 | $4.77 | 102,988 |
| 2019-07-30 | $4.96 | $5.00 | $4.95 | $4.96 | $4.96 | 87,163 |
| 2019-07-29 | $4.94 | $5.03 | $4.94 | $5.03 | $5.03 | 44,729 |
| 2019-07-26 | $5.00 | $5.00 | $4.97 | $4.99 | $4.99 | 46,905 |
| 2019-07-25 | $5.08 | $5.10 | $5.02 | $5.02 | $5.02 | 30,078 |
| 2019-07-24 | $4.99 | $5.10 | $4.99 | $5.10 | $5.10 | 49,514 |
| 2019-07-23 | $5.01 | $5.09 | $5.01 | $5.08 | $5.08 | 162,577 |
| 2019-07-22 | $5.11 | $5.13 | $5.03 | $5.04 | $5.04 | 50,855 |
| 2019-07-19 | $5.02 | $5.06 | $5.02 | $5.04 | $5.04 | 18,814 |
| 2019-07-18 | $4.94 | $5.04 | $4.94 | $5.02 | $5.02 | 65,994 |
| 2019-07-17 | $5.13 | $5.13 | $5.05 | $5.05 | $5.05 | 80,669 |
| 2019-07-16 | $5.08 | $5.10 | $5.07 | $5.10 | $5.10 | 62,777 |
| 2019-07-15 | $5.10 | $5.10 | $5.08 | $5.08 | $5.08 | 44,216 |
| 2019-07-12 | $5.08 | $5.10 | $5.08 | $5.08 | $5.08 | 52,442 |
| 2019-07-11 | $5.05 | $5.18 | $5.05 | $5.07 | $5.07 | 68,984 |
| 2019-07-10 | $5.23 | $5.23 | $5.05 | $5.07 | $5.07 | 139,283 |
| 2019-07-09 | $5.04 | $5.07 | $5.03 | $5.03 | $5.03 | 49,522 |
| 2019-07-08 | $5.05 | $5.10 | $5.05 | $5.08 | $5.08 | 64,832 |
| 2019-07-05 | $5.04 | $5.11 | $5.04 | $5.10 | $5.10 | 42,818 |
| 2019-07-03 | $5.21 | $5.21 | $5.15 | $5.17 | $5.17 | 14,692 |
| 2019-07-02 | $5.25 | $5.25 | $5.18 | $5.18 | $5.18 | 170,664 |
| 2019-07-01 | $5.31 | $5.31 | $5.20 | $5.21 | $5.21 | 65,947 |
| 2019-06-28 | $5.13 | $5.18 | $5.13 | $5.16 | $5.16 | 41,367 |
| 2019-06-27 | $5.11 | $5.14 | $5.11 | $5.13 | $5.13 | 21,243 |
| 2019-06-26 | $5.00 | $5.04 | $5.00 | $5.02 | $5.02 | 58,800 |
| 2019-06-25 | $5.11 | $5.13 | $5.08 | $5.09 | $5.09 | 45,681 |
| 2019-06-24 | $5.12 | $5.21 | $5.12 | $5.13 | $5.13 | 69,365 |
| 2019-06-21 | $5.19 | $5.19 | $5.07 | $5.11 | $5.11 | 58,363 |
| 2019-06-20 | $5.18 | $5.18 | $5.13 | $5.15 | $5.15 | 178,162 |
| 2019-06-19 | $5.19 | $5.19 | $5.17 | $5.19 | $5.19 | 37,401 |
| 2019-06-18 | $5.10 | $5.14 | $5.10 | $5.12 | $5.12 | 238,009 |
| 2019-06-17 | $5.04 | $5.04 | $5.01 | $5.02 | $5.02 | 115,068 |
| 2019-06-14 | $5.00 | $5.05 | $5.00 | $5.03 | $5.03 | 84,236 |
| 2019-06-13 | $5.10 | $5.10 | $5.02 | $5.03 | $5.03 | 62,369 |
| 2019-06-12 | $5.09 | $5.10 | $5.07 | $5.07 | $5.07 | 21,375 |
| 2019-06-11 | $5.17 | $5.21 | $5.17 | $5.19 | $5.19 | 165,454 |
| 2019-06-10 | $5.21 | $5.21 | $5.13 | $5.15 | $5.15 | 170,816 |
| 2019-06-07 | $5.13 | $5.15 | $5.11 | $5.14 | $5.14 | 109,549 |
| 2019-06-06 | $5.10 | $5.12 | $5.10 | $5.10 | $5.10 | 119,898 |
| 2019-06-05 | $5.13 | $5.16 | $5.10 | $5.12 | $5.12 | 73,554 |
| 2019-06-04 | $4.91 | $5.02 | $4.91 | $5.02 | $5.02 | 81,662 |
| 2019-06-03 | $4.82 | $4.90 | $4.82 | $4.87 | $4.87 | 43,960 |
| 2019-05-31 | $4.83 | $4.83 | $4.76 | $4.83 | $4.83 | 73,850 |
| 2019-05-30 | $5.14 | $5.18 | $5.14 | $5.15 | $5.15 | 52,025 |
| 2019-05-29 | $5.21 | $5.23 | $5.19 | $5.19 | $5.19 | 74,431 |
| 2019-05-28 | $5.29 | $5.30 | $5.22 | $5.22 | $5.22 | 79,558 |
| 2019-05-24 | $5.34 | $5.34 | $5.24 | $5.27 | $5.27 | 35,187 |
| 2019-05-23 | $5.22 | $5.22 | $5.12 | $5.15 | $5.15 | 24,280 |
| 2019-05-22 | $5.26 | $5.27 | $5.24 | $5.24 | $5.24 | 19,165 |
| 2019-05-21 | $5.35 | $5.37 | $5.34 | $5.35 | $5.35 | 18,371 |
| 2019-05-20 | $5.38 | $5.39 | $5.36 | $5.39 | $5.39 | 7,723 |
| 2019-05-17 | $5.49 | $5.49 | $5.43 | $5.43 | $5.43 | 39,839 |
| 2019-05-16 | $5.59 | $5.59 | $5.52 | $5.53 | $5.53 | 18,316 |
| 2019-05-15 | $5.50 | $5.60 | $5.47 | $5.60 | $5.60 | 68,643 |
| 2019-05-14 | $5.46 | $5.56 | $5.46 | $5.55 | $5.55 | 53,885 |
| 2019-05-13 | $5.59 | $5.61 | $5.56 | $5.59 | $5.59 | 22,874 |
| 2019-05-10 | $5.75 | $5.75 | $5.69 | $5.74 | $5.74 | 12,532 |
| 2019-05-09 | $5.85 | $5.91 | $5.85 | $5.89 | $5.89 | 25,350 |
| 2019-05-08 | $5.85 | $5.86 | $5.83 | $5.86 | $5.86 | 36,941 |
| 2019-05-07 | $5.83 | $5.90 | $5.78 | $5.86 | $5.86 | 89,408 |
| 2019-05-06 | $5.80 | $5.87 | $5.78 | $5.87 | $5.87 | 8,350 |
| 2019-05-03 | $5.92 | $5.93 | $5.87 | $5.93 | $5.93 | 2,756 |
| 2019-05-02 | $5.84 | $5.86 | $5.84 | $5.85 | $5.85 | 8,463 |
| 2019-05-01 | $5.90 | $5.90 | $5.85 | $5.87 | $5.87 | 8,892 |
| 2019-04-30 | $5.89 | $5.90 | $5.86 | $5.88 | $5.88 | 20,408 |
| 2019-04-29 | $5.84 | $5.89 | $5.84 | $5.88 | $5.88 | 20,690 |
| 2019-04-26 | $5.87 | $5.87 | $5.84 | $5.86 | $5.86 | 15,352 |
| 2019-04-25 | $5.86 | $5.87 | $5.85 | $5.87 | $5.87 | 31,611 |
| 2019-04-24 | $5.83 | $5.88 | $5.83 | $5.85 | $5.85 | 22,154 |
| 2019-04-23 | $5.94 | $5.97 | $5.92 | $5.97 | $5.97 | 28,561 |
| 2019-04-22 | $5.93 | $5.94 | $5.92 | $5.93 | $5.93 | 9,810 |
| 2019-04-18 | $6.05 | $6.05 | $6.02 | $6.02 | $6.02 | 3,539 |
| 2019-04-17 | $5.96 | $5.98 | $5.96 | $5.98 | $5.98 | 5,329 |
| 2019-04-16 | $5.83 | $5.85 | $5.82 | $5.84 | $5.84 | 5,109 |
| 2019-04-15 | $5.84 | $5.84 | $5.80 | $5.82 | $5.82 | 11,749 |
| 2019-04-12 | $5.90 | $5.90 | $5.88 | $5.89 | $5.89 | 5,944 |
| 2019-04-11 | $5.90 | $5.90 | $5.86 | $5.87 | $5.87 | 13,281 |
| 2019-04-10 | $5.89 | $5.89 | $5.86 | $5.87 | $5.87 | 20,419 |
| 2019-04-09 | $5.89 | $5.91 | $5.89 | $5.90 | $5.90 | 10,899 |
| 2019-04-08 | $5.78 | $5.78 | $5.76 | $5.77 | $5.77 | 30,858 |
| 2019-04-05 | $5.78 | $5.82 | $5.78 | $5.81 | $5.81 | 17,974 |
| 2019-04-04 | $5.72 | $5.76 | $5.72 | $5.75 | $5.75 | 12,612 |
| 2019-04-03 | $5.76 | $5.79 | $5.75 | $5.76 | $5.76 | 8,617 |
| 2019-04-02 | $5.75 | $5.75 | $5.73 | $5.75 | $5.75 | 27,975 |
| 2019-04-01 | $5.64 | $5.67 | $5.64 | $5.66 | $5.66 | 32,407 |
| 2019-03-29 | $5.54 | $5.57 | $5.54 | $5.56 | $5.56 | 21,042 |
| 2019-03-28 | $5.59 | $5.62 | $5.59 | $5.61 | $5.61 | 18,815 |
| 2019-03-27 | $5.74 | $5.79 | $5.63 | $5.72 | $5.72 | 11,590 |
| 2019-03-26 | $5.71 | $5.73 | $5.69 | $5.72 | $5.72 | 18,241 |
| 2019-03-25 | $5.60 | $5.64 | $5.58 | $5.63 | $5.63 | 18,110 |
| 2019-03-22 | $5.62 | $5.66 | $5.58 | $5.59 | $5.59 | 32,354 |
| 2019-03-21 | $5.59 | $5.63 | $5.59 | $5.62 | $5.62 | 38,666 |
| 2019-03-20 | $5.57 | $5.62 | $5.55 | $5.59 | $5.59 | 17,518 |
| 2019-03-19 | $5.60 | $5.61 | $5.56 | $5.58 | $5.58 | 15,230 |
| 2019-03-18 | $5.53 | $5.61 | $5.53 | $5.60 | $5.60 | 35,300 |
| 2019-03-15 | $5.51 | $5.52 | $5.50 | $5.52 | $5.52 | 37,240 |
| 2019-03-14 | $5.45 | $5.48 | $5.44 | $5.46 | $5.46 | 18,261 |
| 2019-03-13 | $5.52 | $5.54 | $5.52 | $5.53 | $5.53 | 7,193 |
| 2019-03-12 | $5.50 | $5.58 | $5.50 | $5.55 | $5.55 | 32,768 |
| 2019-03-11 | $5.50 | $5.53 | $5.49 | $5.51 | $5.51 | 46,820 |
| 2019-03-08 | $5.53 | $5.53 | $5.39 | $5.46 | $5.46 | 30,686 |
| 2019-03-07 | $5.51 | $5.54 | $5.51 | $5.53 | $5.53 | 15,800 |
| 2019-03-06 | $5.65 | $5.68 | $5.64 | $5.64 | $5.64 | 103,359 |
| 2019-03-05 | $5.68 | $5.69 | $5.63 | $5.69 | $5.69 | 35,900 |
| 2019-03-04 | $5.74 | $5.77 | $5.65 | $5.69 | $5.69 | 116,259 |
| 2019-03-01 | $5.86 | $5.89 | $5.84 | $5.88 | $5.88 | 20,749 |
| 2019-02-28 | $5.85 | $5.86 | $5.83 | $5.84 | $5.84 | 14,838 |
| 2019-02-27 | $5.88 | $5.89 | $5.85 | $5.87 | $5.87 | 9,747 |
| 2019-02-26 | $5.87 | $5.88 | $5.84 | $5.86 | $5.86 | 12,608 |
| 2019-02-25 | $5.81 | $5.83 | $5.80 | $5.81 | $5.81 | 34,595 |
| 2019-02-22 | $5.79 | $5.79 | $5.77 | $5.78 | $5.78 | 10,678 |
| 2019-02-21 | $5.77 | $5.77 | $5.74 | $5.75 | $5.75 | 31,622 |
| 2019-02-20 | $5.78 | $5.79 | $5.76 | $5.78 | $5.78 | 25,544 |
| 2019-02-19 | $5.74 | $5.77 | $5.73 | $5.75 | $5.75 | 29,873 |
| 2019-02-15 | $5.78 | $5.81 | $5.77 | $5.80 | $5.80 | 22,257 |
| 2019-02-14 | $5.78 | $5.80 | $5.77 | $5.79 | $5.79 | 11,457 |
| 2019-02-13 | $5.85 | $5.87 | $5.84 | $5.84 | $5.84 | 15,964 |
| 2019-02-12 | $5.82 | $5.84 | $5.82 | $5.83 | $5.83 | 19,302 |
| 2019-02-11 | $5.70 | $5.71 | $5.68 | $5.70 | $5.70 | 13,710 |
| 2019-02-08 | $5.67 | $5.69 | $5.66 | $5.69 | $5.69 | 29,527 |
| 2019-02-07 | $5.82 | $5.85 | $5.80 | $5.82 | $5.82 | 7,486 |
| 2019-02-06 | $5.67 | $5.85 | $5.67 | $5.70 | $5.70 | 85,339 |
| 2019-02-05 | $5.51 | $5.52 | $5.49 | $5.51 | $5.51 | 33,307 |
| 2019-02-04 | $5.50 | $5.52 | $5.48 | $5.50 | $5.50 | 26,517 |
| 2019-02-01 | $5.47 | $5.47 | $5.44 | $5.45 | $5.45 | 113,580 |
| 2019-01-31 | $5.46 | $5.50 | $5.44 | $5.49 | $5.49 | 64,917 |
