Z Holdings Corporation (YAHOY) Exchange: PINK
Data as of May 3, 2024
$4.86 ($0.07) 1.40%
Z Holdings Corporation - Daily Information
Click for more stock information on Z Holdings Corporation.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $4.88 |
| Previous Close | $4.86 |
| High | $4.88 |
| Low | $4.83 |
| Adjusted Open | $4.88 |
| Previous Adjusted Close | $4.86 |
| Adjusted High | $4.88 |
| Adjusted Low | $4.83 |
About Z Holdings Corporation (YAHOY)
No Description Available
Invest in Z Holdings Corporation (YAHOY)
Historical Stock Data for Z Holdings Corporation (YAHOY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $4.88 | $4.88 | $4.83 | $4.86 | $4.86 | 45,421 |
| 2024-05-02 | $4.77 | $4.82 | $4.76 | $4.80 | $4.80 | 36,855 |
| 2024-05-01 | $4.77 | $4.81 | $4.74 | $4.78 | $4.78 | 39,600 |
| 2024-04-30 | $4.81 | $4.82 | $4.78 | $4.78 | $4.78 | 52,102 |
| 2024-04-29 | $4.79 | $4.88 | $4.79 | $4.86 | $4.86 | 67,339 |
| 2024-04-26 | $4.78 | $4.80 | $4.77 | $4.79 | $4.79 | 43,743 |
| 2024-04-25 | $4.72 | $4.75 | $4.71 | $4.74 | $4.74 | 86,259 |
| 2024-04-24 | $4.80 | $4.80 | $4.74 | $4.78 | $4.78 | 61,657 |
| 2024-04-23 | $4.61 | $4.61 | $4.57 | $4.58 | $4.58 | 178,084 |
| 2024-04-22 | $4.53 | $4.57 | $4.53 | $4.56 | $4.56 | 104,439 |
| 2024-04-19 | $4.47 | $4.48 | $4.43 | $4.47 | $4.47 | 54,305 |
| 2024-04-18 | $4.45 | $4.47 | $4.42 | $4.42 | $4.42 | 242,903 |
| 2024-04-17 | $4.51 | $4.51 | $4.32 | $4.36 | $4.36 | 145,951 |
| 2024-04-16 | $4.54 | $4.59 | $4.54 | $4.58 | $4.58 | 203,717 |
| 2024-04-15 | $4.60 | $4.60 | $4.53 | $4.57 | $4.57 | 73,912 |
| 2024-04-12 | $4.65 | $4.65 | $4.63 | $4.63 | $4.63 | 34,889 |
| 2024-04-11 | $4.80 | $4.80 | $4.65 | $4.70 | $4.70 | 149,709 |
| 2024-04-10 | $4.78 | $4.91 | $4.71 | $4.73 | $4.73 | 114,096 |
| 2024-04-09 | $4.91 | $4.91 | $4.82 | $4.87 | $4.87 | 108,590 |
| 2024-04-08 | $4.90 | $4.94 | $4.88 | $4.88 | $4.88 | 46,562 |
| 2024-04-05 | $4.89 | $4.91 | $4.88 | $4.88 | $4.88 | 46,562 |
| 2024-04-04 | $4.92 | $4.92 | $4.85 | $4.85 | $4.85 | 90,511 |
| 2024-04-03 | $4.94 | $4.99 | $4.94 | $4.94 | $4.94 | 29,615 |
| 2024-04-02 | $5.00 | $5.00 | $4.90 | $4.94 | $4.94 | 29,615 |
| 2024-04-01 | $5.10 | $5.10 | $5.07 | $5.08 | $5.08 | 42,566 |
| 2024-03-28 | $5.08 | $5.08 | $5.00 | $5.03 | $5.03 | 27,677 |
| 2024-03-27 | $5.03 | $5.12 | $5.03 | $5.03 | $5.03 | 22,799 |
| 2024-03-26 | $5.14 | $5.16 | $5.10 | $5.10 | $5.10 | 37,171 |
| 2024-03-25 | $5.18 | $5.25 | $5.10 | $5.10 | $5.10 | 33,321 |
| 2024-03-22 | $5.15 | $5.36 | $5.15 | $5.17 | $5.17 | 18,647 |
| 2024-03-21 | $5.25 | $5.26 | $5.20 | $5.25 | $5.25 | 15,569 |
| 2024-03-20 | $5.18 | $5.25 | $5.16 | $5.25 | $5.25 | 24,110 |
| 2024-03-19 | $5.27 | $5.34 | $5.16 | $5.24 | $5.24 | 48,034 |
| 2024-03-18 | $5.24 | $5.24 | $5.10 | $5.21 | $5.21 | 34,150 |
| 2024-03-15 | $5.30 | $5.31 | $5.29 | $5.31 | $5.31 | 34,537 |
| 2024-03-14 | $5.34 | $5.34 | $5.21 | $5.23 | $5.23 | 30,747 |
| 2024-03-13 | $5.35 | $5.38 | $5.14 | $5.24 | $5.24 | 58,586 |
| 2024-03-12 | $5.28 | $5.30 | $5.19 | $5.24 | $5.24 | 58,586 |
| 2024-03-11 | $5.06 | $5.06 | $5.03 | $5.04 | $5.04 | 52,323 |
| 2024-03-08 | $5.24 | $5.25 | $5.12 | $5.14 | $5.14 | 17,491 |
| 2024-03-07 | $5.17 | $5.19 | $5.15 | $5.17 | $5.17 | 28,355 |
| 2024-03-06 | $5.16 | $5.24 | $5.16 | $5.19 | $5.19 | 82,130 |
| 2024-03-05 | $5.15 | $5.15 | $5.11 | $5.11 | $5.11 | 30,406 |
| 2024-03-04 | $5.06 | $5.18 | $5.06 | $5.17 | $5.17 | 20,036 |
| 2024-03-01 | $5.14 | $5.35 | $5.14 | $5.35 | $5.35 | 24,975 |
| 2024-02-29 | $5.45 | $5.51 | $5.31 | $5.48 | $5.48 | 44,560 |
| 2024-02-28 | $5.47 | $5.47 | $5.41 | $5.43 | $5.43 | 14,636 |
| 2024-02-27 | $5.35 | $5.53 | $5.30 | $5.51 | $5.51 | 13,790 |
| 2024-02-26 | $5.54 | $5.55 | $5.53 | $5.53 | $5.53 | 13,101 |
| 2024-02-23 | $5.57 | $5.61 | $5.57 | $5.57 | $5.57 | 16,904 |
| 2024-02-22 | $5.56 | $5.57 | $5.52 | $5.54 | $5.54 | 14,760 |
| 2024-02-21 | $5.59 | $5.60 | $5.56 | $5.60 | $5.60 | 17,958 |
| 2024-02-20 | $5.51 | $5.59 | $5.51 | $5.59 | $5.59 | 20,003 |
| 2024-02-16 | $5.57 | $5.60 | $5.55 | $5.56 | $5.56 | 13,288 |
| 2024-02-15 | $5.56 | $5.57 | $5.51 | $5.56 | $5.56 | 25,728 |
| 2024-02-14 | $5.75 | $5.76 | $5.72 | $5.74 | $5.74 | 17,828 |
| 2024-02-13 | $5.83 | $5.88 | $5.75 | $5.79 | $5.79 | 27,023 |
| 2024-02-12 | $5.87 | $5.88 | $5.84 | $5.84 | $5.84 | 9,451 |
| 2024-02-09 | $5.87 | $5.87 | $5.83 | $5.83 | $5.83 | 6,329 |
| 2024-02-08 | $5.85 | $5.91 | $5.82 | $5.83 | $5.83 | 19,554 |
| 2024-02-07 | $5.91 | $5.91 | $5.78 | $5.90 | $5.90 | 47,589 |
| 2024-02-06 | $6.15 | $6.38 | $6.15 | $6.38 | $6.38 | 103,436 |
| 2024-02-05 | $6.12 | $6.22 | $6.12 | $6.22 | $6.22 | 30,877 |
| 2024-02-02 | $6.20 | $6.28 | $6.17 | $6.23 | $6.23 | 39,064 |
| 2024-02-01 | $6.25 | $6.28 | $6.24 | $6.28 | $6.28 | 3,602 |
| 2024-01-31 | $6.21 | $6.25 | $6.17 | $6.17 | $6.17 | 17,113 |
| 2024-01-30 | $6.30 | $6.30 | $6.18 | $6.19 | $6.19 | 4,866 |
| 2024-01-29 | $6.31 | $6.38 | $6.30 | $6.38 | $6.38 | 7,930 |
| 2024-01-26 | $6.32 | $6.33 | $6.30 | $6.33 | $6.33 | 2,995 |
| 2024-01-25 | $6.36 | $6.39 | $6.30 | $6.34 | $6.34 | 4,825 |
| 2024-01-24 | $6.51 | $6.51 | $6.46 | $6.46 | $6.46 | 8,107 |
| 2024-01-23 | $6.47 | $6.49 | $6.41 | $6.49 | $6.49 | 6,529 |
| 2024-01-22 | $6.47 | $6.47 | $6.44 | $6.47 | $6.47 | 8,985 |
| 2024-01-19 | $6.45 | $6.52 | $6.45 | $6.48 | $6.48 | 7,067 |
| 2024-01-18 | $6.44 | $6.45 | $6.43 | $6.45 | $6.45 | 17,333 |
| 2024-01-17 | $6.38 | $6.43 | $6.36 | $6.42 | $6.42 | 8,779 |
| 2024-01-16 | $6.53 | $6.54 | $6.47 | $6.51 | $6.51 | 11,673 |
| 2024-01-12 | $6.51 | $6.55 | $6.51 | $6.55 | $6.55 | 10,584 |
| 2024-01-11 | $6.60 | $6.66 | $6.59 | $6.64 | $6.64 | 30,863 |
| 2024-01-10 | $6.44 | $6.61 | $6.44 | $6.58 | $6.58 | 9,301 |
| 2024-01-09 | $6.67 | $6.67 | $6.60 | $6.65 | $6.65 | 10,061 |
| 2024-01-08 | $6.60 | $6.70 | $6.50 | $6.65 | $6.65 | 11,199 |
| 2024-01-05 | $6.60 | $6.70 | $6.53 | $6.63 | $6.63 | 25,780 |
| 2024-01-04 | $6.64 | $6.98 | $6.64 | $6.89 | $6.89 | 8,174 |
| 2024-01-03 | $6.95 | $6.95 | $6.82 | $6.89 | $6.89 | 26,188 |
| 2024-01-02 | $6.86 | $6.96 | $6.81 | $6.96 | $6.96 | 15,370 |
| 2023-12-29 | $7.05 | $7.05 | $7.00 | $7.03 | $7.03 | 21,098 |
| 2023-12-28 | $6.79 | $7.03 | $6.79 | $6.99 | $6.99 | 12,653 |
| 2023-12-27 | $6.81 | $6.91 | $6.81 | $6.89 | $6.89 | 8,908 |
| 2023-12-26 | $6.80 | $6.89 | $6.73 | $6.81 | $6.81 | 28,079 |
| 2023-12-22 | $6.69 | $6.80 | $6.59 | $6.80 | $6.80 | 4,967 |
| 2023-12-21 | $6.68 | $6.72 | $6.67 | $6.70 | $6.70 | 7,258 |
| 2023-12-20 | $6.59 | $6.61 | $6.53 | $6.54 | $6.54 | 8,930 |
| 2023-12-19 | $6.70 | $6.83 | $6.56 | $6.66 | $6.66 | 21,604 |
| 2023-12-18 | $6.81 | $6.81 | $6.58 | $6.58 | $6.58 | 34,388 |
| 2023-12-15 | $6.70 | $6.73 | $6.67 | $6.70 | $6.70 | 7,857 |
| 2023-12-14 | $6.60 | $6.63 | $6.58 | $6.63 | $6.63 | 6,582 |
| 2023-12-13 | $6.56 | $6.59 | $6.39 | $6.56 | $6.56 | 20,194 |
| 2023-12-12 | $6.34 | $6.34 | $6.17 | $6.34 | $6.34 | 16,875 |
| 2023-12-11 | $6.20 | $6.36 | $6.20 | $6.32 | $6.32 | 8,507 |
| 2023-12-08 | $6.25 | $6.28 | $6.22 | $6.23 | $6.23 | 44,337 |
| 2023-12-07 | $5.99 | $6.09 | $5.95 | $6.03 | $6.03 | 53,871 |
| 2023-12-06 | $5.70 | $5.98 | $5.70 | $5.82 | $5.82 | 39,076 |
| 2023-12-05 | $5.85 | $5.85 | $5.75 | $5.75 | $5.75 | 16,389 |
| 2023-12-04 | $5.90 | $5.94 | $5.81 | $5.87 | $5.87 | 9,503 |
| 2023-12-01 | $5.77 | $5.84 | $5.77 | $5.84 | $5.84 | 15,600 |
| 2023-11-30 | $5.74 | $5.79 | $5.73 | $5.73 | $5.73 | 18,561 |
| 2023-11-29 | $5.81 | $5.84 | $5.80 | $5.80 | $5.80 | 24,846 |
| 2023-11-28 | $5.93 | $5.93 | $5.62 | $5.82 | $5.82 | 10,738 |
| 2023-11-27 | $5.83 | $5.88 | $5.83 | $5.88 | $5.88 | 13,114 |
| 2023-11-24 | $5.91 | $5.99 | $5.91 | $5.99 | $5.99 | 32,278 |
| 2023-11-22 | $5.85 | $5.92 | $5.85 | $5.90 | $5.90 | 53,988 |
| 2023-11-21 | $5.84 | $5.85 | $5.79 | $5.81 | $5.81 | 11,553 |
| 2023-11-20 | $5.85 | $5.85 | $5.60 | $5.80 | $5.80 | 15,125 |
| 2023-11-17 | $5.63 | $5.71 | $5.54 | $5.63 | $5.63 | 10,814 |
| 2023-11-16 | $5.67 | $5.68 | $5.62 | $5.67 | $5.67 | 11,046 |
| 2023-11-15 | $5.74 | $5.85 | $5.67 | $5.75 | $5.75 | 119,671 |
| 2023-11-14 | $5.69 | $5.81 | $5.64 | $5.81 | $5.81 | 140,948 |
| 2023-11-13 | $5.78 | $5.82 | $5.77 | $5.82 | $5.82 | 20,246 |
| 2023-11-10 | $6.05 | $6.05 | $5.66 | $5.82 | $5.82 | 39,094 |
| 2023-11-09 | $5.83 | $5.96 | $5.83 | $5.83 | $5.83 | 38,935 |
| 2023-11-08 | $5.61 | $5.69 | $5.61 | $5.65 | $5.65 | 13,043 |
| 2023-11-07 | $5.70 | $5.82 | $5.70 | $5.75 | $5.75 | 32,866 |
| 2023-11-06 | $5.60 | $5.60 | $5.37 | $5.40 | $5.40 | 33,899 |
| 2023-11-03 | $5.53 | $5.53 | $5.28 | $5.48 | $5.48 | 28,134 |
| 2023-11-02 | $5.24 | $5.34 | $5.24 | $5.32 | $5.32 | 31,103 |
| 2023-11-01 | $5.16 | $5.16 | $5.07 | $5.15 | $5.15 | 52,151 |
| 2023-10-31 | $5.02 | $5.07 | $5.02 | $5.03 | $5.03 | 510,687 |
| 2023-10-30 | $5.00 | $5.01 | $4.97 | $4.98 | $4.98 | 104,868 |
| 2023-10-27 | $4.88 | $5.03 | $4.88 | $4.98 | $4.98 | 36,140 |
| 2023-10-26 | $4.97 | $4.99 | $4.93 | $4.94 | $4.94 | 46,193 |
| 2023-10-25 | $5.05 | $5.07 | $5.01 | $5.01 | $5.01 | 194,858 |
| 2023-10-24 | $5.05 | $5.09 | $5.03 | $5.09 | $5.09 | 201,995 |
| 2023-10-23 | $4.96 | $5.02 | $4.95 | $5.00 | $5.00 | 50,591 |
| 2023-10-20 | $5.07 | $5.10 | $5.02 | $5.06 | $5.06 | 40,959 |
| 2023-10-19 | $5.14 | $5.16 | $5.08 | $5.08 | $5.08 | 68,255 |
| 2023-10-18 | $5.28 | $5.28 | $5.24 | $5.24 | $5.24 | 18,567 |
| 2023-10-17 | $5.29 | $5.31 | $5.28 | $5.28 | $5.28 | 138,374 |
| 2023-10-16 | $5.25 | $5.27 | $5.23 | $5.24 | $5.24 | 57,498 |
| 2023-10-13 | $5.37 | $5.38 | $5.31 | $5.31 | $5.31 | 14,404 |
| 2023-10-12 | $5.50 | $5.51 | $5.37 | $5.40 | $5.40 | 46,313 |
| 2023-10-11 | $5.49 | $5.49 | $5.39 | $5.43 | $5.43 | 21,388 |
| 2023-10-10 | $5.44 | $5.44 | $5.40 | $5.41 | $5.41 | 37,465 |
| 2023-10-09 | $5.35 | $5.43 | $5.32 | $5.43 | $5.43 | 55,948 |
| 2023-10-06 | $5.37 | $5.41 | $5.36 | $5.38 | $5.38 | 29,514 |
| 2023-10-05 | $5.39 | $5.42 | $5.36 | $5.42 | $5.42 | 28,693 |
| 2023-10-04 | $5.34 | $5.35 | $5.32 | $5.34 | $5.34 | 55,602 |
| 2023-10-03 | $5.39 | $5.40 | $5.34 | $5.35 | $5.35 | 38,540 |
| 2023-10-02 | $5.33 | $5.34 | $5.29 | $5.30 | $5.30 | 34,969 |
| 2023-09-29 | $5.60 | $5.64 | $5.49 | $5.52 | $5.52 | 14,936 |
| 2023-09-28 | $5.39 | $5.45 | $5.39 | $5.42 | $5.42 | 88,904 |
| 2023-09-27 | $5.46 | $5.46 | $5.40 | $5.40 | $5.40 | 38,124 |
| 2023-09-26 | $5.40 | $5.41 | $5.36 | $5.38 | $5.38 | 54,875 |
| 2023-09-25 | $5.46 | $5.62 | $5.46 | $5.55 | $5.55 | 38,507 |
| 2023-09-22 | $5.55 | $5.56 | $5.52 | $5.52 | $5.52 | 24,137 |
| 2023-09-21 | $5.58 | $5.84 | $5.58 | $5.68 | $5.68 | 33,626 |
| 2023-09-20 | $6.05 | $6.05 | $5.84 | $5.86 | $5.86 | 37,435 |
| 2023-09-19 | $5.97 | $5.97 | $5.88 | $5.94 | $5.94 | 33,775 |
| 2023-09-18 | $5.96 | $6.01 | $5.90 | $5.90 | $5.90 | 11,680 |
| 2023-09-15 | $5.95 | $5.97 | $5.93 | $5.93 | $5.93 | 27,505 |
| 2023-09-14 | $6.00 | $6.00 | $5.97 | $6.00 | $6.00 | 14,200 |
| 2023-09-13 | $5.93 | $5.96 | $5.91 | $5.94 | $5.94 | 9,649 |
| 2023-09-12 | $5.75 | $5.95 | $5.75 | $5.94 | $5.94 | 28,477 |
| 2023-09-11 | $5.86 | $5.90 | $5.83 | $5.87 | $5.87 | 17,702 |
| 2023-09-08 | $5.90 | $6.00 | $5.88 | $5.94 | $5.94 | 19,645 |
| 2023-09-07 | $6.04 | $6.10 | $5.94 | $5.97 | $5.97 | 34,788 |
| 2023-09-06 | $6.06 | $6.06 | $5.95 | $5.97 | $5.97 | 30,880 |
| 2023-09-05 | $6.00 | $6.00 | $5.96 | $5.98 | $5.98 | 29,521 |
| 2023-09-01 | $5.90 | $6.05 | $5.90 | $6.03 | $6.03 | 10,675 |
| 2023-08-31 | $6.02 | $6.02 | $5.93 | $5.96 | $5.96 | 39,991 |
| 2023-08-30 | $5.80 | $5.81 | $5.78 | $5.80 | $5.80 | 14,126 |
| 2023-08-29 | $5.81 | $5.81 | $5.57 | $5.72 | $5.72 | 42,354 |
| 2023-08-28 | $5.60 | $5.76 | $5.43 | $5.73 | $5.73 | 42,303 |
| 2023-08-25 | $5.80 | $5.80 | $5.60 | $5.66 | $5.66 | 133,833 |
| 2023-08-24 | $5.72 | $5.82 | $5.60 | $5.61 | $5.61 | 146,648 |
| 2023-08-23 | $5.75 | $5.75 | $5.61 | $5.64 | $5.64 | 103,573 |
| 2023-08-22 | $5.35 | $5.54 | $5.35 | $5.47 | $5.47 | 102,435 |
| 2023-08-21 | $5.48 | $5.48 | $5.42 | $5.44 | $5.44 | 53,842 |
| 2023-08-18 | $5.51 | $5.56 | $5.44 | $5.51 | $5.51 | 12,944 |
| 2023-08-17 | $5.58 | $5.58 | $5.52 | $5.55 | $5.55 | 94,034 |
| 2023-08-16 | $5.71 | $5.75 | $5.67 | $5.67 | $5.67 | 74,922 |
| 2023-08-15 | $5.67 | $5.72 | $5.65 | $5.67 | $5.67 | 38,277 |
| 2023-08-14 | $5.73 | $5.82 | $5.66 | $5.66 | $5.66 | 46,443 |
| 2023-08-11 | $5.72 | $5.84 | $5.65 | $5.73 | $5.73 | 23,244 |
| 2023-08-10 | $5.73 | $5.73 | $5.66 | $5.69 | $5.69 | 21,133 |
| 2023-08-09 | $5.65 | $5.72 | $5.65 | $5.70 | $5.70 | 54,091 |
| 2023-08-08 | $5.84 | $5.84 | $5.69 | $5.83 | $5.83 | 35,413 |
| 2023-08-07 | $6.08 | $6.16 | $6.08 | $6.16 | $6.16 | 51,549 |
| 2023-08-04 | $5.90 | $6.01 | $5.77 | $5.96 | $5.96 | 19,571 |
| 2023-08-03 | $5.54 | $5.67 | $5.54 | $5.63 | $5.63 | 71,861 |
| 2023-08-02 | $5.56 | $5.58 | $5.44 | $5.44 | $5.44 | 32,391 |
| 2023-08-01 | $5.55 | $5.55 | $5.49 | $5.55 | $5.55 | 49,030 |
| 2023-07-31 | $5.60 | $5.70 | $5.51 | $5.51 | $5.51 | 12,931 |
| 2023-07-28 | $5.53 | $5.59 | $5.53 | $5.55 | $5.55 | 45,411 |
| 2023-07-27 | $5.55 | $5.64 | $5.50 | $5.55 | $5.55 | 41,917 |
| 2023-07-26 | $5.75 | $5.75 | $5.60 | $5.60 | $5.60 | 11,381 |
| 2023-07-25 | $5.49 | $5.62 | $5.39 | $5.48 | $5.48 | 33,200 |
| 2023-07-24 | $5.50 | $5.52 | $5.49 | $5.51 | $5.51 | 66,961 |
| 2023-07-21 | $5.36 | $5.62 | $5.36 | $5.43 | $5.43 | 14,905 |
| 2023-07-20 | $5.50 | $5.53 | $5.47 | $5.51 | $5.51 | 22,598 |
| 2023-07-19 | $5.61 | $5.61 | $5.50 | $5.58 | $5.58 | 6,666 |
| 2023-07-18 | $5.35 | $5.64 | $5.35 | $5.52 | $5.52 | 18,340 |
| 2023-07-17 | $5.45 | $5.74 | $5.45 | $5.53 | $5.53 | 14,759 |
| 2023-07-14 | $5.70 | $5.70 | $5.59 | $5.63 | $5.63 | 20,916 |
| 2023-07-13 | $5.74 | $5.85 | $5.69 | $5.73 | $5.73 | 38,640 |
| 2023-07-12 | $5.55 | $5.64 | $5.55 | $5.61 | $5.61 | 44,548 |
| 2023-07-11 | $5.19 | $5.20 | $5.15 | $5.20 | $5.20 | 68,007 |
| 2023-07-10 | $5.19 | $5.21 | $5.15 | $5.19 | $5.19 | 41,688 |
| 2023-07-07 | $5.13 | $5.19 | $5.10 | $5.18 | $5.18 | 50,086 |
| 2023-07-06 | $5.02 | $5.19 | $5.02 | $5.13 | $5.13 | 70,726 |
| 2023-07-05 | $5.08 | $5.13 | $5.02 | $5.08 | $5.08 | 44,377 |
| 2023-07-03 | $5.00 | $5.00 | $4.96 | $4.96 | $4.96 | 16,108 |
| 2023-06-30 | $4.76 | $4.79 | $4.72 | $4.78 | $4.78 | 53,160 |
| 2023-06-29 | $4.78 | $4.79 | $4.74 | $4.76 | $4.76 | 39,815 |
| 2023-06-28 | $4.75 | $4.79 | $4.71 | $4.79 | $4.79 | 45,717 |
| 2023-06-27 | $4.73 | $4.76 | $4.73 | $4.75 | $4.75 | 136,485 |
| 2023-06-26 | $4.85 | $4.89 | $4.85 | $4.86 | $4.86 | 112,992 |
| 2023-06-23 | $4.91 | $4.91 | $4.82 | $4.84 | $4.84 | 54,384 |
| 2023-06-22 | $4.98 | $5.00 | $4.94 | $4.96 | $4.96 | 44,077 |
| 2023-06-21 | $4.96 | $5.11 | $4.96 | $5.07 | $5.07 | 58,397 |
| 2023-06-20 | $4.97 | $4.99 | $4.96 | $4.97 | $4.97 | 70,876 |
| 2023-06-16 | $5.09 | $5.14 | $5.00 | $5.01 | $5.01 | 31,474 |
| 2023-06-15 | $5.09 | $5.13 | $5.01 | $5.10 | $5.10 | 39,040 |
| 2023-06-14 | $5.10 | $5.10 | $5.00 | $5.05 | $5.05 | 23,820 |
| 2023-06-13 | $5.14 | $5.14 | $5.08 | $5.10 | $5.10 | 61,902 |
| 2023-06-12 | $5.07 | $5.09 | $5.04 | $5.06 | $5.06 | 90,880 |
| 2023-06-09 | $5.10 | $5.10 | $4.99 | $5.00 | $5.00 | 32,344 |
| 2023-06-08 | $5.00 | $5.05 | $4.99 | $5.02 | $5.02 | 119,325 |
| 2023-06-07 | $5.08 | $5.08 | $5.01 | $5.01 | $5.01 | 89,703 |
| 2023-06-06 | $5.08 | $5.14 | $5.02 | $5.12 | $5.12 | 39,674 |
| 2023-06-05 | $5.09 | $5.11 | $5.07 | $5.10 | $5.10 | 76,312 |
| 2023-06-02 | $5.12 | $5.15 | $5.02 | $5.04 | $5.04 | 177,706 |
| 2023-06-01 | $4.91 | $4.96 | $4.88 | $4.93 | $4.93 | 338,329 |
| 2023-05-31 | $4.89 | $4.92 | $4.87 | $4.91 | $4.91 | 266,644 |
| 2023-05-30 | $5.00 | $5.00 | $4.95 | $4.99 | $4.99 | 146,323 |
| 2023-05-26 | $4.91 | $5.00 | $4.91 | $4.96 | $4.96 | 164,179 |
| 2023-05-25 | $4.99 | $5.00 | $4.93 | $4.95 | $4.95 | 128,340 |
| 2023-05-24 | $5.00 | $5.00 | $4.92 | $4.98 | $4.98 | 34,003 |
| 2023-05-23 | $5.06 | $5.10 | $5.02 | $5.06 | $5.06 | 49,335 |
| 2023-05-22 | $5.16 | $5.19 | $5.13 | $5.13 | $5.13 | 24,466 |
| 2023-05-19 | $5.20 | $5.20 | $5.13 | $5.13 | $5.13 | 20,184 |
| 2023-05-18 | $5.24 | $5.25 | $5.22 | $5.24 | $5.24 | 32,268 |
| 2023-05-17 | $5.29 | $5.31 | $5.27 | $5.29 | $5.29 | 34,284 |
| 2023-05-16 | $5.23 | $5.23 | $5.16 | $5.19 | $5.19 | 133,181 |
| 2023-05-15 | $5.27 | $5.27 | $5.24 | $5.25 | $5.25 | 32,186 |
| 2023-05-12 | $5.24 | $5.24 | $5.17 | $5.19 | $5.19 | 46,385 |
| 2023-05-11 | $5.24 | $5.30 | $5.20 | $5.24 | $5.24 | 46,410 |
| 2023-05-10 | $5.24 | $5.24 | $5.17 | $5.18 | $5.18 | 31,997 |
| 2023-05-09 | $5.17 | $5.18 | $5.11 | $5.18 | $5.18 | 113,038 |
| 2023-05-08 | $5.24 | $5.30 | $5.18 | $5.19 | $5.19 | 29,075 |
| 2023-05-05 | $5.11 | $5.16 | $5.00 | $5.00 | $5.00 | 24,961 |
| 2023-05-04 | $5.13 | $5.13 | $5.00 | $5.09 | $5.09 | 88,524 |
| 2023-05-03 | $5.06 | $5.14 | $4.99 | $4.99 | $4.99 | 53,377 |
| 2023-05-02 | $5.00 | $5.05 | $4.97 | $5.00 | $5.00 | 48,200 |
| 2023-05-01 | $5.10 | $5.10 | $5.05 | $5.05 | $5.05 | 39,646 |