| 2019-01-30 | $5.43 | $5.49 | $5.41 | $5.47 | $5.47 | 21,097 |
| 2019-01-29 | $5.45 | $5.46 | $5.42 | $5.44 | $5.44 | 36,633 |
| 2019-01-28 | $5.48 | $5.49 | $5.45 | $5.47 | $5.47 | 67,140 |
| 2019-01-25 | $5.52 | $5.53 | $5.50 | $5.52 | $5.52 | 45,928 |
| 2019-01-24 | $5.44 | $5.47 | $5.43 | $5.46 | $5.46 | 29,141 |
| 2019-01-23 | $5.42 | $5.42 | $5.37 | $5.40 | $5.40 | 18,363 |
| 2019-01-22 | $5.42 | $5.46 | $5.40 | $5.42 | $5.42 | 47,855 |
| 2019-01-18 | $5.41 | $5.46 | $5.41 | $5.45 | $5.45 | 21,474 |
| 2019-01-17 | $5.33 | $5.36 | $5.29 | $5.36 | $5.36 | 64,178 |
| 2019-01-16 | $5.31 | $5.35 | $5.31 | $5.34 | $5.34 | 41,309 |
| 2019-01-15 | $5.32 | $5.33 | $5.29 | $5.32 | $5.32 | 36,838 |
| 2019-01-14 | $5.39 | $5.42 | $5.39 | $5.41 | $5.41 | 66,322 |
| 2019-01-11 | $5.36 | $5.44 | $5.36 | $5.42 | $5.42 | 50,255 |
| 2019-01-10 | $5.38 | $5.45 | $5.38 | $5.42 | $5.42 | 45,923 |
| 2019-01-09 | $5.42 | $5.43 | $5.41 | $5.42 | $5.42 | 53,305 |
| 2019-01-08 | $5.38 | $5.39 | $5.34 | $5.39 | $5.39 | 91,087 |
| 2019-01-07 | $5.25 | $5.31 | $5.23 | $5.25 | $5.25 | 45,739 |
| 2019-01-04 | $5.09 | $5.24 | $5.09 | $5.23 | $5.23 | 42,254 |
| 2019-01-03 | $5.12 | $5.15 | $5.07 | $5.11 | $5.11 | 205,555 |
| 2019-01-02 | $5.10 | $5.15 | $5.10 | $5.15 | $5.15 | 138,442 |
| 2018-12-31 | $5.20 | $5.20 | $5.09 | $5.09 | $5.09 | 425,892 |
| 2018-12-28 | $5.13 | $5.13 | $5.04 | $5.10 | $5.10 | 169,445 |
| 2018-12-27 | $4.95 | $5.13 | $4.90 | $5.13 | $5.13 | 225,722 |
| 2018-12-26 | $5.07 | $5.07 | $4.90 | $4.96 | $4.96 | 281,450 |
| 2018-12-24 | $5.18 | $5.19 | $5.11 | $5.11 | $5.11 | 34,237 |
| 2018-12-21 | $5.20 | $5.26 | $5.16 | $5.22 | $5.22 | 192,821 |
| 2018-12-20 | $5.36 | $5.36 | $5.29 | $5.34 | $5.34 | 109,730 |
| 2018-12-19 | $5.48 | $5.49 | $5.35 | $5.38 | $5.38 | 80,068 |
| 2018-12-18 | $5.41 | $5.45 | $5.39 | $5.43 | $5.43 | 164,093 |
| 2018-12-17 | $5.36 | $5.37 | $5.29 | $5.33 | $5.33 | 81,209 |
| 2018-12-14 | $5.44 | $5.45 | $5.40 | $5.42 | $5.42 | 132,338 |
| 2018-12-13 | $5.48 | $5.50 | $5.46 | $5.49 | $5.49 | 89,284 |
| 2018-12-12 | $5.36 | $5.42 | $5.36 | $5.38 | $5.38 | 52,200 |
| 2018-12-11 | $5.35 | $5.36 | $5.28 | $5.32 | $5.32 | 225,153 |
| 2018-12-10 | $5.38 | $5.40 | $5.29 | $5.39 | $5.39 | 131,096 |
| 2018-12-07 | $5.39 | $5.40 | $5.35 | $5.39 | $5.39 | 64,140 |
| 2018-12-06 | $5.22 | $5.44 | $5.22 | $5.39 | $5.39 | 78,921 |
| 2018-12-04 | $5.40 | $5.44 | $5.30 | $5.30 | $5.30 | 256,552 |
| 2018-12-03 | $5.44 | $5.47 | $5.43 | $5.47 | $5.47 | 85,588 |
| 2018-11-30 | $5.29 | $5.29 | $5.24 | $5.27 | $5.27 | 46,069 |
| 2018-11-29 | $5.37 | $5.37 | $5.29 | $5.31 | $5.31 | 59,167 |
| 2018-11-28 | $5.31 | $5.37 | $5.28 | $5.35 | $5.35 | 154,080 |
| 2018-11-27 | $5.30 | $5.35 | $5.29 | $5.31 | $5.31 | 284,724 |
| 2018-11-26 | $5.28 | $5.30 | $5.25 | $5.26 | $5.26 | 106,201 |
| 2018-11-23 | $5.28 | $5.28 | $5.08 | $5.17 | $5.17 | 5,441 |
| 2018-11-21 | $5.10 | $5.14 | $5.10 | $5.13 | $5.13 | 62,452 |
| 2018-11-20 | $5.10 | $5.13 | $5.06 | $5.07 | $5.07 | 233,925 |
| 2018-11-19 | $5.08 | $5.22 | $5.08 | $5.13 | $5.13 | 24,883 |
| 2018-11-16 | $5.22 | $5.24 | $5.20 | $5.21 | $5.21 | 35,321 |
| 2018-11-15 | $5.26 | $5.30 | $5.24 | $5.28 | $5.28 | 93,310 |
| 2018-11-14 | $5.25 | $5.27 | $5.20 | $5.25 | $5.25 | 147,111 |
| 2018-11-13 | $5.12 | $5.18 | $5.09 | $5.09 | $5.09 | 325,571 |
| 2018-11-12 | $5.24 | $5.25 | $5.12 | $5.19 | $5.19 | 57,789 |
| 2018-11-09 | $5.25 | $5.26 | $5.20 | $5.24 | $5.24 | 41,439 |
| 2018-11-08 | $5.35 | $5.42 | $5.31 | $5.31 | $5.31 | 56,574 |
| 2018-11-07 | $5.48 | $5.48 | $5.35 | $5.45 | $5.45 | 130,091 |
| 2018-11-06 | $5.39 | $5.40 | $5.36 | $5.39 | $5.39 | 101,618 |
| 2018-11-05 | $5.34 | $5.36 | $5.31 | $5.34 | $5.34 | 84,988 |
| 2018-11-02 | $5.36 | $5.37 | $5.31 | $5.31 | $5.31 | 84,279 |
| 2018-11-01 | $5.31 | $5.37 | $5.31 | $5.37 | $5.37 | 101,411 |
| 2018-10-31 | $5.31 | $5.31 | $5.14 | $5.21 | $5.21 | 32,558 |
| 2018-10-30 | $5.23 | $5.30 | $5.23 | $5.30 | $5.30 | 119,857 |
| 2018-10-29 | $5.35 | $5.35 | $5.22 | $5.25 | $5.25 | 128,956 |
| 2018-10-26 | $5.20 | $5.27 | $5.04 | $5.14 | $5.14 | 156,367 |
| 2018-10-25 | $5.40 | $5.46 | $5.40 | $5.46 | $5.46 | 86,117 |
| 2018-10-24 | $5.48 | $5.48 | $5.37 | $5.38 | $5.38 | 158,966 |
| 2018-10-23 | $5.47 | $5.60 | $5.44 | $5.57 | $5.57 | 261,512 |
| 2018-10-22 | $5.58 | $5.58 | $5.53 | $5.54 | $5.54 | 37,731 |
| 2018-10-19 | $5.53 | $5.64 | $5.53 | $5.59 | $5.59 | 60,794 |
| 2018-10-18 | $5.64 | $5.65 | $5.54 | $5.58 | $5.58 | 139,028 |
| 2018-10-17 | $5.69 | $5.71 | $5.64 | $5.65 | $5.65 | 58,439 |
| 2018-10-16 | $5.72 | $5.75 | $5.70 | $5.74 | $5.74 | 145,581 |
| 2018-10-15 | $5.59 | $5.65 | $5.59 | $5.65 | $5.65 | 23,086 |
| 2018-10-12 | $5.73 | $5.73 | $5.59 | $5.65 | $5.65 | 46,819 |
| 2018-10-11 | $5.68 | $5.72 | $5.62 | $5.65 | $5.65 | 85,869 |
| 2018-10-10 | $5.71 | $5.71 | $5.62 | $5.62 | $5.62 | 56,097 |
| 2018-10-09 | $5.95 | $5.95 | $5.78 | $5.82 | $5.82 | 85,199 |
| 2018-10-08 | $5.83 | $5.86 | $5.77 | $5.85 | $5.85 | 40,460 |
| 2018-10-05 | $5.81 | $5.87 | $5.81 | $5.83 | $5.83 | 52,540 |
| 2018-10-04 | $5.85 | $5.85 | $5.76 | $5.79 | $5.79 | 61,363 |
| 2018-10-03 | $5.86 | $5.88 | $5.83 | $5.85 | $5.85 | 61,032 |
| 2018-10-02 | $5.96 | $5.96 | $5.92 | $5.96 | $5.96 | 62,530 |
| 2018-10-01 | $5.92 | $5.97 | $5.92 | $5.96 | $5.96 | 91,821 |
| 2018-09-28 | $5.98 | $5.98 | $5.93 | $5.96 | $5.96 | 19,629 |
| 2018-09-27 | $5.94 | $5.96 | $5.88 | $5.95 | $5.95 | 44,162 |
| 2018-09-26 | $5.91 | $5.96 | $5.88 | $5.91 | $5.91 | 32,202 |
| 2018-09-25 | $5.89 | $5.98 | $5.89 | $5.96 | $5.96 | 95,415 |
| 2018-09-24 | $5.99 | $5.99 | $5.85 | $5.96 | $5.96 | 21,314 |
| 2018-09-21 | $6.00 | $6.00 | $5.96 | $5.98 | $5.98 | 59,019 |
| 2018-09-20 | $5.94 | $5.95 | $5.89 | $5.91 | $5.91 | 36,142 |
| 2018-09-19 | $5.81 | $5.89 | $5.81 | $5.87 | $5.87 | 72,264 |
| 2018-09-18 | $5.80 | $5.88 | $5.80 | $5.86 | $5.86 | 76,374 |
| 2018-09-17 | $5.78 | $5.78 | $5.73 | $5.74 | $5.74 | 60,521 |
| 2018-09-14 | $5.72 | $5.75 | $5.70 | $5.74 | $5.74 | 66,361 |
| 2018-09-13 | $5.63 | $5.64 | $5.61 | $5.63 | $5.63 | 97,737 |
| 2018-09-12 | $5.50 | $5.55 | $5.49 | $5.53 | $5.53 | 65,545 |
| 2018-09-11 | $5.50 | $5.51 | $5.48 | $5.49 | $5.49 | 208,289 |
| 2018-09-10 | $5.50 | $5.55 | $5.50 | $5.52 | $5.52 | 114,022 |
| 2018-09-07 | $5.53 | $5.53 | $5.49 | $5.51 | $5.51 | 83,890 |
| 2018-09-06 | $5.59 | $5.59 | $5.54 | $5.59 | $5.59 | 48,857 |
| 2018-09-05 | $5.54 | $5.55 | $5.51 | $5.54 | $5.54 | 192,663 |
| 2018-09-04 | $5.61 | $5.61 | $5.56 | $5.61 | $5.61 | 54,753 |
| 2018-08-31 | $5.76 | $5.77 | $5.71 | $5.74 | $5.74 | 111,109 |
| 2018-08-30 | $5.82 | $5.82 | $5.72 | $5.72 | $5.72 | 66,206 |
| 2018-08-29 | $5.78 | $5.83 | $5.78 | $5.83 | $5.83 | 33,242 |
| 2018-08-28 | $5.84 | $5.85 | $5.82 | $5.82 | $5.82 | 151,406 |
| 2018-08-27 | $5.77 | $5.78 | $5.75 | $5.77 | $5.77 | 50,952 |
| 2018-08-24 | $5.77 | $5.77 | $5.68 | $5.68 | $5.68 | 37,537 |
| 2018-08-23 | $5.72 | $5.72 | $5.69 | $5.71 | $5.71 | 88,495 |
| 2018-08-22 | $5.81 | $5.86 | $5.80 | $5.82 | $5.82 | 91,535 |
| 2018-08-21 | $5.77 | $5.78 | $5.73 | $5.77 | $5.77 | 73,748 |
| 2018-08-20 | $5.76 | $5.77 | $5.73 | $5.75 | $5.75 | 29,036 |
| 2018-08-17 | $5.77 | $5.79 | $5.76 | $5.78 | $5.78 | 42,372 |
| 2018-08-16 | $5.71 | $5.79 | $5.71 | $5.79 | $5.79 | 178,439 |
| 2018-08-15 | $5.80 | $5.80 | $5.69 | $5.71 | $5.71 | 64,200 |
| 2018-08-14 | $5.82 | $5.82 | $5.80 | $5.81 | $5.81 | 134,598 |
| 2018-08-13 | $5.86 | $5.89 | $5.83 | $5.86 | $5.86 | 97,949 |
| 2018-08-10 | $5.90 | $5.90 | $5.85 | $5.86 | $5.86 | 10,269 |
| 2018-08-09 | $5.90 | $5.92 | $5.90 | $5.91 | $5.91 | 75,504 |
| 2018-08-08 | $6.00 | $6.01 | $5.86 | $5.91 | $5.91 | 206,182 |
| 2018-08-07 | $5.96 | $6.02 | $5.96 | $6.02 | $6.02 | 80,275 |
| 2018-08-06 | $5.98 | $5.98 | $5.95 | $5.95 | $5.95 | 25,625 |
| 2018-08-03 | $5.94 | $5.96 | $5.91 | $5.96 | $5.96 | 21,783 |
| 2018-08-02 | $5.98 | $6.02 | $5.96 | $6.00 | $6.00 | 26,722 |