| 2023-04-28 | $5.39 | $5.54 | $5.29 | $5.47 | $5.47 | 5,324 |
| 2023-04-27 | $5.47 | $5.50 | $5.45 | $5.50 | $5.50 | 28,038 |
| 2023-04-26 | $5.44 | $5.47 | $5.41 | $5.41 | $5.41 | 11,520 |
| 2023-04-25 | $5.46 | $5.46 | $5.41 | $5.41 | $5.41 | 16,882 |
| 2023-04-24 | $5.53 | $5.56 | $5.53 | $5.54 | $5.54 | 16,677 |
| 2023-04-21 | $5.53 | $5.53 | $5.48 | $5.49 | $5.49 | 11,490 |
| 2023-04-20 | $5.57 | $5.58 | $5.53 | $5.54 | $5.54 | 15,108 |
| 2023-04-19 | $5.50 | $5.58 | $5.45 | $5.46 | $5.46 | 10,103 |
| 2023-04-18 | $5.59 | $5.60 | $5.55 | $5.55 | $5.55 | 9,156 |
| 2023-04-17 | $5.48 | $5.58 | $5.48 | $5.57 | $5.57 | 18,173 |
| 2023-04-14 | $5.58 | $5.59 | $5.58 | $5.59 | $5.59 | 14,104 |
| 2023-04-13 | $5.64 | $5.70 | $5.59 | $5.67 | $5.67 | 6,239 |
| 2023-04-12 | $5.60 | $5.61 | $5.56 | $5.60 | $5.60 | 22,161 |
| 2023-04-11 | $5.64 | $5.69 | $5.60 | $5.63 | $5.63 | 12,856 |
| 2023-04-10 | $5.69 | $5.74 | $5.63 | $5.68 | $5.68 | 34,897 |
| 2023-04-06 | $5.74 | $5.76 | $5.74 | $5.76 | $5.76 | 6,684 |
| 2023-04-05 | $5.84 | $5.87 | $5.78 | $5.83 | $5.83 | 12,674 |
| 2023-04-04 | $5.74 | $5.83 | $5.71 | $5.81 | $5.81 | 33,667 |
| 2023-04-03 | $5.76 | $5.77 | $5.71 | $5.76 | $5.76 | 17,403 |
| 2023-03-31 | $5.57 | $5.65 | $5.55 | $5.65 | $5.65 | 4,680 |
| 2023-03-30 | $5.56 | $5.58 | $5.53 | $5.55 | $5.55 | 17,893 |
| 2023-03-29 | $5.56 | $5.69 | $5.56 | $5.60 | $5.60 | 11,443 |
| 2023-03-28 | $5.60 | $5.65 | $5.56 | $5.65 | $5.65 | 18,256 |
| 2023-03-27 | $5.68 | $5.72 | $5.65 | $5.72 | $5.72 | 11,382 |
| 2023-03-24 | $5.78 | $5.78 | $5.71 | $5.76 | $5.76 | 7,554 |
| 2023-03-23 | $5.83 | $5.83 | $5.76 | $5.78 | $5.78 | 11,747 |
| 2023-03-22 | $5.68 | $5.75 | $5.62 | $5.63 | $5.63 | 41,208 |
| 2023-03-21 | $5.56 | $5.57 | $5.53 | $5.56 | $5.56 | 16,667 |
| 2023-03-20 | $5.55 | $5.58 | $5.51 | $5.53 | $5.53 | 20,098 |
| 2023-03-17 | $5.69 | $5.69 | $5.61 | $5.61 | $5.61 | 15,642 |
| 2023-03-16 | $5.45 | $5.53 | $5.45 | $5.52 | $5.52 | 50,755 |
| 2023-03-15 | $5.26 | $5.26 | $5.20 | $5.23 | $5.23 | 35,115 |
| 2023-03-14 | $5.45 | $5.45 | $5.41 | $5.45 | $5.45 | 55,293 |
| 2023-03-13 | $5.42 | $5.47 | $5.40 | $5.43 | $5.43 | 35,932 |
| 2023-03-10 | $5.40 | $5.43 | $5.31 | $5.38 | $5.38 | 28,480 |
| 2023-03-09 | $5.52 | $5.52 | $5.40 | $5.42 | $5.42 | 94,400 |
| 2023-03-08 | $5.44 | $5.45 | $5.39 | $5.39 | $5.39 | 43,544 |
| 2023-03-07 | $5.41 | $5.45 | $5.37 | $5.43 | $5.43 | 29,938 |
| 2023-03-06 | $5.50 | $5.53 | $5.46 | $5.46 | $5.46 | 77,278 |
| 2023-03-03 | $5.37 | $5.41 | $5.35 | $5.41 | $5.41 | 21,277 |
| 2023-03-02 | $5.28 | $5.34 | $5.27 | $5.34 | $5.34 | 64,277 |
| 2023-03-01 | $5.37 | $5.40 | $5.34 | $5.34 | $5.34 | 60,378 |
| 2023-02-28 | $5.32 | $5.41 | $5.32 | $5.36 | $5.36 | 122,319 |
| 2023-02-27 | $5.36 | $5.38 | $5.31 | $5.38 | $5.38 | 106,493 |
| 2023-02-24 | $5.44 | $5.53 | $5.44 | $5.48 | $5.48 | 18,651 |
| 2023-02-23 | $5.54 | $5.64 | $5.54 | $5.64 | $5.64 | 23,048 |
| 2023-02-22 | $5.63 | $5.67 | $5.58 | $5.60 | $5.60 | 35,923 |
| 2023-02-21 | $5.68 | $5.72 | $5.64 | $5.70 | $5.70 | 19,183 |
| 2023-02-17 | $5.63 | $5.69 | $5.63 | $5.64 | $5.64 | 56,323 |
| 2023-02-16 | $5.68 | $5.75 | $5.68 | $5.68 | $5.68 | 39,369 |
| 2023-02-15 | $5.67 | $5.75 | $5.67 | $5.73 | $5.73 | 21,152 |
| 2023-02-14 | $5.89 | $5.94 | $5.83 | $5.87 | $5.87 | 17,118 |
| 2023-02-13 | $5.93 | $5.96 | $5.84 | $5.91 | $5.91 | 23,092 |
| 2023-02-10 | $6.01 | $6.01 | $5.92 | $5.95 | $5.95 | 18,985 |
| 2023-02-09 | $6.23 | $6.25 | $6.15 | $6.18 | $6.18 | 55,371 |
| 2023-02-08 | $6.32 | $6.32 | $6.23 | $6.25 | $6.25 | 37,119 |
| 2023-02-07 | $6.18 | $6.29 | $6.14 | $6.23 | $6.23 | 35,794 |
| 2023-02-06 | $6.16 | $6.16 | $6.08 | $6.14 | $6.14 | 25,713 |
| 2023-02-03 | $6.32 | $6.42 | $6.32 | $6.39 | $6.39 | 9,532 |
| 2023-02-02 | $5.99 | $6.22 | $5.98 | $6.02 | $6.02 | 52,724 |
| 2023-02-01 | $5.68 | $5.74 | $5.60 | $5.74 | $5.74 | 18,090 |
| 2023-01-31 | $5.70 | $5.79 | $5.66 | $5.79 | $5.79 | 14,091 |
| 2023-01-30 | $5.75 | $5.75 | $5.70 | $5.72 | $5.72 | 40,437 |
| 2023-01-27 | $5.76 | $5.79 | $5.70 | $5.75 | $5.75 | 135,675 |
| 2023-01-26 | $5.73 | $5.79 | $5.72 | $5.79 | $5.79 | 254,674 |
| 2023-01-25 | $5.77 | $5.83 | $5.74 | $5.78 | $5.78 | 244,442 |
| 2023-01-24 | $5.72 | $5.80 | $5.68 | $5.80 | $5.80 | 43,731 |
| 2023-01-23 | $5.67 | $5.74 | $5.65 | $5.69 | $5.69 | 65,329 |
| 2023-01-20 | $5.57 | $5.65 | $5.57 | $5.65 | $5.65 | 25,777 |
| 2023-01-19 | $5.65 | $5.67 | $5.61 | $5.65 | $5.65 | 278,744 |
| 2023-01-18 | $5.64 | $5.71 | $5.58 | $5.58 | $5.58 | 298,572 |
| 2023-01-17 | $5.57 | $5.57 | $5.54 | $5.57 | $5.57 | 39,007 |
| 2023-01-13 | $5.29 | $5.29 | $5.26 | $5.29 | $5.29 | 21,769 |
| 2023-01-12 | $5.17 | $5.25 | $5.16 | $5.22 | $5.22 | 64,522 |
| 2023-01-11 | $5.04 | $5.11 | $5.04 | $5.10 | $5.10 | 44,857 |
| 2023-01-10 | $5.07 | $5.11 | $5.02 | $5.06 | $5.06 | 116,409 |
| 2023-01-09 | $5.12 | $5.14 | $5.09 | $5.09 | $5.09 | 110,008 |
| 2023-01-06 | $4.95 | $5.09 | $4.90 | $5.04 | $5.04 | 143,778 |
| 2023-01-05 | $4.96 | $5.01 | $4.96 | $5.01 | $5.01 | 112,617 |
| 2023-01-04 | $4.93 | $4.97 | $4.91 | $4.95 | $4.95 | 206,205 |
| 2023-01-03 | $4.97 | $4.99 | $4.94 | $4.98 | $4.98 | 98,520 |
| 2022-12-30 | $4.97 | $4.97 | $4.90 | $4.93 | $4.93 | 120,810 |
| 2022-12-29 | $5.00 | $5.00 | $4.89 | $4.96 | $4.96 | 186,702 |
| 2022-12-28 | $4.83 | $4.85 | $4.78 | $4.78 | $4.78 | 70,948 |
| 2022-12-27 | $5.00 | $5.07 | $4.94 | $4.94 | $4.94 | 169,818 |
| 2022-12-23 | $4.84 | $5.11 | $4.84 | $5.00 | $5.00 | 107,317 |
| 2022-12-22 | $5.03 | $5.17 | $4.93 | $5.00 | $5.00 | 109,886 |
| 2022-12-21 | $5.15 | $5.15 | $5.08 | $5.11 | $5.11 | 109,194 |
| 2022-12-20 | $5.14 | $5.16 | $5.06 | $5.12 | $5.12 | 255,369 |
| 2022-12-19 | $5.11 | $5.15 | $5.02 | $5.03 | $5.03 | 146,152 |
| 2022-12-16 | $5.07 | $5.09 | $5.05 | $5.09 | $5.09 | 89,272 |
| 2022-12-15 | $5.16 | $5.32 | $5.02 | $5.06 | $5.06 | 63,841 |
| 2022-12-14 | $5.29 | $5.32 | $5.21 | $5.30 | $5.30 | 49,408 |
| 2022-12-13 | $5.38 | $5.40 | $5.28 | $5.37 | $5.37 | 66,860 |
| 2022-12-12 | $5.26 | $5.28 | $5.19 | $5.25 | $5.25 | 49,446 |
| 2022-12-09 | $5.33 | $5.39 | $5.25 | $5.28 | $5.28 | 42,131 |
| 2022-12-08 | $5.25 | $5.29 | $5.20 | $5.21 | $5.21 | 72,993 |
| 2022-12-07 | $5.33 | $5.37 | $5.26 | $5.31 | $5.31 | 109,040 |
| 2022-12-06 | $5.26 | $5.28 | $5.20 | $5.23 | $5.23 | 88,546 |
| 2022-12-05 | $5.50 | $5.50 | $5.33 | $5.33 | $5.33 | 34,484 |
| 2022-12-02 | $5.44 | $5.56 | $5.43 | $5.56 | $5.56 | 49,519 |
| 2022-12-01 | $5.53 | $5.58 | $5.49 | $5.50 | $5.50 | 40,631 |
| 2022-11-30 | $5.36 | $5.45 | $5.29 | $5.43 | $5.43 | 82,301 |
| 2022-11-29 | $5.41 | $5.43 | $5.33 | $5.35 | $5.35 | 48,209 |
| 2022-11-28 | $5.38 | $5.49 | $5.32 | $5.34 | $5.34 | 101,269 |
| 2022-11-25 | $5.30 | $5.34 | $5.29 | $5.33 | $5.33 | 19,929 |
| 2022-11-23 | $5.21 | $5.21 | $5.06 | $5.15 | $5.15 | 50,868 |
| 2022-11-22 | $5.05 | $5.09 | $5.05 | $5.05 | $5.05 | 131,470 |
| 2022-11-21 | $5.18 | $5.18 | $4.98 | $5.01 | $5.01 | 97,033 |
| 2022-11-18 | $5.17 | $5.19 | $5.12 | $5.12 | $5.12 | 83,015 |
| 2022-11-17 | $5.27 | $5.27 | $5.04 | $5.21 | $5.21 | 117,771 |
| 2022-11-16 | $5.30 | $5.42 | $5.23 | $5.27 | $5.27 | 89,881 |
| 2022-11-15 | $5.30 | $5.34 | $5.25 | $5.31 | $5.31 | 135,430 |
| 2022-11-14 | $5.12 | $5.31 | $5.12 | $5.28 | $5.28 | 111,781 |
| 2022-11-11 | $5.32 | $5.32 | $5.06 | $5.20 | $5.20 | 85,333 |
| 2022-11-10 | $4.91 | $5.02 | $4.91 | $5.02 | $5.02 | 199,040 |
| 2022-11-09 | $4.79 | $4.81 | $4.72 | $4.75 | $4.75 | 91,090 |
| 2022-11-08 | $4.75 | $4.78 | $4.71 | $4.72 | $4.72 | 357,578 |
| 2022-11-07 | $4.66 | $4.71 | $4.66 | $4.71 | $4.71 | 217,629 |
| 2022-11-04 | $4.59 | $4.69 | $4.59 | $4.63 | $4.63 | 79,979 |
| 2022-11-03 | $5.05 | $5.05 | $4.82 | $4.99 | $4.99 | 111,927 |
| 2022-11-02 | $5.19 | $5.19 | $4.77 | $4.85 | $4.85 | 354,287 |
| 2022-11-01 | $5.35 | $5.37 | $5.27 | $5.27 | $5.27 | 280,587 |
| 2022-10-31 | $5.12 | $5.13 | $5.07 | $5.09 | $5.09 | 196,189 |
| 2022-10-28 | $5.06 | $5.14 | $5.06 | $5.10 | $5.10 | 72,945 |
| 2022-10-27 | $5.27 | $5.28 | $5.14 | $5.14 | $5.14 | 145,930 |
| 2022-10-26 | $5.30 | $5.44 | $5.23 | $5.37 | $5.37 | 63,103 |
| 2022-10-25 | $5.20 | $5.26 | $5.20 | $5.24 | $5.24 | 146,279 |
| 2022-10-24 | $5.05 | $5.25 | $5.05 | $5.18 | $5.18 | 180,659 |
| 2022-10-21 | $5.14 | $5.21 | $4.94 | $5.20 | $5.20 | 154,304 |
| 2022-10-20 | $5.16 | $5.21 | $5.05 | $5.08 | $5.08 | 121,470 |
| 2022-10-19 | $5.18 | $5.18 | $5.08 | $5.13 | $5.13 | 88,929 |
| 2022-10-18 | $5.25 | $5.29 | $5.15 | $5.20 | $5.20 | 151,861 |
| 2022-10-17 | $5.03 | $5.24 | $5.02 | $5.19 | $5.19 | 218,701 |
| 2022-10-14 | $5.16 | $5.18 | $5.06 | $5.11 | $5.11 | 72,619 |
| 2022-10-13 | $4.93 | $5.21 | $4.93 | $5.20 | $5.20 | 173,787 |
| 2022-10-12 | $5.24 | $5.31 | $5.15 | $5.15 | $5.15 | 85,201 |
| 2022-10-11 | $5.26 | $5.35 | $5.20 | $5.20 | $5.20 | 287,749 |
| 2022-10-10 | $5.27 | $5.35 | $5.27 | $5.31 | $5.31 | 151,125 |
| 2022-10-07 | $5.43 | $5.44 | $5.31 | $5.32 | $5.32 | 99,698 |
| 2022-10-06 | $5.53 | $5.62 | $5.44 | $5.46 | $5.46 | 189,718 |
| 2022-10-05 | $5.56 | $5.68 | $5.44 | $5.51 | $5.51 | 96,755 |
| 2022-10-04 | $5.36 | $5.63 | $5.36 | $5.49 | $5.49 | 486,040 |
| 2022-10-03 | $5.24 | $5.37 | $5.19 | $5.35 | $5.35 | 163,675 |
| 2022-09-30 | $5.26 | $5.33 | $5.21 | $5.29 | $5.29 | 149,387 |
| 2022-09-29 | $5.22 | $5.43 | $5.21 | $5.22 | $5.22 | 160,757 |
| 2022-09-28 | $5.37 | $5.48 | $5.25 | $5.40 | $5.40 | 132,272 |
| 2022-09-27 | $5.31 | $5.55 | $5.31 | $5.31 | $5.31 | 602,648 |
| 2022-09-26 | $5.34 | $5.39 | $5.28 | $5.38 | $5.38 | 219,837 |
| 2022-09-23 | $5.58 | $5.58 | $5.35 | $5.35 | $5.35 | 100,599 |
| 2022-09-22 | $5.58 | $5.58 | $5.46 | $5.52 | $5.52 | 143,305 |
| 2022-09-21 | $5.50 | $5.61 | $5.46 | $5.46 | $5.46 | 153,586 |
| 2022-09-20 | $5.53 | $5.55 | $5.43 | $5.51 | $5.51 | 241,208 |
| 2022-09-19 | $5.60 | $5.68 | $5.57 | $5.68 | $5.68 | 246,086 |
| 2022-09-16 | $5.71 | $5.73 | $5.60 | $5.65 | $5.65 | 94,017 |
| 2022-09-15 | $5.86 | $5.87 | $5.74 | $5.75 | $5.75 | 93,499 |
| 2022-09-14 | $5.67 | $5.81 | $5.67 | $5.75 | $5.75 | 141,269 |
| 2022-09-13 | $5.62 | $5.76 | $5.62 | $5.64 | $5.64 | 170,553 |
| 2022-09-12 | $5.80 | $5.91 | $5.78 | $5.78 | $5.78 | 159,980 |
| 2022-09-09 | $5.84 | $5.84 | $5.70 | $5.75 | $5.75 | 179,256 |
| 2022-09-08 | $5.60 | $5.70 | $5.50 | $5.65 | $5.65 | 133,457 |
| 2022-09-07 | $5.59 | $5.65 | $5.54 | $5.64 | $5.64 | 207,445 |
| 2022-09-06 | $5.68 | $5.70 | $5.62 | $5.64 | $5.64 | 207,445 |
| 2022-09-02 | $5.78 | $5.83 | $5.69 | $5.73 | $5.73 | 103,560 |
| 2022-09-01 | $5.84 | $5.84 | $5.75 | $5.82 | $5.82 | 108,646 |
| 2022-08-31 | $5.91 | $5.92 | $5.85 | $5.85 | $5.85 | 107,220 |
| 2022-08-30 | $5.94 | $5.94 | $5.85 | $5.86 | $5.86 | 133,711 |
| 2022-08-29 | $6.11 | $6.11 | $5.92 | $5.92 | $5.92 | 127,246 |
| 2022-08-26 | $6.06 | $6.21 | $5.95 | $5.95 | $5.95 | 52,650 |
| 2022-08-25 | $6.22 | $6.26 | $6.13 | $6.23 | $6.23 | 75,159 |
| 2022-08-24 | $6.16 | $6.23 | $6.11 | $6.13 | $6.13 | 102,556 |
| 2022-08-23 | $6.17 | $6.19 | $6.11 | $6.11 | $6.11 | 152,867 |
| 2022-08-22 | $6.36 | $6.36 | $6.09 | $6.10 | $6.10 | 121,506 |
| 2022-08-19 | $6.25 | $6.25 | $6.17 | $6.19 | $6.19 | 18,821 |
| 2022-08-18 | $6.48 | $6.50 | $6.46 | $6.49 | $6.49 | 28,124 |
| 2022-08-17 | $6.54 | $6.59 | $6.48 | $6.57 | $6.57 | 20,347 |
| 2022-08-16 | $6.67 | $6.71 | $6.65 | $6.68 | $6.68 | 34,486 |
| 2022-08-15 | $6.71 | $6.71 | $6.50 | $6.54 | $6.54 | 54,856 |
| 2022-08-12 | $6.58 | $6.58 | $6.47 | $6.50 | $6.50 | 34,596 |
| 2022-08-11 | $6.47 | $6.49 | $6.40 | $6.41 | $6.41 | 44,351 |
| 2022-08-10 | $6.42 | $6.45 | $6.36 | $6.43 | $6.43 | 47,799 |
| 2022-08-09 | $6.26 | $6.29 | $6.25 | $6.27 | $6.27 | 114,056 |
| 2022-08-08 | $6.42 | $6.42 | $6.30 | $6.32 | $6.32 | 63,316 |
| 2022-08-05 | $6.52 | $6.59 | $6.50 | $6.57 | $6.57 | 32,409 |
| 2022-08-04 | $6.73 | $6.76 | $6.54 | $6.59 | $6.59 | 35,571 |
| 2022-08-03 | $7.08 | $7.19 | $7.00 | $7.10 | $7.10 | 63,070 |
| 2022-08-02 | $7.36 | $7.50 | $7.29 | $7.32 | $7.32 | 130,918 |
| 2022-08-01 | $7.20 | $7.29 | $7.15 | $7.27 | $7.27 | 104,937 |
| 2022-07-29 | $6.99 | $7.03 | $6.90 | $7.00 | $7.00 | 55,228 |
| 2022-07-28 | $6.65 | $6.77 | $6.65 | $6.75 | $6.75 | 151,935 |
| 2022-07-27 | $6.37 | $6.74 | $6.37 | $6.70 | $6.70 | 366,485 |
| 2022-07-26 | $6.18 | $6.57 | $6.18 | $6.31 | $6.31 | 222,124 |
| 2022-07-25 | $6.32 | $6.38 | $6.32 | $6.34 | $6.34 | 97,741 |
| 2022-07-22 | $6.38 | $6.51 | $6.32 | $6.38 | $6.38 | 56,838 |
| 2022-07-21 | $6.16 | $6.54 | $6.16 | $6.46 | $6.46 | 56,033 |
| 2022-07-20 | $6.51 | $6.51 | $6.13 | $6.37 | $6.37 | 92,212 |
| 2022-07-19 | $6.50 | $6.50 | $6.17 | $6.38 | $6.38 | 166,352 |
| 2022-07-18 | $6.28 | $6.32 | $6.20 | $6.20 | $6.20 | 120,742 |
| 2022-07-15 | $5.99 | $6.21 | $5.99 | $6.20 | $6.20 | 70,314 |
| 2022-07-14 | $6.00 | $6.11 | $5.99 | $6.09 | $6.09 | 82,143 |
| 2022-07-13 | $6.09 | $6.24 | $6.09 | $6.20 | $6.20 | 98,682 |
| 2022-07-12 | $6.20 | $6.21 | $6.13 | $6.15 | $6.15 | 182,839 |
| 2022-07-11 | $6.38 | $6.38 | $6.25 | $6.26 | $6.26 | 170,555 |
| 2022-07-08 | $6.38 | $6.45 | $6.38 | $6.44 | $6.44 | 95,990 |
| 2022-07-07 | $6.48 | $6.48 | $6.37 | $6.40 | $6.40 | 197,665 |
| 2022-07-06 | $6.03 | $6.26 | $6.03 | $6.18 | $6.18 | 368,240 |
| 2022-07-05 | $5.71 | $5.95 | $5.71 | $5.93 | $5.93 | 220,134 |
| 2022-07-01 | $5.73 | $5.91 | $5.73 | $5.85 | $5.85 | 118,907 |
| 2022-06-30 | $5.72 | $5.81 | $5.71 | $5.76 | $5.76 | 101,727 |
| 2022-06-29 | $5.94 | $5.94 | $5.85 | $5.91 | $5.91 | 150,144 |
| 2022-06-28 | $5.99 | $5.99 | $5.83 | $5.83 | $5.83 | 190,776 |
| 2022-06-27 | $6.08 | $6.24 | $6.02 | $6.08 | $6.08 | 208,239 |
| 2022-06-24 | $6.14 | $6.21 | $6.14 | $6.19 | $6.19 | 116,206 |
| 2022-06-23 | $5.89 | $5.99 | $5.89 | $5.98 | $5.98 | 209,782 |
| 2022-06-22 | $5.86 | $5.92 | $5.84 | $5.86 | $5.86 | 418,412 |
| 2022-06-21 | $5.84 | $5.86 | $5.81 | $5.82 | $5.82 | 219,118 |
| 2022-06-17 | $5.38 | $5.63 | $5.38 | $5.55 | $5.55 | 123,808 |
| 2022-06-16 | $5.77 | $5.77 | $5.64 | $5.68 | $5.68 | 193,908 |
| 2022-06-15 | $5.98 | $5.99 | $5.80 | $5.95 | $5.95 | 318,023 |
| 2022-06-14 | $6.08 | $6.08 | $5.85 | $5.91 | $5.91 | 390,300 |
| 2022-06-13 | $6.05 | $6.08 | $5.92 | $5.93 | $5.93 | 241,796 |
| 2022-06-10 | $6.35 | $6.35 | $6.18 | $6.22 | $6.22 | 150,649 |
| 2022-06-09 | $6.48 | $6.50 | $6.40 | $6.40 | $6.40 | 77,739 |
| 2022-06-08 | $6.54 | $6.56 | $6.47 | $6.52 | $6.52 | 141,264 |
| 2022-06-07 | $6.54 | $6.59 | $6.52 | $6.59 | $6.59 | 282,917 |
| 2022-06-06 | $6.56 | $6.66 | $6.55 | $6.63 | $6.63 | 163,059 |
| 2022-06-03 | $6.81 | $6.81 | $6.59 | $6.60 | $6.60 | 160,710 |
| 2022-06-02 | $6.49 | $6.55 | $6.46 | $6.55 | $6.55 | 218,951 |
| 2022-06-01 | $6.49 | $6.61 | $6.40 | $6.49 | $6.49 | 260,074 |
| 2022-05-31 | $6.57 | $6.63 | $6.53 | $6.63 | $6.63 | 343,477 |
| 2022-05-27 | $6.51 | $6.54 | $6.50 | $6.54 | $6.54 | 92,291 |
| 2022-05-26 | $6.60 | $6.62 | $6.56 | $6.62 | $6.62 | 116,071 |
| 2022-05-25 | $6.39 | $6.52 | $6.39 | $6.52 | $6.52 | 171,872 |
| 2022-05-24 | $6.82 | $6.82 | $6.41 | $6.59 | $6.59 | 259,104 |
| 2022-05-23 | $6.86 | $6.90 | $6.78 | $6.81 | $6.81 | 152,905 |
| 2022-05-20 | $6.65 | $6.65 | $6.49 | $6.59 | $6.59 | 101,087 |
| 2022-05-19 | $6.49 | $6.62 | $6.49 | $6.53 | $6.53 | 186,156 |
| 2022-05-18 | $6.69 | $6.69 | $6.56 | $6.59 | $6.59 | 81,108 |
| 2022-05-17 | $6.53 | $6.55 | $6.44 | $6.52 | $6.52 | 297,090 |
| 2022-05-16 | $6.41 | $6.49 | $6.40 | $6.43 | $6.43 | 176,347 |
| 2022-05-13 | $6.50 | $6.63 | $6.50 | $6.59 | $6.59 | 139,718 |
| 2022-05-12 | $6.43 | $6.56 | $6.43 | $6.52 | $6.52 | 248,657 |
| 2022-05-11 | $6.96 | $6.96 | $6.72 | $6.76 | $6.76 | 251,161 |
| 2022-05-10 | $6.67 | $6.70 | $6.56 | $6.69 | $6.69 | 501,768 |
| 2022-05-09 | $6.75 | $6.92 | $6.63 | $6.74 | $6.74 | 325,691 |
| 2022-05-06 | $6.93 | $7.00 | $6.90 | $6.92 | $6.92 | 190,429 |
| 2022-05-05 | $7.41 | $7.41 | $7.00 | $7.05 | $7.05 | 241,555 |
| 2022-05-04 | $7.16 | $7.39 | $7.11 | $7.34 | $7.34 | 111,630 |
| 2022-05-03 | $7.16 | $7.21 | $7.13 | $7.16 | $7.16 | 305,294 |
| 2022-05-02 | $7.23 | $7.23 | $7.04 | $7.14 | $7.14 | 169,753 |
| 2022-04-29 | $7.80 | $7.91 | $7.56 | $7.78 | $7.78 | 92,009 |
| 2022-04-28 | $7.84 | $7.91 | $7.68 | $7.70 | $7.70 | 234,633 |
| 2022-04-27 | $8.04 | $8.12 | $8.01 | $8.01 | $8.01 | 148,207 |
| 2022-04-26 | $8.04 | $8.04 | $7.86 | $7.88 | $7.88 | 292,054 |
| 2022-04-25 | $7.73 | $7.86 | $7.69 | $7.74 | $7.74 | 235,066 |
| 2022-04-22 | $7.86 | $7.96 | $7.78 | $7.84 | $7.84 | 98,628 |
| 2022-04-21 | $8.05 | $8.13 | $7.88 | $7.90 | $7.90 | 199,416 |
| 2022-04-20 | $8.01 | $8.13 | $7.94 | $7.96 | $7.96 | 177,543 |
| 2022-04-19 | $8.10 | $8.21 | $8.10 | $8.20 | $8.20 | 268,305 |
| 2022-04-18 | $8.10 | $8.10 | $7.91 | $7.91 | $7.91 | 74,981 |
| 2022-04-14 | $8.18 | $8.18 | $8.06 | $8.06 | $8.06 | 98,552 |
| 2022-04-13 | $8.04 | $8.18 | $8.04 | $8.15 | $8.15 | 178,965 |
| 2022-04-12 | $8.33 | $8.33 | $7.94 | $7.98 | $7.98 | 211,940 |