| 2018-08-01 | $6.35 | $6.35 | $5.96 | $6.09 | $6.09 | 32,673 |
| 2018-07-31 | $6.17 | $6.22 | $6.16 | $6.19 | $6.19 | 91,703 |
| 2018-07-30 | $6.17 | $6.21 | $6.16 | $6.21 | $6.21 | 110,698 |
| 2018-07-27 | $6.15 | $6.17 | $6.12 | $6.13 | $6.13 | 46,039 |
| 2018-07-26 | $6.13 | $6.17 | $6.12 | $6.12 | $6.12 | 47,277 |
| 2018-07-25 | $6.10 | $6.12 | $6.05 | $6.10 | $6.10 | 94,601 |
| 2018-07-24 | $6.10 | $6.13 | $6.05 | $6.13 | $6.13 | 168,328 |
| 2018-07-23 | $6.04 | $6.04 | $6.02 | $6.02 | $6.02 | 23,943 |
| 2018-07-20 | $6.05 | $6.07 | $6.04 | $6.07 | $6.07 | 57,837 |
| 2018-07-19 | $6.00 | $6.00 | $5.96 | $5.99 | $5.99 | 67,611 |
| 2018-07-18 | $5.94 | $6.04 | $5.94 | $6.01 | $6.01 | 150,703 |
| 2018-07-17 | $5.92 | $5.96 | $5.92 | $5.96 | $5.96 | 146,211 |
| 2018-07-16 | $5.86 | $5.86 | $5.84 | $5.86 | $5.86 | 95,118 |
| 2018-07-13 | $5.85 | $5.87 | $5.82 | $5.84 | $5.84 | 103,466 |
| 2018-07-12 | $5.87 | $5.87 | $5.85 | $5.86 | $5.86 | 77,510 |
| 2018-07-11 | $5.90 | $5.92 | $5.86 | $5.87 | $5.87 | 88,292 |
| 2018-07-10 | $5.94 | $5.97 | $5.93 | $5.96 | $5.96 | 189,040 |
| 2018-07-09 | $5.97 | $5.99 | $5.95 | $5.99 | $5.99 | 99,854 |
| 2018-07-06 | $5.95 | $5.98 | $5.93 | $5.96 | $5.96 | 82,976 |
| 2018-07-05 | $6.00 | $6.01 | $5.95 | $6.00 | $6.00 | 38,360 |
| 2018-07-03 | $6.03 | $6.03 | $5.96 | $5.98 | $5.98 | 18,505 |
| 2018-07-02 | $6.05 | $6.05 | $6.00 | $6.03 | $6.03 | 122,872 |
| 2018-06-29 | $6.08 | $6.09 | $6.06 | $6.08 | $6.08 | 23,220 |
| 2018-06-28 | $5.98 | $6.10 | $5.98 | $6.09 | $6.09 | 38,610 |
| 2018-06-27 | $6.08 | $6.13 | $6.05 | $6.05 | $6.05 | 59,599 |
| 2018-06-26 | $6.12 | $6.15 | $6.11 | $6.14 | $6.14 | 125,683 |
| 2018-06-25 | $6.05 | $6.12 | $6.05 | $6.10 | $6.10 | 85,597 |
| 2018-06-22 | $6.18 | $6.19 | $6.15 | $6.17 | $6.17 | 45,423 |
| 2018-06-21 | $6.15 | $6.17 | $6.13 | $6.14 | $6.14 | 37,883 |
| 2018-06-20 | $6.19 | $6.22 | $6.18 | $6.21 | $6.21 | 67,211 |
| 2018-06-19 | $6.25 | $6.28 | $6.23 | $6.26 | $6.26 | 112,517 |
| 2018-06-18 | $6.20 | $6.27 | $6.15 | $6.24 | $6.24 | 46,029 |
| 2018-06-15 | $6.34 | $6.38 | $6.33 | $6.37 | $6.37 | 30,339 |
| 2018-06-14 | $6.35 | $6.42 | $6.35 | $6.39 | $6.39 | 50,986 |
| 2018-06-13 | $6.40 | $6.44 | $6.37 | $6.40 | $6.40 | 70,445 |
| 2018-06-12 | $6.39 | $6.40 | $6.34 | $6.35 | $6.35 | 109,070 |
| 2018-06-11 | $6.39 | $6.41 | $6.38 | $6.40 | $6.40 | 102,743 |
| 2018-06-08 | $6.41 | $6.45 | $6.41 | $6.42 | $6.42 | 117,967 |
| 2018-06-07 | $6.41 | $6.46 | $6.40 | $6.46 | $6.46 | 129,600 |
| 2018-06-06 | $6.35 | $6.38 | $6.34 | $6.37 | $6.37 | 46,379 |
| 2018-06-05 | $6.44 | $6.44 | $6.35 | $6.37 | $6.37 | 68,101 |
| 2018-06-04 | $6.29 | $6.38 | $6.29 | $6.37 | $6.37 | 60,332 |
| 2018-06-01 | $6.29 | $6.33 | $6.29 | $6.31 | $6.31 | 47,894 |
| 2018-05-31 | $6.25 | $6.25 | $6.20 | $6.21 | $6.21 | 38,883 |
| 2018-05-30 | $6.25 | $6.31 | $6.25 | $6.28 | $6.28 | 119,385 |
| 2018-05-29 | $6.32 | $6.32 | $6.28 | $6.30 | $6.30 | 45,911 |
| 2018-05-25 | $6.41 | $6.41 | $6.32 | $6.33 | $6.33 | 12,644 |
| 2018-05-24 | $6.44 | $6.44 | $6.30 | $6.32 | $6.32 | 44,113 |
| 2018-05-23 | $6.61 | $6.63 | $6.61 | $6.63 | $6.63 | 24,382 |
| 2018-05-22 | $6.58 | $6.67 | $6.58 | $6.63 | $6.63 | 30,490 |
| 2018-05-21 | $6.64 | $6.65 | $6.61 | $6.63 | $6.63 | 28,101 |
| 2018-05-18 | $6.55 | $6.59 | $6.55 | $6.59 | $6.59 | 11,075 |
| 2018-05-17 | $6.67 | $6.67 | $6.57 | $6.61 | $6.61 | 27,024 |
| 2018-05-16 | $6.57 | $6.60 | $6.56 | $6.59 | $6.59 | 20,491 |
| 2018-05-15 | $6.45 | $6.52 | $6.45 | $6.51 | $6.51 | 15,559 |
| 2018-05-14 | $6.58 | $6.59 | $6.55 | $6.59 | $6.59 | 9,097 |
| 2018-05-11 | $6.65 | $6.65 | $6.61 | $6.61 | $6.61 | 7,552 |
| 2018-05-10 | $6.55 | $6.58 | $6.54 | $6.55 | $6.55 | 30,533 |
| 2018-05-09 | $6.55 | $6.57 | $6.53 | $6.53 | $6.53 | 100,447 |
| 2018-05-08 | $6.65 | $6.66 | $6.63 | $6.66 | $6.66 | 28,396 |
| 2018-05-07 | $6.65 | $6.66 | $6.62 | $6.65 | $6.65 | 21,419 |
| 2018-05-04 | $6.59 | $6.66 | $6.59 | $6.66 | $6.66 | 23,146 |
| 2018-05-03 | $6.61 | $6.63 | $6.56 | $6.60 | $6.60 | 35,010 |
| 2018-05-02 | $6.62 | $6.64 | $6.61 | $6.62 | $6.62 | 7,257 |
| 2018-05-01 | $6.81 | $6.81 | $6.74 | $6.80 | $6.80 | 44,223 |
| 2018-04-30 | $6.86 | $6.86 | $6.70 | $6.75 | $6.75 | 22,111 |
| 2018-04-27 | $6.80 | $6.80 | $6.64 | $6.65 | $6.65 | 26,519 |
| 2018-04-26 | $6.91 | $6.97 | $6.91 | $6.96 | $6.96 | 47,540 |
| 2018-04-25 | $6.88 | $6.88 | $6.68 | $6.72 | $6.72 | 70,288 |
| 2018-04-24 | $6.82 | $6.83 | $6.77 | $6.79 | $6.79 | 47,281 |
| 2018-04-23 | $6.81 | $6.81 | $6.77 | $6.81 | $6.81 | 27,505 |
| 2018-04-20 | $6.79 | $6.79 | $6.76 | $6.76 | $6.76 | 14,366 |
| 2018-04-19 | $6.83 | $6.83 | $6.81 | $6.81 | $6.81 | 55,001 |
| 2018-04-18 | $6.76 | $6.81 | $6.76 | $6.79 | $6.79 | 18,310 |
| 2018-04-17 | $6.79 | $6.81 | $6.78 | $6.80 | $6.80 | 60,436 |
| 2018-04-16 | $6.54 | $6.78 | $6.54 | $6.78 | $6.78 | 32,303 |
| 2018-04-13 | $6.72 | $6.76 | $6.72 | $6.76 | $6.76 | 20,023 |
| 2018-04-12 | $6.71 | $6.75 | $6.71 | $6.73 | $6.73 | 12,924 |
| 2018-04-11 | $6.79 | $6.81 | $6.76 | $6.77 | $6.77 | 21,279 |
| 2018-04-10 | $6.79 | $6.79 | $6.70 | $6.75 | $6.75 | 31,854 |
| 2018-04-09 | $6.66 | $6.67 | $6.63 | $6.64 | $6.64 | 83,243 |
| 2018-04-06 | $6.61 | $6.61 | $6.52 | $6.55 | $6.55 | 45,402 |
| 2018-04-05 | $6.55 | $6.57 | $6.53 | $6.57 | $6.57 | 26,439 |
| 2018-04-04 | $6.45 | $6.60 | $6.45 | $6.60 | $6.60 | 36,839 |
| 2018-04-03 | $6.55 | $6.65 | $6.55 | $6.63 | $6.63 | 51,935 |
| 2018-04-02 | $6.65 | $6.65 | $6.48 | $6.52 | $6.52 | 46,095 |
| 2018-03-29 | $6.64 | $6.72 | $6.62 | $6.68 | $6.68 | 53,006 |
| 2018-03-28 | $6.55 | $6.60 | $6.52 | $6.58 | $6.58 | 95,016 |
| 2018-03-27 | $6.62 | $6.64 | $6.49 | $6.52 | $6.52 | 63,953 |
| 2018-03-26 | $6.48 | $6.59 | $6.48 | $6.58 | $6.58 | 111,014 |
| 2018-03-23 | $6.51 | $6.59 | $6.49 | $6.51 | $6.51 | 43,269 |
| 2018-03-22 | $6.63 | $6.66 | $6.59 | $6.59 | $6.59 | 25,822 |
| 2018-03-21 | $6.63 | $6.68 | $6.61 | $6.64 | $6.64 | 35,935 |
| 2018-03-20 | $6.62 | $6.64 | $6.61 | $6.63 | $6.63 | 23,659 |
| 2018-03-19 | $6.65 | $6.65 | $6.49 | $6.52 | $6.52 | 25,441 |
| 2018-03-16 | $6.62 | $6.63 | $6.59 | $6.61 | $6.61 | 11,402 |
| 2018-03-15 | $6.55 | $6.62 | $6.55 | $6.61 | $6.61 | 33,551 |
| 2018-03-14 | $6.53 | $6.54 | $6.51 | $6.52 | $6.52 | 17,024 |
| 2018-03-13 | $6.50 | $6.52 | $6.44 | $6.45 | $6.45 | 54,840 |
| 2018-03-12 | $6.44 | $6.52 | $6.44 | $6.50 | $6.50 | 38,201 |
| 2018-03-09 | $6.47 | $6.51 | $6.46 | $6.51 | $6.51 | 26,649 |
| 2018-03-08 | $6.59 | $6.59 | $6.52 | $6.56 | $6.56 | 21,496 |
| 2018-03-07 | $6.60 | $6.61 | $6.55 | $6.59 | $6.59 | 36,364 |
| 2018-03-06 | $6.71 | $6.72 | $6.66 | $6.69 | $6.69 | 69,070 |
| 2018-03-05 | $6.64 | $6.78 | $6.61 | $6.76 | $6.76 | 18,754 |
| 2018-03-02 | $6.70 | $6.74 | $6.61 | $6.72 | $6.72 | 32,636 |
| 2018-03-01 | $6.82 | $6.86 | $6.71 | $6.74 | $6.74 | 61,854 |
| 2018-02-28 | $6.94 | $6.96 | $6.91 | $6.92 | $6.92 | 10,993 |
| 2018-02-27 | $7.06 | $7.06 | $6.96 | $6.96 | $6.96 | 4,468 |
| 2018-02-26 | $7.02 | $7.06 | $7.01 | $7.03 | $7.03 | 13,598 |
| 2018-02-23 | $7.01 | $7.01 | $6.89 | $6.94 | $6.94 | 14,751 |
| 2018-02-22 | $6.84 | $6.87 | $6.82 | $6.83 | $6.83 | 22,659 |
| 2018-02-21 | $6.95 | $6.96 | $6.85 | $6.89 | $6.89 | 28,912 |
| 2018-02-20 | $6.96 | $7.00 | $6.95 | $6.97 | $6.97 | 23,997 |
| 2018-02-16 | $6.94 | $6.97 | $6.89 | $6.97 | $6.97 | 45,209 |
| 2018-02-15 | $6.93 | $6.93 | $6.87 | $6.89 | $6.89 | 37,231 |
| 2018-02-14 | $6.88 | $7.02 | $6.85 | $7.01 | $7.01 | 39,193 |
| 2018-02-13 | $6.95 | $6.98 | $6.93 | $6.96 | $6.96 | 13,465 |
| 2018-02-12 | $6.97 | $7.09 | $6.93 | $7.00 | $7.00 | 91,689 |
| 2018-02-09 | $6.80 | $6.91 | $6.69 | $6.84 | $6.84 | 33,494 |
| 2018-02-08 | $6.84 | $6.84 | $6.64 | $6.64 | $6.64 | 61,974 |
| 2018-02-07 | $6.92 | $7.03 | $6.88 | $6.88 | $6.88 | 84,324 |
| 2018-02-06 | $6.97 | $7.08 | $6.91 | $7.06 | $7.06 | 53,009 |
| 2018-02-05 | $6.84 | $6.96 | $6.67 | $6.71 | $6.71 | 88,838 |
| 2018-02-02 | $6.97 | $6.97 | $6.92 | $6.94 | $6.94 | 24,637 |
| 2018-02-01 | $7.02 | $7.02 | $6.93 | $6.96 | $6.96 | 21,075 |
| 2018-01-31 | $7.10 | $7.10 | $6.99 | $7.03 | $7.03 | 21,900 |
| 2018-01-30 | $7.14 | $7.14 | $7.05 | $7.08 | $7.08 | 21,175 |
| 2018-01-29 | $7.21 | $7.21 | $7.10 | $7.13 | $7.13 | 15,298 |
| 2018-01-26 | $7.11 | $7.15 | $7.10 | $7.14 | $7.14 | 31,766 |
| 2018-01-25 | $7.15 | $7.17 | $7.13 | $7.13 | $7.13 | 26,088 |
| 2018-01-24 | $7.22 | $7.22 | $7.16 | $7.19 | $7.19 | 32,309 |
| 2018-01-23 | $7.11 | $7.12 | $7.08 | $7.12 | $7.12 | 26,577 |
| 2018-01-22 | $7.11 | $7.14 | $7.11 | $7.14 | $7.14 | 19,176 |
| 2018-01-19 | $7.06 | $7.06 | $7.03 | $7.05 | $7.05 | 23,144 |
| 2018-01-18 | $7.10 | $7.10 | $7.01 | $7.05 | $7.05 | 33,982 |
| 2018-01-17 | $7.11 | $7.17 | $7.09 | $7.16 | $7.16 | 18,425 |
| 2018-01-16 | $7.26 | $7.26 | $7.01 | $7.05 | $7.05 | 37,020 |
| 2018-01-12 | $7.07 | $7.11 | $7.06 | $7.08 | $7.08 | 31,616 |
| 2018-01-11 | $7.05 | $7.07 | $7.00 | $7.06 | $7.06 | 48,069 |
| 2018-01-10 | $7.00 | $7.00 | $6.96 | $6.97 | $6.97 | 121,344 |
| 2018-01-09 | $6.93 | $6.93 | $6.90 | $6.92 | $6.92 | 18,963 |
| 2018-01-08 | $6.88 | $6.92 | $6.88 | $6.92 | $6.92 | 18,398 |
| 2018-01-05 | $6.87 | $6.88 | $6.85 | $6.86 | $6.86 | 7,272 |
| 2018-01-04 | $6.78 | $6.83 | $6.78 | $6.83 | $6.83 | 77,350 |
| 2018-01-03 | $6.67 | $6.78 | $6.67 | $6.76 | $6.76 | 31,089 |
| 2018-01-02 | $6.64 | $6.68 | $6.64 | $6.67 | $6.67 | 23,126 |
| 2017-12-29 | $6.68 | $6.68 | $6.64 | $6.64 | $6.64 | 19,232 |
| 2017-12-28 | $6.63 | $6.65 | $6.61 | $6.65 | $6.65 | 56,970 |
| 2017-12-27 | $6.65 | $6.65 | $6.61 | $6.62 | $6.62 | 54,529 |
| 2017-12-26 | $6.51 | $6.57 | $6.51 | $6.54 | $6.54 | 15,390 |
| 2017-12-22 | $6.61 | $6.61 | $6.55 | $6.56 | $6.56 | 107,799 |
| 2017-12-21 | $6.55 | $6.58 | $6.55 | $6.55 | $6.55 | 39,777 |
| 2017-12-20 | $6.63 | $6.63 | $6.58 | $6.59 | $6.59 | 50,105 |
| 2017-12-19 | $6.65 | $6.65 | $6.60 | $6.61 | $6.61 | 46,065 |
| 2017-12-18 | $6.68 | $6.68 | $6.64 | $6.64 | $6.64 | 81,913 |
| 2017-12-15 | $6.66 | $6.66 | $6.63 | $6.65 | $6.65 | 25,018 |
| 2017-12-14 | $6.69 | $6.69 | $6.64 | $6.66 | $6.66 | 18,320 |
| 2017-12-13 | $6.65 | $6.70 | $6.65 | $6.68 | $6.68 | 56,128 |
| 2017-12-12 | $6.63 | $6.65 | $6.63 | $6.65 | $6.65 | 65,871 |
| 2017-12-11 | $6.52 | $6.56 | $6.52 | $6.55 | $6.55 | 29,140 |
| 2017-12-08 | $6.46 | $6.50 | $6.46 | $6.49 | $6.49 | 42,344 |
| 2017-12-07 | $6.52 | $6.52 | $6.50 | $6.51 | $6.51 | 73,731 |
| 2017-12-06 | $6.57 | $6.57 | $6.50 | $6.51 | $6.51 | 64,926 |
| 2017-12-05 | $6.62 | $6.62 | $6.55 | $6.56 | $6.56 | 84,099 |
| 2017-12-04 | $6.56 | $6.57 | $6.51 | $6.54 | $6.54 | 90,800 |
| 2017-12-01 | $6.58 | $6.61 | $6.54 | $6.57 | $6.57 | 82,632 |
| 2017-11-30 | $6.67 | $6.70 | $6.66 | $6.69 | $6.69 | 45,063 |
| 2017-11-29 | $6.65 | $6.65 | $6.59 | $6.60 | $6.60 | 46,446 |
| 2017-11-28 | $6.61 | $6.61 | $6.57 | $6.60 | $6.60 | 88,252 |
| 2017-11-27 | $6.64 | $6.70 | $6.64 | $6.66 | $6.66 | 31,491 |
| 2017-11-24 | $6.67 | $6.73 | $6.66 | $6.71 | $6.71 | 4,094 |
| 2017-11-22 | $6.65 | $6.71 | $6.65 | $6.69 | $6.69 | 56,535 |
| 2017-11-21 | $6.70 | $6.75 | $6.70 | $6.73 | $6.73 | 62,797 |
| 2017-11-20 | $6.74 | $6.78 | $6.74 | $6.78 | $6.78 | 63,837 |
| 2017-11-17 | $6.77 | $6.77 | $6.70 | $6.70 | $6.70 | 45,310 |
| 2017-11-16 | $6.70 | $6.74 | $6.64 | $6.70 | $6.70 | 174,746 |
| 2017-11-15 | $6.73 | $6.73 | $6.61 | $6.66 | $6.66 | 323,331 |
| 2017-11-14 | $6.80 | $6.80 | $6.75 | $6.77 | $6.77 | 23,481 |
| 2017-11-13 | $6.75 | $6.80 | $6.75 | $6.80 | $6.80 | 61,188 |
| 2017-11-10 | $6.76 | $6.78 | $6.76 | $6.78 | $6.78 | 32,590 |
| 2017-11-09 | $6.75 | $6.76 | $6.68 | $6.75 | $6.75 | 131,947 |
| 2017-11-08 | $6.85 | $6.88 | $6.75 | $6.79 | $6.79 | 96,417 |
| 2017-11-07 | $6.88 | $6.89 | $6.85 | $6.87 | $6.87 | 86,119 |
| 2017-11-06 | $7.00 | $7.00 | $6.87 | $6.88 | $6.88 | 43,968 |
| 2017-11-03 | $7.00 | $7.21 | $7.00 | $7.15 | $7.15 | 22,780 |
| 2017-11-02 | $7.12 | $7.21 | $7.00 | $7.10 | $7.10 | 55,553 |
| 2017-11-01 | $7.19 | $7.19 | $7.12 | $7.14 | $7.14 | 26,085 |
| 2017-10-31 | $7.18 | $7.18 | $7.11 | $7.16 | $7.16 | 87,562 |
| 2017-10-30 | $7.16 | $7.16 | $7.08 | $7.13 | $7.13 | 80,781 |
| 2017-10-27 | $7.11 | $7.20 | $7.11 | $7.14 | $7.14 | 54,375 |
| 2017-10-26 | $7.14 | $7.18 | $7.12 | $7.16 | $7.16 | 86,111 |
| 2017-10-25 | $7.09 | $7.09 | $7.04 | $7.08 | $7.08 | 1,210,959 |
| 2017-10-24 | $7.10 | $7.10 | $7.01 | $7.04 | $7.04 | 1,766,960 |
| 2017-10-23 | $7.03 | $7.04 | $6.97 | $6.98 | $6.98 | 590,481 |
| 2017-10-20 | $7.03 | $7.04 | $6.98 | $7.00 | $7.00 | 2,554,145 |
| 2017-10-19 | $7.07 | $7.10 | $6.97 | $6.97 | $6.97 | 5,245,302 |
| 2017-10-18 | $7.12 | $7.12 | $7.07 | $7.10 | $7.10 | 2,011,461 |
| 2017-10-17 | $7.15 | $7.15 | $7.10 | $7.11 | $7.11 | 2,062,275 |
| 2017-10-16 | $7.14 | $7.22 | $7.05 | $7.14 | $7.14 | 5,750,092 |
| 2017-10-13 | $7.20 | $7.21 | $7.17 | $7.20 | $7.20 | 2,410,995 |
| 2017-10-12 | $7.15 | $7.32 | $7.15 | $7.22 | $7.22 | 2,944,355 |
| 2017-10-11 | $7.46 | $7.48 | $7.41 | $7.44 | $7.44 | 775,992 |
| 2017-10-10 | $7.55 | $7.62 | $7.52 | $7.57 | $7.57 | 67,905 |
| 2017-10-09 | $7.63 | $7.71 | $7.63 | $7.67 | $7.67 | 82,342 |
| 2017-10-06 | $7.68 | $7.68 | $7.59 | $7.63 | $7.63 | 65,750 |
| 2017-10-05 | $7.66 | $7.66 | $7.52 | $7.58 | $7.58 | 68,510 |
| 2017-10-04 | $7.65 | $7.75 | $7.65 | $7.69 | $7.69 | 84,091 |
| 2017-10-03 | $7.68 | $7.75 | $7.59 | $7.74 | $7.74 | 85,083 |
| 2017-10-02 | $7.67 | $7.67 | $7.58 | $7.61 | $7.61 | 77,519 |
| 2017-09-29 | $7.70 | $7.72 | $7.57 | $7.62 | $7.62 | 137,385 |
| 2017-09-28 | $7.75 | $7.75 | $7.65 | $7.70 | $7.70 | 48,344 |
| 2017-09-27 | $7.63 | $7.65 | $7.52 | $7.60 | $7.60 | 55,306 |
| 2017-09-26 | $7.55 | $7.57 | $7.52 | $7.57 | $7.57 | 51,951 |
| 2017-09-25 | $7.44 | $7.51 | $7.44 | $7.45 | $7.45 | 78,559 |
| 2017-09-22 | $7.40 | $7.50 | $7.40 | $7.50 | $7.50 | 71,609 |
| 2017-09-21 | $7.51 | $7.51 | $7.42 | $7.47 | $7.47 | 51,072 |
| 2017-09-20 | $7.34 | $7.43 | $7.34 | $7.43 | $7.43 | 66,601 |
| 2017-09-19 | $7.45 | $7.45 | $7.28 | $7.38 | $7.38 | 54,719 |
| 2017-09-18 | $7.33 | $7.38 | $7.27 | $7.38 | $7.38 | 67,508 |
| 2017-09-15 | $7.39 | $7.39 | $7.28 | $7.34 | $7.34 | 92,657 |
| 2017-09-14 | $7.21 | $7.23 | $7.19 | $7.23 | $7.23 | 46,188 |
| 2017-09-13 | $7.28 | $7.29 | $7.26 | $7.28 | $7.28 | 130,150 |
| 2017-09-12 | $7.27 | $7.27 | $7.21 | $7.26 | $7.26 | 73,493 |
| 2017-09-11 | $7.10 | $7.36 | $7.10 | $7.23 | $7.23 | 110,188 |
| 2017-09-08 | $7.18 | $7.19 | $7.11 | $7.14 | $7.14 | 73,618 |
| 2017-09-07 | $7.19 | $7.19 | $7.12 | $7.15 | $7.15 | 72,193 |
| 2017-09-06 | $7.10 | $7.18 | $7.10 | $7.16 | $7.16 | 101,567 |
| 2017-09-05 | $7.19 | $7.19 | $7.11 | $7.16 | $7.16 | 73,097 |
| 2017-09-01 | $7.37 | $7.38 | $7.29 | $7.34 | $7.34 | 89,493 |
| 2017-08-31 | $7.27 | $7.34 | $7.27 | $7.33 | $7.33 | 66,812 |
| 2017-08-30 | $7.18 | $7.25 | $7.18 | $7.25 | $7.25 | 96,210 |
| 2017-08-29 | $7.34 | $7.34 | $7.23 | $7.29 | $7.29 | 59,286 |
| 2017-08-28 | $7.33 | $7.33 | $7.27 | $7.29 | $7.29 | 81,325 |
| 2017-08-25 | $7.22 | $7.37 | $7.22 | $7.33 | $7.33 | 87,226 |
| 2017-08-24 | $7.35 | $7.36 | $7.26 | $7.29 | $7.29 | 87,081 |
| 2017-08-23 | $7.34 | $7.34 | $7.21 | $7.25 | $7.25 | 50,494 |
| 2017-08-22 | $7.35 | $7.36 | $7.26 | $7.34 | $7.34 | 72,502 |
| 2017-08-21 | $7.26 | $7.26 | $7.22 | $7.25 | $7.25 | 70,842 |
| 2017-08-18 | $7.27 | $7.40 | $7.27 | $7.39 | $7.39 | 59,585 |
| 2017-08-17 | $7.37 | $7.39 | $7.30 | $7.30 | $7.30 | 76,527 |
| 2017-08-16 | $7.44 | $7.44 | $7.39 | $7.43 | $7.43 | 64,482 |
| 2017-08-15 | $7.31 | $7.48 | $7.31 | $7.42 | $7.42 | 169,769 |
| 2017-08-14 | $7.47 | $7.47 | $7.38 | $7.45 | $7.45 | 97,337 |
| 2017-08-11 | $7.50 | $7.51 | $7.40 | $7.41 | $7.41 | 158,700 |
| 2017-08-10 | $7.44 | $7.53 | $7.41 | $7.42 | $7.42 | 86,640 |
| 2017-08-09 | $7.64 | $7.64 | $7.56 | $7.57 | $7.57 | 159,176 |
| 2017-08-08 | $7.69 | $7.69 | $7.60 | $7.65 | $7.65 | 64,155 |
| 2017-08-07 | $7.61 | $7.72 | $7.61 | $7.70 | $7.70 | 60,178 |