| 2022-04-11 | $8.03 | $8.03 | $7.94 | $7.94 | $7.94 | 278,242 |
| 2022-04-08 | $8.24 | $8.31 | $8.24 | $8.24 | $8.24 | 143,102 |
| 2022-04-07 | $8.31 | $8.38 | $8.20 | $8.27 | $8.27 | 125,581 |
| 2022-04-06 | $8.21 | $8.27 | $8.18 | $8.22 | $8.22 | 239,392 |
| 2022-04-05 | $8.36 | $8.39 | $8.20 | $8.23 | $8.23 | 171,186 |
| 2022-04-04 | $8.93 | $8.93 | $8.64 | $8.75 | $8.75 | 109,163 |
| 2022-04-01 | $8.70 | $8.78 | $8.62 | $8.72 | $8.72 | 115,194 |
| 2022-03-31 | $8.68 | $8.72 | $8.63 | $8.63 | $8.63 | 145,847 |
| 2022-03-30 | $8.78 | $8.84 | $8.74 | $8.74 | $8.74 | 69,639 |
| 2022-03-29 | $8.80 | $8.82 | $8.68 | $8.73 | $8.73 | 190,058 |
| 2022-03-28 | $8.80 | $8.80 | $8.67 | $8.72 | $8.72 | 148,650 |
| 2022-03-25 | $9.20 | $9.20 | $8.85 | $8.85 | $8.85 | 76,802 |
| 2022-03-24 | $8.92 | $8.98 | $8.92 | $8.98 | $8.98 | 37,724 |
| 2022-03-23 | $8.94 | $9.00 | $8.88 | $8.88 | $8.88 | 68,917 |
| 2022-03-22 | $8.65 | $8.99 | $8.65 | $8.90 | $8.90 | 374,553 |
| 2022-03-21 | $8.81 | $8.97 | $8.81 | $8.97 | $8.97 | 824,871 |
| 2022-03-18 | $8.57 | $9.04 | $8.57 | $8.97 | $8.97 | 824,871 |
| 2022-03-17 | $8.77 | $9.00 | $8.77 | $8.95 | $8.95 | 150,712 |
| 2022-03-16 | $8.67 | $8.88 | $8.60 | $8.80 | $8.80 | 256,806 |
| 2022-03-15 | $8.50 | $8.56 | $8.41 | $8.54 | $8.54 | 411,544 |
| 2022-03-14 | $8.51 | $8.58 | $8.35 | $8.36 | $8.36 | 215,794 |
| 2022-03-11 | $8.54 | $8.54 | $8.33 | $8.34 | $8.34 | 100,056 |
| 2022-03-10 | $8.73 | $8.87 | $8.67 | $8.76 | $8.76 | 176,054 |
| 2022-03-09 | $8.46 | $9.02 | $8.46 | $9.02 | $9.02 | 194,762 |
| 2022-03-08 | $8.90 | $8.90 | $8.53 | $8.64 | $8.64 | 335,196 |
| 2022-03-07 | $8.42 | $8.84 | $8.42 | $8.56 | $8.56 | 302,788 |
| 2022-03-04 | $9.18 | $9.18 | $9.06 | $9.11 | $9.11 | 217,003 |
| 2022-03-03 | $9.39 | $9.46 | $9.35 | $9.42 | $9.42 | 159,258 |
| 2022-03-02 | $9.64 | $9.74 | $9.63 | $9.65 | $9.65 | 141,122 |
| 2022-03-01 | $9.60 | $9.72 | $9.47 | $9.48 | $9.48 | 125,889 |
| 2022-02-28 | $9.68 | $9.80 | $9.61 | $9.68 | $9.68 | 168,507 |
| 2022-02-25 | $10.02 | $10.02 | $9.47 | $9.88 | $9.88 | 142,690 |
| 2022-02-24 | $9.52 | $9.54 | $9.11 | $9.54 | $9.54 | 118,651 |
| 2022-02-23 | $9.58 | $9.65 | $9.50 | $9.52 | $9.52 | 196,449 |
| 2022-02-22 | $9.64 | $9.81 | $9.53 | $9.59 | $9.59 | 123,252 |
| 2022-02-18 | $9.61 | $9.67 | $9.56 | $9.66 | $9.66 | 85,158 |
| 2022-02-17 | $9.42 | $9.42 | $9.30 | $9.30 | $9.30 | 78,939 |
| 2022-02-16 | $10.00 | $10.00 | $9.62 | $9.77 | $9.77 | 160,975 |
| 2022-02-15 | $9.85 | $9.92 | $9.77 | $9.87 | $9.87 | 202,074 |
| 2022-02-14 | $9.85 | $9.98 | $9.69 | $9.72 | $9.72 | 130,743 |
| 2022-02-11 | $10.10 | $10.11 | $9.95 | $10.10 | $10.10 | 42,146 |
| 2022-02-10 | $10.14 | $10.19 | $10.05 | $10.06 | $10.06 | 81,050 |
| 2022-02-09 | $10.17 | $10.19 | $10.13 | $10.19 | $10.19 | 71,006 |
| 2022-02-08 | $9.84 | $9.84 | $9.53 | $9.62 | $9.62 | 134,788 |
| 2022-02-07 | $9.98 | $10.07 | $9.98 | $10.01 | $10.01 | 62,755 |
| 2022-02-04 | $10.00 | $10.07 | $9.93 | $10.04 | $10.04 | 45,896 |
| 2022-02-03 | $10.47 | $10.49 | $10.11 | $10.14 | $10.14 | 631,508 |
| 2022-02-02 | $10.69 | $11.35 | $10.69 | $11.29 | $11.29 | 219,028 |
| 2022-02-01 | $10.10 | $10.10 | $9.99 | $10.08 | $10.08 | 184,331 |
| 2022-01-31 | $9.97 | $10.08 | $9.93 | $10.08 | $10.08 | 200,477 |
| 2022-01-28 | $9.33 | $9.45 | $9.18 | $9.41 | $9.41 | 86,360 |
| 2022-01-27 | $9.27 | $9.75 | $9.27 | $9.52 | $9.52 | 256,264 |
| 2022-01-26 | $9.81 | $9.87 | $9.62 | $9.64 | $9.64 | 179,839 |
| 2022-01-25 | $10.09 | $10.09 | $9.72 | $9.81 | $9.81 | 156,409 |
| 2022-01-24 | $9.63 | $9.78 | $9.48 | $9.72 | $9.72 | 292,357 |
| 2022-01-21 | $10.15 | $10.15 | $9.92 | $10.01 | $10.01 | 252,845 |
| 2022-01-20 | $10.11 | $10.11 | $9.91 | $10.04 | $10.04 | 371,265 |
| 2022-01-19 | $10.01 | $10.02 | $9.93 | $9.94 | $9.94 | 113,677 |
| 2022-01-18 | $10.69 | $10.69 | $10.30 | $10.39 | $10.39 | 71,205 |
| 2022-01-14 | $10.80 | $10.80 | $10.70 | $10.77 | $10.77 | 77,630 |
| 2022-01-13 | $10.63 | $11.12 | $10.63 | $10.81 | $10.81 | 131,352 |
| 2022-01-12 | $10.85 | $10.93 | $10.82 | $10.85 | $10.85 | 45,892 |
| 2022-01-11 | $10.55 | $10.68 | $10.53 | $10.67 | $10.67 | 173,063 |
| 2022-01-10 | $10.89 | $10.93 | $10.81 | $10.81 | $10.81 | 127,181 |
| 2022-01-07 | $10.94 | $11.17 | $10.91 | $10.96 | $10.96 | 61,003 |
| 2022-01-06 | $10.80 | $10.91 | $10.78 | $10.80 | $10.80 | 155,778 |
| 2022-01-05 | $11.11 | $11.11 | $10.94 | $10.97 | $10.97 | 89,922 |
| 2022-01-04 | $11.43 | $11.47 | $11.26 | $11.26 | $11.26 | 872,159 |
| 2022-01-03 | $11.92 | $11.92 | $11.47 | $11.48 | $11.48 | 64,762 |
| 2021-12-31 | $11.22 | $11.56 | $11.22 | $11.51 | $11.51 | 52,985 |
| 2021-12-30 | $11.41 | $11.59 | $11.41 | $11.54 | $11.54 | 47,683 |
| 2021-12-29 | $11.19 | $11.30 | $11.07 | $11.13 | $11.13 | 43,607 |
| 2021-12-28 | $11.52 | $11.52 | $11.13 | $11.13 | $11.13 | 50,203 |
| 2021-12-27 | $10.84 | $11.36 | $10.84 | $11.16 | $11.16 | 80,066 |
| 2021-12-23 | $11.34 | $11.44 | $11.27 | $11.35 | $11.35 | 36,573 |
| 2021-12-22 | $11.37 | $11.52 | $11.37 | $11.43 | $11.43 | 40,734 |
| 2021-12-21 | $10.86 | $11.21 | $10.86 | $11.18 | $11.18 | 122,120 |
| 2021-12-20 | $11.08 | $11.49 | $11.08 | $11.37 | $11.37 | 46,583 |
| 2021-12-17 | $11.92 | $11.92 | $11.70 | $11.71 | $11.71 | 63,545 |
| 2021-12-16 | $12.31 | $12.31 | $11.95 | $11.99 | $11.99 | 57,687 |
| 2021-12-15 | $12.12 | $12.21 | $12.05 | $12.20 | $12.20 | 55,573 |
| 2021-12-14 | $11.96 | $12.26 | $11.96 | $12.13 | $12.13 | 37,141 |
| 2021-12-13 | $12.23 | $12.23 | $12.05 | $12.18 | $12.18 | 30,668 |
| 2021-12-10 | $12.78 | $12.78 | $12.58 | $12.59 | $12.59 | 13,810 |
| 2021-12-09 | $13.12 | $13.12 | $12.72 | $12.73 | $12.73 | 16,765 |
| 2021-12-08 | $12.83 | $13.05 | $12.79 | $12.84 | $12.84 | 95,235 |
| 2021-12-07 | $12.75 | $12.90 | $12.70 | $12.87 | $12.87 | 734,125 |
| 2021-12-06 | $12.69 | $13.24 | $12.69 | $13.03 | $13.03 | 78,365 |
| 2021-12-03 | $13.80 | $13.80 | $13.42 | $13.53 | $13.53 | 44,993 |
| 2021-12-02 | $12.54 | $13.21 | $12.54 | $13.02 | $13.02 | 81,580 |
| 2021-12-01 | $13.14 | $13.20 | $12.94 | $12.94 | $12.94 | 54,424 |
| 2021-11-30 | $13.20 | $13.28 | $13.01 | $13.13 | $13.13 | 131,932 |
| 2021-11-29 | $13.45 | $13.55 | $13.38 | $13.46 | $13.46 | 34,808 |
| 2021-11-26 | $13.69 | $13.69 | $13.28 | $13.34 | $13.34 | 10,361 |
| 2021-11-24 | $13.80 | $13.90 | $13.74 | $13.79 | $13.79 | 331,514 |
| 2021-11-23 | $14.48 | $14.48 | $14.30 | $14.40 | $14.40 | 408,893 |
| 2021-11-22 | $14.97 | $14.97 | $14.49 | $14.50 | $14.50 | 27,981 |
| 2021-11-19 | $14.32 | $14.45 | $14.32 | $14.41 | $14.41 | 12,993 |
| 2021-11-18 | $14.10 | $14.19 | $14.10 | $14.18 | $14.18 | 14,167 |
| 2021-11-17 | $14.16 | $14.25 | $14.16 | $14.20 | $14.20 | 21,981 |
| 2021-11-16 | $13.94 | $13.97 | $13.92 | $13.92 | $13.92 | 34,436 |
| 2021-11-15 | $14.23 | $14.23 | $13.73 | $13.73 | $13.73 | 10,748 |
| 2021-11-12 | $13.66 | $13.78 | $13.66 | $13.78 | $13.78 | 15,794 |
| 2021-11-11 | $13.90 | $13.90 | $13.75 | $13.80 | $13.80 | 16,119 |
| 2021-11-10 | $14.18 | $14.22 | $13.96 | $14.08 | $14.08 | 12,179 |
| 2021-11-09 | $13.97 | $14.38 | $13.97 | $14.38 | $14.38 | 15,483 |
| 2021-11-08 | $14.20 | $14.20 | $13.94 | $14.03 | $14.03 | 5,887 |
| 2021-11-05 | $13.94 | $14.03 | $13.89 | $14.03 | $14.03 | 29,853 |
| 2021-11-04 | $13.85 | $13.85 | $13.66 | $13.81 | $13.81 | 15,220 |
| 2021-11-03 | $12.90 | $13.69 | $12.90 | $13.50 | $13.50 | 25,536 |
| 2021-11-02 | $13.36 | $13.45 | $13.10 | $13.15 | $13.15 | 69,696 |
| 2021-11-01 | $12.51 | $12.53 | $12.47 | $12.53 | $12.53 | 34,122 |
| 2021-10-29 | $12.33 | $12.36 | $12.30 | $12.34 | $12.34 | 18,888 |
| 2021-10-28 | $12.09 | $12.13 | $12.08 | $12.13 | $12.13 | 36,392 |
| 2021-10-27 | $11.71 | $11.93 | $11.71 | $11.83 | $11.83 | 26,843 |
| 2021-10-26 | $12.20 | $12.20 | $11.98 | $12.01 | $12.01 | 45,606 |
| 2021-10-25 | $11.84 | $11.96 | $11.77 | $11.89 | $11.89 | 40,125 |
| 2021-10-22 | $11.61 | $11.66 | $11.61 | $11.61 | $11.61 | 25,834 |
| 2021-10-21 | $12.06 | $12.14 | $12.06 | $12.09 | $12.09 | 12,397 |
| 2021-10-20 | $12.29 | $12.29 | $12.24 | $12.25 | $12.25 | 10,955 |
| 2021-10-19 | $12.42 | $12.42 | $12.26 | $12.29 | $12.29 | 53,392 |
| 2021-10-18 | $12.11 | $12.25 | $12.03 | $12.12 | $12.12 | 34,332 |
| 2021-10-15 | $12.03 | $12.04 | $11.99 | $12.00 | $12.00 | 28,360 |
| 2021-10-14 | $12.40 | $12.40 | $12.24 | $12.28 | $12.28 | 22,250 |
| 2021-10-13 | $12.28 | $12.28 | $12.12 | $12.13 | $12.13 | 19,359 |
| 2021-10-12 | $12.11 | $12.19 | $12.06 | $12.16 | $12.16 | 39,028 |
| 2021-10-11 | $12.63 | $12.63 | $12.43 | $12.54 | $12.54 | 54,773 |
| 2021-10-08 | $12.36 | $12.36 | $12.26 | $12.27 | $12.27 | 83,394 |
| 2021-10-07 | $12.54 | $12.54 | $12.42 | $12.46 | $12.46 | 25,161 |
| 2021-10-06 | $12.56 | $12.56 | $12.18 | $12.34 | $12.34 | 18,657 |
| 2021-10-05 | $12.25 | $12.40 | $12.25 | $12.38 | $12.38 | 58,212 |
| 2021-10-04 | $12.76 | $12.76 | $12.50 | $12.54 | $12.54 | 51,566 |
| 2021-10-01 | $12.97 | $13.13 | $12.87 | $12.96 | $12.96 | 23,401 |
| 2021-09-30 | $13.19 | $13.19 | $12.75 | $12.82 | $12.82 | 39,239 |
| 2021-09-29 | $13.68 | $13.68 | $13.27 | $13.31 | $13.31 | 27,058 |
| 2021-09-28 | $13.75 | $13.75 | $12.94 | $13.33 | $13.33 | 16,300 |
| 2021-09-27 | $13.74 | $13.74 | $13.25 | $13.36 | $13.36 | 27,460 |
| 2021-09-24 | $13.73 | $13.73 | $13.50 | $13.73 | $13.73 | 9,463 |
| 2021-09-23 | $13.43 | $13.50 | $13.36 | $13.47 | $13.47 | 40,761 |
| 2021-09-22 | $13.41 | $13.47 | $13.38 | $13.41 | $13.41 | 66,786 |
| 2021-09-21 | $13.28 | $13.53 | $13.28 | $13.51 | $13.51 | 46,159 |
| 2021-09-20 | $13.29 | $13.29 | $13.17 | $13.21 | $13.21 | 26,120 |
| 2021-09-17 | $13.33 | $13.51 | $13.30 | $13.37 | $13.37 | 22,309 |
| 2021-09-16 | $13.34 | $13.40 | $13.32 | $13.32 | $13.32 | 59,577 |
| 2021-09-15 | $13.49 | $13.58 | $13.48 | $13.53 | $13.53 | 30,984 |
| 2021-09-14 | $13.41 | $13.45 | $13.37 | $13.39 | $13.39 | 25,006 |
| 2021-09-13 | $12.95 | $12.95 | $12.62 | $12.75 | $12.75 | 302,914 |
| 2021-09-10 | $12.87 | $12.87 | $12.70 | $12.73 | $12.73 | 16,250 |
| 2021-09-09 | $12.77 | $13.10 | $12.77 | $12.99 | $12.99 | 22,114 |
| 2021-09-08 | $13.30 | $13.30 | $13.08 | $13.08 | $13.08 | 310,755 |
| 2021-09-07 | $12.94 | $13.16 | $12.86 | $12.97 | $12.97 | 35,291 |
| 2021-09-03 | $13.37 | $13.48 | $13.34 | $13.48 | $13.48 | 78,074 |
| 2021-09-02 | $13.15 | $13.18 | $13.12 | $13.14 | $13.14 | 37,279 |
| 2021-09-01 | $12.78 | $13.15 | $12.78 | $13.13 | $13.13 | 57,163 |
| 2021-08-31 | $13.16 | $13.16 | $12.96 | $12.97 | $12.97 | 378,957 |
| 2021-08-30 | $12.95 | $12.95 | $12.54 | $12.58 | $12.58 | 39,364 |
| 2021-08-27 | $12.39 | $12.53 | $12.39 | $12.53 | $12.53 | 12,563 |
| 2021-08-26 | $12.45 | $12.51 | $12.43 | $12.43 | $12.43 | 99,735 |
| 2021-08-25 | $12.43 | $12.50 | $12.41 | $12.48 | $12.48 | 30,864 |
| 2021-08-24 | $11.76 | $12.28 | $11.76 | $12.24 | $12.24 | 48,658 |
| 2021-08-23 | $12.51 | $12.51 | $12.16 | $12.24 | $12.24 | 24,573 |
| 2021-08-20 | $11.88 | $11.90 | $11.83 | $11.90 | $11.90 | 18,201 |
| 2021-08-19 | $11.91 | $11.91 | $11.83 | $11.89 | $11.89 | 59,288 |
| 2021-08-18 | $11.36 | $11.52 | $11.34 | $11.50 | $11.50 | 1,577,465 |
| 2021-08-17 | $11.37 | $11.43 | $11.35 | $11.42 | $11.42 | 65,083 |
| 2021-08-16 | $11.44 | $11.44 | $11.33 | $11.41 | $11.41 | 34,212 |
| 2021-08-13 | $11.32 | $11.42 | $11.32 | $11.39 | $11.39 | 44,195 |
| 2021-08-12 | $11.15 | $11.21 | $11.13 | $11.19 | $11.19 | 17,782 |
| 2021-08-11 | $11.50 | $11.50 | $11.40 | $11.42 | $11.42 | 126,747 |
| 2021-08-10 | $10.88 | $11.19 | $10.88 | $11.07 | $11.07 | 89,153 |
| 2021-08-09 | $11.53 | $11.53 | $11.07 | $11.19 | $11.19 | 47,546 |
| 2021-08-06 | $11.19 | $11.19 | $11.06 | $11.09 | $11.09 | 27,334 |
| 2021-08-05 | $10.78 | $11.24 | $10.78 | $11.09 | $11.09 | 13,700 |
| 2021-08-04 | $11.12 | $11.42 | $11.12 | $11.21 | $11.21 | 376,578 |
| 2021-08-03 | $10.40 | $11.00 | $10.40 | $10.99 | $10.99 | 254,108 |
| 2021-08-02 | $10.23 | $10.44 | $10.01 | $10.15 | $10.15 | 34,111 |
| 2021-07-30 | $9.90 | $10.00 | $9.90 | $9.99 | $9.99 | 40,425 |
| 2021-07-29 | $10.19 | $10.24 | $10.09 | $10.21 | $10.21 | 184,123 |
| 2021-07-28 | $10.53 | $10.53 | $10.22 | $10.37 | $10.37 | 202,042 |
| 2021-07-27 | $10.98 | $10.98 | $10.62 | $10.69 | $10.69 | 104,814 |
| 2021-07-26 | $10.51 | $10.72 | $10.45 | $10.65 | $10.65 | 27,400 |
| 2021-07-23 | $10.41 | $10.43 | $10.35 | $10.40 | $10.40 | 40,140 |
| 2021-07-22 | $10.36 | $10.43 | $10.34 | $10.40 | $10.40 | 38,437 |
| 2021-07-21 | $10.49 | $10.49 | $10.19 | $10.36 | $10.36 | 56,173 |
| 2021-07-20 | $10.38 | $10.48 | $10.29 | $10.40 | $10.40 | 132,741 |
| 2021-07-19 | $10.33 | $10.52 | $10.25 | $10.41 | $10.41 | 72,726 |
| 2021-07-16 | $10.41 | $10.49 | $10.30 | $10.33 | $10.33 | 42,995 |
| 2021-07-15 | $10.83 | $10.83 | $10.58 | $10.66 | $10.66 | 112,381 |
| 2021-07-14 | $10.66 | $10.81 | $10.34 | $10.65 | $10.65 | 33,094 |
| 2021-07-13 | $10.16 | $10.25 | $10.06 | $10.14 | $10.14 | 122,337 |
| 2021-07-12 | $10.53 | $10.53 | $10.07 | $10.07 | $10.07 | 37,099 |
| 2021-07-09 | $10.07 | $10.07 | $9.90 | $10.05 | $10.05 | 46,228 |
| 2021-07-08 | $10.03 | $10.15 | $10.03 | $10.04 | $10.04 | 104,929 |
| 2021-07-07 | $9.94 | $10.12 | $9.94 | $10.00 | $10.00 | 55,792 |
| 2021-07-06 | $9.74 | $10.04 | $9.74 | $9.91 | $9.91 | 17,974 |
| 2021-07-02 | $9.97 | $9.97 | $9.84 | $9.89 | $9.89 | 47,238 |
| 2021-07-01 | $9.90 | $9.90 | $9.73 | $9.80 | $9.80 | 31,486 |
| 2021-06-30 | $10.00 | $10.15 | $9.94 | $9.94 | $9.94 | 51,398 |
| 2021-06-29 | $10.11 | $10.11 | $10.00 | $10.07 | $10.07 | 58,637 |
| 2021-06-28 | $10.01 | $10.10 | $9.91 | $10.00 | $10.00 | 105,509 |
| 2021-06-25 | $10.13 | $10.20 | $10.05 | $10.15 | $10.15 | 54,050 |
| 2021-06-24 | $9.73 | $10.16 | $9.73 | $10.05 | $10.05 | 50,134 |
| 2021-06-23 | $10.31 | $10.31 | $9.98 | $10.02 | $10.02 | 71,575 |
| 2021-06-22 | $9.67 | $9.79 | $9.67 | $9.79 | $9.79 | 51,524 |
| 2021-06-21 | $9.37 | $9.72 | $9.37 | $9.72 | $9.72 | 84,813 |
| 2021-06-18 | $9.85 | $9.85 | $9.47 | $9.51 | $9.51 | 29,315 |
| 2021-06-17 | $10.00 | $10.07 | $9.95 | $10.04 | $10.04 | 101,290 |
| 2021-06-16 | $9.75 | $9.85 | $9.73 | $9.76 | $9.76 | 22,819 |
| 2021-06-15 | $9.44 | $9.63 | $9.44 | $9.53 | $9.53 | 57,216 |
| 2021-06-14 | $8.93 | $9.35 | $8.93 | $9.16 | $9.16 | 27,386 |
| 2021-06-11 | $9.10 | $9.18 | $9.08 | $9.18 | $9.18 | 104,024 |
| 2021-06-10 | $9.37 | $9.37 | $9.02 | $9.19 | $9.19 | 33,476 |
| 2021-06-09 | $9.20 | $9.38 | $9.20 | $9.21 | $9.21 | 103,821 |
| 2021-06-08 | $9.30 | $9.51 | $9.30 | $9.33 | $9.33 | 61,308 |
| 2021-06-07 | $8.86 | $9.29 | $8.86 | $9.21 | $9.21 | 33,509 |
| 2021-06-04 | $8.81 | $9.17 | $8.81 | $9.17 | $9.17 | 68,392 |
| 2021-06-03 | $9.07 | $9.35 | $9.07 | $9.24 | $9.24 | 58,671 |
| 2021-06-02 | $9.36 | $9.56 | $9.36 | $9.41 | $9.41 | 188,663 |
| 2021-06-01 | $9.59 | $9.62 | $9.35 | $9.44 | $9.44 | 93,370 |
| 2021-05-28 | $9.71 | $9.77 | $9.45 | $9.49 | $9.49 | 99,425 |
| 2021-05-27 | $9.45 | $9.48 | $9.37 | $9.45 | $9.45 | 138,541 |
| 2021-05-26 | $9.21 | $9.30 | $9.12 | $9.23 | $9.23 | 166,729 |
| 2021-05-25 | $8.67 | $8.93 | $8.67 | $8.88 | $8.88 | 93,939 |
| 2021-05-24 | $8.55 | $8.72 | $8.55 | $8.63 | $8.63 | 46,326 |
| 2021-05-21 | $8.95 | $8.95 | $8.62 | $8.70 | $8.70 | 20,044 |
| 2021-05-20 | $8.56 | $8.71 | $8.56 | $8.66 | $8.66 | 62,273 |
| 2021-05-19 | $8.50 | $8.70 | $8.44 | $8.44 | $8.44 | 97,793 |
| 2021-05-18 | $8.54 | $8.72 | $8.54 | $8.54 | $8.54 | 68,940 |
| 2021-05-17 | $8.71 | $8.71 | $8.52 | $8.58 | $8.58 | 48,419 |
| 2021-05-14 | $8.40 | $8.40 | $8.02 | $8.30 | $8.30 | 30,412 |
| 2021-05-13 | $8.14 | $8.28 | $8.00 | $8.03 | $8.03 | 94,445 |
| 2021-05-12 | $8.25 | $8.35 | $8.12 | $8.13 | $8.13 | 60,728 |
| 2021-05-11 | $8.52 | $8.52 | $8.40 | $8.42 | $8.42 | 83,958 |
| 2021-05-10 | $8.67 | $8.70 | $8.61 | $8.61 | $8.61 | 57,876 |
| 2021-05-07 | $8.97 | $9.00 | $8.83 | $8.83 | $8.83 | 454,337 |
| 2021-05-06 | $8.95 | $9.00 | $8.74 | $8.76 | $8.76 | 751,243 |
| 2021-05-05 | $9.09 | $9.37 | $9.09 | $9.29 | $9.29 | 72,131 |
| 2021-05-04 | $8.98 | $9.39 | $8.98 | $9.31 | $9.31 | 31,317 |
| 2021-05-03 | $9.16 | $9.33 | $9.16 | $9.23 | $9.23 | 63,914 |
| 2021-04-30 | $9.22 | $9.28 | $9.18 | $9.22 | $9.22 | 54,043 |
| 2021-04-29 | $9.85 | $9.85 | $9.08 | $9.31 | $9.31 | 97,208 |
| 2021-04-28 | $9.99 | $9.99 | $9.47 | $9.55 | $9.55 | 58,158 |
| 2021-04-27 | $9.63 | $9.99 | $9.61 | $9.99 | $9.99 | 1,684,735 |
| 2021-04-26 | $9.80 | $9.80 | $9.24 | $9.45 | $9.45 | 4,762,112 |
| 2021-04-23 | $9.67 | $9.74 | $9.60 | $9.60 | $9.60 | 2,011,067 |
| 2021-04-22 | $9.71 | $10.13 | $9.71 | $9.97 | $9.97 | 73,327 |
| 2021-04-21 | $9.89 | $10.05 | $9.89 | $10.03 | $10.03 | 97,563 |
| 2021-04-20 | $10.27 | $10.44 | $10.19 | $10.19 | $10.19 | 37,340 |
| 2021-04-19 | $10.50 | $10.50 | $10.38 | $10.38 | $10.38 | 174,101 |
| 2021-04-16 | $10.47 | $10.47 | $10.38 | $10.40 | $10.40 | 92,950 |
| 2021-04-15 | $10.36 | $10.45 | $10.28 | $10.33 | $10.33 | 31,806 |
| 2021-04-14 | $9.87 | $10.22 | $9.87 | $10.22 | $10.22 | 68,142 |
| 2021-04-13 | $9.66 | $10.04 | $9.66 | $10.04 | $10.04 | 48,708 |
| 2021-04-12 | $10.00 | $10.00 | $9.83 | $9.83 | $9.83 | 49,949 |
| 2021-04-09 | $9.90 | $9.98 | $9.86 | $9.98 | $9.98 | 92,179 |
| 2021-04-08 | $10.07 | $10.11 | $10.03 | $10.09 | $10.09 | 68,713 |
| 2021-04-07 | $10.11 | $10.14 | $10.03 | $10.10 | $10.10 | 32,179 |
| 2021-04-06 | $10.30 | $10.32 | $10.22 | $10.26 | $10.26 | 91,618 |
| 2021-04-05 | $10.45 | $10.45 | $10.32 | $10.41 | $10.41 | 50,699 |
| 2021-04-01 | $9.84 | $10.22 | $9.84 | $10.21 | $10.21 | 66,247 |
| 2021-03-31 | $10.00 | $10.21 | $9.87 | $9.91 | $9.91 | 87,256 |
| 2021-03-30 | $10.04 | $10.08 | $10.02 | $10.04 | $10.04 | 98,601 |
| 2021-03-29 | $10.20 | $10.44 | $10.03 | $10.13 | $10.13 | 43,952 |
| 2021-03-26 | $10.15 | $10.19 | $10.10 | $10.17 | $10.17 | 40,477 |
| 2021-03-25 | $10.23 | $10.23 | $9.94 | $10.02 | $10.02 | 42,748 |
| 2021-03-24 | $10.16 | $10.16 | $10.02 | $10.06 | $10.06 | 28,980 |
| 2021-03-23 | $10.31 | $10.42 | $10.28 | $10.39 | $10.39 | 110,540 |
| 2021-03-22 | $10.37 | $10.42 | $10.29 | $10.39 | $10.39 | 39,953 |
| 2021-03-19 | $10.56 | $10.70 | $10.43 | $10.59 | $10.59 | 94,723 |
| 2021-03-18 | $11.20 | $11.20 | $10.86 | $10.91 | $10.91 | 30,718 |
| 2021-03-17 | $11.40 | $11.40 | $11.06 | $11.19 | $11.19 | 81,766 |
| 2021-03-16 | $11.30 | $11.45 | $11.25 | $11.32 | $11.32 | 120,731 |
| 2021-03-15 | $11.35 | $11.35 | $11.00 | $11.10 | $11.10 | 90,554 |
| 2021-03-12 | $10.94 | $11.63 | $10.94 | $11.35 | $11.35 | 41,627 |
| 2021-03-11 | $11.22 | $11.26 | $11.00 | $11.14 | $11.14 | 63,327 |
| 2021-03-10 | $10.81 | $11.34 | $10.81 | $11.13 | $11.13 | 114,330 |
| 2021-03-09 | $11.39 | $11.39 | $11.03 | $11.13 | $11.13 | 130,124 |
| 2021-03-08 | $11.22 | $11.27 | $10.95 | $10.95 | $10.95 | 62,257 |
| 2021-03-05 | $10.87 | $11.20 | $10.87 | $11.20 | $11.20 | 63,000 |
| 2021-03-04 | $11.26 | $11.36 | $11.09 | $11.09 | $11.09 | 87,372 |
| 2021-03-03 | $11.78 | $11.80 | $11.70 | $11.71 | $11.71 | 31,254 |
| 2021-03-02 | $12.27 | $12.27 | $11.88 | $11.94 | $11.94 | 235,338 |
| 2021-03-01 | $12.58 | $12.76 | $12.49 | $12.49 | $12.49 | 917,703 |
| 2021-02-26 | $12.26 | $12.53 | $12.11 | $12.25 | $12.25 | 32,506 |
| 2021-02-25 | $12.08 | $12.47 | $12.08 | $12.25 | $12.25 | 32,506 |
| 2021-02-24 | $12.60 | $12.60 | $12.39 | $12.49 | $12.49 | 1,910,699 |
| 2021-02-23 | $12.81 | $12.81 | $12.37 | $12.55 | $12.55 | 66,566 |
| 2021-02-22 | $12.28 | $12.68 | $12.28 | $12.60 | $12.60 | 764,478 |
| 2021-02-19 | $12.25 | $12.25 | $12.15 | $12.21 | $12.21 | 20,785 |
| 2021-02-18 | $12.01 | $12.06 | $11.94 | $12.06 | $12.06 | 39,372 |
| 2021-02-17 | $12.06 | $12.59 | $12.06 | $12.48 | $12.48 | 31,665 |
| 2021-02-16 | $12.72 | $12.76 | $12.65 | $12.66 | $12.66 | 58,468 |
| 2021-02-12 | $12.84 | $12.99 | $12.77 | $12.96 | $12.96 | 68,482 |
| 2021-02-11 | $12.27 | $12.73 | $12.27 | $12.73 | $12.73 | 61,807 |
| 2021-02-10 | $12.76 | $12.76 | $12.49 | $12.55 | $12.55 | 28,220 |
| 2021-02-09 | $13.16 | $13.16 | $12.78 | $12.98 | $12.98 | 60,386 |
| 2021-02-08 | $12.72 | $12.81 | $12.65 | $12.80 | $12.80 | 54,160 |
| 2021-02-05 | $12.49 | $12.56 | $12.39 | $12.56 | $12.56 | 33,723 |
| 2021-02-04 | $12.58 | $12.66 | $12.51 | $12.65 | $12.65 | 53,983 |
| 2021-02-03 | $13.00 | $13.29 | $13.00 | $13.19 | $13.19 | 63,590 |
| 2021-02-02 | $12.74 | $13.23 | $12.74 | $13.17 | $13.17 | 82,148 |
| 2021-02-01 | $12.96 | $13.28 | $12.85 | $12.94 | $12.94 | 28,158 |
| 2021-01-29 | $12.87 | $12.87 | $12.41 | $12.63 | $12.63 | 32,749 |
| 2021-01-28 | $12.58 | $12.96 | $12.58 | $12.75 | $12.75 | 32,883 |
| 2021-01-27 | $13.54 | $13.54 | $13.07 | $13.12 | $13.12 | 26,194 |
| 2021-01-26 | $12.87 | $13.52 | $12.87 | $13.28 | $13.28 | 17,395 |
| 2021-01-25 | $13.40 | $13.58 | $13.14 | $13.25 | $13.25 | 25,784 |
| 2021-01-22 | $13.42 | $13.58 | $13.35 | $13.46 | $13.46 | 44,491 |
| 2021-01-21 | $13.16 | $13.27 | $13.10 | $13.27 | $13.27 | 32,439 |
| 2021-01-20 | $12.91 | $13.15 | $12.71 | $13.12 | $13.12 | 72,813 |
| 2021-01-19 | $13.54 | $13.56 | $13.47 | $13.51 | $13.51 | 29,128 |
| 2021-01-15 | $13.32 | $13.82 | $13.32 | $13.72 | $13.72 | 40,177 |
| 2021-01-14 | $13.63 | $13.70 | $13.56 | $13.60 | $13.60 | 59,278 |
| 2021-01-13 | $13.41 | $13.43 | $13.35 | $13.41 | $13.41 | 14,791 |
| 2021-01-12 | $13.24 | $13.33 | $13.18 | $13.29 | $13.29 | 14,570 |
| 2021-01-11 | $13.30 | $13.30 | $13.15 | $13.19 | $13.19 | 49,334 |
| 2021-01-08 | $13.39 | $13.39 | $13.23 | $13.29 | $13.29 | 33,522 |
| 2021-01-07 | $13.03 | $13.11 | $13.03 | $13.06 | $13.06 | 16,189 |
| 2021-01-06 | $13.30 | $13.48 | $13.30 | $13.42 | $13.42 | 13,525 |
| 2021-01-05 | $12.82 | $12.88 | $12.74 | $12.87 | $12.87 | 17,497 |
| 2021-01-04 | $12.32 | $12.34 | $12.25 | $12.29 | $12.29 | 40,710 |
| 2020-12-31 | $12.11 | $12.15 | $12.06 | $12.12 | $12.12 | 16,662 |
| 2020-12-30 | $12.15 | $12.15 | $12.04 | $12.04 | $12.04 | 100,301 |
| 2020-12-29 | $11.69 | $12.05 | $11.69 | $11.98 | $11.98 | 48,087 |
| 2020-12-28 | $11.93 | $11.93 | $11.87 | $11.87 | $11.87 | 23,640 |
| 2020-12-24 | $11.35 | $11.75 | $11.35 | $11.71 | $11.71 | 26,601 |
| 2020-12-23 | $11.49 | $12.06 | $11.49 | $11.83 | $11.83 | 28,107 |
| 2020-12-22 | $11.99 | $11.99 | $11.53 | $11.61 | $11.61 | 55,066 |
| 2020-12-21 | $11.31 | $11.90 | $11.31 | $11.70 | $11.70 | 30,131 |
| 2020-12-18 | $11.81 | $11.81 | $11.73 | $11.81 | $11.81 | 19,901 |
| 2020-12-17 | $11.98 | $11.98 | $11.85 | $11.88 | $11.88 | 16,523 |
| 2020-12-16 | $11.34 | $11.75 | $11.34 | $11.73 | $11.73 | 26,337 |
| 2020-12-15 | $11.67 | $11.88 | $11.67 | $11.82 | $11.82 | 28,168 |
| 2020-12-14 | $11.96 | $12.29 | $11.85 | $11.89 | $11.89 | 33,517 |
| 2020-12-11 | $12.05 | $12.07 | $11.98 | $12.07 | $12.07 | 20,160 |
| 2020-12-10 | $11.96 | $11.98 | $11.89 | $11.97 | $11.97 | 19,449 |
| 2020-12-09 | $11.80 | $11.97 | $11.58 | $11.64 | $11.64 | 25,322 |
| 2020-12-08 | $11.80 | $12.06 | $11.80 | $11.99 | $11.99 | 36,732 |
| 2020-12-07 | $11.34 | $11.71 | $11.34 | $11.70 | $11.70 | 88,462 |
| 2020-12-04 | $12.05 | $12.10 | $12.05 | $12.09 | $12.09 | 34,523 |
| 2020-12-03 | $12.54 | $12.54 | $12.31 | $12.35 | $12.35 | 25,054 |
| 2020-12-02 | $12.22 | $12.38 | $12.22 | $12.34 | $12.34 | 33,998 |
| 2020-12-01 | $12.48 | $12.51 | $12.42 | $12.47 | $12.47 | 26,884 |
| 2020-11-30 | $12.40 | $12.74 | $12.40 | $12.55 | $12.55 | 63,956 |
| 2020-11-27 | $12.20 | $12.46 | $12.20 | $12.42 | $12.42 | 6,577 |
| 2020-11-25 | $11.80 | $11.88 | $11.77 | $11.86 | $11.86 | 27,405 |
| 2020-11-24 | $11.85 | $12.15 | $11.85 | $12.09 | $12.09 | 57,417 |
| 2020-11-23 | $11.63 | $11.85 | $11.63 | $11.77 | $11.77 | 28,662 |
| 2020-11-20 | $11.81 | $11.83 | $11.75 | $11.80 | $11.80 | 21,307 |
| 2020-11-19 | $11.68 | $11.74 | $11.66 | $11.73 | $11.73 | 23,012 |
| 2020-11-18 | $11.12 | $11.16 | $11.04 | $11.07 | $11.07 | 29,533 |
| 2020-11-17 | $11.29 | $11.29 | $10.97 | $11.08 | $11.08 | 64,631 |
| 2020-11-16 | $11.25 | $11.37 | $11.06 | $11.27 | $11.27 | 20,301 |
| 2020-11-13 | $11.48 | $11.79 | $11.48 | $11.72 | $11.72 | 21,611 |
| 2020-11-12 | $11.65 | $11.65 | $11.37 | $11.37 | $11.37 | 28,592 |
| 2020-11-11 | $11.87 | $11.87 | $11.75 | $11.80 | $11.80 | 80,025 |
| 2020-11-10 | $12.00 | $12.00 | $11.64 | $11.87 | $11.87 | 40,392 |
| 2020-11-09 | $12.93 | $13.03 | $12.83 | $12.94 | $12.94 | 39,993 |
| 2020-11-06 | $12.30 | $12.59 | $12.30 | $12.58 | $12.58 | 9,114 |
| 2020-11-05 | $12.71 | $12.74 | $12.62 | $12.69 | $12.69 | 55,776 |
| 2020-11-04 | $12.60 | $12.60 | $12.13 | $12.26 | $12.26 | 31,850 |
| 2020-11-03 | $12.68 | $12.71 | $12.54 | $12.62 | $12.62 | 17,628 |
| 2020-11-02 | $12.59 | $12.59 | $12.39 | $12.47 | $12.47 | 37,003 |
| 2020-10-30 | $14.10 | $14.10 | $13.56 | $13.83 | $13.83 | 37,491 |
| 2020-10-29 | $14.54 | $14.54 | $14.10 | $14.14 | $14.14 | 17,069 |
| 2020-10-28 | $13.78 | $14.14 | $13.78 | $14.03 | $14.03 | 46,822 |
| 2020-10-27 | $13.88 | $13.92 | $13.84 | $13.89 | $13.89 | 64,944 |
| 2020-10-26 | $13.67 | $13.67 | $13.20 | $13.29 | $13.29 | 22,986 |
| 2020-10-23 | $13.34 | $13.76 | $13.34 | $13.76 | $13.76 | 7,057 |
| 2020-10-22 | $14.39 | $14.39 | $14.20 | $14.21 | $14.21 | 37,998 |
| 2020-10-21 | $14.39 | $14.43 | $14.34 | $14.40 | $14.40 | 33,576 |
| 2020-10-20 | $14.24 | $14.61 | $14.24 | $14.54 | $14.54 | 27,471 |
| 2020-10-19 | $14.34 | $14.47 | $14.34 | $14.39 | $14.39 | 33,828 |
| 2020-10-16 | $14.76 | $14.76 | $14.36 | $14.44 | $14.44 | 65,806 |
| 2020-10-15 | $14.50 | $14.62 | $14.36 | $14.46 | $14.46 | 74,693 |
| 2020-10-14 | $14.98 | $14.98 | $14.88 | $14.94 | $14.94 | 34,165 |
| 2020-10-13 | $14.74 | $14.74 | $14.62 | $14.72 | $14.72 | 153,393 |
| 2020-10-12 | $14.83 | $14.94 | $14.76 | $14.76 | $14.76 | 96,338 |
| 2020-10-09 | $14.51 | $14.66 | $14.44 | $14.66 | $14.66 | 8,525 |
| 2020-10-08 | $14.32 | $14.33 | $14.27 | $14.33 | $14.33 | 23,918 |
| 2020-10-07 | $14.06 | $14.11 | $14.06 | $14.11 | $14.11 | 17,828 |
| 2020-10-06 | $13.53 | $13.57 | $13.43 | $13.47 | $13.47 | 23,363 |
| 2020-10-05 | $13.50 | $13.83 | $13.50 | $13.81 | $13.81 | 10,309 |
| 2020-10-02 | $13.35 | $13.50 | $13.35 | $13.50 | $13.50 | 22,771 |
| 2020-10-01 | $12.88 | $13.31 | $12.88 | $13.30 | $13.30 | 15,841 |
| 2020-09-30 | $13.27 | $13.35 | $13.26 | $13.32 | $13.32 | 34,979 |
| 2020-09-29 | $13.50 | $13.50 | $13.30 | $13.34 | $13.34 | 10,617 |
| 2020-09-28 | $13.19 | $13.19 | $13.05 | $13.18 | $13.18 | 11,955 |
| 2020-09-25 | $12.51 | $12.64 | $12.50 | $12.62 | $12.62 | 32,853 |
| 2020-09-24 | $12.49 | $12.55 | $12.49 | $12.49 | $12.49 | 23,325 |
| 2020-09-23 | $13.09 | $13.13 | $13.00 | $13.02 | $13.02 | 27,383 |
| 2020-09-22 | $12.71 | $12.72 | $12.60 | $12.69 | $12.69 | 14,285 |
| 2020-09-21 | $12.55 | $12.77 | $12.53 | $12.69 | $12.69 | 13,048 |
| 2020-09-18 | $12.99 | $13.38 | $12.84 | $12.84 | $12.84 | 15,749 |
| 2020-09-17 | $12.86 | $12.88 | $12.80 | $12.82 | $12.82 | 26,975 |
| 2020-09-16 | $12.63 | $12.70 | $12.62 | $12.65 | $12.65 | 15,536 |
| 2020-09-15 | $12.52 | $12.52 | $12.47 | $12.50 | $12.50 | 7,671 |
| 2020-09-14 | $12.25 | $12.47 | $12.25 | $12.41 | $12.41 | 13,279 |
| 2020-09-11 | $12.19 | $12.25 | $12.16 | $12.19 | $12.19 | 14,867 |
| 2020-09-10 | $11.68 | $11.91 | $11.68 | $11.79 | $11.79 | 21,527 |
| 2020-09-09 | $12.15 | $12.15 | $11.97 | $12.08 | $12.08 | 29,572 |
| 2020-09-08 | $12.03 | $12.29 | $12.03 | $12.22 | $12.22 | 16,431 |
| 2020-09-04 | $12.51 | $12.92 | $12.51 | $12.79 | $12.79 | 22,816 |
| 2020-09-03 | $13.09 | $13.09 | $12.83 | $12.85 | $12.85 | 25,298 |
| 2020-09-02 | $12.98 | $13.26 | $12.98 | $13.26 | $13.26 | 26,069 |
| 2020-09-01 | $12.67 | $13.00 | $12.67 | $12.93 | $12.93 | 22,040 |
| 2020-08-31 | $13.24 | $13.26 | $13.08 | $13.18 | $13.18 | 43,043 |
| 2020-08-28 | $13.12 | $13.12 | $12.84 | $12.98 | $12.98 | 35,459 |
| 2020-08-27 | $13.50 | $13.51 | $13.37 | $13.42 | $13.42 | 380,566 |
| 2020-08-26 | $13.17 | $13.24 | $13.10 | $13.16 | $13.16 | 181,996 |
| 2020-08-25 | $12.95 | $13.03 | $12.90 | $12.93 | $12.93 | 20,679 |
| 2020-08-24 | $13.04 | $13.16 | $13.04 | $13.15 | $13.15 | 10,951 |
| 2020-08-21 | $12.62 | $12.69 | $12.59 | $12.65 | $12.65 | 10,119 |
| 2020-08-20 | $12.08 | $12.45 | $12.08 | $12.42 | $12.42 | 33,499 |
| 2020-08-19 | $12.83 | $12.95 | $12.75 | $12.88 | $12.88 | 36,203 |
| 2020-08-18 | $12.45 | $12.66 | $12.45 | $12.62 | $12.62 | 19,779 |
| 2020-08-17 | $12.26 | $12.32 | $12.24 | $12.31 | $12.31 | 19,200 |
| 2020-08-14 | $12.24 | $12.24 | $12.08 | $12.08 | $12.08 | 11,954 |
| 2020-08-13 | $11.83 | $12.06 | $11.83 | $11.98 | $11.98 | 21,440 |
| 2020-08-12 | $11.91 | $12.00 | $11.73 | $11.98 | $11.98 | 12,641 |
| 2020-08-11 | $12.08 | $12.08 | $11.71 | $11.71 | $11.71 | 21,915 |
| 2020-08-10 | $12.28 | $12.37 | $12.27 | $12.31 | $12.31 | 9,757 |
| 2020-08-07 | $12.22 | $12.28 | $12.18 | $12.26 | $12.26 | 66,178 |
| 2020-08-06 | $12.09 | $12.17 | $12.00 | $12.09 | $12.09 | 16,648 |
| 2020-08-05 | $11.90 | $11.96 | $11.80 | $11.80 | $11.80 | 14,544 |
| 2020-08-04 | $11.86 | $12.01 | $11.86 | $12.00 | $12.00 | 31,438 |
| 2020-08-03 | $12.50 | $12.51 | $12.32 | $12.45 | $12.45 | 25,349 |
| 2020-07-31 | $10.50 | $11.05 | $10.50 | $11.05 | $11.05 | 22,955 |
| 2020-07-30 | $9.78 | $10.06 | $9.78 | $10.01 | $10.01 | 15,629 |
| 2020-07-29 | $10.03 | $10.03 | $9.87 | $9.92 | $9.92 | 30,748 |
| 2020-07-28 | $9.86 | $10.06 | $9.79 | $9.95 | $9.95 | 33,227 |
| 2020-07-27 | $10.04 | $10.08 | $10.03 | $10.04 | $10.04 | 24,696 |
| 2020-07-24 | $9.59 | $9.70 | $9.59 | $9.70 | $9.70 | 24,859 |
| 2020-07-23 | $9.76 | $9.76 | $9.61 | $9.65 | $9.65 | 20,150 |
| 2020-07-22 | $9.70 | $9.73 | $9.66 | $9.73 | $9.73 | 12,038 |
| 2020-07-21 | $9.67 | $9.88 | $9.67 | $9.76 | $9.76 | 26,944 |
| 2020-07-20 | $9.26 | $9.40 | $9.26 | $9.40 | $9.40 | 10,198 |
| 2020-07-17 | $9.45 | $9.52 | $9.43 | $9.52 | $9.52 | 23,500 |
| 2020-07-16 | $9.44 | $9.57 | $9.44 | $9.55 | $9.55 | 31,800 |
| 2020-07-15 | $10.15 | $10.15 | $9.97 | $9.97 | $9.97 | 12,000 |
| 2020-07-14 | $9.64 | $9.71 | $9.63 | $9.71 | $9.71 | 46,300 |
| 2020-07-13 | $9.99 | $10.00 | $9.86 | $9.95 | $9.95 | 36,300 |
| 2020-07-10 | $9.83 | $10.09 | $9.83 | $10.09 | $10.09 | 32,200 |
| 2020-07-09 | $10.05 | $10.15 | $9.97 | $10.02 | $10.02 | 283,000 |
| 2020-07-08 | $10.14 | $10.14 | $10.05 | $10.12 | $10.12 | 3,140,800 |
| 2020-07-07 | $10.02 | $10.02 | $9.98 | $9.99 | $9.99 | 915,000 |
| 2020-07-06 | $9.95 | $9.95 | $9.89 | $9.93 | $9.93 | 4,500 |
| 2020-07-02 | $9.67 | $9.67 | $9.59 | $9.59 | $9.59 | 22,800 |
| 2020-07-01 | $9.41 | $9.44 | $9.41 | $9.42 | $9.42 | 4,100 |
| 2020-06-30 | $9.78 | $9.80 | $9.69 | $9.71 | $9.71 | 9,100 |
| 2020-06-29 | $9.82 | $9.86 | $9.78 | $9.83 | $9.83 | 8,473 |
| 2020-06-26 | $9.81 | $9.87 | $9.81 | $9.87 | $9.87 | 3,907 |
| 2020-06-25 | $10.02 | $10.10 | $10.02 | $10.10 | $10.10 | 35,209 |
| 2020-06-24 | $9.89 | $9.98 | $9.87 | $9.88 | $9.88 | 10,357 |
| 2020-06-23 | $10.32 | $10.40 | $10.32 | $10.32 | $10.32 | 1,943 |
| 2020-06-22 | $10.00 | $10.08 | $10.00 | $10.05 | $10.05 | 9,238 |
| 2020-06-19 | $9.43 | $9.59 | $9.43 | $9.46 | $9.46 | 10,205 |
| 2020-06-18 | $9.41 | $9.49 | $9.35 | $9.40 | $9.40 | 6,051 |
| 2020-06-17 | $8.98 | $9.18 | $8.98 | $9.16 | $9.16 | 17,963 |
| 2020-06-16 | $8.49 | $8.64 | $8.49 | $8.51 | $8.51 | 8,193 |
| 2020-06-15 | $8.17 | $8.34 | $8.17 | $8.31 | $8.31 | 12,107 |
| 2020-06-12 | $8.57 | $8.58 | $8.45 | $8.46 | $8.46 | 17,103 |
| 2020-06-11 | $8.16 | $8.16 | $7.97 | $7.97 | $7.97 | 7,446 |
| 2020-06-10 | $8.33 | $8.35 | $8.31 | $8.32 | $8.32 | 3,472 |
| 2020-06-09 | $8.40 | $8.40 | $8.22 | $8.25 | $8.25 | 13,772 |
| 2020-06-08 | $8.00 | $8.16 | $8.00 | $8.16 | $8.16 | 7,726 |
| 2020-06-05 | $8.03 | $8.19 | $8.03 | $8.14 | $8.14 | 8,941 |
| 2020-06-04 | $8.46 | $8.50 | $8.37 | $8.48 | $8.48 | 10,440 |
| 2020-06-03 | $8.40 | $8.48 | $8.30 | $8.45 | $8.45 | 39,554 |
| 2020-06-02 | $8.60 | $8.60 | $8.46 | $8.52 | $8.52 | 36,472 |
| 2020-06-01 | $8.16 | $8.32 | $8.16 | $8.23 | $8.23 | 16,483 |
| 2020-05-29 | $8.25 | $8.25 | $8.01 | $8.17 | $8.17 | 16,253 |
| 2020-05-28 | $8.13 | $8.32 | $8.13 | $8.24 | $8.24 | 23,814 |
| 2020-05-27 | $8.29 | $8.42 | $8.29 | $8.35 | $8.35 | 31,649 |
| 2020-05-26 | $8.58 | $8.59 | $8.34 | $8.55 | $8.55 | 19,193 |
| 2020-05-22 | $7.99 | $8.15 | $7.99 | $8.14 | $8.14 | 15,171 |
| 2020-05-21 | $8.30 | $8.34 | $8.15 | $8.25 | $8.25 | 44,864 |
| 2020-05-20 | $8.30 | $8.33 | $8.19 | $8.19 | $8.19 | 25,333 |
| 2020-05-19 | $8.06 | $8.15 | $7.98 | $8.12 | $8.12 | 24,612 |
| 2020-05-18 | $7.99 | $8.32 | $7.99 | $8.14 | $8.14 | 30,397 |
| 2020-05-15 | $8.40 | $8.40 | $7.98 | $8.07 | $8.07 | 23,196 |
| 2020-05-14 | $8.06 | $8.21 | $8.05 | $8.15 | $8.15 | 16,225 |
| 2020-05-13 | $8.20 | $8.22 | $8.10 | $8.10 | $8.10 | 24,942 |
| 2020-05-12 | $8.19 | $8.19 | $7.97 | $8.05 | $8.05 | 14,706 |
| 2020-05-11 | $7.96 | $8.12 | $7.96 | $8.11 | $8.11 | 14,448 |
| 2020-05-08 | $8.23 | $8.23 | $8.04 | $8.07 | $8.07 | 22,372 |
| 2020-05-07 | $8.10 | $8.28 | $8.10 | $8.26 | $8.26 | 30,103 |
| 2020-05-06 | $7.98 | $8.00 | $7.87 | $7.87 | $7.87 | 20,566 |
| 2020-05-05 | $7.94 | $8.02 | $7.89 | $7.91 | $7.91 | 31,158 |
| 2020-05-04 | $7.86 | $7.86 | $7.72 | $7.78 | $7.78 | 18,497 |
| 2020-05-01 | $7.92 | $8.02 | $7.82 | $7.86 | $7.86 | 25,916 |
| 2020-04-30 | $7.80 | $7.87 | $7.70 | $7.70 | $7.70 | 19,349 |
| 2020-04-29 | $7.73 | $7.79 | $7.69 | $7.76 | $7.76 | 47,097 |
| 2020-04-28 | $7.68 | $7.72 | $7.55 | $7.57 | $7.57 | 22,025 |
| 2020-04-27 | $7.79 | $7.79 | $7.60 | $7.63 | $7.63 | 9,086 |
| 2020-04-24 | $7.25 | $7.66 | $7.25 | $7.52 | $7.52 | 14,869 |
| 2020-04-23 | $7.06 | $7.29 | $7.06 | $7.19 | $7.19 | 41,743 |
| 2020-04-22 | $7.13 | $7.15 | $6.98 | $7.08 | $7.08 | 12,227 |
| 2020-04-21 | $7.08 | $7.08 | $6.93 | $6.97 | $6.97 | 21,309 |
| 2020-04-20 | $7.20 | $7.30 | $7.08 | $7.14 | $7.14 | 60,280 |
| 2020-04-17 | $7.03 | $7.07 | $6.92 | $6.93 | $6.93 | 10,336 |
| 2020-04-16 | $6.77 | $6.84 | $6.70 | $6.71 | $6.71 | 9,784 |
| 2020-04-15 | $6.43 | $6.72 | $6.43 | $6.65 | $6.65 | 22,484 |