| 2017-08-04 | $7.81 | $7.81 | $7.71 | $7.71 | $7.71 | 131,599 |
| 2017-08-03 | $7.40 | $8.03 | $7.38 | $7.82 | $7.82 | 278,276 |
| 2017-08-02 | $7.48 | $7.49 | $7.40 | $7.49 | $7.49 | 55,682 |
| 2017-08-01 | $7.87 | $7.87 | $7.46 | $7.53 | $7.53 | 55,230 |
| 2017-07-31 | $7.49 | $7.51 | $7.49 | $7.51 | $7.51 | 79,150 |
| 2017-07-28 | $7.42 | $7.46 | $7.42 | $7.46 | $7.46 | 52,182 |
| 2017-07-27 | $7.49 | $7.49 | $7.39 | $7.41 | $7.41 | 156,350 |
| 2017-07-26 | $7.44 | $7.48 | $7.41 | $7.43 | $7.43 | 83,561 |
| 2017-07-25 | $7.10 | $7.16 | $7.09 | $7.12 | $7.12 | 78,473 |
| 2017-07-24 | $7.09 | $7.11 | $7.06 | $7.09 | $7.09 | 56,579 |
| 2017-07-21 | $7.11 | $7.17 | $7.08 | $7.11 | $7.11 | 56,385 |
| 2017-07-20 | $7.19 | $7.19 | $7.08 | $7.12 | $7.12 | 48,846 |
| 2017-07-19 | $7.08 | $7.10 | $7.06 | $7.09 | $7.09 | 154,504 |
| 2017-07-18 | $7.15 | $7.16 | $7.04 | $7.13 | $7.13 | 62,836 |
| 2017-07-17 | $7.06 | $7.14 | $7.06 | $7.14 | $7.14 | 249,561 |
| 2017-07-14 | $7.17 | $7.19 | $7.01 | $7.06 | $7.06 | 82,934 |
| 2017-07-13 | $6.93 | $7.00 | $6.93 | $7.00 | $7.00 | 109,731 |
| 2017-07-12 | $7.17 | $7.17 | $7.05 | $7.12 | $7.12 | 106,815 |
| 2017-07-11 | $6.99 | $7.00 | $6.88 | $6.96 | $6.96 | 254,762 |
| 2017-07-10 | $7.06 | $7.08 | $7.04 | $7.07 | $7.07 | 51,564 |
| 2017-07-07 | $7.01 | $7.19 | $7.01 | $7.16 | $7.16 | 154,963 |
| 2017-07-06 | $7.04 | $7.05 | $7.01 | $7.04 | $7.04 | 84,586 |
| 2017-07-05 | $7.03 | $7.06 | $7.00 | $7.05 | $7.05 | 51,019 |
| 2017-07-03 | $6.91 | $6.95 | $6.88 | $6.91 | $6.91 | 119,304 |
| 2017-06-30 | $6.92 | $6.99 | $6.92 | $6.97 | $6.97 | 104,002 |
| 2017-06-29 | $6.87 | $6.88 | $6.79 | $6.81 | $6.81 | 92,604 |
| 2017-06-28 | $6.84 | $6.89 | $6.80 | $6.88 | $6.88 | 140,095 |
| 2017-06-27 | $6.74 | $6.79 | $6.74 | $6.77 | $6.77 | 167,100 |
| 2017-06-26 | $6.75 | $6.83 | $6.74 | $6.74 | $6.74 | 96,600 |
| 2017-06-23 | $6.74 | $6.76 | $6.72 | $6.76 | $6.76 | 100,900 |
| 2017-06-22 | $6.74 | $6.74 | $6.69 | $6.72 | $6.72 | 95,400 |
| 2017-06-21 | $6.67 | $6.69 | $6.64 | $6.67 | $6.67 | 59,199 |
| 2017-06-20 | $6.69 | $6.70 | $6.65 | $6.65 | $6.65 | 99,500 |
| 2017-06-19 | $6.68 | $6.72 | $6.68 | $6.72 | $6.72 | 108,216 |
| 2017-06-16 | $6.76 | $6.78 | $6.74 | $6.75 | $6.75 | 74,666 |
| 2017-06-15 | $6.76 | $6.78 | $6.70 | $6.78 | $6.78 | 309,705 |
| 2017-06-14 | $6.89 | $6.91 | $6.87 | $6.89 | $6.89 | 97,795 |
| 2017-06-13 | $6.92 | $6.97 | $6.90 | $6.94 | $6.94 | 86,948 |
| 2017-06-12 | $6.86 | $6.89 | $6.84 | $6.87 | $6.87 | 122,385 |
| 2017-06-09 | $6.88 | $6.93 | $6.84 | $6.85 | $6.85 | 128,728 |
| 2017-06-08 | $6.92 | $6.95 | $6.92 | $6.95 | $6.95 | 96,534 |
| 2017-06-07 | $6.98 | $7.00 | $6.97 | $7.00 | $7.00 | 69,664 |
| 2017-06-06 | $6.86 | $6.92 | $6.84 | $6.85 | $6.85 | 351,441 |
| 2017-06-05 | $6.80 | $6.82 | $6.78 | $6.80 | $6.80 | 153,948 |
| 2017-06-02 | $6.90 | $6.94 | $6.87 | $6.92 | $6.92 | 380,918 |
| 2017-06-01 | $6.78 | $6.87 | $6.78 | $6.80 | $6.80 | 163,924 |
| 2017-05-31 | $6.78 | $6.81 | $6.75 | $6.79 | $6.79 | 114,864 |
| 2017-05-30 | $6.85 | $6.85 | $6.78 | $6.82 | $6.82 | 101,939 |
| 2017-05-26 | $6.89 | $6.90 | $6.77 | $6.80 | $6.80 | 66,549 |
| 2017-05-25 | $6.85 | $6.85 | $6.79 | $6.81 | $6.81 | 83,792 |
| 2017-05-24 | $6.90 | $6.90 | $6.79 | $6.82 | $6.82 | 73,968 |
| 2017-05-23 | $6.84 | $6.87 | $6.84 | $6.87 | $6.87 | 80,975 |
| 2017-05-22 | $6.90 | $6.95 | $6.84 | $6.89 | $6.89 | 104,867 |
| 2017-05-19 | $6.89 | $6.92 | $6.84 | $6.91 | $6.91 | 112,536 |
| 2017-05-18 | $6.70 | $6.81 | $6.70 | $6.80 | $6.80 | 132,333 |
| 2017-05-17 | $6.77 | $6.78 | $6.72 | $6.75 | $6.75 | 154,356 |
| 2017-05-16 | $6.80 | $6.84 | $6.76 | $6.78 | $6.78 | 74,162 |
| 2017-05-15 | $6.91 | $6.95 | $6.88 | $6.92 | $6.92 | 144,385 |
| 2017-05-12 | $6.88 | $6.90 | $6.86 | $6.88 | $6.88 | 80,662 |
| 2017-05-11 | $6.90 | $6.93 | $6.88 | $6.91 | $6.91 | 110,378 |
| 2017-05-10 | $6.97 | $7.02 | $6.97 | $7.01 | $7.01 | 70,716 |
| 2017-05-09 | $7.04 | $7.08 | $7.03 | $7.07 | $7.07 | 107,684 |
| 2017-05-08 | $7.16 | $7.19 | $7.16 | $7.19 | $7.19 | 288,347 |
| 2017-05-05 | $7.13 | $7.20 | $7.13 | $7.18 | $7.18 | 104,721 |
| 2017-05-04 | $7.12 | $7.17 | $7.12 | $7.16 | $7.16 | 95,552 |
| 2017-05-03 | $7.09 | $7.16 | $7.09 | $7.14 | $7.14 | 67,096 |
| 2017-05-02 | $7.17 | $7.17 | $7.09 | $7.11 | $7.11 | 67,158 |
| 2017-05-01 | $7.05 | $7.11 | $7.05 | $7.08 | $7.08 | 76,282 |
| 2017-04-28 | $7.30 | $7.40 | $7.23 | $7.37 | $7.37 | 84,389 |
| 2017-04-27 | $7.34 | $7.43 | $7.33 | $7.35 | $7.35 | 80,048 |
| 2017-04-26 | $7.29 | $7.31 | $7.27 | $7.28 | $7.28 | 52,503 |
| 2017-04-25 | $7.12 | $7.17 | $7.12 | $7.14 | $7.14 | 105,663 |
| 2017-04-24 | $7.00 | $7.20 | $6.88 | $6.88 | $6.88 | 355,789 |
| 2017-04-21 | $6.97 | $7.03 | $6.96 | $6.97 | $6.97 | 100,689 |
| 2017-04-20 | $6.87 | $6.95 | $6.87 | $6.91 | $6.91 | 105,687 |
| 2017-04-19 | $6.80 | $6.86 | $6.79 | $6.81 | $6.81 | 116,301 |
| 2017-04-18 | $6.74 | $6.77 | $6.72 | $6.73 | $6.73 | 212,335 |
| 2017-04-17 | $6.69 | $6.75 | $6.69 | $6.75 | $6.75 | 547,090 |
| 2017-04-13 | $6.73 | $6.74 | $6.67 | $6.67 | $6.67 | 50,045 |
| 2017-04-12 | $6.78 | $6.81 | $6.75 | $6.77 | $6.77 | 87,098 |
| 2017-04-11 | $6.91 | $6.92 | $6.85 | $6.91 | $6.91 | 151,574 |
| 2017-04-10 | $6.86 | $6.87 | $6.81 | $6.85 | $6.85 | 62,765 |
| 2017-04-07 | $6.80 | $6.83 | $6.77 | $6.80 | $6.80 | 93,898 |
| 2017-04-06 | $6.79 | $6.80 | $6.76 | $6.79 | $6.79 | 214,363 |
| 2017-04-05 | $6.88 | $6.88 | $6.76 | $6.78 | $6.78 | 110,942 |
| 2017-04-04 | $6.92 | $6.95 | $6.88 | $6.94 | $6.94 | 93,556 |
| 2017-04-03 | $7.07 | $7.11 | $7.04 | $7.11 | $7.11 | 92,000 |
| 2017-03-31 | $7.17 | $7.21 | $7.15 | $7.18 | $7.18 | 65,400 |
| 2017-03-30 | $7.14 | $7.19 | $7.09 | $7.13 | $7.13 | 45,200 |
| 2017-03-29 | $7.11 | $7.15 | $7.09 | $7.10 | $7.10 | 85,600 |
| 2017-03-28 | $7.08 | $7.11 | $7.03 | $7.06 | $7.06 | 69,200 |
| 2017-03-27 | $7.02 | $7.09 | $6.99 | $7.09 | $7.09 | 51,500 |
| 2017-03-24 | $7.13 | $7.14 | $7.10 | $7.13 | $7.13 | 85,900 |
| 2017-03-23 | $7.06 | $7.16 | $7.06 | $7.14 | $7.14 | 92,300 |
| 2017-03-22 | $7.00 | $7.06 | $7.00 | $7.06 | $7.06 | 106,400 |
| 2017-03-21 | $7.15 | $7.15 | $6.99 | $7.03 | $7.03 | 66,200 |
| 2017-03-20 | $7.06 | $7.11 | $7.06 | $7.09 | $7.09 | 114,400 |
| 2017-03-17 | $7.04 | $7.09 | $7.04 | $7.08 | $7.08 | 49,000 |
| 2017-03-16 | $7.25 | $7.25 | $7.17 | $7.19 | $7.19 | 87,800 |
| 2017-03-15 | $7.25 | $7.26 | $7.17 | $7.17 | $7.17 | 659,600 |
| 2017-03-14 | $7.25 | $7.26 | $7.22 | $7.25 | $7.25 | 58,900 |
| 2017-03-13 | $7.28 | $7.28 | $7.21 | $7.24 | $7.24 | 88,500 |
| 2017-03-10 | $7.11 | $7.29 | $7.11 | $7.24 | $7.24 | 109,000 |
| 2017-03-09 | $6.97 | $7.08 | $6.97 | $7.07 | $7.07 | 235,300 |
| 2017-03-08 | $6.99 | $7.05 | $6.99 | $7.01 | $7.01 | 120,800 |
| 2017-03-07 | $7.08 | $7.08 | $7.04 | $7.05 | $7.05 | 75,800 |
| 2017-03-06 | $7.05 | $7.07 | $7.00 | $7.05 | $7.05 | 81,600 |
| 2017-03-03 | $7.02 | $7.04 | $7.00 | $7.02 | $7.02 | 99,500 |
| 2017-03-02 | $7.04 | $7.12 | $7.04 | $7.07 | $7.07 | 98,000 |
| 2017-03-01 | $7.29 | $7.34 | $7.24 | $7.32 | $7.32 | 106,700 |
| 2017-02-28 | $6.98 | $7.00 | $6.93 | $6.93 | $6.93 | 131,400 |
| 2017-02-27 | $6.90 | $7.00 | $6.90 | $7.00 | $7.00 | 98,800 |
| 2017-02-24 | $7.01 | $7.03 | $7.00 | $7.02 | $7.02 | 87,200 |
| 2017-02-23 | $7.15 | $7.15 | $7.00 | $7.05 | $7.05 | 71,400 |
| 2017-02-22 | $7.08 | $7.12 | $7.08 | $7.11 | $7.11 | 89,700 |
| 2017-02-21 | $7.02 | $7.15 | $7.02 | $7.14 | $7.14 | 102,900 |
| 2017-02-17 | $6.95 | $6.95 | $6.86 | $6.93 | $6.93 | 72,500 |
| 2017-02-16 | $6.96 | $6.97 | $6.91 | $6.95 | $6.95 | 112,800 |
| 2017-02-15 | $6.98 | $7.01 | $6.96 | $6.98 | $6.98 | 79,500 |
| 2017-02-14 | $6.97 | $7.04 | $6.94 | $7.02 | $7.02 | 80,200 |
| 2017-02-13 | $6.92 | $7.06 | $6.92 | $7.03 | $7.03 | 71,800 |
| 2017-02-10 | $6.79 | $6.96 | $6.79 | $6.91 | $6.91 | 101,600 |
| 2017-02-09 | $6.81 | $6.83 | $6.73 | $6.83 | $6.83 | 123,000 |
| 2017-02-08 | $6.84 | $6.86 | $6.82 | $6.85 | $6.85 | 129,000 |