| 2020-04-14 | $6.85 | $6.96 | $6.80 | $6.81 | $6.81 | 27,882 |
| 2020-04-13 | $6.68 | $6.75 | $6.54 | $6.55 | $6.55 | 12,722 |
| 2020-04-09 | $6.69 | $6.78 | $6.62 | $6.64 | $6.64 | 17,619 |
| 2020-04-08 | $6.63 | $6.76 | $6.52 | $6.53 | $6.53 | 24,964 |
| 2020-04-07 | $6.62 | $6.74 | $6.46 | $6.46 | $6.46 | 50,901 |
| 2020-04-06 | $6.08 | $6.36 | $6.06 | $6.34 | $6.34 | 65,585 |
| 2020-04-03 | $5.69 | $5.75 | $5.60 | $5.62 | $5.62 | 24,122 |
| 2020-04-02 | $5.99 | $6.05 | $5.86 | $6.00 | $6.00 | 23,968 |
| 2020-04-01 | $6.14 | $6.32 | $6.00 | $6.00 | $6.00 | 26,174 |
| 2020-03-31 | $6.20 | $6.55 | $6.20 | $6.30 | $6.30 | 66,622 |
| 2020-03-30 | $6.09 | $6.36 | $6.09 | $6.27 | $6.27 | 71,073 |
| 2020-03-27 | $6.03 | $6.50 | $5.99 | $6.18 | $6.18 | 46,286 |
| 2020-03-26 | $5.50 | $6.14 | $5.50 | $6.05 | $6.05 | 30,565 |
| 2020-03-25 | $5.70 | $6.68 | $5.70 | $5.95 | $5.95 | 39,396 |
| 2020-03-24 | $6.10 | $6.48 | $5.57 | $6.13 | $6.13 | 86,067 |
| 2020-03-23 | $5.40 | $5.81 | $5.22 | $5.24 | $5.24 | 77,364 |
| 2020-03-20 | $5.25 | $5.59 | $5.23 | $5.36 | $5.36 | 55,071 |
| 2020-03-19 | $5.15 | $5.58 | $5.15 | $5.36 | $5.36 | 75,403 |
| 2020-03-18 | $5.66 | $6.35 | $5.48 | $5.59 | $5.59 | 58,916 |
| 2020-03-17 | $5.74 | $6.25 | $5.74 | $6.23 | $6.23 | 74,545 |
| 2020-03-16 | $5.50 | $6.17 | $5.50 | $5.94 | $5.94 | 86,254 |
| 2020-03-13 | $6.54 | $6.79 | $6.30 | $6.59 | $6.59 | 97,044 |
| 2020-03-12 | $6.50 | $6.51 | $6.16 | $6.34 | $6.34 | 90,118 |
| 2020-03-11 | $6.60 | $7.19 | $6.60 | $6.76 | $6.76 | 49,342 |
| 2020-03-10 | $7.17 | $7.18 | $6.97 | $7.18 | $7.18 | 68,365 |
| 2020-03-09 | $6.94 | $7.07 | $6.92 | $6.92 | $6.92 | 60,275 |
| 2020-03-06 | $7.32 | $7.43 | $7.28 | $7.43 | $7.43 | 22,223 |
| 2020-03-05 | $7.26 | $7.30 | $7.22 | $7.28 | $7.28 | 29,275 |
| 2020-03-04 | $7.43 | $7.50 | $7.36 | $7.48 | $7.48 | 93,060 |
| 2020-03-03 | $7.66 | $7.74 | $7.54 | $7.61 | $7.61 | 69,203 |
| 2020-03-02 | $7.37 | $7.65 | $7.37 | $7.65 | $7.65 | 43,052 |
| 2020-02-28 | $7.05 | $7.18 | $7.04 | $7.13 | $7.13 | 52,680 |
| 2020-02-27 | $7.40 | $7.44 | $7.30 | $7.44 | $7.44 | 51,093 |
| 2020-02-26 | $7.76 | $7.76 | $7.66 | $7.67 | $7.67 | 33,283 |
| 2020-02-25 | $7.62 | $7.77 | $7.62 | $7.70 | $7.70 | 61,465 |
| 2020-02-24 | $7.67 | $7.73 | $7.58 | $7.62 | $7.62 | 14,759 |
| 2020-02-21 | $7.80 | $7.81 | $7.78 | $7.81 | $7.81 | 20,177 |
| 2020-02-20 | $7.55 | $7.56 | $7.51 | $7.51 | $7.51 | 16,199 |
| 2020-02-19 | $7.65 | $7.80 | $7.65 | $7.75 | $7.75 | 11,239 |
| 2020-02-18 | $7.85 | $7.87 | $7.73 | $7.85 | $7.85 | 9,557 |
| 2020-02-14 | $8.23 | $8.23 | $8.11 | $8.14 | $8.14 | 17,691 |
| 2020-02-13 | $8.13 | $8.18 | $8.12 | $8.16 | $8.16 | 17,948 |
| 2020-02-12 | $8.01 | $8.14 | $8.01 | $8.10 | $8.10 | 17,402 |
| 2020-02-11 | $8.02 | $8.06 | $8.02 | $8.06 | $8.06 | 14,971 |
| 2020-02-10 | $8.00 | $8.05 | $7.96 | $8.00 | $8.00 | 76,068 |
| 2020-02-07 | $7.91 | $7.98 | $7.87 | $7.95 | $7.95 | 12,275 |
| 2020-02-06 | $8.04 | $8.08 | $8.01 | $8.08 | $8.08 | 14,507 |
| 2020-02-05 | $7.88 | $7.97 | $7.85 | $7.95 | $7.95 | 45,061 |
| 2020-02-04 | $7.67 | $7.67 | $7.63 | $7.63 | $7.63 | 204,654 |
| 2020-02-03 | $7.72 | $7.72 | $7.66 | $7.67 | $7.67 | 67,686 |
| 2020-01-31 | $7.84 | $7.90 | $7.70 | $7.80 | $7.80 | 174,860 |
| 2020-01-30 | $8.04 | $8.10 | $7.95 | $8.06 | $8.06 | 62,706 |
| 2020-01-29 | $8.14 | $8.17 | $8.13 | $8.15 | $8.15 | 52,885 |
| 2020-01-28 | $8.20 | $8.20 | $7.97 | $8.13 | $8.13 | 56,139 |
| 2020-01-27 | $7.92 | $8.05 | $7.92 | $7.99 | $7.99 | 24,723 |
| 2020-01-24 | $8.28 | $8.28 | $8.22 | $8.24 | $8.24 | 4,426 |
| 2020-01-23 | $8.33 | $8.33 | $8.18 | $8.22 | $8.22 | 20,319 |
| 2020-01-22 | $8.35 | $8.45 | $8.29 | $8.35 | $8.35 | 13,306 |
| 2020-01-21 | $8.17 | $8.22 | $8.16 | $8.21 | $8.21 | 67,027 |
| 2020-01-17 | $8.15 | $8.28 | $8.15 | $8.17 | $8.17 | 14,768 |
| 2020-01-16 | $8.50 | $8.69 | $8.43 | $8.46 | $8.46 | 63,334 |
| 2020-01-15 | $8.35 | $8.37 | $8.30 | $8.36 | $8.36 | 8,410 |
| 2020-01-14 | $8.76 | $8.76 | $8.46 | $8.51 | $8.51 | 6,234 |
| 2020-01-13 | $8.73 | $8.80 | $8.66 | $8.80 | $8.80 | 12,932 |
| 2020-01-10 | $8.84 | $8.93 | $8.64 | $8.73 | $8.73 | 15,571 |
| 2020-01-09 | $8.52 | $8.82 | $8.52 | $8.67 | $8.67 | 18,205 |
| 2020-01-08 | $8.35 | $8.42 | $8.35 | $8.37 | $8.37 | 15,367 |
| 2020-01-07 | $8.38 | $8.39 | $8.24 | $8.26 | $8.26 | 7,131 |
| 2020-01-06 | $8.44 | $8.48 | $8.42 | $8.45 | $8.45 | 23,678 |
| 2020-01-03 | $8.41 | $8.47 | $8.32 | $8.43 | $8.43 | 16,806 |
| 2020-01-02 | $8.48 | $8.49 | $8.46 | $8.48 | $8.48 | 22,505 |
| 2019-12-31 | $8.32 | $8.41 | $8.32 | $8.41 | $8.41 | 4,892 |
| 2019-12-30 | $8.38 | $8.40 | $8.38 | $8.38 | $8.38 | 14,679 |
| 2019-12-27 | $8.28 | $8.37 | $8.28 | $8.31 | $8.31 | 13,834 |
| 2019-12-26 | $8.10 | $8.30 | $8.10 | $8.16 | $8.16 | 20,603 |
| 2019-12-24 | $8.12 | $8.15 | $8.09 | $8.09 | $8.09 | 3,965 |
| 2019-12-23 | $8.05 | $8.15 | $8.05 | $8.11 | $8.11 | 29,921 |
| 2019-12-20 | $7.96 | $7.96 | $7.86 | $7.86 | $7.86 | 24,029 |
| 2019-12-19 | $7.77 | $7.83 | $7.77 | $7.80 | $7.80 | 20,876 |
| 2019-12-18 | $7.60 | $7.65 | $7.60 | $7.65 | $7.65 | 15,617 |
| 2019-12-17 | $7.46 | $7.72 | $7.46 | $7.56 | $7.56 | 40,366 |
| 2019-12-16 | $7.50 | $7.60 | $7.50 | $7.57 | $7.57 | 15,898 |
| 2019-12-13 | $7.19 | $7.30 | $7.14 | $7.25 | $7.25 | 14,170 |
| 2019-12-12 | $7.02 | $7.16 | $6.95 | $7.12 | $7.12 | 24,616 |
| 2019-12-11 | $6.94 | $7.11 | $6.94 | $7.10 | $7.10 | 20,157 |
| 2019-12-10 | $6.94 | $7.00 | $6.85 | $6.90 | $6.90 | 60,470 |
| 2019-12-09 | $6.93 | $6.93 | $6.87 | $6.92 | $6.92 | 269,675 |
| 2019-12-06 | $6.93 | $7.00 | $6.93 | $6.99 | $6.99 | 135,947 |
| 2019-12-05 | $6.83 | $6.96 | $6.83 | $6.93 | $6.93 | 44,065 |
| 2019-12-04 | $6.90 | $6.94 | $6.87 | $6.90 | $6.90 | 18,134 |
| 2019-12-03 | $6.78 | $6.90 | $6.75 | $6.86 | $6.86 | 18,386 |
| 2019-12-02 | $6.85 | $6.93 | $6.85 | $6.90 | $6.90 | 45,655 |
| 2019-11-29 | $6.82 | $6.87 | $6.82 | $6.87 | $6.87 | 9,060 |
| 2019-11-27 | $6.76 | $6.78 | $6.74 | $6.76 | $6.76 | 33,119 |
| 2019-11-26 | $7.11 | $7.11 | $6.97 | $7.01 | $7.01 | 299,932 |
| 2019-11-25 | $7.21 | $7.22 | $7.18 | $7.21 | $7.21 | 180,921 |
| 2019-11-22 | $7.37 | $7.37 | $7.21 | $7.29 | $7.29 | 334,674 |
| 2019-11-21 | $6.93 | $6.97 | $6.92 | $6.96 | $6.96 | 9,498 |
| 2019-11-20 | $6.99 | $6.99 | $6.95 | $6.97 | $6.97 | 27,708 |
| 2019-11-19 | $6.97 | $7.09 | $6.96 | $7.02 | $7.02 | 112,968 |
| 2019-11-18 | $7.76 | $7.84 | $7.55 | $7.55 | $7.55 | 240,389 |
| 2019-11-15 | $7.66 | $7.75 | $7.61 | $7.70 | $7.70 | 48,434 |
| 2019-11-14 | $8.23 | $8.25 | $8.18 | $8.21 | $8.21 | 229,918 |
| 2019-11-13 | $7.43 | $7.72 | $7.43 | $7.70 | $7.70 | 1,357,024 |
| 2019-11-12 | $7.06 | $7.09 | $7.04 | $7.05 | $7.05 | 54,019 |
| 2019-11-11 | $6.84 | $6.85 | $6.82 | $6.84 | $6.84 | 5,724 |
| 2019-11-08 | $6.78 | $6.80 | $6.78 | $6.79 | $6.79 | 6,449 |
| 2019-11-07 | $6.82 | $6.83 | $6.79 | $6.80 | $6.80 | 29,811 |
| 2019-11-06 | $6.63 | $6.67 | $6.63 | $6.67 | $6.67 | 17,366 |
| 2019-11-05 | $6.95 | $7.01 | $6.95 | $7.00 | $7.00 | 9,525 |
| 2019-11-04 | $6.25 | $6.34 | $6.25 | $6.34 | $6.34 | 12,416 |
| 2019-11-01 | $6.20 | $6.29 | $6.17 | $6.28 | $6.28 | 22,559 |
| 2019-10-31 | $6.16 | $6.16 | $6.08 | $6.08 | $6.08 | 3,904 |
| 2019-10-30 | $6.02 | $6.05 | $6.00 | $6.05 | $6.05 | 16,409 |
| 2019-10-29 | $6.07 | $6.09 | $6.06 | $6.07 | $6.07 | 3,227 |
| 2019-10-28 | $5.99 | $6.03 | $5.99 | $6.03 | $6.03 | 17,765 |
| 2019-10-25 | $6.02 | $6.04 | $5.99 | $6.04 | $6.04 | 19,142 |
| 2019-10-24 | $6.10 | $6.12 | $6.10 | $6.11 | $6.11 | 2,458 |
| 2019-10-23 | $6.18 | $6.18 | $6.06 | $6.06 | $6.06 | 8,143 |
| 2019-10-22 | $6.14 | $6.16 | $6.11 | $6.15 | $6.15 | 5,173 |
| 2019-10-21 | $6.11 | $6.14 | $6.08 | $6.14 | $6.14 | 45,409 |
| 2019-10-18 | $6.08 | $6.09 | $6.06 | $6.08 | $6.08 | 8,697 |
| 2019-10-17 | $6.07 | $6.09 | $6.05 | $6.08 | $6.08 | 11,658 |
| 2019-10-16 | $6.00 | $6.11 | $6.00 | $6.10 | $6.10 | 9,316 |
| 2019-10-15 | $6.07 | $6.15 | $6.07 | $6.13 | $6.13 | 19,315 |
| 2019-10-14 | $5.94 | $5.99 | $5.83 | $5.95 | $5.95 | 3,197 |
| 2019-10-11 | $5.80 | $5.99 | $5.80 | $5.94 | $5.94 | 21,700 |
| 2019-10-10 | $5.85 | $5.92 | $5.85 | $5.91 | $5.91 | 33,054 |
| 2019-10-09 | $5.90 | $5.95 | $5.86 | $5.89 | $5.89 | 18,034 |
| 2019-10-08 | $5.79 | $5.91 | $5.79 | $5.84 | $5.84 | 36,871 |
| 2019-10-07 | $6.05 | $6.05 | $5.85 | $5.95 | $5.95 | 16,457 |
| 2019-10-04 | $6.00 | $6.00 | $5.86 | $5.98 | $5.98 | 179,149 |
| 2019-10-03 | $5.66 | $5.87 | $5.66 | $5.81 | $5.81 | 133,981 |
| 2019-10-02 | $5.69 | $5.70 | $5.65 | $5.66 | $5.66 | 23,968 |
| 2019-10-01 | $5.82 | $5.82 | $5.62 | $5.68 | $5.68 | 33,589 |
| 2019-09-30 | $5.58 | $5.59 | $5.54 | $5.56 | $5.56 | 24,051 |
| 2019-09-27 | $5.48 | $5.63 | $5.48 | $5.52 | $5.52 | 7,311 |
| 2019-09-26 | $5.54 | $5.71 | $5.54 | $5.67 | $5.67 | 9,049 |
| 2019-09-25 | $5.61 | $5.62 | $5.58 | $5.62 | $5.62 | 52,190 |
| 2019-09-24 | $5.71 | $5.73 | $5.67 | $5.68 | $5.68 | 22,094 |
| 2019-09-23 | $5.74 | $5.81 | $5.74 | $5.77 | $5.77 | 13,475 |
| 2019-09-20 | $5.80 | $5.82 | $5.78 | $5.80 | $5.80 | 8,918 |
| 2019-09-19 | $5.82 | $5.82 | $5.77 | $5.78 | $5.78 | 9,014 |
| 2019-09-18 | $5.64 | $5.80 | $5.64 | $5.76 | $5.76 | 11,580 |
| 2019-09-17 | $5.79 | $5.84 | $5.79 | $5.84 | $5.84 | 17,083 |
| 2019-09-16 | $5.79 | $5.89 | $5.79 | $5.85 | $5.85 | 8,514 |
| 2019-09-13 | $5.87 | $5.97 | $5.87 | $5.89 | $5.89 | 131,015 |
| 2019-09-12 | $5.51 | $5.64 | $5.51 | $5.58 | $5.58 | 27,153 |
| 2019-09-11 | $5.35 | $5.48 | $5.35 | $5.43 | $5.43 | 70,285 |
| 2019-09-10 | $5.33 | $5.33 | $5.32 | $5.32 | $5.32 | 47,317 |
| 2019-09-09 | $5.32 | $5.39 | $5.32 | $5.34 | $5.34 | 25,259 |
| 2019-09-06 | $5.27 | $5.27 | $5.25 | $5.26 | $5.26 | 22,434 |
| 2019-09-05 | $5.40 | $5.40 | $5.28 | $5.28 | $5.28 | 33,322 |
| 2019-09-04 | $5.51 | $5.67 | $5.50 | $5.53 | $5.53 | 349,700 |
| 2019-09-03 | $5.09 | $5.14 | $5.09 | $5.12 | $5.12 | 27,153 |
| 2019-08-30 | $4.93 | $4.96 | $4.92 | $4.92 | $4.92 | 11,751 |
| 2019-08-29 | $5.14 | $5.14 | $4.91 | $4.93 | $4.93 | 18,402 |
| 2019-08-28 | $4.99 | $4.99 | $4.85 | $4.90 | $4.90 | 15,283 |
| 2019-08-27 | $4.93 | $4.93 | $4.89 | $4.90 | $4.90 | 87,562 |
| 2019-08-26 | $4.93 | $4.95 | $4.92 | $4.93 | $4.93 | 35,000 |
| 2019-08-23 | $4.92 | $4.97 | $4.92 | $4.93 | $4.93 | 37,552 |
| 2019-08-22 | $4.93 | $4.97 | $4.93 | $4.95 | $4.95 | 79,588 |
| 2019-08-21 | $5.06 | $5.06 | $5.00 | $5.02 | $5.02 | 14,687 |
| 2019-08-20 | $5.04 | $5.08 | $5.03 | $5.04 | $5.04 | 141,318 |
| 2019-08-19 | $4.99 | $5.01 | $4.99 | $4.99 | $4.99 | 35,503 |
| 2019-08-16 | $5.04 | $5.04 | $5.00 | $5.00 | $5.00 | 82,231 |
| 2019-08-15 | $5.04 | $5.08 | $5.04 | $5.06 | $5.06 | 110,825 |
| 2019-08-14 | $5.18 | $5.18 | $5.14 | $5.14 | $5.14 | 56,667 |
| 2019-08-13 | $5.25 | $5.28 | $5.25 | $5.25 | $5.25 | 46,185 |
| 2019-08-12 | $5.37 | $5.39 | $5.33 | $5.35 | $5.35 | 14,089 |
| 2019-08-09 | $5.37 | $5.40 | $5.35 | $5.39 | $5.39 | 29,179 |
| 2019-08-08 | $5.34 | $5.37 | $5.30 | $5.35 | $5.35 | 18,713 |
| 2019-08-07 | $5.24 | $5.38 | $5.24 | $5.36 | $5.36 | 23,078 |
| 2019-08-06 | $5.19 | $5.28 | $5.18 | $5.22 | $5.22 | 45,112 |
| 2019-08-05 | $5.28 | $5.28 | $5.15 | $5.15 | $5.15 | 30,006 |
| 2019-08-02 | $5.85 | $5.85 | $5.69 | $5.69 | $5.69 | 48,403 |
| 2019-08-01 | $5.85 | $6.00 | $5.85 | $5.96 | $5.96 | 118,651 |
| 2019-07-31 | $5.97 | $5.97 | $5.84 | $5.86 | $5.86 | 81,064 |
| 2019-07-30 | $5.93 | $5.94 | $5.88 | $5.94 | $5.94 | 58,517 |
| 2019-07-29 | $5.97 | $5.97 | $5.93 | $5.94 | $5.94 | 27,728 |
| 2019-07-26 | $5.91 | $5.92 | $5.90 | $5.91 | $5.91 | 5,867 |
| 2019-07-25 | $5.95 | $6.00 | $5.91 | $5.94 | $5.94 | 15,879 |
| 2019-07-24 | $6.00 | $6.02 | $6.00 | $6.02 | $6.02 | 5,330 |
| 2019-07-23 | $6.03 | $6.03 | $5.99 | $6.02 | $6.02 | 4,516 |
| 2019-07-22 | $5.94 | $6.01 | $5.94 | $6.00 | $6.00 | 13,015 |
| 2019-07-19 | $5.94 | $5.99 | $5.94 | $5.95 | $5.95 | 4,488 |
| 2019-07-18 | $5.99 | $5.99 | $5.90 | $5.95 | $5.95 | 10,552 |
| 2019-07-17 | $6.00 | $6.03 | $6.00 | $6.02 | $6.02 | 14,234 |
| 2019-07-16 | $6.02 | $6.02 | $5.98 | $6.00 | $6.00 | 51,035 |
| 2019-07-15 | $6.21 | $6.21 | $6.18 | $6.18 | $6.18 | 11,665 |
| 2019-07-12 | $6.19 | $6.21 | $6.17 | $6.20 | $6.20 | 7,985 |
| 2019-07-11 | $6.27 | $6.27 | $6.17 | $6.19 | $6.19 | 13,654 |
| 2019-07-10 | $6.07 | $6.15 | $6.05 | $6.07 | $6.07 | 115,990 |
| 2019-07-09 | $6.00 | $6.16 | $6.00 | $6.14 | $6.14 | 847,410 |
| 2019-07-08 | $5.88 | $5.88 | $5.83 | $5.88 | $5.88 | 9,946 |
| 2019-07-05 | $5.88 | $5.90 | $5.88 | $5.89 | $5.89 | 7,086 |
| 2019-07-03 | $5.75 | $5.78 | $5.75 | $5.75 | $5.75 | 1,223 |
| 2019-07-02 | $5.72 | $5.78 | $5.71 | $5.78 | $5.78 | 14,773 |
| 2019-07-01 | $5.82 | $5.87 | $5.79 | $5.83 | $5.83 | 20,846 |
| 2019-06-28 | $5.85 | $5.85 | $5.80 | $5.84 | $5.84 | 30,489 |
| 2019-06-27 | $5.89 | $5.90 | $5.85 | $5.89 | $5.89 | 8,548 |
| 2019-06-26 | $5.86 | $5.87 | $5.83 | $5.83 | $5.83 | 18,338 |
| 2019-06-25 | $5.93 | $5.94 | $5.85 | $5.88 | $5.88 | 26,378 |
| 2019-06-24 | $5.86 | $5.87 | $5.77 | $5.85 | $5.85 | 19,743 |
| 2019-06-21 | $5.78 | $5.84 | $5.78 | $5.82 | $5.82 | 10,161 |
| 2019-06-20 | $5.90 | $5.90 | $5.87 | $5.90 | $5.90 | 143,667 |
| 2019-06-19 | $5.83 | $5.83 | $5.80 | $5.82 | $5.82 | 34,160 |
| 2019-06-18 | $5.72 | $5.76 | $5.72 | $5.75 | $5.75 | 106,073 |
| 2019-06-17 | $5.61 | $5.62 | $5.58 | $5.61 | $5.61 | 65,284 |
| 2019-06-14 | $5.57 | $5.59 | $5.57 | $5.57 | $5.57 | 19,953 |
| 2019-06-13 | $5.52 | $5.63 | $5.52 | $5.59 | $5.59 | 59,976 |
| 2019-06-12 | $5.51 | $5.59 | $5.51 | $5.58 | $5.58 | 85,214 |
| 2019-06-11 | $5.75 | $5.77 | $5.73 | $5.74 | $5.74 | 146,033 |
| 2019-06-10 | $5.68 | $5.68 | $5.58 | $5.65 | $5.65 | 53,524 |
| 2019-06-07 | $5.50 | $5.52 | $5.50 | $5.52 | $5.52 | 24,845 |
| 2019-06-06 | $5.38 | $5.39 | $5.36 | $5.37 | $5.37 | 60,184 |
| 2019-06-05 | $5.64 | $5.67 | $5.61 | $5.62 | $5.62 | 28,983 |
| 2019-06-04 | $5.52 | $5.66 | $5.52 | $5.63 | $5.63 | 104,944 |
| 2019-06-03 | $5.81 | $5.81 | $5.70 | $5.76 | $5.76 | 17,494 |
| 2019-05-31 | $5.67 | $5.72 | $5.66 | $5.69 | $5.69 | 37,595 |
| 2019-05-30 | $5.62 | $5.62 | $5.58 | $5.59 | $5.59 | 96,524 |
| 2019-05-29 | $5.61 | $5.67 | $5.61 | $5.67 | $5.67 | 519,156 |
| 2019-05-28 | $5.52 | $5.59 | $5.52 | $5.57 | $5.57 | 483,814 |
| 2019-05-24 | $5.57 | $5.58 | $5.53 | $5.56 | $5.56 | 26,263 |
| 2019-05-23 | $5.48 | $5.51 | $5.47 | $5.50 | $5.50 | 582,226 |
| 2019-05-22 | $5.47 | $5.51 | $5.47 | $5.49 | $5.49 | 607,816 |
| 2019-05-21 | $5.52 | $5.52 | $5.46 | $5.48 | $5.48 | 9,569 |
| 2019-05-20 | $5.50 | $5.55 | $5.50 | $5.55 | $5.55 | 2,830 |
| 2019-05-17 | $5.70 | $5.71 | $5.66 | $5.66 | $5.66 | 3,865 |
| 2019-05-16 | $5.77 | $5.79 | $5.73 | $5.73 | $5.73 | 5,605 |
| 2019-05-15 | $5.57 | $5.65 | $5.57 | $5.65 | $5.65 | 11,398 |
| 2019-05-14 | $5.84 | $5.87 | $5.82 | $5.86 | $5.86 | 7,471 |
| 2019-05-13 | $5.91 | $5.93 | $5.85 | $5.86 | $5.86 | 25,873 |
| 2019-05-10 | $5.97 | $6.09 | $5.97 | $6.09 | $6.09 | 218,261 |
| 2019-05-09 | $6.10 | $6.12 | $6.03 | $6.08 | $6.08 | 178,856 |
| 2019-05-08 | $5.77 | $5.92 | $5.71 | $5.89 | $5.89 | 48,324 |
| 2019-05-07 | $5.35 | $5.45 | $5.31 | $5.36 | $5.36 | 5,111 |
| 2019-05-06 | $5.22 | $5.26 | $5.22 | $5.26 | $5.26 | 11,821 |
| 2019-05-03 | $5.31 | $5.31 | $5.29 | $5.29 | $5.29 | 7,931 |
| 2019-05-02 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 5,728 |
| 2019-05-01 | $5.29 | $5.29 | $5.28 | $5.28 | $5.28 | 28,675 |
| 2019-04-30 | $5.23 | $5.30 | $5.23 | $5.30 | $5.30 | 4,235 |
| 2019-04-29 | $5.25 | $5.29 | $5.25 | $5.27 | $5.27 | 14,965 |
| 2019-04-26 | $5.33 | $5.33 | $5.22 | $5.29 | $5.29 | 8,552 |
| 2019-04-25 | $5.07 | $5.15 | $5.06 | $5.10 | $5.10 | 8,020 |
| 2019-04-24 | $5.11 | $5.15 | $5.10 | $5.14 | $5.14 | 9,437 |
| 2019-04-23 | $5.04 | $5.10 | $5.04 | $5.10 | $5.10 | 33,626 |
| 2019-04-22 | $5.03 | $5.03 | $4.98 | $4.98 | $4.98 | 5,873 |
| 2019-04-18 | $4.96 | $4.96 | $4.90 | $4.91 | $4.91 | 1,831 |
| 2019-04-17 | $5.02 | $5.02 | $4.92 | $4.94 | $4.94 | 15,589 |
| 2019-04-16 | $4.97 | $4.99 | $4.97 | $4.99 | $4.99 | 39,426 |
| 2019-04-15 | $4.88 | $4.98 | $4.88 | $4.92 | $4.92 | 22,756 |
| 2019-04-12 | $4.94 | $4.94 | $4.86 | $4.89 | $4.89 | 15,241 |
| 2019-04-11 | $4.96 | $4.96 | $4.88 | $4.90 | $4.90 | 7,970 |
| 2019-04-10 | $4.92 | $4.95 | $4.92 | $4.95 | $4.95 | 111,798 |
| 2019-04-09 | $4.89 | $4.93 | $4.89 | $4.90 | $4.90 | 46,286 |
| 2019-04-08 | $4.93 | $4.99 | $4.93 | $4.98 | $4.98 | 6,455 |
| 2019-04-05 | $4.91 | $4.97 | $4.91 | $4.97 | $4.97 | 4,874 |
| 2019-04-04 | $4.95 | $4.97 | $4.93 | $4.96 | $4.96 | 17,205 |
| 2019-04-03 | $4.90 | $4.93 | $4.90 | $4.91 | $4.91 | 257,080 |
| 2019-04-02 | $4.88 | $4.88 | $4.82 | $4.85 | $4.85 | 105,219 |
| 2019-04-01 | $4.79 | $4.85 | $4.79 | $4.84 | $4.84 | 19,113 |
| 2019-03-29 | $4.85 | $4.87 | $4.84 | $4.86 | $4.86 | 19,628 |
| 2019-03-28 | $4.81 | $4.82 | $4.78 | $4.81 | $4.81 | 23,447 |
| 2019-03-27 | $4.90 | $4.94 | $4.85 | $4.90 | $4.90 | 31,545 |
| 2019-03-26 | $4.95 | $5.01 | $4.92 | $4.92 | $4.92 | 123,868 |
| 2019-03-25 | $4.89 | $4.91 | $4.88 | $4.88 | $4.88 | 20,048 |
| 2019-03-22 | $4.93 | $4.93 | $4.87 | $4.88 | $4.88 | 6,809 |
| 2019-03-21 | $4.95 | $4.98 | $4.94 | $4.97 | $4.97 | 40,203 |
| 2019-03-20 | $4.90 | $4.99 | $4.90 | $4.95 | $4.95 | 11,467 |
| 2019-03-19 | $5.02 | $5.06 | $5.02 | $5.03 | $5.03 | 84,990 |
| 2019-03-18 | $5.01 | $5.04 | $4.97 | $5.02 | $5.02 | 11,196 |
| 2019-03-15 | $5.01 | $5.01 | $4.96 | $4.99 | $4.99 | 16,790 |
| 2019-03-14 | $4.93 | $5.02 | $4.93 | $5.00 | $5.00 | 22,005 |
| 2019-03-13 | $5.07 | $5.07 | $5.01 | $5.05 | $5.05 | 4,544 |
| 2019-03-12 | $5.10 | $5.14 | $5.10 | $5.11 | $5.11 | 86,595 |
| 2019-03-11 | $5.10 | $5.14 | $5.09 | $5.12 | $5.12 | 19,899 |
| 2019-03-08 | $5.03 | $5.12 | $5.03 | $5.08 | $5.08 | 9,158 |
| 2019-03-07 | $5.18 | $5.18 | $5.16 | $5.18 | $5.18 | 33,848 |
| 2019-03-06 | $5.22 | $5.27 | $5.20 | $5.25 | $5.25 | 21,710 |
| 2019-03-05 | $5.20 | $5.20 | $5.10 | $5.14 | $5.14 | 37,443 |
| 2019-03-04 | $5.25 | $5.28 | $5.21 | $5.22 | $5.22 | 27,432 |
| 2019-03-01 | $5.28 | $5.29 | $5.25 | $5.29 | $5.29 | 13,518 |
| 2019-02-28 | $5.34 | $5.37 | $5.31 | $5.33 | $5.33 | 36,033 |
| 2019-02-27 | $5.42 | $5.51 | $5.42 | $5.47 | $5.47 | 8,331 |
| 2019-02-26 | $5.55 | $5.55 | $5.46 | $5.53 | $5.53 | 24,162 |
| 2019-02-25 | $5.50 | $5.56 | $5.50 | $5.50 | $5.50 | 9,467 |
| 2019-02-22 | $5.51 | $5.60 | $5.51 | $5.58 | $5.58 | 4,168 |
| 2019-02-21 | $5.53 | $5.60 | $5.53 | $5.56 | $5.56 | 6,578 |
| 2019-02-20 | $5.43 | $5.57 | $5.43 | $5.53 | $5.53 | 27,966 |
| 2019-02-19 | $5.45 | $5.62 | $5.45 | $5.62 | $5.62 | 10,189 |
| 2019-02-15 | $5.67 | $5.68 | $5.61 | $5.68 | $5.68 | 22,289 |
| 2019-02-14 | $5.65 | $5.70 | $5.65 | $5.67 | $5.67 | 14,895 |
| 2019-02-13 | $5.86 | $5.86 | $5.75 | $5.79 | $5.79 | 12,518 |
| 2019-02-12 | $5.70 | $5.71 | $5.65 | $5.70 | $5.70 | 124,630 |
| 2019-02-11 | $5.56 | $5.65 | $5.56 | $5.64 | $5.64 | 11,185 |
| 2019-02-08 | $5.62 | $5.62 | $5.55 | $5.60 | $5.60 | 10,675 |
| 2019-02-07 | $5.69 | $5.69 | $5.53 | $5.59 | $5.59 | 11,542 |
| 2019-02-06 | $5.93 | $5.99 | $5.85 | $5.96 | $5.96 | 23,207 |
| 2019-02-05 | $5.70 | $5.88 | $5.70 | $5.83 | $5.83 | 35,389 |
| 2019-02-04 | $5.34 | $5.38 | $5.30 | $5.32 | $5.32 | 37,247 |
| 2019-02-01 | $5.37 | $5.37 | $5.28 | $5.28 | $5.28 | 4,023 |
| 2019-01-31 | $5.26 | $5.44 | $5.26 | $5.39 | $5.39 | 25,726 |
| 2019-01-30 | $5.36 | $5.43 | $5.32 | $5.36 | $5.36 | 10,367 |
| 2019-01-29 | $5.47 | $5.47 | $5.34 | $5.37 | $5.37 | 80,990 |
| 2019-01-28 | $5.32 | $5.41 | $5.28 | $5.32 | $5.32 | 17,770 |
| 2019-01-25 | $5.54 | $5.54 | $5.50 | $5.51 | $5.51 | 11,706 |
| 2019-01-24 | $5.35 | $5.44 | $5.31 | $5.40 | $5.40 | 27,329 |
| 2019-01-23 | $5.35 | $5.35 | $5.20 | $5.26 | $5.26 | 43,089 |
| 2019-01-22 | $5.33 | $5.33 | $5.22 | $5.24 | $5.24 | 21,597 |
| 2019-01-18 | $5.31 | $5.37 | $5.31 | $5.36 | $5.36 | 7,454 |
| 2019-01-17 | $5.42 | $5.45 | $5.38 | $5.43 | $5.43 | 14,777 |
| 2019-01-16 | $5.40 | $5.47 | $5.32 | $5.35 | $5.35 | 20,560 |
| 2019-01-15 | $5.36 | $5.52 | $5.36 | $5.46 | $5.46 | 38,073 |
| 2019-01-14 | $5.31 | $5.41 | $5.31 | $5.36 | $5.36 | 102,503 |
| 2019-01-11 | $5.41 | $5.41 | $5.31 | $5.38 | $5.38 | 23,851 |
| 2019-01-10 | $5.36 | $5.37 | $5.31 | $5.35 | $5.35 | 17,513 |
| 2019-01-09 | $5.26 | $5.43 | $5.26 | $5.34 | $5.34 | 57,321 |
| 2019-01-08 | $5.39 | $5.39 | $5.25 | $5.26 | $5.26 | 157,338 |
| 2019-01-07 | $5.25 | $5.25 | $5.08 | $5.17 | $5.17 | 49,504 |
| 2019-01-04 | $4.96 | $5.12 | $4.96 | $5.11 | $5.11 | 18,036 |
| 2019-01-03 | $4.83 | $4.99 | $4.83 | $4.96 | $4.96 | 64,963 |
| 2019-01-02 | $5.00 | $5.00 | $4.93 | $4.95 | $4.95 | 32,890 |
| 2018-12-31 | $4.85 | $5.00 | $4.85 | $4.92 | $4.92 | 256,708 |
| 2018-12-28 | $4.93 | $5.01 | $4.86 | $4.93 | $4.93 | 89,804 |
| 2018-12-27 | $4.79 | $4.79 | $4.68 | $4.78 | $4.78 | 174,611 |
| 2018-12-26 | $4.80 | $4.80 | $4.68 | $4.78 | $4.78 | 50,080 |
| 2018-12-24 | $4.90 | $4.90 | $4.75 | $4.86 | $4.86 | 26,729 |
| 2018-12-21 | $4.78 | $4.88 | $4.75 | $4.79 | $4.79 | 58,193 |
| 2018-12-20 | $4.85 | $4.85 | $4.74 | $4.78 | $4.78 | 43,986 |
| 2018-12-19 | $4.90 | $4.95 | $4.85 | $4.88 | $4.88 | 34,552 |
| 2018-12-18 | $4.98 | $5.01 | $4.97 | $4.97 | $4.97 | 184,233 |
| 2018-12-17 | $5.12 | $5.12 | $4.97 | $5.00 | $5.00 | 66,723 |
| 2018-12-14 | $5.10 | $5.20 | $5.10 | $5.15 | $5.15 | 25,838 |
| 2018-12-13 | $5.42 | $5.55 | $5.42 | $5.47 | $5.47 | 44,169 |
| 2018-12-12 | $5.41 | $5.57 | $5.41 | $5.50 | $5.50 | 42,475 |
| 2018-12-11 | $5.69 | $5.71 | $5.55 | $5.60 | $5.60 | 98,024 |
| 2018-12-10 | $5.48 | $5.60 | $5.48 | $5.48 | $5.48 | 33,914 |
| 2018-12-07 | $5.63 | $5.63 | $5.49 | $5.52 | $5.52 | 45,152 |
| 2018-12-06 | $5.51 | $5.58 | $5.42 | $5.51 | $5.51 | 67,432 |
| 2018-12-04 | $5.69 | $5.69 | $5.59 | $5.62 | $5.62 | 109,366 |
| 2018-12-03 | $5.82 | $5.91 | $5.72 | $5.81 | $5.81 | 18,956 |
| 2018-11-30 | $5.76 | $5.76 | $5.70 | $5.73 | $5.73 | 14,820 |
| 2018-11-29 | $5.71 | $5.93 | $5.66 | $5.83 | $5.83 | 17,286 |
| 2018-11-28 | $5.57 | $5.73 | $5.57 | $5.70 | $5.70 | 43,577 |
| 2018-11-27 | $5.40 | $5.52 | $5.40 | $5.50 | $5.50 | 193,082 |
| 2018-11-26 | $5.58 | $5.63 | $5.52 | $5.55 | $5.55 | 28,945 |
| 2018-11-23 | $5.46 | $5.48 | $5.36 | $5.48 | $5.48 | 5,420 |
| 2018-11-21 | $5.35 | $5.40 | $5.30 | $5.36 | $5.36 | 21,615 |
| 2018-11-20 | $5.36 | $5.37 | $5.25 | $5.31 | $5.31 | 125,406 |
| 2018-11-19 | $5.32 | $5.35 | $5.28 | $5.32 | $5.32 | 58,074 |
| 2018-11-16 | $5.28 | $5.44 | $5.28 | $5.32 | $5.32 | 150,745 |
| 2018-11-15 | $5.41 | $5.45 | $5.36 | $5.44 | $5.44 | 24,650 |
| 2018-11-14 | $5.49 | $5.55 | $5.41 | $5.44 | $5.44 | 59,254 |
| 2018-11-13 | $5.58 | $5.58 | $5.51 | $5.53 | $5.53 | 101,094 |
| 2018-11-12 | $5.75 | $5.75 | $5.63 | $5.63 | $5.63 | 13,575 |
| 2018-11-09 | $5.71 | $5.85 | $5.71 | $5.76 | $5.76 | 20,713 |
| 2018-11-08 | $5.87 | $5.87 | $5.72 | $5.76 | $5.76 | 36,041 |
| 2018-11-07 | $5.90 | $5.90 | $5.85 | $5.87 | $5.87 | 22,238 |
| 2018-11-06 | $5.82 | $5.82 | $5.71 | $5.74 | $5.74 | 105,087 |
| 2018-11-05 | $5.86 | $5.86 | $5.74 | $5.80 | $5.80 | 19,766 |
| 2018-11-02 | $5.79 | $5.90 | $5.76 | $5.80 | $5.80 | 51,140 |
| 2018-11-01 | $5.78 | $5.80 | $5.64 | $5.77 | $5.77 | 106,775 |
| 2018-10-31 | $6.12 | $6.18 | $6.10 | $6.16 | $6.16 | 37,175 |
| 2018-10-30 | $6.26 | $6.26 | $6.07 | $6.22 | $6.22 | 55,015 |
| 2018-10-29 | $6.39 | $6.44 | $6.27 | $6.30 | $6.30 | 31,024 |
| 2018-10-26 | $6.48 | $6.48 | $6.34 | $6.41 | $6.41 | 27,424 |
| 2018-10-25 | $6.50 | $6.55 | $6.50 | $6.53 | $6.53 | 49,390 |
| 2018-10-24 | $6.60 | $6.67 | $6.51 | $6.59 | $6.59 | 38,722 |
| 2018-10-23 | $6.50 | $6.55 | $6.45 | $6.50 | $6.50 | 72,553 |
| 2018-10-22 | $6.65 | $6.76 | $6.55 | $6.60 | $6.60 | 9,774 |
| 2018-10-19 | $6.61 | $6.73 | $6.61 | $6.68 | $6.68 | 17,163 |
| 2018-10-18 | $6.86 | $6.86 | $6.72 | $6.74 | $6.74 | 123,231 |
| 2018-10-17 | $6.86 | $6.87 | $6.76 | $6.82 | $6.82 | 41,367 |
| 2018-10-16 | $6.69 | $6.87 | $6.69 | $6.82 | $6.82 | 29,204 |
| 2018-10-15 | $6.73 | $6.73 | $6.65 | $6.66 | $6.66 | 10,298 |
| 2018-10-12 | $6.84 | $6.84 | $6.70 | $6.72 | $6.72 | 18,089 |
| 2018-10-11 | $6.69 | $6.75 | $6.58 | $6.66 | $6.66 | 22,410 |
| 2018-10-10 | $6.82 | $6.95 | $6.77 | $6.77 | $6.77 | 22,538 |
| 2018-10-09 | $6.94 | $6.94 | $6.81 | $6.90 | $6.90 | 33,204 |
| 2018-10-08 | $6.91 | $7.01 | $6.91 | $7.01 | $7.01 | 13,122 |
| 2018-10-05 | $6.88 | $7.08 | $6.88 | $7.03 | $7.03 | 10,340 |
| 2018-10-04 | $7.08 | $7.08 | $6.94 | $7.01 | $7.01 | 23,069 |
| 2018-10-03 | $7.23 | $7.24 | $7.07 | $7.15 | $7.15 | 10,675 |
| 2018-10-02 | $7.22 | $7.25 | $7.21 | $7.22 | $7.22 | 89,601 |
| 2018-10-01 | $7.16 | $7.20 | $7.16 | $7.20 | $7.20 | 10,397 |
| 2018-09-28 | $7.04 | $7.16 | $7.04 | $7.16 | $7.16 | 11,653 |
| 2018-09-27 | $7.13 | $7.13 | $6.92 | $6.94 | $6.94 | 21,336 |
| 2018-09-26 | $6.95 | $7.24 | $6.95 | $7.19 | $7.19 | 37,186 |
| 2018-09-25 | $6.99 | $6.99 | $6.91 | $6.94 | $6.94 | 16,690 |
| 2018-09-24 | $7.17 | $7.17 | $6.98 | $7.06 | $7.06 | 12,190 |
| 2018-09-21 | $7.12 | $7.14 | $7.09 | $7.11 | $7.11 | 17,863 |
| 2018-09-20 | $7.15 | $7.27 | $7.15 | $7.21 | $7.21 | 7,921 |
| 2018-09-19 | $7.32 | $7.32 | $7.14 | $7.26 | $7.26 | 8,569 |
| 2018-09-18 | $6.99 | $7.09 | $6.99 | $7.07 | $7.07 | 423,504 |
| 2018-09-17 | $7.00 | $7.09 | $7.00 | $7.02 | $7.02 | 20,054 |
| 2018-09-14 | $7.00 | $7.05 | $6.95 | $7.03 | $7.03 | 24,816 |
| 2018-09-13 | $7.02 | $7.02 | $6.89 | $6.97 | $6.97 | 168,409 |
| 2018-09-12 | $6.82 | $6.85 | $6.81 | $6.84 | $6.84 | 123,670 |
| 2018-09-11 | $6.44 | $6.54 | $6.43 | $6.53 | $6.53 | 166,454 |
| 2018-09-10 | $6.55 | $6.62 | $6.46 | $6.57 | $6.57 | 976,763 |
| 2018-09-07 | $6.65 | $6.72 | $6.61 | $6.62 | $6.62 | 17,697 |
| 2018-09-06 | $6.63 | $6.63 | $6.53 | $6.57 | $6.57 | 30,134 |
| 2018-09-05 | $6.76 | $6.76 | $6.66 | $6.75 | $6.75 | 70,690 |
| 2018-09-04 | $6.80 | $6.80 | $6.70 | $6.74 | $6.74 | 93,042 |
| 2018-08-31 | $6.92 | $6.92 | $6.80 | $6.82 | $6.82 | 58,128 |
| 2018-08-30 | $6.86 | $6.86 | $6.75 | $6.80 | $6.80 | 13,940 |
| 2018-08-29 | $6.82 | $6.87 | $6.80 | $6.87 | $6.87 | 3,865 |
| 2018-08-28 | $6.86 | $6.86 | $6.75 | $6.75 | $6.75 | 19,190 |
| 2018-08-27 | $6.89 | $6.90 | $6.87 | $6.90 | $6.90 | 20,417 |
| 2018-08-24 | $6.96 | $6.96 | $6.87 | $6.91 | $6.91 | 18,248 |
| 2018-08-23 | $7.02 | $7.03 | $6.92 | $6.96 | $6.96 | 16,939 |
| 2018-08-22 | $7.07 | $7.10 | $7.03 | $7.04 | $7.04 | 15,831 |
| 2018-08-21 | $7.05 | $7.08 | $7.05 | $7.08 | $7.08 | 34,968 |
| 2018-08-20 | $7.12 | $7.12 | $7.05 | $7.07 | $7.07 | 11,409 |
| 2018-08-17 | $7.23 | $7.23 | $7.14 | $7.16 | $7.16 | 6,423 |
| 2018-08-16 | $7.06 | $7.08 | $7.01 | $7.05 | $7.05 | 21,047 |
| 2018-08-15 | $7.12 | $7.20 | $7.12 | $7.19 | $7.19 | 26,350 |
| 2018-08-14 | $7.23 | $7.26 | $7.12 | $7.12 | $7.12 | 32,081 |
| 2018-08-13 | $7.12 | $7.31 | $7.12 | $7.23 | $7.23 | 39,438 |
| 2018-08-10 | $7.35 | $7.38 | $7.33 | $7.37 | $7.37 | 8,233 |
| 2018-08-09 | $7.39 | $7.40 | $7.32 | $7.36 | $7.36 | 12,375 |
| 2018-08-08 | $7.80 | $7.80 | $7.72 | $7.73 | $7.73 | 6,368 |
| 2018-08-07 | $7.68 | $7.81 | $7.68 | $7.78 | $7.78 | 34,488 |
| 2018-08-06 | $7.68 | $7.68 | $7.56 | $7.59 | $7.59 | 17,317 |
| 2018-08-03 | $7.51 | $7.51 | $7.43 | $7.51 | $7.51 | 6,058 |
| 2018-08-02 | $7.47 | $7.47 | $7.35 | $7.40 | $7.40 | 17,851 |
| 2018-08-01 | $7.44 | $7.44 | $7.36 | $7.40 | $7.40 | 14,834 |
| 2018-07-31 | $7.59 | $7.60 | $7.50 | $7.54 | $7.54 | 52,428 |
| 2018-07-30 | $7.33 | $7.49 | $7.33 | $7.41 | $7.41 | 69,505 |
| 2018-07-27 | $7.10 | $7.26 | $7.10 | $7.18 | $7.18 | 41,314 |
| 2018-07-26 | $6.76 | $6.90 | $6.76 | $6.90 | $6.90 | 6,252 |
| 2018-07-25 | $6.77 | $6.81 | $6.70 | $6.80 | $6.80 | 132,426 |
| 2018-07-24 | $6.65 | $6.74 | $6.65 | $6.71 | $6.71 | 25,568 |
| 2018-07-23 | $6.54 | $6.60 | $6.52 | $6.60 | $6.60 | 81,189 |
| 2018-07-20 | $6.54 | $6.54 | $6.50 | $6.53 | $6.53 | 19,629 |
| 2018-07-19 | $6.47 | $6.54 | $6.47 | $6.51 | $6.51 | 45,532 |
| 2018-07-18 | $6.44 | $6.51 | $6.44 | $6.46 | $6.46 | 36,456 |
| 2018-07-17 | $6.45 | $6.46 | $6.35 | $6.39 | $6.39 | 52,266 |
| 2018-07-16 | $6.46 | $6.54 | $6.46 | $6.51 | $6.51 | 37,118 |
| 2018-07-13 | $6.53 | $6.53 | $6.46 | $6.49 | $6.49 | 24,276 |
| 2018-07-12 | $6.67 | $6.67 | $6.56 | $6.58 | $6.58 | 30,531 |
| 2018-07-11 | $6.81 | $6.81 | $6.65 | $6.71 | $6.71 | 85,533 |
| 2018-07-10 | $7.16 | $7.20 | $7.14 | $7.19 | $7.19 | 82,349 |
| 2018-07-09 | $6.56 | $6.84 | $6.56 | $6.83 | $6.83 | 64,119 |
| 2018-07-06 | $6.38 | $6.39 | $6.34 | $6.37 | $6.37 | 30,689 |
| 2018-07-05 | $6.24 | $6.42 | $6.24 | $6.35 | $6.35 | 23,090 |
| 2018-07-03 | $6.41 | $6.48 | $6.41 | $6.43 | $6.43 | 18,983 |
| 2018-07-02 | $6.51 | $6.53 | $6.47 | $6.49 | $6.49 | 68,633 |
| 2018-06-29 | $6.59 | $6.64 | $6.55 | $6.58 | $6.58 | 10,833 |
| 2018-06-28 | $6.52 | $6.55 | $6.51 | $6.51 | $6.51 | 17,617 |
| 2018-06-27 | $6.55 | $6.61 | $6.51 | $6.51 | $6.51 | 39,839 |
| 2018-06-26 | $6.60 | $6.60 | $6.54 | $6.57 | $6.57 | 79,556 |
| 2018-06-25 | $6.64 | $6.67 | $6.62 | $6.64 | $6.64 | 28,465 |
| 2018-06-22 | $6.65 | $6.74 | $6.64 | $6.68 | $6.68 | 41,802 |
| 2018-06-21 | $6.62 | $6.64 | $6.61 | $6.62 | $6.62 | 13,090 |
| 2018-06-20 | $6.70 | $6.72 | $6.66 | $6.69 | $6.69 | 48,424 |
| 2018-06-19 | $6.62 | $6.64 | $6.59 | $6.61 | $6.61 | 72,137 |
| 2018-06-18 | $6.70 | $6.73 | $6.67 | $6.71 | $6.71 | 55,459 |
| 2018-06-15 | $6.75 | $6.81 | $6.75 | $6.80 | $6.80 | 24,509 |
| 2018-06-14 | $6.88 | $6.94 | $6.85 | $6.90 | $6.90 | 17,741 |
| 2018-06-13 | $6.96 | $7.01 | $6.92 | $6.94 | $6.94 | 35,206 |
| 2018-06-12 | $7.01 | $7.02 | $6.96 | $6.97 | $6.97 | 53,887 |
| 2018-06-11 | $6.97 | $6.99 | $6.97 | $6.99 | $6.99 | 35,324 |
| 2018-06-08 | $6.95 | $7.05 | $6.95 | $7.02 | $7.02 | 28,977 |
| 2018-06-07 | $7.06 | $7.12 | $7.06 | $7.09 | $7.09 | 33,783 |
| 2018-06-06 | $7.02 | $7.09 | $7.01 | $7.08 | $7.08 | 35,508 |
| 2018-06-05 | $6.98 | $7.05 | $6.95 | $6.96 | $6.96 | 24,891 |
| 2018-06-04 | $7.02 | $7.05 | $6.98 | $7.03 | $7.03 | 50,670 |
| 2018-06-01 | $7.20 | $7.20 | $7.14 | $7.14 | $7.14 | 17,553 |
| 2018-05-31 | $7.19 | $7.24 | $7.15 | $7.17 | $7.17 | 48,692 |
| 2018-05-30 | $7.01 | $7.14 | $7.01 | $7.09 | $7.09 | 50,472 |
| 2018-05-29 | $7.11 | $7.15 | $7.09 | $7.10 | $7.10 | 54,687 |
| 2018-05-25 | $7.01 | $7.09 | $7.01 | $7.03 | $7.03 | 21,198 |
| 2018-05-24 | $7.05 | $7.09 | $7.05 | $7.08 | $7.08 | 17,877 |
| 2018-05-23 | $7.15 | $7.16 | $7.12 | $7.15 | $7.15 | 45,639 |
| 2018-05-22 | $7.09 | $7.25 | $7.09 | $7.12 | $7.12 | 102,507 |
| 2018-05-21 | $7.22 | $7.29 | $7.15 | $7.24 | $7.24 | 33,723 |
| 2018-05-18 | $7.19 | $7.21 | $7.11 | $7.18 | $7.18 | 32,059 |
| 2018-05-17 | $7.29 | $7.29 | $7.15 | $7.22 | $7.22 | 20,455 |
| 2018-05-16 | $7.17 | $7.22 | $7.13 | $7.20 | $7.20 | 900,762 |
| 2018-05-15 | $7.13 | $7.25 | $7.10 | $7.11 | $7.11 | 1,296,464 |
| 2018-05-14 | $7.22 | $7.33 | $7.22 | $7.32 | $7.32 | 429,056 |
| 2018-05-11 | $7.28 | $7.38 | $7.28 | $7.29 | $7.29 | 943,621 |
| 2018-05-10 | $7.29 | $7.40 | $7.29 | $7.38 | $7.38 | 1,011,844 |
| 2018-05-09 | $7.41 | $7.44 | $7.39 | $7.42 | $7.42 | 172,907 |
| 2018-05-08 | $7.28 | $7.33 | $7.28 | $7.31 | $7.31 | 53,135 |
| 2018-05-07 | $7.22 | $7.42 | $7.18 | $7.29 | $7.29 | 88,578 |
| 2018-05-04 | $6.96 | $7.10 | $6.96 | $7.07 | $7.07 | 41,729 |
| 2018-05-03 | $7.03 | $7.07 | $6.96 | $6.99 | $6.99 | 95,412 |
| 2018-05-02 | $7.04 | $7.06 | $6.99 | $7.02 | $7.02 | 45,760 |
| 2018-05-01 | $7.02 | $7.02 | $6.92 | $6.96 | $6.96 | 211,121 |
| 2018-04-30 | $7.87 | $8.03 | $7.55 | $7.56 | $7.56 | 90,479 |
| 2018-04-27 | $7.91 | $7.95 | $7.57 | $7.64 | $7.64 | 38,437 |
| 2018-04-26 | $8.20 | $8.21 | $8.12 | $8.16 | $8.16 | 22,900 |
| 2018-04-25 | $8.00 | $8.03 | $8.00 | $8.02 | $8.02 | 33,370 |
| 2018-04-24 | $8.06 | $8.24 | $8.04 | $8.06 | $8.06 | 52,395 |
| 2018-04-23 | $8.11 | $8.11 | $8.06 | $8.06 | $8.06 | 20,279 |
| 2018-04-20 | $8.27 | $8.28 | $8.25 | $8.25 | $8.25 | 22,398 |
| 2018-04-19 | $8.35 | $8.35 | $8.25 | $8.33 | $8.33 | 33,442 |
| 2018-04-18 | $8.36 | $8.40 | $8.33 | $8.36 | $8.36 | 69,936 |
| 2018-04-17 | $8.36 | $8.44 | $8.31 | $8.34 | $8.34 | 60,871 |
| 2018-04-16 | $8.28 | $8.45 | $8.28 | $8.44 | $8.44 | 37,889 |
| 2018-04-13 | $8.54 | $8.67 | $8.53 | $8.53 | $8.53 | 45,005 |
| 2018-04-12 | $8.53 | $8.56 | $8.53 | $8.55 | $8.55 | 10,437 |
| 2018-04-11 | $8.68 | $8.68 | $8.57 | $8.60 | $8.60 | 7,633 |
| 2018-04-10 | $8.75 | $8.75 | $8.65 | $8.67 | $8.67 | 18,263 |
| 2018-04-09 | $8.88 | $8.91 | $8.83 | $8.85 | $8.85 | 39,437 |
| 2018-04-06 | $8.96 | $8.97 | $8.87 | $8.87 | $8.87 | 24,272 |
| 2018-04-05 | $8.95 | $9.01 | $8.95 | $8.99 | $8.99 | 24,894 |
| 2018-04-04 | $8.85 | $9.13 | $8.85 | $9.13 | $9.13 | 8,163 |
| 2018-04-03 | $9.30 | $9.37 | $9.27 | $9.34 | $9.34 | 14,165 |
| 2018-04-02 | $9.33 | $9.36 | $9.21 | $9.25 | $9.25 | 21,848 |
| 2018-03-29 | $9.30 | $9.36 | $9.29 | $9.36 | $9.36 | 14,912 |
| 2018-03-28 | $9.20 | $9.21 | $9.17 | $9.19 | $9.19 | 16,492 |
| 2018-03-27 | $9.35 | $9.50 | $9.29 | $9.36 | $9.36 | 8,841 |
| 2018-03-26 | $9.50 | $9.57 | $9.50 | $9.55 | $9.55 | 22,566 |
| 2018-03-23 | $9.49 | $9.51 | $9.38 | $9.38 | $9.38 | 35,909 |
| 2018-03-22 | $9.40 | $9.49 | $9.38 | $9.42 | $9.42 | 15,514 |
| 2018-03-21 | $9.28 | $9.48 | $9.28 | $9.44 | $9.44 | 11,013 |
| 2018-03-20 | $9.32 | $9.44 | $9.32 | $9.42 | $9.42 | 18,303 |
| 2018-03-19 | $9.42 | $9.43 | $9.31 | $9.36 | $9.36 | 20,693 |
| 2018-03-16 | $9.66 | $9.67 | $9.64 | $9.65 | $9.65 | 9,865 |
| 2018-03-15 | $9.66 | $9.74 | $9.66 | $9.71 | $9.71 | 18,997 |
| 2018-03-14 | $9.80 | $9.80 | $9.75 | $9.76 | $9.76 | 17,771 |
| 2018-03-13 | $9.85 | $9.85 | $9.78 | $9.78 | $9.78 | 14,802 |
| 2018-03-12 | $9.86 | $9.86 | $9.81 | $9.83 | $9.83 | 6,629 |
| 2018-03-09 | $9.68 | $9.72 | $9.67 | $9.72 | $9.72 | 26,881 |
| 2018-03-08 | $9.67 | $9.70 | $9.64 | $9.69 | $9.69 | 5,630 |
| 2018-03-07 | $9.64 | $9.64 | $9.48 | $9.50 | $9.50 | 9,514 |