| 2017-02-07 | $6.91 | $6.94 | $6.89 | $6.89 | $6.89 | 93,300 |
| 2017-02-06 | $7.04 | $7.04 | $6.86 | $6.91 | $6.91 | 119,200 |
| 2017-02-03 | $7.09 | $7.14 | $7.07 | $7.14 | $7.14 | 119,800 |
| 2017-02-02 | $7.09 | $7.26 | $7.09 | $7.15 | $7.15 | 243,600 |
| 2017-02-01 | $7.22 | $7.27 | $7.17 | $7.25 | $7.25 | 68,043 |
| 2017-01-31 | $7.28 | $7.31 | $7.21 | $7.30 | $7.30 | 160,899 |
| 2017-01-30 | $7.51 | $7.51 | $7.21 | $7.36 | $7.36 | 209,614 |
| 2017-01-27 | $7.48 | $7.55 | $7.48 | $7.54 | $7.54 | 56,998 |
| 2017-01-26 | $7.47 | $7.65 | $7.47 | $7.61 | $7.61 | 121,049 |
| 2017-01-25 | $7.44 | $7.71 | $7.44 | $7.71 | $7.71 | 62,209 |
| 2017-01-24 | $7.52 | $7.78 | $7.52 | $7.77 | $7.77 | 99,239 |
| 2017-01-23 | $7.73 | $7.82 | $7.73 | $7.77 | $7.77 | 66,020 |
| 2017-01-20 | $7.94 | $7.95 | $7.84 | $7.86 | $7.86 | 54,605 |
| 2017-01-19 | $7.86 | $7.86 | $7.79 | $7.83 | $7.83 | 136,077 |
| 2017-01-18 | $7.92 | $7.94 | $7.84 | $7.94 | $7.94 | 81,918 |
| 2017-01-17 | $7.99 | $7.99 | $7.87 | $7.92 | $7.92 | 85,713 |
| 2017-01-13 | $7.97 | $8.07 | $7.94 | $8.04 | $8.04 | 34,722 |
| 2017-01-12 | $7.95 | $8.00 | $7.88 | $8.00 | $8.00 | 97,959 |
| 2017-01-11 | $7.99 | $8.02 | $7.91 | $7.99 | $7.99 | 58,456 |
| 2017-01-10 | $8.03 | $8.06 | $7.98 | $8.01 | $8.01 | 60,846 |
| 2017-01-09 | $8.07 | $8.11 | $8.05 | $8.06 | $8.06 | 56,906 |
| 2017-01-06 | $7.98 | $8.14 | $7.98 | $8.14 | $8.14 | 90,527 |
| 2017-01-05 | $8.27 | $8.32 | $8.26 | $8.29 | $8.29 | 65,106 |
| 2017-01-04 | $8.33 | $8.39 | $8.31 | $8.39 | $8.39 | 104,974 |
| 2017-01-03 | $8.16 | $8.28 | $8.15 | $8.22 | $8.22 | 90,654 |
| 2016-12-30 | $8.18 | $8.18 | $8.09 | $8.13 | $8.13 | 49,221 |
| 2016-12-29 | $8.25 | $8.25 | $8.12 | $8.16 | $8.16 | 41,759 |
| 2016-12-28 | $8.41 | $8.41 | $8.33 | $8.33 | $8.33 | 61,959 |
| 2016-12-27 | $8.58 | $8.58 | $8.39 | $8.42 | $8.42 | 91,248 |
| 2016-12-23 | $8.53 | $8.59 | $8.53 | $8.57 | $8.57 | 119,652 |
| 2016-12-22 | $8.59 | $8.59 | $8.40 | $8.54 | $8.54 | 266,268 |
| 2016-12-21 | $8.34 | $8.47 | $8.34 | $8.44 | $8.44 | 119,067 |
| 2016-12-20 | $8.41 | $8.63 | $8.41 | $8.60 | $8.60 | 181,861 |
| 2016-12-19 | $8.65 | $8.70 | $8.56 | $8.67 | $8.67 | 107,585 |
| 2016-12-16 | $8.59 | $8.63 | $8.57 | $8.60 | $8.60 | 92,830 |
| 2016-12-15 | $8.69 | $8.69 | $8.57 | $8.61 | $8.61 | 100,022 |
| 2016-12-14 | $8.44 | $8.57 | $8.44 | $8.51 | $8.51 | 77,093 |
| 2016-12-13 | $8.32 | $8.49 | $8.32 | $8.49 | $8.49 | 67,241 |
| 2016-12-12 | $8.58 | $8.60 | $8.49 | $8.50 | $8.50 | 89,390 |
| 2016-12-09 | $8.64 | $8.64 | $8.60 | $8.64 | $8.64 | 84,309 |
| 2016-12-08 | $8.50 | $8.71 | $8.50 | $8.68 | $8.68 | 77,115 |
| 2016-12-07 | $8.28 | $8.42 | $8.28 | $8.40 | $8.40 | 61,353 |
| 2016-12-06 | $8.04 | $8.24 | $8.04 | $8.23 | $8.23 | 105,050 |
| 2016-12-05 | $8.21 | $8.21 | $8.15 | $8.15 | $8.15 | 62,243 |
| 2016-12-02 | $8.20 | $8.21 | $8.16 | $8.18 | $8.18 | 89,049 |
| 2016-12-01 | $8.16 | $8.26 | $8.16 | $8.17 | $8.17 | 88,497 |
| 2016-11-30 | $8.20 | $8.22 | $8.16 | $8.19 | $8.19 | 93,979 |
| 2016-11-29 | $8.17 | $8.21 | $8.13 | $8.15 | $8.15 | 107,845 |
| 2016-11-28 | $8.19 | $8.22 | $8.16 | $8.19 | $8.19 | 34,014 |
| 2016-11-25 | $8.35 | $8.35 | $8.09 | $8.21 | $8.21 | 81,673 |
| 2016-11-23 | $7.84 | $7.93 | $7.81 | $7.91 | $7.91 | 195,562 |
| 2016-11-22 | $7.84 | $7.87 | $7.80 | $7.85 | $7.85 | 170,099 |
| 2016-11-21 | $7.88 | $7.99 | $7.88 | $7.99 | $7.99 | 106,517 |
| 2016-11-18 | $7.93 | $7.99 | $7.86 | $7.91 | $7.91 | 125,798 |
| 2016-11-17 | $7.76 | $7.88 | $7.73 | $7.87 | $7.87 | 159,681 |
| 2016-11-16 | $7.75 | $7.80 | $7.71 | $7.73 | $7.73 | 232,200 |
| 2016-11-15 | $7.43 | $7.51 | $7.35 | $7.50 | $7.50 | 182,043 |
| 2016-11-14 | $7.36 | $7.47 | $7.36 | $7.45 | $7.45 | 204,563 |
| 2016-11-11 | $7.16 | $7.17 | $7.11 | $7.15 | $7.15 | 65,072 |
| 2016-11-10 | $7.27 | $7.40 | $7.27 | $7.37 | $7.37 | 85,720 |
| 2016-11-09 | $7.51 | $7.64 | $7.46 | $7.62 | $7.62 | 72,564 |
| 2016-11-08 | $7.70 | $7.82 | $7.70 | $7.80 | $7.80 | 102,295 |
| 2016-11-07 | $7.80 | $7.80 | $7.66 | $7.74 | $7.74 | 82,938 |
| 2016-11-04 | $7.58 | $7.58 | $7.49 | $7.53 | $7.53 | 105,766 |
| 2016-11-03 | $7.96 | $7.98 | $7.81 | $7.84 | $7.84 | 113,754 |
| 2016-11-02 | $7.90 | $8.00 | $7.79 | $7.98 | $7.98 | 59,310 |
| 2016-11-01 | $8.21 | $8.21 | $7.99 | $8.04 | $8.04 | 60,910 |
| 2016-10-31 | $8.17 | $8.19 | $8.14 | $8.18 | $8.18 | 68,480 |
| 2016-10-28 | $8.23 | $8.23 | $8.10 | $8.14 | $8.14 | 60,363 |
| 2016-10-27 | $8.10 | $8.16 | $8.09 | $8.15 | $8.15 | 34,661 |
| 2016-10-26 | $8.05 | $8.12 | $8.05 | $8.11 | $8.11 | 69,214 |
| 2016-10-25 | $8.13 | $8.18 | $8.10 | $8.13 | $8.13 | 71,821 |
| 2016-10-24 | $8.06 | $8.06 | $7.87 | $7.94 | $7.94 | 160,353 |
| 2016-10-21 | $7.87 | $7.97 | $7.87 | $7.94 | $7.94 | 101,254 |
| 2016-10-20 | $7.86 | $7.99 | $7.86 | $7.96 | $7.96 | 106,920 |
| 2016-10-19 | $7.90 | $7.91 | $7.86 | $7.89 | $7.89 | 49,586 |
| 2016-10-18 | $7.98 | $7.99 | $7.93 | $7.97 | $7.97 | 37,862 |
| 2016-10-17 | $7.80 | $7.89 | $7.80 | $7.85 | $7.85 | 96,602 |
| 2016-10-14 | $7.88 | $7.89 | $7.83 | $7.85 | $7.85 | 60,600 |
| 2016-10-13 | $7.76 | $7.81 | $7.71 | $7.80 | $7.80 | 99,073 |
| 2016-10-12 | $7.83 | $7.91 | $7.83 | $7.89 | $7.89 | 69,477 |
| 2016-10-11 | $7.93 | $7.93 | $7.80 | $7.83 | $7.83 | 46,141 |
| 2016-10-10 | $7.93 | $8.06 | $7.93 | $8.04 | $8.04 | 38,772 |
| 2016-10-07 | $7.95 | $7.97 | $7.93 | $7.97 | $7.97 | 72,510 |
| 2016-10-06 | $7.91 | $7.95 | $7.91 | $7.95 | $7.95 | 49,363 |
| 2016-10-05 | $7.84 | $7.87 | $7.84 | $7.87 | $7.87 | 63,927 |
| 2016-10-04 | $7.63 | $7.65 | $7.54 | $7.56 | $7.56 | 43,778 |
| 2016-10-03 | $7.55 | $7.60 | $7.51 | $7.56 | $7.56 | 148,038 |
| 2016-09-30 | $7.51 | $7.62 | $7.51 | $7.62 | $7.62 | 131,574 |
| 2016-09-29 | $7.69 | $7.72 | $7.55 | $7.58 | $7.58 | 77,775 |
| 2016-09-28 | $7.63 | $7.65 | $7.59 | $7.63 | $7.63 | 92,212 |
| 2016-09-27 | $7.67 | $7.73 | $7.62 | $7.69 | $7.69 | 211,300 |
| 2016-09-26 | $7.56 | $7.56 | $7.51 | $7.53 | $7.46 | 63,100 |
| 2016-09-23 | $7.70 | $7.76 | $7.70 | $7.74 | $7.67 | 40,981 |
| 2016-09-22 | $8.00 | $8.05 | $7.97 | $8.04 | $7.97 | 92,309 |
| 2016-09-21 | $7.84 | $7.90 | $7.82 | $7.89 | $7.82 | 261,782 |
| 2016-09-20 | $7.71 | $7.72 | $7.68 | $7.71 | $7.64 | 61,361 |
| 2016-09-19 | $7.70 | $7.77 | $7.67 | $7.70 | $7.63 | 43,377 |
| 2016-09-16 | $7.68 | $7.72 | $7.66 | $7.66 | $7.59 | 86,215 |
| 2016-09-15 | $7.55 | $7.85 | $7.55 | $7.83 | $7.76 | 115,446 |
| 2016-09-14 | $7.90 | $7.93 | $7.84 | $7.85 | $7.78 | 95,128 |
| 2016-09-13 | $8.04 | $8.04 | $7.91 | $7.98 | $7.91 | 56,824 |
| 2016-09-12 | $8.03 | $8.08 | $7.94 | $8.08 | $8.01 | 47,407 |
| 2016-09-09 | $8.09 | $8.09 | $8.01 | $8.03 | $7.96 | 45,098 |
| 2016-09-08 | $8.14 | $8.16 | $8.09 | $8.15 | $8.08 | 56,250 |
| 2016-09-07 | $8.17 | $8.24 | $8.17 | $8.20 | $8.12 | 72,550 |
| 2016-09-06 | $8.18 | $8.23 | $8.17 | $8.21 | $8.13 | 85,792 |
| 2016-09-02 | $8.23 | $8.34 | $8.23 | $8.33 | $8.26 | 80,300 |
| 2016-09-01 | $8.34 | $8.35 | $8.26 | $8.26 | $8.19 | 74,935 |
| 2016-08-31 | $8.24 | $8.25 | $8.20 | $8.24 | $8.16 | 78,856 |
| 2016-08-30 | $7.84 | $8.01 | $7.84 | $8.00 | $7.93 | 82,074 |
| 2016-08-29 | $7.76 | $7.85 | $7.76 | $7.81 | $7.74 | 94,980 |
| 2016-08-26 | $7.47 | $7.62 | $7.47 | $7.62 | $7.55 | 139,502 |
| 2016-08-25 | $7.54 | $7.62 | $7.54 | $7.54 | $7.48 | 62,107 |
| 2016-08-24 | $7.47 | $7.55 | $7.46 | $7.51 | $7.45 | 67,613 |
| 2016-08-23 | $7.53 | $7.55 | $7.48 | $7.48 | $7.42 | 67,516 |
| 2016-08-22 | $7.61 | $7.66 | $7.57 | $7.66 | $7.59 | 61,972 |
| 2016-08-19 | $7.62 | $7.66 | $7.57 | $7.65 | $7.58 | 95,529 |
| 2016-08-18 | $7.50 | $7.59 | $7.50 | $7.59 | $7.52 | 85,728 |
| 2016-08-17 | $7.65 | $7.73 | $7.64 | $7.72 | $7.65 | 96,992 |
| 2016-08-16 | $7.56 | $7.57 | $7.51 | $7.51 | $7.45 | 61,050 |
| 2016-08-15 | $7.65 | $7.80 | $7.65 | $7.75 | $7.68 | 74,353 |
| 2016-08-12 | $7.79 | $7.80 | $7.73 | $7.77 | $7.70 | 91,859 |
| 2016-08-11 | $7.73 | $7.75 | $7.70 | $7.74 | $7.67 | 54,955 |
| 2016-08-10 | $7.78 | $7.78 | $7.69 | $7.71 | $7.65 | 98,715 |