| 2018-03-06 | $9.63 | $9.65 | $9.56 | $9.62 | $9.62 | 118,342 |
| 2018-03-05 | $9.44 | $9.58 | $9.44 | $9.51 | $9.51 | 20,054 |
| 2018-03-02 | $9.27 | $9.48 | $9.27 | $9.46 | $9.46 | 17,839 |
| 2018-03-01 | $9.32 | $9.37 | $9.23 | $9.23 | $9.23 | 10,749 |
| 2018-02-28 | $9.12 | $9.28 | $9.12 | $9.24 | $9.24 | 32,517 |
| 2018-02-27 | $9.76 | $9.99 | $9.65 | $9.65 | $9.65 | 97,086 |
| 2018-02-26 | $9.99 | $10.10 | $9.98 | $10.08 | $10.08 | 70,286 |
| 2018-02-23 | $9.77 | $9.88 | $9.73 | $9.82 | $9.82 | 49,123 |
| 2018-02-22 | $9.63 | $9.67 | $9.59 | $9.62 | $9.62 | 68,845 |
| 2018-02-21 | $9.63 | $9.63 | $9.44 | $9.47 | $9.47 | 17,027 |
| 2018-02-20 | $9.71 | $9.76 | $9.69 | $9.69 | $9.69 | 27,507 |
| 2018-02-16 | $9.61 | $9.65 | $9.60 | $9.63 | $9.63 | 8,754 |
| 2018-02-15 | $9.38 | $9.56 | $9.38 | $9.50 | $9.50 | 14,427 |
| 2018-02-14 | $9.30 | $9.44 | $9.30 | $9.42 | $9.42 | 11,571 |
| 2018-02-13 | $9.19 | $9.27 | $9.18 | $9.24 | $9.24 | 13,083 |
| 2018-02-12 | $9.55 | $9.55 | $9.08 | $9.38 | $9.38 | 15,214 |
| 2018-02-09 | $9.28 | $9.28 | $9.04 | $9.24 | $9.24 | 22,622 |
| 2018-02-08 | $9.33 | $9.33 | $9.10 | $9.10 | $9.10 | 21,998 |
| 2018-02-07 | $9.28 | $9.28 | $9.17 | $9.20 | $9.20 | 21,481 |
| 2018-02-06 | $9.25 | $9.30 | $9.17 | $9.30 | $9.30 | 26,904 |
| 2018-02-05 | $9.36 | $9.36 | $9.09 | $9.09 | $9.09 | 10,809 |
| 2018-02-02 | $9.43 | $9.50 | $9.38 | $9.40 | $9.40 | 15,890 |
| 2018-02-01 | $9.45 | $9.45 | $9.41 | $9.42 | $9.42 | 12,177 |
| 2018-01-31 | $9.65 | $9.65 | $9.60 | $9.60 | $9.60 | 12,644 |
| 2018-01-30 | $9.56 | $9.60 | $9.55 | $9.57 | $9.57 | 25,894 |
| 2018-01-29 | $9.68 | $9.74 | $9.68 | $9.73 | $9.73 | 36,244 |
| 2018-01-26 | $9.76 | $9.81 | $9.75 | $9.79 | $9.79 | 22,525 |
| 2018-01-25 | $9.77 | $9.81 | $9.73 | $9.75 | $9.75 | 11,090 |
| 2018-01-24 | $9.86 | $9.86 | $9.73 | $9.77 | $9.77 | 9,141 |
| 2018-01-23 | $9.74 | $9.74 | $9.66 | $9.70 | $9.70 | 4,777 |
| 2018-01-22 | $9.54 | $9.57 | $9.53 | $9.57 | $9.57 | 11,858 |
| 2018-01-19 | $9.53 | $9.58 | $9.53 | $9.58 | $9.58 | 11,527 |
| 2018-01-18 | $9.54 | $9.57 | $9.50 | $9.53 | $9.53 | 27,627 |
| 2018-01-17 | $9.57 | $9.58 | $9.50 | $9.58 | $9.58 | 12,567 |
| 2018-01-16 | $9.67 | $9.70 | $9.63 | $9.63 | $9.63 | 15,568 |
| 2018-01-12 | $9.32 | $9.59 | $9.32 | $9.57 | $9.57 | 29,907 |
| 2018-01-11 | $9.42 | $9.55 | $9.42 | $9.51 | $9.51 | 14,939 |
| 2018-01-10 | $9.32 | $9.51 | $9.32 | $9.49 | $9.49 | 6,656 |
| 2018-01-09 | $9.52 | $9.52 | $9.50 | $9.50 | $9.50 | 38,409 |
| 2018-01-08 | $9.26 | $9.39 | $9.26 | $9.38 | $9.38 | 29,169 |
| 2018-01-05 | $9.22 | $9.46 | $9.21 | $9.46 | $9.46 | 36,900 |
| 2018-01-04 | $9.30 | $9.32 | $9.28 | $9.29 | $9.29 | 8,027 |
| 2018-01-03 | $9.23 | $9.28 | $9.23 | $9.27 | $9.27 | 14,091 |
| 2018-01-02 | $9.02 | $9.18 | $9.02 | $9.18 | $9.18 | 23,239 |
| 2017-12-29 | $9.01 | $9.18 | $9.01 | $9.15 | $9.15 | 20,506 |
| 2017-12-28 | $9.31 | $9.32 | $9.28 | $9.31 | $9.31 | 19,777 |
| 2017-12-27 | $9.16 | $9.21 | $9.16 | $9.19 | $9.19 | 9,240 |
| 2017-12-26 | $9.01 | $9.05 | $8.97 | $9.05 | $9.05 | 5,422 |
| 2017-12-22 | $9.02 | $9.10 | $9.02 | $9.06 | $9.06 | 38,584 |
| 2017-12-21 | $8.98 | $9.00 | $8.94 | $8.99 | $8.99 | 15,689 |
| 2017-12-20 | $8.92 | $8.93 | $8.89 | $8.90 | $8.90 | 13,738 |
| 2017-12-19 | $8.89 | $9.01 | $8.89 | $9.00 | $9.00 | 10,666 |
| 2017-12-18 | $9.05 | $9.10 | $9.05 | $9.06 | $9.06 | 12,440 |
| 2017-12-15 | $9.00 | $9.03 | $8.98 | $9.01 | $9.01 | 10,892 |
| 2017-12-14 | $9.00 | $9.01 | $8.97 | $9.01 | $9.01 | 5,078 |
| 2017-12-13 | $8.99 | $9.10 | $8.99 | $9.05 | $9.05 | 15,144 |
| 2017-12-12 | $8.96 | $8.99 | $8.94 | $8.99 | $8.99 | 31,191 |
| 2017-12-11 | $8.87 | $8.96 | $8.87 | $8.90 | $8.90 | 12,143 |
| 2017-12-08 | $8.98 | $9.04 | $8.92 | $8.94 | $8.94 | 6,071 |
| 2017-12-07 | $8.99 | $9.04 | $8.97 | $8.97 | $8.97 | 17,852 |
| 2017-12-06 | $8.76 | $8.95 | $8.76 | $8.89 | $8.89 | 41,647 |
| 2017-12-05 | $8.98 | $8.98 | $8.85 | $8.91 | $8.91 | 20,127 |
| 2017-12-04 | $9.07 | $9.09 | $9.05 | $9.06 | $9.06 | 15,714 |
| 2017-12-01 | $9.05 | $9.07 | $9.02 | $9.07 | $9.07 | 8,545 |
| 2017-11-30 | $9.12 | $9.16 | $9.09 | $9.13 | $9.13 | 13,976 |
| 2017-11-29 | $9.08 | $9.09 | $9.04 | $9.05 | $9.05 | 6,102 |
| 2017-11-28 | $9.10 | $9.16 | $9.05 | $9.13 | $9.13 | 11,184 |
| 2017-11-27 | $9.13 | $9.15 | $9.09 | $9.09 | $9.09 | 6,957 |
| 2017-11-24 | $9.02 | $9.20 | $9.02 | $9.20 | $9.20 | 2,008 |
| 2017-11-22 | $9.11 | $9.11 | $8.98 | $9.04 | $9.04 | 17,546 |
| 2017-11-21 | $9.15 | $9.15 | $9.03 | $9.12 | $9.12 | 14,639 |
| 2017-11-20 | $9.01 | $9.02 | $8.97 | $9.02 | $9.02 | 10,499 |
| 2017-11-17 | $8.95 | $8.98 | $8.95 | $8.97 | $8.97 | 12,235 |
| 2017-11-16 | $8.92 | $8.97 | $8.92 | $8.96 | $8.96 | 9,974 |
| 2017-11-15 | $8.70 | $8.80 | $8.70 | $8.78 | $8.78 | 492,157 |
| 2017-11-14 | $8.82 | $8.82 | $8.76 | $8.78 | $8.78 | 355,857 |
| 2017-11-13 | $8.93 | $8.93 | $8.79 | $8.80 | $8.80 | 106,346 |
| 2017-11-10 | $8.84 | $8.88 | $8.82 | $8.85 | $8.85 | 579,088 |
| 2017-11-09 | $8.86 | $8.95 | $8.86 | $8.91 | $8.91 | 433,969 |
| 2017-11-08 | $8.93 | $8.98 | $8.93 | $8.97 | $8.97 | 37,366 |
| 2017-11-07 | $8.85 | $8.85 | $8.81 | $8.82 | $8.82 | 119,792 |
| 2017-11-06 | $8.87 | $8.90 | $8.84 | $8.88 | $8.88 | 45,673 |
| 2017-11-03 | $8.91 | $8.98 | $8.91 | $8.92 | $8.92 | 7,730 |
| 2017-11-02 | $8.91 | $8.94 | $8.91 | $8.93 | $8.93 | 108,099 |
| 2017-11-01 | $8.81 | $8.91 | $8.81 | $8.88 | $8.88 | 45,740 |
| 2017-10-31 | $8.86 | $8.91 | $8.86 | $8.88 | $8.88 | 15,743 |
| 2017-10-30 | $8.88 | $8.89 | $8.65 | $8.70 | $8.70 | 24,411 |
| 2017-10-27 | $9.05 | $9.05 | $8.85 | $8.85 | $8.85 | 27,776 |
| 2017-10-26 | $9.24 | $9.26 | $9.22 | $9.24 | $9.24 | 6,943 |
| 2017-10-25 | $9.30 | $9.30 | $9.23 | $9.23 | $9.23 | 8,023 |
| 2017-10-24 | $9.49 | $9.55 | $9.49 | $9.54 | $9.54 | 40,889 |
| 2017-10-23 | $9.41 | $9.46 | $9.41 | $9.41 | $9.41 | 30,737 |
| 2017-10-20 | $9.29 | $9.34 | $9.28 | $9.32 | $9.32 | 16,559 |
| 2017-10-19 | $9.15 | $9.22 | $9.15 | $9.20 | $9.20 | 16,950 |
| 2017-10-18 | $9.36 | $9.36 | $9.30 | $9.31 | $9.31 | 49,024 |
| 2017-10-17 | $9.26 | $9.30 | $9.24 | $9.28 | $9.28 | 17,072 |
| 2017-10-16 | $9.30 | $9.34 | $9.30 | $9.32 | $9.32 | 5,418 |
| 2017-10-13 | $9.34 | $9.36 | $9.32 | $9.34 | $9.34 | 9,300 |
| 2017-10-12 | $9.22 | $9.25 | $9.22 | $9.25 | $9.25 | 19,435 |
| 2017-10-11 | $9.26 | $9.26 | $9.19 | $9.23 | $9.23 | 14,482 |
| 2017-10-10 | $9.18 | $9.18 | $9.15 | $9.15 | $9.15 | 8,293 |
| 2017-10-09 | $9.13 | $9.18 | $9.12 | $9.16 | $9.16 | 7,304 |
| 2017-10-06 | $9.11 | $9.14 | $9.11 | $9.11 | $9.11 | 9,459 |
| 2017-10-05 | $9.16 | $9.16 | $9.11 | $9.13 | $9.13 | 20,187 |
| 2017-10-04 | $9.13 | $9.15 | $9.11 | $9.15 | $9.15 | 5,029 |
| 2017-10-03 | $9.32 | $9.32 | $9.22 | $9.25 | $9.25 | 11,841 |
| 2017-10-02 | $9.28 | $9.31 | $9.27 | $9.30 | $9.30 | 24,911 |
| 2017-09-29 | $9.45 | $9.47 | $9.42 | $9.46 | $9.46 | 25,786 |
| 2017-09-28 | $9.54 | $9.54 | $9.34 | $9.39 | $9.39 | 12,186 |
| 2017-09-27 | $9.40 | $9.40 | $9.17 | $9.24 | $9.24 | 5,317 |
| 2017-09-26 | $9.10 | $9.21 | $9.10 | $9.21 | $9.21 | 29,807 |
| 2017-09-25 | $8.84 | $9.07 | $8.84 | $9.07 | $9.07 | 19,636 |
| 2017-09-22 | $8.90 | $8.90 | $8.82 | $8.84 | $8.84 | 38,947 |
| 2017-09-21 | $8.92 | $8.93 | $8.89 | $8.90 | $8.90 | 17,852 |
| 2017-09-20 | $9.07 | $9.07 | $8.91 | $8.98 | $8.98 | 18,569 |
| 2017-09-19 | $9.00 | $9.03 | $8.99 | $9.02 | $9.02 | 4,412 |
| 2017-09-18 | $9.07 | $9.10 | $9.05 | $9.05 | $9.05 | 21,655 |
| 2017-09-15 | $9.04 | $9.06 | $9.03 | $9.05 | $9.05 | 12,423 |
| 2017-09-14 | $9.06 | $9.07 | $9.01 | $9.05 | $9.05 | 7,723 |
| 2017-09-13 | $9.21 | $9.21 | $9.07 | $9.07 | $9.07 | 16,115 |
| 2017-09-12 | $9.38 | $9.38 | $9.20 | $9.20 | $9.20 | 12,699 |
| 2017-09-11 | $9.45 | $9.51 | $9.44 | $9.45 | $9.45 | 15,101 |
| 2017-09-08 | $9.22 | $9.25 | $9.21 | $9.24 | $9.24 | 20,452 |
| 2017-09-07 | $9.24 | $9.24 | $9.16 | $9.17 | $9.17 | 6,621 |
| 2017-09-06 | $9.14 | $9.14 | $9.04 | $9.07 | $9.07 | 15,965 |
| 2017-09-05 | $9.14 | $9.14 | $9.07 | $9.14 | $9.14 | 6,683 |
| 2017-09-01 | $9.21 | $9.21 | $9.08 | $9.10 | $9.10 | 9,261 |
| 2017-08-31 | $9.13 | $9.15 | $9.09 | $9.15 | $9.15 | 10,087 |
| 2017-08-30 | $9.04 | $9.05 | $9.01 | $9.03 | $9.03 | 4,199 |
| 2017-08-29 | $9.10 | $9.14 | $9.08 | $9.08 | $9.08 | 11,693 |
| 2017-08-28 | $9.21 | $9.23 | $9.19 | $9.22 | $9.22 | 13,612 |
| 2017-08-25 | $9.29 | $9.32 | $9.18 | $9.18 | $9.18 | 17,456 |
| 2017-08-24 | $9.58 | $9.58 | $9.43 | $9.45 | $9.45 | 14,472 |
| 2017-08-23 | $9.59 | $9.59 | $9.36 | $9.44 | $9.44 | 14,376 |
| 2017-08-22 | $9.50 | $9.52 | $9.47 | $9.50 | $9.50 | 37,432 |
| 2017-08-21 | $9.20 | $9.33 | $9.20 | $9.32 | $9.32 | 10,739 |
| 2017-08-18 | $9.43 | $9.48 | $9.42 | $9.44 | $9.44 | 16,234 |
| 2017-08-17 | $9.40 | $9.56 | $9.40 | $9.46 | $9.46 | 25,309 |
| 2017-08-16 | $9.18 | $9.21 | $9.14 | $9.17 | $9.17 | 18,403 |
| 2017-08-15 | $9.05 | $9.13 | $9.05 | $9.11 | $9.11 | 20,964 |
| 2017-08-14 | $9.01 | $9.03 | $8.98 | $9.00 | $9.00 | 19,500 |
| 2017-08-11 | $8.98 | $8.98 | $8.95 | $8.95 | $8.95 | 10,300 |
| 2017-08-10 | $9.01 | $9.03 | $8.96 | $8.96 | $8.96 | 11,663 |
| 2017-08-09 | $9.03 | $9.11 | $9.03 | $9.07 | $9.07 | 39,521 |
| 2017-08-08 | $9.06 | $9.25 | $9.01 | $9.13 | $9.13 | 67,881 |
| 2017-08-07 | $9.06 | $9.06 | $8.97 | $8.97 | $8.97 | 11,640 |
| 2017-08-04 | $9.13 | $9.13 | $9.00 | $9.02 | $9.02 | 13,057 |
| 2017-08-03 | $9.02 | $9.02 | $8.93 | $8.98 | $8.98 | 19,467 |
| 2017-08-02 | $8.90 | $8.98 | $8.90 | $8.98 | $8.98 | 42,790 |
| 2017-08-01 | $8.80 | $9.30 | $8.80 | $9.06 | $9.06 | 7,014 |
| 2017-07-31 | $9.24 | $9.24 | $9.01 | $9.04 | $9.04 | 63,761 |
| 2017-07-28 | $9.07 | $9.25 | $9.05 | $9.18 | $9.18 | 11,140 |
| 2017-07-27 | $9.15 | $9.15 | $9.04 | $9.05 | $9.05 | 17,452 |
| 2017-07-26 | $8.91 | $8.91 | $8.87 | $8.90 | $8.90 | 18,389 |
| 2017-07-25 | $8.91 | $8.91 | $8.88 | $8.90 | $8.90 | 25,299 |
| 2017-07-24 | $8.87 | $8.87 | $8.83 | $8.87 | $8.87 | 5,145 |
| 2017-07-21 | $8.95 | $8.95 | $8.78 | $8.84 | $8.84 | 7,944 |
| 2017-07-20 | $8.78 | $8.92 | $8.78 | $8.89 | $8.89 | 9,340 |
| 2017-07-19 | $8.91 | $8.91 | $8.83 | $8.84 | $8.84 | 33,059 |
| 2017-07-18 | $8.85 | $9.09 | $8.85 | $8.98 | $8.98 | 74,606 |
| 2017-07-17 | $8.79 | $8.79 | $8.70 | $8.75 | $8.75 | 14,160 |
| 2017-07-14 | $8.84 | $8.84 | $8.70 | $8.70 | $8.70 | 11,839 |
| 2017-07-13 | $8.80 | $8.80 | $8.68 | $8.70 | $8.70 | 140,535 |
| 2017-07-12 | $8.69 | $8.76 | $8.69 | $8.73 | $8.73 | 26,978 |
| 2017-07-11 | $8.57 | $8.64 | $8.57 | $8.63 | $8.63 | 67,449 |
| 2017-07-10 | $8.60 | $8.61 | $8.52 | $8.59 | $8.59 | 43,913 |
| 2017-07-07 | $8.42 | $8.57 | $8.42 | $8.51 | $8.51 | 10,481 |
| 2017-07-06 | $8.61 | $8.64 | $8.61 | $8.63 | $8.63 | 18,123 |
| 2017-07-05 | $8.59 | $8.59 | $8.50 | $8.53 | $8.53 | 11,893 |
| 2017-07-03 | $8.51 | $8.51 | $8.44 | $8.45 | $8.45 | 4,340 |
| 2017-06-30 | $8.64 | $8.71 | $8.62 | $8.66 | $8.66 | 38,452 |
| 2017-06-29 | $8.85 | $8.85 | $8.70 | $8.75 | $8.75 | 7,866 |
| 2017-06-28 | $8.62 | $8.66 | $8.62 | $8.66 | $8.66 | 23,008 |
| 2017-06-27 | $8.86 | $8.86 | $8.71 | $8.77 | $8.77 | 13,000 |
| 2017-06-26 | $8.74 | $8.75 | $8.67 | $8.72 | $8.72 | 36,880 |
| 2017-06-23 | $8.71 | $8.73 | $8.69 | $8.70 | $8.70 | 12,879 |
| 2017-06-22 | $8.60 | $8.60 | $8.49 | $8.52 | $8.52 | 35,600 |
| 2017-06-21 | $8.48 | $8.48 | $8.39 | $8.45 | $8.45 | 23,829 |
| 2017-06-20 | $8.46 | $8.54 | $8.46 | $8.46 | $8.46 | 53,207 |
| 2017-06-19 | $8.38 | $8.38 | $8.31 | $8.31 | $8.31 | 8,318 |
| 2017-06-16 | $8.40 | $8.41 | $8.40 | $8.41 | $8.41 | 25,711 |
| 2017-06-15 | $8.49 | $8.59 | $8.49 | $8.56 | $8.56 | 16,172 |
| 2017-06-14 | $8.57 | $8.65 | $8.56 | $8.56 | $8.56 | 20,239 |
| 2017-06-13 | $8.73 | $8.73 | $8.60 | $8.69 | $8.69 | 154,899 |
| 2017-06-12 | $8.76 | $8.86 | $8.76 | $8.85 | $8.85 | 14,628 |
| 2017-06-09 | $8.80 | $8.81 | $8.74 | $8.74 | $8.74 | 4,199 |
| 2017-06-08 | $9.13 | $9.23 | $9.05 | $9.05 | $9.05 | 47,434 |
| 2017-06-07 | $8.96 | $9.01 | $8.96 | $8.98 | $8.98 | 6,206 |
| 2017-06-06 | $8.85 | $8.90 | $8.84 | $8.85 | $8.85 | 11,173 |
| 2017-06-05 | $8.97 | $8.97 | $8.91 | $8.92 | $8.92 | 17,017 |
| 2017-06-02 | $8.88 | $8.95 | $8.88 | $8.93 | $8.93 | 21,849 |
| 2017-06-01 | $9.02 | $9.02 | $8.89 | $8.90 | $8.90 | 13,699 |
| 2017-05-31 | $8.93 | $9.00 | $8.92 | $8.94 | $8.94 | 26,352 |
| 2017-05-30 | $9.00 | $9.01 | $8.91 | $9.00 | $9.00 | 21,337 |
| 2017-05-26 | $9.00 | $9.00 | $8.94 | $8.98 | $8.98 | 12,261 |
| 2017-05-25 | $8.86 | $8.94 | $8.86 | $8.89 | $8.89 | 34,061 |
| 2017-05-24 | $8.89 | $8.90 | $8.79 | $8.81 | $8.81 | 56,152 |
| 2017-05-23 | $8.81 | $8.82 | $8.75 | $8.75 | $8.75 | 10,182 |
| 2017-05-22 | $8.68 | $8.81 | $8.68 | $8.81 | $8.81 | 28,415 |
| 2017-05-19 | $8.59 | $8.68 | $8.59 | $8.64 | $8.64 | 11,555 |
| 2017-05-18 | $8.61 | $8.72 | $8.61 | $8.72 | $8.72 | 19,008 |
| 2017-05-17 | $8.58 | $8.60 | $8.56 | $8.57 | $8.57 | 13,007 |
| 2017-05-16 | $8.70 | $8.70 | $8.54 | $8.56 | $8.56 | 31,603 |
| 2017-05-15 | $8.73 | $8.74 | $8.58 | $8.59 | $8.59 | 18,142 |
| 2017-05-12 | $8.43 | $8.49 | $8.43 | $8.47 | $8.47 | 319,089 |
| 2017-05-11 | $8.41 | $8.42 | $8.37 | $8.37 | $8.37 | 501,095 |
| 2017-05-10 | $8.34 | $8.34 | $8.27 | $8.28 | $8.28 | 413,447 |
| 2017-05-09 | $8.40 | $8.40 | $8.37 | $8.37 | $8.37 | 105,029 |
| 2017-05-08 | $8.39 | $8.51 | $8.39 | $8.47 | $8.47 | 223,610 |
| 2017-05-05 | $8.30 | $8.35 | $8.30 | $8.35 | $8.35 | 29,648 |
| 2017-05-04 | $8.28 | $8.33 | $8.28 | $8.31 | $8.31 | 55,275 |
| 2017-05-03 | $8.26 | $8.32 | $8.26 | $8.30 | $8.30 | 18,534 |
| 2017-05-02 | $8.30 | $8.39 | $8.26 | $8.29 | $8.29 | 73,104 |
| 2017-05-01 | $8.32 | $8.34 | $8.31 | $8.34 | $8.34 | 77,911 |
| 2017-04-28 | $8.50 | $8.54 | $8.48 | $8.50 | $8.50 | 23,140 |
| 2017-04-27 | $8.43 | $8.48 | $8.43 | $8.47 | $8.47 | 25,479 |
| 2017-04-26 | $9.32 | $9.32 | $8.80 | $8.90 | $8.90 | 46,638 |
| 2017-04-25 | $9.23 | $9.25 | $9.18 | $9.20 | $9.20 | 15,947 |
| 2017-04-24 | $9.29 | $9.30 | $9.27 | $9.28 | $9.28 | 39,914 |
| 2017-04-21 | $9.24 | $9.25 | $9.21 | $9.21 | $9.21 | 16,544 |
| 2017-04-20 | $9.26 | $9.30 | $9.26 | $9.29 | $9.29 | 30,119 |
| 2017-04-19 | $9.45 | $9.51 | $9.43 | $9.44 | $9.44 | 12,741 |
| 2017-04-18 | $9.29 | $9.31 | $9.29 | $9.30 | $9.30 | 17,515 |
| 2017-04-17 | $9.41 | $9.43 | $9.39 | $9.40 | $9.40 | 31,163 |
| 2017-04-13 | $9.17 | $9.18 | $9.16 | $9.17 | $9.17 | 4,585 |
| 2017-04-12 | $9.18 | $9.24 | $9.17 | $9.24 | $9.24 | 28,074 |
| 2017-04-11 | $9.20 | $9.26 | $9.20 | $9.26 | $9.26 | 17,229 |
| 2017-04-10 | $9.23 | $9.26 | $9.23 | $9.25 | $9.25 | 26,575 |
| 2017-04-07 | $9.35 | $9.35 | $9.30 | $9.30 | $9.30 | 12,795 |
| 2017-04-06 | $9.23 | $9.25 | $9.23 | $9.23 | $9.23 | 114,639 |
| 2017-04-05 | $9.37 | $9.37 | $9.32 | $9.32 | $9.32 | 16,951 |
| 2017-04-04 | $9.35 | $9.40 | $9.35 | $9.39 | $9.39 | 11,709 |
| 2017-04-03 | $9.48 | $9.55 | $9.48 | $9.52 | $9.52 | 13,800 |
| 2017-03-31 | $9.26 | $9.32 | $9.20 | $9.24 | $9.24 | 9,900 |
| 2017-03-30 | $9.15 | $9.26 | $9.11 | $9.19 | $9.19 | 8,400 |
| 2017-03-29 | $9.09 | $9.11 | $9.04 | $9.10 | $9.10 | 24,300 |
| 2017-03-28 | $9.25 | $9.40 | $9.20 | $9.20 | $9.20 | 6,000 |
| 2017-03-27 | $9.21 | $9.24 | $9.16 | $9.23 | $9.07 | 18,278 |
| 2017-03-24 | $9.14 | $9.26 | $9.14 | $9.21 | $9.05 | 29,873 |
| 2017-03-23 | $9.33 | $9.37 | $9.32 | $9.33 | $9.17 | 13,069 |
| 2017-03-22 | $9.26 | $9.43 | $9.26 | $9.42 | $9.26 | 108,685 |
| 2017-03-21 | $9.63 | $9.63 | $9.51 | $9.51 | $9.35 | 61,712 |
| 2017-03-20 | $9.69 | $9.69 | $9.64 | $9.65 | $9.48 | 18,474 |
| 2017-03-17 | $9.62 | $9.73 | $9.62 | $9.70 | $9.53 | 78,909 |
| 2017-03-16 | $9.74 | $9.76 | $9.69 | $9.72 | $9.55 | 27,122 |
| 2017-03-15 | $9.42 | $9.51 | $9.42 | $9.49 | $9.33 | 13,266 |
| 2017-03-14 | $9.39 | $9.43 | $9.39 | $9.41 | $9.25 | 8,156 |
| 2017-03-13 | $9.48 | $9.48 | $9.44 | $9.44 | $9.28 | 19,948 |
| 2017-03-10 | $9.39 | $9.42 | $9.39 | $9.39 | $9.23 | 74,389 |
| 2017-03-09 | $9.26 | $9.31 | $9.26 | $9.29 | $9.13 | 20,538 |
| 2017-03-08 | $9.14 | $9.17 | $9.13 | $9.14 | $8.98 | 21,029 |
| 2017-03-07 | $9.21 | $9.21 | $9.15 | $9.15 | $8.99 | 9,040 |
| 2017-03-06 | $9.40 | $9.40 | $9.36 | $9.36 | $9.20 | 28,006 |
| 2017-03-03 | $9.29 | $9.29 | $9.22 | $9.22 | $9.06 | 26,041 |
| 2017-03-02 | $9.15 | $9.19 | $9.10 | $9.11 | $8.95 | 25,844 |
| 2017-03-01 | $9.19 | $9.20 | $9.15 | $9.19 | $9.03 | 17,884 |
| 2017-02-28 | $9.22 | $9.29 | $9.20 | $9.20 | $9.04 | 28,399 |
| 2017-02-27 | $9.21 | $9.22 | $9.20 | $9.21 | $9.05 | 26,729 |
| 2017-02-24 | $9.26 | $9.26 | $9.19 | $9.22 | $9.06 | 19,850 |
| 2017-02-23 | $9.20 | $9.25 | $9.19 | $9.24 | $9.08 | 44,221 |
| 2017-02-22 | $9.32 | $9.36 | $9.32 | $9.35 | $9.19 | 19,358 |
| 2017-02-21 | $9.29 | $9.29 | $9.28 | $9.28 | $9.12 | 9,826 |
| 2017-02-17 | $9.26 | $9.29 | $9.20 | $9.24 | $9.08 | 16,312 |
| 2017-02-16 | $9.23 | $9.24 | $9.18 | $9.20 | $9.04 | 15,428 |
| 2017-02-15 | $9.35 | $9.40 | $9.33 | $9.35 | $9.19 | 26,434 |