| 2016-08-09 | $7.78 | $7.79 | $7.70 | $7.79 | $7.72 | 80,688 |
| 2016-08-08 | $7.74 | $7.82 | $7.71 | $7.76 | $7.69 | 77,431 |
| 2016-08-05 | $7.45 | $7.54 | $7.45 | $7.51 | $7.45 | 98,213 |
| 2016-08-04 | $7.42 | $7.48 | $7.37 | $7.47 | $7.41 | 77,939 |
| 2016-08-03 | $7.10 | $7.16 | $7.10 | $7.16 | $7.10 | 111,278 |
| 2016-08-02 | $7.24 | $7.36 | $7.19 | $7.26 | $7.20 | 142,253 |
| 2016-08-01 | $7.32 | $7.43 | $7.32 | $7.36 | $7.30 | 89,075 |
| 2016-07-29 | $7.44 | $7.46 | $7.31 | $7.38 | $7.32 | 75,953 |
| 2016-07-28 | $7.41 | $7.48 | $7.39 | $7.48 | $7.42 | 111,469 |
| 2016-07-27 | $7.46 | $7.53 | $7.37 | $7.42 | $7.36 | 99,281 |
| 2016-07-26 | $7.26 | $7.36 | $7.25 | $7.27 | $7.20 | 133,002 |
| 2016-07-25 | $7.35 | $7.41 | $7.32 | $7.34 | $7.28 | 153,116 |
| 2016-07-22 | $6.85 | $7.17 | $6.85 | $7.13 | $7.07 | 158,123 |
| 2016-07-21 | $7.09 | $7.17 | $7.00 | $7.04 | $6.97 | 101,390 |
| 2016-07-20 | $6.95 | $7.03 | $6.92 | $7.00 | $6.93 | 122,657 |
| 2016-07-19 | $6.94 | $7.02 | $6.85 | $6.86 | $6.80 | 178,904 |
| 2016-07-18 | $7.09 | $7.13 | $7.08 | $7.08 | $7.02 | 93,228 |
| 2016-07-15 | $7.07 | $7.16 | $7.07 | $7.08 | $7.02 | 157,648 |
| 2016-07-14 | $6.87 | $6.87 | $6.83 | $6.85 | $6.79 | 115,393 |
| 2016-07-13 | $6.82 | $6.88 | $6.75 | $6.86 | $6.80 | 173,439 |
| 2016-07-12 | $6.79 | $6.82 | $6.66 | $6.78 | $6.72 | 170,235 |
| 2016-07-11 | $6.30 | $6.49 | $6.30 | $6.45 | $6.39 | 103,795 |
| 2016-07-08 | $6.08 | $6.15 | $6.05 | $6.13 | $6.08 | 185,260 |
| 2016-07-07 | $6.05 | $6.14 | $6.05 | $6.13 | $6.08 | 169,391 |
| 2016-07-06 | $6.12 | $6.17 | $6.04 | $6.15 | $6.10 | 185,817 |
| 2016-07-05 | $6.48 | $6.49 | $6.35 | $6.38 | $6.32 | 116,976 |
| 2016-07-01 | $6.60 | $6.60 | $6.47 | $6.48 | $6.42 | 324,259 |
| 2016-06-30 | $6.62 | $6.67 | $6.55 | $6.64 | $6.58 | 630,552 |
| 2016-06-29 | $6.79 | $6.82 | $6.75 | $6.82 | $6.76 | 3,108,890 |
| 2016-06-28 | $6.76 | $6.86 | $6.75 | $6.78 | $6.72 | 205,969 |
| 2016-06-27 | $6.95 | $7.08 | $6.80 | $6.89 | $6.83 | 171,275 |
| 2016-06-24 | $7.64 | $7.87 | $7.64 | $7.77 | $7.70 | 362,600 |
| 2016-06-23 | $8.50 | $8.56 | $8.45 | $8.56 | $8.49 | 129,293 |
| 2016-06-22 | $8.07 | $8.13 | $8.03 | $8.03 | $7.96 | 81,494 |
| 2016-06-21 | $8.15 | $8.21 | $8.09 | $8.14 | $8.07 | 60,237 |
| 2016-06-20 | $8.08 | $8.12 | $7.94 | $8.04 | $7.97 | 111,813 |
| 2016-06-17 | $7.71 | $7.77 | $7.61 | $7.72 | $7.65 | 187,823 |
| 2016-06-16 | $7.58 | $7.70 | $7.49 | $7.67 | $7.60 | 200,966 |
| 2016-06-15 | $7.80 | $7.87 | $7.70 | $7.82 | $7.75 | 219,120 |
| 2016-06-14 | $7.59 | $7.62 | $7.52 | $7.59 | $7.52 | 130,273 |
| 2016-06-13 | $7.70 | $7.77 | $7.64 | $7.71 | $7.64 | 126,921 |
| 2016-06-10 | $8.10 | $8.10 | $8.00 | $8.06 | $7.99 | 76,980 |
| 2016-06-09 | $8.20 | $8.22 | $8.13 | $8.19 | $8.12 | 107,858 |
| 2016-06-08 | $8.40 | $8.43 | $8.34 | $8.43 | $8.36 | 61,257 |
| 2016-06-07 | $8.33 | $8.47 | $8.33 | $8.39 | $8.31 | 141,089 |
| 2016-06-06 | $8.20 | $8.37 | $8.20 | $8.36 | $8.29 | 75,616 |
| 2016-06-03 | $8.36 | $8.37 | $8.15 | $8.25 | $8.17 | 96,083 |
| 2016-06-02 | $8.29 | $8.34 | $8.19 | $8.29 | $8.22 | 111,149 |
| 2016-06-01 | $8.37 | $8.55 | $8.37 | $8.44 | $8.37 | 105,180 |
| 2016-05-31 | $8.41 | $8.54 | $8.41 | $8.47 | $8.39 | 107,195 |
| 2016-05-27 | $8.16 | $8.20 | $8.05 | $8.13 | $8.06 | 79,918 |
| 2016-05-26 | $8.11 | $8.21 | $8.00 | $8.15 | $8.08 | 222,459 |
| 2016-05-25 | $7.99 | $8.17 | $7.97 | $8.12 | $8.05 | 60,783 |
| 2016-05-24 | $8.00 | $8.09 | $7.88 | $8.06 | $7.99 | 105,060 |
| 2016-05-23 | $8.21 | $8.21 | $8.03 | $8.12 | $8.05 | 89,034 |
| 2016-05-20 | $8.03 | $8.19 | $8.03 | $8.13 | $8.06 | 73,354 |
| 2016-05-19 | $7.84 | $8.02 | $7.84 | $7.97 | $7.90 | 64,745 |
| 2016-05-18 | $7.97 | $8.08 | $7.90 | $8.03 | $7.96 | 100,898 |
| 2016-05-17 | $8.05 | $8.13 | $7.99 | $8.00 | $7.93 | 83,552 |
| 2016-05-16 | $7.87 | $8.11 | $7.87 | $8.08 | $8.01 | 114,962 |
| 2016-05-13 | $8.03 | $8.03 | $7.83 | $7.99 | $7.92 | 107,911 |
| 2016-05-12 | $8.08 | $8.19 | $7.97 | $8.10 | $8.03 | 96,978 |
| 2016-05-11 | $7.88 | $8.12 | $7.88 | $7.96 | $7.89 | 353,872 |
| 2016-05-10 | $7.94 | $8.12 | $7.88 | $8.12 | $8.05 | 248,708 |
| 2016-05-09 | $7.83 | $7.84 | $7.78 | $7.80 | $7.73 | 196,843 |
| 2016-05-06 | $7.71 | $7.84 | $7.63 | $7.83 | $7.76 | 773,947 |
| 2016-05-05 | $7.67 | $7.80 | $7.67 | $7.74 | $7.67 | 200,193 |
| 2016-05-04 | $7.69 | $7.80 | $7.65 | $7.72 | $7.65 | 201,597 |
| 2016-05-03 | $7.74 | $7.81 | $7.71 | $7.80 | $7.73 | 255,182 |
| 2016-05-02 | $7.69 | $7.89 | $7.65 | $7.88 | $7.81 | 319,164 |
| 2016-04-29 | $7.95 | $7.98 | $7.85 | $7.85 | $7.78 | 83,392 |
| 2016-04-28 | $7.95 | $8.13 | $7.86 | $8.05 | $7.98 | 2,181,645 |
| 2016-04-27 | $8.05 | $8.18 | $7.93 | $8.16 | $8.09 | 3,022,298 |
| 2016-04-26 | $8.14 | $8.21 | $8.09 | $8.20 | $8.13 | 3,871,805 |
| 2016-04-25 | $8.27 | $8.30 | $8.21 | $8.27 | $8.20 | 719,490 |
| 2016-04-22 | $8.21 | $8.26 | $7.85 | $7.95 | $7.88 | 2,425,189 |
| 2016-04-21 | $7.90 | $8.05 | $7.90 | $7.98 | $7.91 | 2,695,889 |
| 2016-04-20 | $7.77 | $7.89 | $7.77 | $7.81 | $7.74 | 179,425 |
| 2016-04-19 | $7.85 | $7.85 | $7.70 | $7.79 | $7.72 | 52,904 |
| 2016-04-18 | $7.32 | $7.45 | $7.32 | $7.45 | $7.39 | 1,277,665 |
| 2016-04-15 | $7.34 | $7.48 | $7.34 | $7.41 | $7.35 | 410,826 |
| 2016-04-14 | $7.43 | $7.49 | $7.43 | $7.45 | $7.39 | 35,532 |
| 2016-04-13 | $7.30 | $7.40 | $7.30 | $7.40 | $7.34 | 165,717 |
| 2016-04-12 | $7.02 | $7.13 | $7.00 | $7.03 | $6.97 | 63,164 |
| 2016-04-11 | $6.73 | $6.89 | $6.73 | $6.85 | $6.79 | 14,489 |
| 2016-04-08 | $6.92 | $6.94 | $6.87 | $6.90 | $6.84 | 21,200 |
| 2016-04-07 | $6.60 | $6.61 | $6.50 | $6.58 | $6.52 | 25,176 |
| 2016-04-06 | $6.75 | $6.81 | $6.74 | $6.81 | $6.75 | 11,838 |
| 2016-04-05 | $6.78 | $6.78 | $6.70 | $6.73 | $6.67 | 23,198 |
| 2016-04-04 | $7.00 | $7.05 | $6.98 | $7.02 | $6.96 | 10,824 |
| 2016-04-01 | $7.37 | $7.47 | $7.37 | $7.41 | $7.35 | 21,903 |
| 2016-03-31 | $7.77 | $7.84 | $7.73 | $7.82 | $7.75 | 8,716 |
| 2016-03-30 | $7.71 | $7.75 | $7.66 | $7.74 | $7.67 | 16,386 |
| 2016-03-29 | $7.69 | $7.81 | $7.69 | $7.81 | $7.74 | 15,583 |
| 2016-03-28 | $7.77 | $7.77 | $7.54 | $7.73 | $7.66 | 11,604 |
| 2016-03-24 | $7.35 | $7.43 | $7.22 | $7.39 | $7.26 | 9,296 |
| 2016-03-23 | $7.50 | $7.55 | $7.42 | $7.46 | $7.33 | 8,319 |
| 2016-03-22 | $7.47 | $7.58 | $7.44 | $7.55 | $7.42 | 30,178 |
| 2016-03-21 | $7.62 | $7.62 | $7.22 | $7.62 | $7.48 | 11,770 |
| 2016-03-18 | $7.42 | $7.47 | $7.37 | $7.47 | $7.34 | 21,941 |
| 2016-03-17 | $7.51 | $7.61 | $7.47 | $7.59 | $7.45 | 29,719 |
| 2016-03-16 | $7.51 | $7.61 | $7.51 | $7.58 | $7.44 | 26,898 |
| 2016-03-15 | $7.50 | $7.50 | $7.42 | $7.49 | $7.36 | 20,024 |
| 2016-03-14 | $7.56 | $7.75 | $7.56 | $7.68 | $7.54 | 7,918 |
| 2016-03-11 | $7.53 | $7.57 | $7.43 | $7.57 | $7.43 | 13,003 |
| 2016-03-10 | $7.46 | $7.46 | $7.25 | $7.28 | $7.15 | 15,790 |
| 2016-03-09 | $7.02 | $7.16 | $7.02 | $7.10 | $6.97 | 7,041 |
| 2016-03-08 | $7.33 | $7.33 | $7.25 | $7.28 | $7.15 | 62,206 |
| 2016-03-07 | $7.45 | $7.49 | $7.39 | $7.41 | $7.28 | 18,427 |
| 2016-03-04 | $7.52 | $7.52 | $7.40 | $7.47 | $7.34 | 84,989 |
| 2016-03-03 | $7.19 | $7.21 | $7.16 | $7.20 | $7.07 | 51,214 |
| 2016-03-02 | $7.05 | $7.05 | $6.95 | $7.00 | $6.88 | 14,044 |
| 2016-03-01 | $6.90 | $6.96 | $6.83 | $6.93 | $6.81 | 85,418 |
| 2016-02-29 | $6.96 | $7.01 | $6.86 | $6.88 | $6.76 | 27,934 |
| 2016-02-26 | $6.85 | $7.00 | $6.85 | $6.96 | $6.84 | 14,377 |
| 2016-02-25 | $6.91 | $6.92 | $6.80 | $6.92 | $6.80 | 6,728 |
| 2016-02-24 | $6.90 | $7.01 | $6.78 | $7.00 | $6.88 | 15,765 |
| 2016-02-23 | $7.10 | $7.12 | $6.94 | $6.97 | $6.84 | 99,971 |
| 2016-02-22 | $7.18 | $7.19 | $7.15 | $7.17 | $7.04 | 30,777 |
| 2016-02-19 | $7.13 | $7.13 | $6.98 | $7.01 | $6.88 | 9,417 |
| 2016-02-18 | $7.36 | $7.36 | $7.20 | $7.20 | $7.07 | 10,843 |
| 2016-02-17 | $7.19 | $7.30 | $7.19 | $7.25 | $7.12 | 112,113 |
| 2016-02-16 | $7.01 | $7.20 | $7.01 | $7.07 | $6.94 | 21,357 |
| 2016-02-12 | $6.75 | $6.85 | $6.65 | $6.85 | $6.73 | 18,411 |
| 2016-02-11 | $7.00 | $7.14 | $6.98 | $7.03 | $6.90 | 16,613 |
| 2016-02-10 | $7.28 | $7.32 | $7.15 | $7.19 | $7.06 | 23,844 |
| 2016-02-09 | $7.29 | $7.38 | $7.26 | $7.32 | $7.19 | 116,092 |
| 2016-02-08 | $7.70 | $7.72 | $7.59 | $7.69 | $7.55 | 21,205 |
| 2016-02-05 | $7.82 | $7.82 | $7.68 | $7.76 | $7.62 | 26,832 |
| 2016-02-04 | $8.20 | $8.27 | $7.94 | $8.17 | $8.02 | 51,558 |
| 2016-02-03 | $8.22 | $8.22 | $7.90 | $8.12 | $7.98 | 45,284 |
| 2016-02-02 | $8.69 | $8.91 | $8.57 | $8.73 | $8.57 | 310,799 |
| 2016-02-01 | $9.10 | $9.15 | $9.08 | $9.09 | $8.93 | 159,254 |
| 2016-01-29 | $8.86 | $9.07 | $8.86 | $9.07 | $8.91 | 14,328 |
| 2016-01-28 | $8.35 | $8.45 | $8.35 | $8.43 | $8.28 | 13,233 |
| 2016-01-27 | $8.59 | $8.66 | $8.46 | $8.54 | $8.39 | 23,518 |
| 2016-01-26 | $8.35 | $8.39 | $8.31 | $8.35 | $8.20 | 41,888 |
| 2016-01-25 | $8.42 | $8.44 | $8.32 | $8.34 | $8.19 | 48,191 |
| 2016-01-22 | $8.55 | $8.66 | $8.48 | $8.65 | $8.50 | 21,619 |
| 2016-01-21 | $8.10 | $8.24 | $8.02 | $8.22 | $8.07 | 30,552 |
| 2016-01-20 | $8.29 | $8.41 | $8.18 | $8.35 | $8.20 | 38,430 |
| 2016-01-19 | $8.82 | $8.92 | $8.74 | $8.84 | $8.68 | 51,289 |
| 2016-01-15 | $8.70 | $8.70 | $8.45 | $8.57 | $8.42 | 34,666 |
| 2016-01-14 | $8.86 | $9.08 | $8.86 | $9.01 | $8.84 | 75,374 |
| 2016-01-13 | $9.19 | $9.30 | $8.99 | $9.05 | $8.89 | 49,436 |
| 2016-01-12 | $9.16 | $9.16 | $8.98 | $9.06 | $8.89 | 90,512 |
| 2016-01-11 | $9.18 | $9.25 | $9.17 | $9.22 | $9.06 | 13,974 |
| 2016-01-08 | $9.26 | $9.39 | $9.15 | $9.18 | $9.02 | 36,116 |
| 2016-01-07 | $9.26 | $9.33 | $9.23 | $9.25 | $9.08 | 22,991 |
| 2016-01-06 | $9.56 | $9.60 | $9.52 | $9.53 | $9.36 | 9,040 |
| 2016-01-05 | $10.05 | $10.05 | $9.95 | $9.97 | $9.79 | 96,509 |
| 2016-01-04 | $10.10 | $10.10 | $9.96 | $10.06 | $9.88 | 8,273 |
| 2015-12-31 | $10.33 | $10.35 | $10.27 | $10.33 | $10.33 | 7,605 |
| 2015-12-30 | $10.42 | $10.45 | $10.39 | $10.40 | $10.40 | 7,231 |
| 2015-12-29 | $10.53 | $10.60 | $10.52 | $10.59 | $10.59 | 10,802 |
| 2015-12-28 | $10.47 | $10.49 | $10.42 | $10.49 | $10.49 | 15,887 |
| 2015-12-24 | $10.23 | $10.31 | $10.21 | $10.31 | $10.31 | 3,734 |
| 2015-12-23 | $10.24 | $10.28 | $10.20 | $10.27 | $10.27 | 19,196 |
| 2015-12-22 | $10.09 | $10.19 | $10.06 | $10.11 | $10.11 | 35,244 |
| 2015-12-21 | $10.29 | $10.29 | $10.23 | $10.28 | $10.28 | 18,335 |
| 2015-12-18 | $10.23 | $10.23 | $10.16 | $10.18 | $10.18 | 12,180 |
| 2015-12-17 | $10.37 | $10.37 | $10.28 | $10.30 | $10.30 | 18,886 |
| 2015-12-16 | $10.35 | $10.49 | $10.31 | $10.49 | $10.49 | 9,493 |
| 2015-12-15 | $10.01 | $10.21 | $10.01 | $10.14 | $10.14 | 20,510 |
| 2015-12-14 | $10.14 | $10.19 | $10.01 | $10.14 | $10.14 | 136,792 |
| 2015-12-11 | $10.46 | $10.46 | $10.24 | $10.26 | $10.26 | 24,564 |
| 2015-12-10 | $10.33 | $10.39 | $10.33 | $10.38 | $10.38 | 15,437 |
| 2015-12-09 | $10.48 | $10.52 | $10.33 | $10.38 | $10.38 | 914,635 |
| 2015-12-08 | $10.37 | $10.43 | $10.37 | $10.43 | $10.43 | 7,985 |
| 2015-12-07 | $10.56 | $10.56 | $10.46 | $10.51 | $10.51 | 107,272 |
| 2015-12-04 | $10.41 | $10.54 | $10.41 | $10.54 | $10.54 | 101,551 |
| 2015-12-03 | $10.53 | $10.57 | $10.39 | $10.46 | $10.46 | 91,510 |
| 2015-12-02 | $10.70 | $10.70 | $10.60 | $10.63 | $10.63 | 28,348 |
| 2015-12-01 | $10.55 | $10.66 | $10.55 | $10.59 | $10.59 | 848,334 |
| 2015-11-30 | $10.27 | $10.49 | $10.27 | $10.49 | $10.49 | 41,795 |
| 2015-11-27 | $10.41 | $10.65 | $10.41 | $10.50 | $10.50 | 32,532 |
| 2015-11-25 | $10.35 | $10.41 | $10.35 | $10.41 | $10.41 | 11,292 |
| 2015-11-24 | $10.47 | $10.54 | $10.40 | $10.49 | $10.49 | 14,975 |
| 2015-11-23 | $10.28 | $10.30 | $10.21 | $10.22 | $10.22 | 24,833 |
| 2015-11-20 | $10.33 | $10.37 | $10.26 | $10.27 | $10.27 | 7,312 |
| 2015-11-19 | $10.25 | $10.27 | $10.22 | $10.26 | $10.26 | 25,498 |
| 2015-11-18 | $10.25 | $10.33 | $10.23 | $10.32 | $10.32 | 19,181 |
| 2015-11-17 | $10.22 | $10.31 | $10.22 | $10.29 | $10.29 | 54,478 |
| 2015-11-16 | $9.95 | $9.95 | $10.11 | $10.11 | $10.11 | 43,167 |
| 2015-11-13 | $10.01 | $10.13 | $10.01 | $10.06 | $10.06 | 43,385 |
| 2015-11-12 | $10.23 | $10.32 | $10.12 | $10.12 | $10.12 | 85,089 |
| 2015-11-11 | $10.37 | $10.40 | $10.37 | $10.40 | $10.40 | 6,753 |
| 2015-11-10 | $10.25 | $10.33 | $10.25 | $10.33 | $10.33 | 9,257 |
| 2015-11-09 | $10.14 | $10.24 | $10.07 | $10.14 | $10.14 | 10,192 |
| 2015-11-06 | $10.08 | $10.08 | $10.01 | $10.04 | $10.04 | 12,912 |
| 2015-11-05 | $9.81 | $9.98 | $9.81 | $9.97 | $9.97 | 14,109 |
| 2015-11-04 | $9.94 | $9.94 | $10.07 | $10.07 | $10.07 | 30,164 |
| 2015-11-03 | $9.98 | $9.98 | $10.00 | $10.00 | $10.00 | 19,071 |
| 2015-11-02 | $9.92 | $9.92 | $10.01 | $10.01 | $10.01 | 22,300 |
| 2015-10-30 | $9.79 | $9.87 | $9.79 | $9.82 | $9.82 | 25,273 |
| 2015-10-29 | $9.82 | $9.87 | $9.82 | $9.87 | $9.87 | 33,063 |
| 2015-10-28 | $9.96 | $9.96 | $10.03 | $10.03 | $10.03 | 39,249 |
| 2015-10-27 | $9.67 | $9.67 | $10.03 | $10.03 | $10.03 | 48,562 |
| 2015-10-26 | $9.66 | $9.80 | $9.66 | $9.80 | $9.80 | 43,760 |
| 2015-10-23 | $9.85 | $9.85 | $9.63 | $9.77 | $9.77 | 50,029 |
| 2015-10-22 | $9.65 | $9.80 | $9.65 | $9.71 | $9.71 | 62,301 |
| 2015-10-21 | $9.45 | $9.54 | $9.45 | $9.50 | $9.50 | 61,328 |
| 2015-10-20 | $9.32 | $9.37 | $9.31 | $9.32 | $9.32 | 20,170 |
| 2015-10-19 | $9.45 | $9.49 | $9.40 | $9.42 | $9.42 | 47,657 |
| 2015-10-16 | $9.72 | $9.72 | $9.66 | $9.71 | $9.71 | 7,573 |
| 2015-10-15 | $9.59 | $9.65 | $9.59 | $9.65 | $9.65 | 3,353 |
| 2015-10-14 | $9.62 | $9.62 | $9.43 | $9.56 | $9.56 | 19,343 |
| 2015-10-13 | $9.60 | $9.70 | $9.56 | $9.56 | $9.56 | 28,021 |
| 2015-10-12 | $9.50 | $9.70 | $9.50 | $9.64 | $9.64 | 55,693 |
| 2015-10-09 | $9.46 | $9.53 | $9.46 | $9.53 | $9.53 | 41,465 |
| 2015-10-08 | $8.89 | $9.06 | $8.89 | $9.06 | $9.06 | 168,626 |
| 2015-10-07 | $8.75 | $8.86 | $8.72 | $8.72 | $8.72 | 55,079 |
| 2015-10-06 | $8.43 | $8.64 | $8.43 | $8.62 | $8.62 | 70,983 |
| 2015-10-05 | $8.40 | $8.55 | $8.40 | $8.53 | $8.53 | 44,217 |
| 2015-10-02 | $8.02 | $8.28 | $8.00 | $8.28 | $8.28 | 17,812 |
| 2015-10-01 | $8.23 | $8.23 | $8.07 | $8.17 | $8.17 | 21,016 |
| 2015-09-30 | $7.76 | $7.87 | $7.76 | $7.87 | $7.87 | 54,175 |
| 2015-09-29 | $7.50 | $7.53 | $7.46 | $7.46 | $7.46 | 67,337 |
| 2015-09-28 | $7.70 | $7.70 | $7.44 | $7.47 | $7.47 | 34,278 |
| 2015-09-25 | $7.85 | $7.85 | $7.75 | $7.82 | $7.82 | 18,670 |
| 2015-09-24 | $7.60 | $7.60 | $7.46 | $7.55 | $7.55 | 36,722 |
| 2015-09-23 | $7.89 | $7.93 | $7.85 | $7.90 | $7.90 | 38,404 |
| 2015-09-22 | $7.99 | $7.99 | $7.82 | $7.90 | $7.90 | 44,471 |
| 2015-09-21 | $8.04 | $8.17 | $8.04 | $8.08 | $8.08 | 14,703 |
| 2015-09-18 | $8.02 | $8.09 | $7.95 | $7.96 | $7.96 | 9,919 |
| 2015-09-17 | $8.11 | $8.17 | $8.06 | $8.09 | $8.09 | 20,910 |
| 2015-09-16 | $8.08 | $8.13 | $8.06 | $8.13 | $8.13 | 23,815 |
| 2015-09-15 | $7.72 | $7.82 | $7.70 | $7.79 | $7.79 | 212,581 |
| 2015-09-14 | $7.73 | $7.75 | $7.70 | $7.73 | $7.73 | 35,063 |
| 2015-09-11 | $7.79 | $7.84 | $7.76 | $7.84 | $7.84 | 22,664 |
| 2015-09-10 | $7.93 | $7.98 | $7.91 | $7.95 | $7.95 | 61,852 |
| 2015-09-09 | $7.95 | $7.96 | $7.79 | $7.80 | $7.80 | 27,741 |
| 2015-09-08 | $7.82 | $7.88 | $7.82 | $7.87 | $7.87 | 30,302 |
| 2015-09-04 | $7.80 | $7.80 | $7.63 | $7.67 | $7.67 | 71,122 |
| 2015-09-03 | $7.90 | $8.10 | $7.90 | $7.95 | $7.95 | 25,712 |
| 2015-09-02 | $8.00 | $8.03 | $7.92 | $8.00 | $8.00 | 22,355 |
| 2015-09-01 | $7.95 | $8.22 | $7.95 | $8.10 | $8.10 | 36,964 |
| 2015-08-31 | $8.59 | $8.59 | $8.54 | $8.55 | $8.55 | 20,912 |
| 2015-08-28 | $8.67 | $8.72 | $8.66 | $8.70 | $8.70 | 28,413 |
| 2015-08-27 | $8.45 | $8.63 | $8.45 | $8.63 | $8.63 | 18,494 |
| 2015-08-26 | $8.43 | $8.66 | $8.37 | $8.66 | $8.66 | 36,067 |
| 2015-08-25 | $8.21 | $8.37 | $8.04 | $8.09 | $8.09 | 131,306 |
Mazda Motor Corporation (MZDAY) News Headlines
Recent Mazda Motor Corporation (MZDAY) News
Similar Companies to Mazda Motor Corporation (MZDAY) 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 | -- | -- | -- |