| 2017-02-14 | $9.51 | $9.51 | $9.36 | $9.41 | $9.25 | 24,862 |
| 2017-02-13 | $9.56 | $9.59 | $9.54 | $9.59 | $9.42 | 15,821 |
| 2017-02-10 | $9.43 | $9.46 | $9.42 | $9.45 | $9.29 | 26,925 |
| 2017-02-09 | $9.29 | $9.29 | $9.23 | $9.24 | $9.08 | 22,994 |
| 2017-02-08 | $9.40 | $9.42 | $9.35 | $9.39 | $9.23 | 41,076 |
| 2017-02-07 | $9.40 | $9.70 | $9.37 | $9.61 | $9.44 | 67,314 |
| 2017-02-06 | $9.30 | $9.41 | $9.30 | $9.38 | $9.22 | 30,954 |
| 2017-02-03 | $8.27 | $8.48 | $8.27 | $8.47 | $8.32 | 34,099 |
| 2017-02-02 | $8.25 | $8.32 | $8.25 | $8.32 | $8.18 | 53,360 |
| 2017-02-01 | $8.27 | $8.31 | $8.27 | $8.31 | $8.17 | 21,813 |
| 2017-01-31 | $8.34 | $8.36 | $8.31 | $8.34 | $8.20 | 42,774 |
| 2017-01-30 | $8.16 | $8.25 | $8.16 | $8.22 | $8.08 | 31,595 |
| 2017-01-27 | $8.13 | $8.14 | $8.11 | $8.14 | $8.00 | 42,919 |
| 2017-01-26 | $8.15 | $8.15 | $8.09 | $8.11 | $7.97 | 30,047 |
| 2017-01-25 | $8.18 | $8.23 | $8.17 | $8.23 | $8.09 | 64,758 |
| 2017-01-24 | $8.13 | $8.13 | $8.03 | $8.09 | $7.95 | 38,439 |
| 2017-01-23 | $8.06 | $8.13 | $8.06 | $8.12 | $7.98 | 31,321 |
| 2017-01-20 | $8.09 | $8.14 | $8.08 | $8.12 | $7.98 | 22,341 |
| 2017-01-19 | $8.12 | $8.14 | $8.08 | $8.09 | $7.95 | 9,505 |
| 2017-01-18 | $8.19 | $8.19 | $8.12 | $8.12 | $7.98 | 8,412 |
| 2017-01-17 | $8.20 | $8.20 | $8.12 | $8.18 | $8.04 | 37,759 |
| 2017-01-13 | $8.22 | $8.26 | $8.22 | $8.25 | $8.11 | 21,156 |
| 2017-01-12 | $8.21 | $8.30 | $8.20 | $8.25 | $8.10 | 34,714 |
| 2017-01-11 | $8.15 | $8.28 | $8.15 | $8.24 | $8.10 | 38,342 |
| 2017-01-10 | $8.25 | $8.27 | $8.22 | $8.22 | $8.08 | 22,084 |
| 2017-01-09 | $8.15 | $8.24 | $8.13 | $8.15 | $8.01 | 24,904 |
| 2017-01-06 | $8.15 | $8.17 | $8.05 | $8.06 | $7.92 | 54,108 |
| 2017-01-05 | $8.00 | $8.03 | $7.99 | $8.01 | $7.87 | 49,057 |
| 2017-01-04 | $7.68 | $7.69 | $7.64 | $7.64 | $7.51 | 25,349 |
| 2017-01-03 | $7.61 | $7.66 | $7.61 | $7.63 | $7.50 | 67,830 |
| 2016-12-30 | $7.74 | $7.74 | $7.62 | $7.64 | $7.51 | 16,191 |
| 2016-12-29 | $7.59 | $7.64 | $7.59 | $7.62 | $7.49 | 31,764 |
| 2016-12-28 | $7.76 | $7.80 | $7.68 | $7.70 | $7.57 | 23,183 |
| 2016-12-27 | $7.67 | $7.70 | $7.67 | $7.69 | $7.56 | 44,401 |
| 2016-12-23 | $7.62 | $7.68 | $7.57 | $7.60 | $7.46 | 21,106 |
| 2016-12-22 | $7.53 | $7.62 | $7.53 | $7.59 | $7.46 | 37,073 |
| 2016-12-21 | $7.54 | $7.58 | $7.49 | $7.51 | $7.38 | 46,485 |
| 2016-12-20 | $7.54 | $7.54 | $7.49 | $7.50 | $7.37 | 36,278 |
| 2016-12-19 | $7.50 | $7.55 | $7.49 | $7.55 | $7.42 | 55,950 |
| 2016-12-16 | $7.50 | $7.54 | $7.48 | $7.50 | $7.37 | 46,550 |
| 2016-12-15 | $7.52 | $7.55 | $7.50 | $7.53 | $7.40 | 64,587 |
| 2016-12-14 | $7.72 | $7.77 | $7.59 | $7.59 | $7.46 | 54,818 |
| 2016-12-13 | $7.67 | $7.82 | $7.65 | $7.75 | $7.61 | 68,962 |
| 2016-12-12 | $7.66 | $7.66 | $7.60 | $7.63 | $7.50 | 28,574 |
| 2016-12-09 | $7.83 | $7.85 | $7.80 | $7.82 | $7.68 | 45,950 |
| 2016-12-08 | $7.78 | $7.78 | $7.72 | $7.74 | $7.61 | 44,702 |
| 2016-12-07 | $7.40 | $7.40 | $7.34 | $7.39 | $7.26 | 126,596 |
| 2016-12-06 | $7.31 | $7.33 | $7.31 | $7.32 | $7.19 | 48,763 |
| 2016-12-05 | $7.31 | $7.32 | $7.27 | $7.32 | $7.19 | 54,514 |
| 2016-12-02 | $7.21 | $7.37 | $7.20 | $7.37 | $7.24 | 189,841 |
| 2016-12-01 | $7.21 | $7.23 | $7.17 | $7.20 | $7.07 | 65,977 |
| 2016-11-30 | $7.35 | $7.36 | $7.28 | $7.30 | $7.17 | 47,843 |
| 2016-11-29 | $7.34 | $7.37 | $7.34 | $7.36 | $7.23 | 69,436 |
| 2016-11-28 | $7.41 | $7.46 | $7.41 | $7.44 | $7.31 | 51,456 |
| 2016-11-25 | $7.40 | $7.41 | $7.36 | $7.36 | $7.23 | 14,791 |
| 2016-11-23 | $7.32 | $7.32 | $7.27 | $7.31 | $7.18 | 93,291 |
| 2016-11-22 | $7.34 | $7.35 | $7.32 | $7.33 | $7.20 | 66,098 |
| 2016-11-21 | $7.45 | $7.45 | $7.33 | $7.35 | $7.22 | 35,871 |
| 2016-11-18 | $7.48 | $7.50 | $7.42 | $7.45 | $7.32 | 43,878 |
| 2016-11-17 | $7.48 | $7.49 | $7.46 | $7.46 | $7.33 | 71,302 |
| 2016-11-16 | $7.35 | $7.39 | $7.34 | $7.34 | $7.21 | 33,291 |
| 2016-11-15 | $7.23 | $7.27 | $7.23 | $7.26 | $7.13 | 98,405 |
| 2016-11-14 | $7.33 | $7.34 | $7.19 | $7.20 | $7.08 | 28,052 |
| 2016-11-11 | $7.47 | $7.48 | $7.47 | $7.48 | $7.35 | 25,810 |
| 2016-11-10 | $7.68 | $7.68 | $7.59 | $7.63 | $7.50 | 140,650 |
| 2016-11-09 | $7.60 | $7.71 | $7.56 | $7.59 | $7.45 | 253,653 |
| 2016-11-08 | $7.80 | $7.88 | $7.80 | $7.83 | $7.69 | 268,530 |
| 2016-11-07 | $8.07 | $8.07 | $7.93 | $7.98 | $7.84 | 486,643 |
| 2016-11-04 | $8.08 | $8.13 | $8.08 | $8.09 | $7.95 | 303,603 |
| 2016-11-03 | $8.07 | $8.09 | $8.02 | $8.06 | $7.92 | 44,134 |
| 2016-11-02 | $8.06 | $8.06 | $8.00 | $8.02 | $7.88 | 187,601 |
| 2016-11-01 | $7.76 | $7.82 | $7.76 | $7.82 | $7.68 | 49,330 |
| 2016-10-31 | $7.61 | $7.66 | $7.60 | $7.60 | $7.47 | 20,669 |
| 2016-10-28 | $7.78 | $7.78 | $7.75 | $7.78 | $7.65 | 12,563 |
| 2016-10-27 | $7.79 | $7.80 | $7.75 | $7.78 | $7.65 | 15,680 |
| 2016-10-26 | $7.91 | $7.94 | $7.89 | $7.91 | $7.77 | 51,623 |
| 2016-10-25 | $7.90 | $7.94 | $7.86 | $7.88 | $7.74 | 27,090 |
| 2016-10-24 | $7.77 | $7.79 | $7.76 | $7.78 | $7.65 | 22,800 |
| 2016-10-21 | $7.75 | $7.79 | $7.70 | $7.73 | $7.60 | 32,255 |
| 2016-10-20 | $7.76 | $7.80 | $7.76 | $7.80 | $7.66 | 15,399 |
| 2016-10-19 | $7.78 | $7.82 | $7.78 | $7.80 | $7.66 | 18,621 |
| 2016-10-18 | $7.73 | $7.77 | $7.73 | $7.77 | $7.64 | 47,675 |
| 2016-10-17 | $7.71 | $7.71 | $7.68 | $7.70 | $7.57 | 29,237 |
| 2016-10-14 | $7.70 | $7.72 | $7.68 | $7.71 | $7.58 | 16,470 |
| 2016-10-13 | $7.65 | $7.67 | $7.64 | $7.67 | $7.54 | 25,441 |
| 2016-10-12 | $7.79 | $7.79 | $7.77 | $7.77 | $7.64 | 12,643 |
| 2016-10-11 | $7.80 | $7.81 | $7.75 | $7.75 | $7.62 | 23,282 |
| 2016-10-10 | $7.89 | $7.89 | $7.82 | $7.83 | $7.69 | 15,156 |
| 2016-10-07 | $7.85 | $7.85 | $7.81 | $7.82 | $7.68 | 14,244 |
| 2016-10-06 | $7.77 | $7.81 | $7.77 | $7.78 | $7.65 | 17,501 |
| 2016-10-05 | $7.95 | $8.01 | $7.94 | $7.95 | $7.81 | 18,829 |
| 2016-10-04 | $7.85 | $7.86 | $7.80 | $7.83 | $7.69 | 14,954 |
| 2016-10-03 | $7.85 | $7.88 | $7.85 | $7.85 | $7.71 | 15,803 |
| 2016-09-30 | $7.90 | $7.94 | $7.88 | $7.93 | $7.79 | 256,946 |
| 2016-09-29 | $8.02 | $8.02 | $7.94 | $7.94 | $7.80 | 15,011 |
| 2016-09-28 | $8.09 | $8.09 | $8.01 | $8.06 | $7.92 | 18,836 |
| 2016-09-27 | $8.08 | $8.14 | $8.08 | $8.12 | $7.98 | 36,301 |
| 2016-09-26 | $8.15 | $8.15 | $8.07 | $8.09 | $7.95 | 21,236 |
| 2016-09-23 | $8.07 | $8.07 | $8.01 | $8.02 | $7.88 | 10,736 |
| 2016-09-22 | $8.15 | $8.19 | $8.11 | $8.13 | $7.99 | 111,448 |
| 2016-09-21 | $8.07 | $8.07 | $8.02 | $8.07 | $7.93 | 27,157 |
| 2016-09-20 | $8.03 | $8.03 | $7.96 | $7.97 | $7.83 | 38,807 |
| 2016-09-19 | $8.02 | $8.04 | $7.96 | $8.01 | $7.87 | 10,957 |
| 2016-09-16 | $7.98 | $7.99 | $7.94 | $7.94 | $7.80 | 18,537 |
| 2016-09-15 | $7.89 | $7.98 | $7.89 | $7.96 | $7.82 | 21,850 |
| 2016-09-14 | $7.94 | $7.94 | $7.89 | $7.92 | $7.78 | 11,073 |
| 2016-09-13 | $8.04 | $8.04 | $7.91 | $7.97 | $7.83 | 20,533 |
| 2016-09-12 | $8.03 | $8.09 | $8.01 | $8.08 | $7.94 | 70,257 |
| 2016-09-09 | $7.99 | $8.00 | $7.95 | $7.95 | $7.81 | 16,338 |
| 2016-09-08 | $8.11 | $8.12 | $8.03 | $8.06 | $7.92 | 26,886 |
| 2016-09-07 | $8.29 | $8.31 | $8.18 | $8.18 | $8.04 | 54,298 |
| 2016-09-06 | $8.07 | $8.13 | $8.07 | $8.11 | $7.97 | 170,188 |
| 2016-09-02 | $8.12 | $8.17 | $8.10 | $8.13 | $7.99 | 36,853 |
| 2016-09-01 | $8.11 | $8.12 | $8.09 | $8.11 | $7.97 | 44,479 |
| 2016-08-31 | $8.13 | $8.13 | $8.06 | $8.09 | $7.95 | 53,628 |
| 2016-08-30 | $8.13 | $8.13 | $8.07 | $8.10 | $7.96 | 37,466 |
| 2016-08-29 | $8.12 | $8.12 | $8.08 | $8.11 | $7.97 | 25,858 |
| 2016-08-26 | $8.20 | $8.25 | $8.10 | $8.16 | $8.02 | 19,074 |
| 2016-08-25 | $8.25 | $8.26 | $8.21 | $8.21 | $8.07 | 29,875 |
| 2016-08-24 | $8.15 | $8.15 | $8.11 | $8.13 | $7.99 | 27,094 |
| 2016-08-23 | $8.30 | $8.35 | $8.30 | $8.31 | $8.17 | 46,218 |
| 2016-08-22 | $8.33 | $8.39 | $8.33 | $8.36 | $8.22 | 57,130 |
| 2016-08-19 | $8.31 | $8.34 | $8.27 | $8.30 | $8.16 | 16,372 |
| 2016-08-18 | $8.49 | $8.49 | $8.44 | $8.46 | $8.31 | 30,130 |
| 2016-08-17 | $8.57 | $8.61 | $8.57 | $8.60 | $8.45 | 13,924 |
| 2016-08-16 | $8.71 | $8.74 | $8.68 | $8.69 | $8.54 | 13,538 |
| 2016-08-15 | $8.63 | $8.72 | $8.63 | $8.66 | $8.51 | 34,869 |
| 2016-08-12 | $8.73 | $8.79 | $8.72 | $8.73 | $8.58 | 26,510 |
| 2016-08-11 | $8.70 | $8.77 | $8.70 | $8.72 | $8.57 | 46,437 |
| 2016-08-10 | $8.62 | $8.65 | $8.60 | $8.60 | $8.45 | 26,427 |
| 2016-08-09 | $8.50 | $8.53 | $8.46 | $8.49 | $8.34 | 19,428 |
| 2016-08-08 | $8.35 | $8.42 | $8.35 | $8.37 | $8.23 | 13,404 |
| 2016-08-05 | $8.51 | $8.56 | $8.51 | $8.54 | $8.39 | 17,219 |
| 2016-08-04 | $8.48 | $8.53 | $8.48 | $8.49 | $8.34 | 13,161 |
| 2016-08-03 | $8.44 | $8.50 | $8.44 | $8.50 | $8.35 | 21,756 |
| 2016-08-02 | $8.62 | $8.71 | $8.62 | $8.68 | $8.53 | 28,933 |
| 2016-08-01 | $8.69 | $8.70 | $8.62 | $8.63 | $8.48 | 15,442 |
| 2016-07-29 | $8.84 | $8.84 | $8.69 | $8.72 | $8.57 | 38,877 |
| 2016-07-28 | $8.50 | $8.94 | $8.50 | $8.84 | $8.69 | 37,369 |
| 2016-07-27 | $8.68 | $8.69 | $8.52 | $8.60 | $8.45 | 39,776 |
| 2016-07-26 | $8.89 | $8.89 | $8.84 | $8.85 | $8.70 | 47,386 |
| 2016-07-25 | $8.65 | $8.65 | $8.41 | $8.47 | $8.32 | 94,764 |
| 2016-07-22 | $8.60 | $8.62 | $8.58 | $8.59 | $8.44 | 48,032 |
| 2016-07-21 | $8.47 | $8.57 | $8.42 | $8.55 | $8.40 | 84,473 |
| 2016-07-20 | $8.50 | $8.54 | $8.48 | $8.49 | $8.34 | 25,409 |
| 2016-07-19 | $8.44 | $8.51 | $8.44 | $8.48 | $8.33 | 19,894 |
| 2016-07-18 | $8.60 | $8.63 | $8.59 | $8.59 | $8.44 | 14,353 |
| 2016-07-15 | $8.58 | $8.63 | $8.58 | $8.59 | $8.44 | 11,662 |
| 2016-07-14 | $8.89 | $8.92 | $8.84 | $8.84 | $8.68 | 13,420 |
| 2016-07-13 | $8.96 | $9.04 | $8.96 | $8.97 | $8.81 | 11,097 |
| 2016-07-12 | $9.02 | $9.05 | $9.01 | $9.05 | $8.89 | 14,529 |
| 2016-07-11 | $9.06 | $9.12 | $9.02 | $9.07 | $8.91 | 16,420 |
| 2016-07-08 | $9.05 | $9.11 | $9.04 | $9.07 | $8.91 | 23,164 |
| 2016-07-07 | $8.86 | $8.93 | $8.84 | $8.93 | $8.78 | 127,684 |
| 2016-07-06 | $8.72 | $8.75 | $8.66 | $8.69 | $8.54 | 94,314 |
| 2016-07-05 | $8.92 | $8.98 | $8.91 | $8.95 | $8.79 | 36,144 |
| 2016-07-01 | $8.73 | $8.82 | $8.73 | $8.79 | $8.63 | 32,397 |
| 2016-06-30 | $8.77 | $8.81 | $8.77 | $8.80 | $8.65 | 41,210 |
| 2016-06-29 | $8.89 | $8.97 | $8.89 | $8.93 | $8.78 | 36,215 |
| 2016-06-28 | $8.80 | $8.85 | $8.74 | $8.78 | $8.62 | 18,718 |
| 2016-06-27 | $8.76 | $8.78 | $8.67 | $8.78 | $8.63 | 33,486 |
| 2016-06-24 | $8.69 | $8.81 | $8.69 | $8.74 | $8.59 | 24,078 |
| 2016-06-23 | $9.00 | $9.08 | $8.99 | $9.07 | $8.92 | 39,428 |
| 2016-06-22 | $9.08 | $9.13 | $9.02 | $9.03 | $8.87 | 23,772 |
| 2016-06-21 | $9.14 | $9.15 | $9.06 | $9.15 | $8.99 | 12,405 |
| 2016-06-20 | $9.00 | $9.12 | $9.00 | $9.05 | $8.89 | 30,319 |
| 2016-06-17 | $8.94 | $9.00 | $8.93 | $8.98 | $8.82 | 16,210 |
| 2016-06-16 | $9.05 | $9.12 | $9.05 | $9.12 | $8.96 | 50,401 |
| 2016-06-15 | $9.15 | $9.21 | $9.11 | $9.14 | $8.98 | 44,792 |
| 2016-06-14 | $9.08 | $9.12 | $9.07 | $9.12 | $8.96 | 22,420 |
| 2016-06-13 | $9.36 | $9.38 | $9.30 | $9.30 | $9.14 | 67,681 |
| 2016-06-10 | $9.40 | $9.46 | $9.39 | $9.46 | $9.30 | 57,306 |
| 2016-06-09 | $9.63 | $9.64 | $9.63 | $9.64 | $9.47 | 29,332 |
| 2016-06-08 | $9.72 | $9.74 | $9.67 | $9.69 | $9.52 | 28,295 |
| 2016-06-07 | $9.67 | $9.72 | $9.65 | $9.65 | $9.48 | 23,769 |
| 2016-06-06 | $9.70 | $9.77 | $9.69 | $9.73 | $9.56 | 14,532 |
| 2016-06-03 | $9.48 | $9.51 | $9.43 | $9.46 | $9.30 | 13,501 |
| 2016-06-02 | $9.38 | $9.44 | $9.36 | $9.44 | $9.28 | 72,143 |
| 2016-06-01 | $8.98 | $9.05 | $8.97 | $9.04 | $8.88 | 52,861 |
| 2016-05-31 | $8.88 | $8.95 | $8.86 | $8.86 | $8.71 | 8,953 |
| 2016-05-27 | $8.95 | $8.97 | $8.88 | $8.90 | $8.75 | 15,876 |
| 2016-05-26 | $9.04 | $9.07 | $9.03 | $9.03 | $8.87 | 278,201 |
| 2016-05-25 | $9.13 | $9.24 | $9.13 | $9.23 | $9.07 | 47,816 |
| 2016-05-24 | $9.17 | $9.26 | $9.14 | $9.26 | $9.09 | 40,626 |
| 2016-05-23 | $9.15 | $9.30 | $9.15 | $9.27 | $9.11 | 35,714 |
| 2016-05-20 | $9.08 | $9.15 | $9.04 | $9.06 | $8.90 | 14,645 |
| 2016-05-19 | $8.95 | $9.00 | $8.95 | $8.99 | $8.83 | 17,893 |
| 2016-05-18 | $9.10 | $9.14 | $9.07 | $9.09 | $8.93 | 17,755 |
| 2016-05-17 | $9.09 | $9.12 | $9.02 | $9.05 | $8.89 | 11,897 |
| 2016-05-16 | $9.08 | $9.09 | $9.06 | $9.06 | $8.90 | 17,619 |
| 2016-05-13 | $8.97 | $8.97 | $8.92 | $8.96 | $8.80 | 16,130 |
| 2016-05-12 | $9.09 | $9.10 | $9.02 | $9.03 | $8.87 | 15,754 |
| 2016-05-11 | $9.10 | $9.12 | $9.07 | $9.07 | $8.91 | 35,719 |
| 2016-05-10 | $9.26 | $9.32 | $9.26 | $9.31 | $9.14 | 10,630 |
| 2016-05-09 | $9.31 | $9.31 | $9.24 | $9.26 | $9.10 | 4,393 |
| 2016-05-06 | $8.86 | $9.00 | $8.86 | $8.96 | $8.80 | 36,814 |
| 2016-05-05 | $8.80 | $8.80 | $8.79 | $8.80 | $8.65 | 24,970 |
| 2016-05-04 | $8.82 | $8.82 | $8.76 | $8.77 | $8.62 | 53,262 |
| 2016-05-03 | $8.89 | $8.91 | $8.83 | $8.89 | $8.74 | 33,913 |
| 2016-05-02 | $8.87 | $8.95 | $8.86 | $8.95 | $8.80 | 22,095 |
| 2016-04-29 | $8.81 | $8.95 | $8.68 | $8.73 | $8.58 | 36,354 |
| 2016-04-28 | $8.88 | $8.97 | $8.71 | $8.76 | $8.61 | 10,937 |
| 2016-04-27 | $8.94 | $8.94 | $8.89 | $8.90 | $8.74 | 30,172 |
| 2016-04-26 | $8.99 | $8.99 | $8.93 | $8.97 | $8.81 | 15,043 |
| 2016-04-25 | $9.08 | $9.11 | $9.07 | $9.09 | $8.93 | 18,864 |
| 2016-04-22 | $9.29 | $9.29 | $9.18 | $9.25 | $9.09 | 46,415 |
| 2016-04-21 | $9.32 | $9.33 | $9.25 | $9.26 | $9.10 | 11,375 |
| 2016-04-20 | $9.20 | $9.38 | $9.20 | $9.33 | $9.17 | 19,988 |
| 2016-04-19 | $9.50 | $9.50 | $9.42 | $9.48 | $9.31 | 13,282 |
| 2016-04-18 | $9.41 | $9.43 | $9.34 | $9.42 | $9.26 | 38,065 |
| 2016-04-15 | $9.31 | $9.37 | $9.26 | $9.28 | $9.12 | 20,474 |
| 2016-04-14 | $9.17 | $9.20 | $9.15 | $9.15 | $8.99 | 35,754 |
| 2016-04-13 | $9.09 | $9.11 | $9.07 | $9.11 | $8.95 | 20,032 |
| 2016-04-12 | $8.89 | $8.97 | $8.89 | $8.94 | $8.79 | 7,107 |
| 2016-04-11 | $9.00 | $9.11 | $9.00 | $9.07 | $8.91 | 45,728 |
| 2016-04-08 | $8.94 | $8.95 | $8.89 | $8.91 | $8.76 | 21,086 |
| 2016-04-07 | $8.28 | $8.66 | $8.23 | $8.52 | $8.37 | 30,109 |
| 2016-04-06 | $8.15 | $8.27 | $8.13 | $8.27 | $8.13 | 24,904 |
| 2016-04-05 | $8.11 | $8.14 | $8.08 | $8.10 | $7.96 | 24,148 |
| 2016-04-04 | $8.34 | $8.36 | $8.32 | $8.34 | $8.20 | 23,002 |
| 2016-04-01 | $8.25 | $8.38 | $8.25 | $8.38 | $8.23 | 14,416 |
| 2016-03-31 | $8.53 | $8.53 | $8.45 | $8.46 | $8.31 | 20,324 |
| 2016-03-30 | $8.49 | $8.70 | $8.49 | $8.56 | $8.41 | 22,859 |
| 2016-03-29 | $8.32 | $8.44 | $8.32 | $8.44 | $8.29 | 24,721 |
| 2016-03-28 | $8.30 | $8.45 | $8.19 | $8.22 | $8.08 | 64,252 |
| 2016-03-24 | $8.36 | $8.42 | $8.30 | $8.37 | $8.06 | 53,896 |
| 2016-03-23 | $8.35 | $8.39 | $8.28 | $8.30 | $7.99 | 27,242 |
| 2016-03-22 | $8.52 | $8.56 | $8.48 | $8.49 | $8.18 | 9,584 |
| 2016-03-21 | $8.50 | $8.53 | $8.47 | $8.52 | $8.21 | 27,842 |
| 2016-03-18 | $8.42 | $8.53 | $8.42 | $8.48 | $8.17 | 18,276 |
| 2016-03-17 | $8.44 | $8.50 | $8.44 | $8.49 | $8.18 | 11,794 |
| 2016-03-16 | $8.36 | $8.49 | $8.36 | $8.45 | $8.14 | 30,745 |
| 2016-03-15 | $8.36 | $8.39 | $8.35 | $8.36 | $8.05 | 20,519 |
| 2016-03-14 | $8.44 | $8.44 | $8.34 | $8.39 | $8.08 | 15,322 |
| 2016-03-11 | $8.17 | $8.17 | $8.12 | $8.15 | $7.85 | 12,068 |
| 2016-03-10 | $8.22 | $8.30 | $8.12 | $8.16 | $7.86 | 41,316 |
| 2016-03-09 | $8.30 | $8.31 | $8.25 | $8.28 | $7.97 | 12,003 |
| 2016-03-08 | $8.33 | $8.33 | $8.18 | $8.25 | $7.94 | 82,735 |
| 2016-03-07 | $8.22 | $8.45 | $8.22 | $8.37 | $8.06 | 66,473 |
| 2016-03-04 | $8.25 | $8.33 | $8.23 | $8.31 | $8.01 | 32,375 |
| 2016-03-03 | $8.11 | $8.20 | $8.11 | $8.16 | $7.86 | 33,798 |
| 2016-03-02 | $7.99 | $8.06 | $7.95 | $8.06 | $7.76 | 33,556 |
| 2016-03-01 | $7.92 | $8.00 | $7.91 | $7.99 | $7.69 | 37,511 |
| 2016-02-29 | $7.87 | $7.95 | $7.87 | $7.92 | $7.63 | 202,111 |
| 2016-02-26 | $7.88 | $7.94 | $7.81 | $7.84 | $7.55 | 38,127 |
| 2016-02-25 | $7.90 | $7.90 | $7.79 | $7.88 | $7.59 | 29,622 |
| 2016-02-24 | $7.69 | $7.79 | $7.65 | $7.79 | $7.50 | 10,408 |
| 2016-02-23 | $7.70 | $7.79 | $7.70 | $7.74 | $7.46 | 249,788 |
| 2016-02-22 | $7.66 | $7.73 | $7.65 | $7.69 | $7.41 | 22,996 |
| 2016-02-19 | $7.51 | $7.56 | $7.50 | $7.55 | $7.27 | 46,636 |
| 2016-02-18 | $7.80 | $7.80 | $7.60 | $7.65 | $7.37 | 82,959 |
| 2016-02-17 | $7.73 | $7.79 | $7.67 | $7.71 | $7.42 | 62,447 |
| 2016-02-16 | $7.42 | $7.50 | $7.40 | $7.50 | $7.23 | 16,812 |
| 2016-02-12 | $7.21 | $7.30 | $7.20 | $7.30 | $7.03 | 13,016 |
| 2016-02-11 | $7.55 | $7.63 | $7.55 | $7.62 | $7.34 | 27,041 |
| 2016-02-10 | $7.73 | $7.82 | $7.65 | $7.69 | $7.40 | 13,373 |
| 2016-02-09 | $7.44 | $7.50 | $7.42 | $7.48 | $7.21 | 51,617 |
| 2016-02-08 | $7.75 | $7.78 | $7.68 | $7.78 | $7.49 | 48,370 |
| 2016-02-05 | $7.73 | $7.73 | $7.59 | $7.62 | $7.34 | 25,838 |
| 2016-02-04 | $7.59 | $7.74 | $7.59 | $7.74 | $7.46 | 29,449 |
| 2016-02-03 | $7.95 | $7.95 | $7.83 | $7.92 | $7.63 | 32,983 |
| 2016-02-02 | $7.76 | $7.76 | $7.64 | $7.74 | $7.46 | 76,130 |
| 2016-02-01 | $7.57 | $7.59 | $7.49 | $7.59 | $7.31 | 20,999 |
| 2016-01-29 | $7.46 | $7.58 | $7.45 | $7.58 | $7.30 | 20,009 |
| 2016-01-28 | $7.46 | $7.51 | $7.46 | $7.47 | $7.20 | 49,444 |
| 2016-01-27 | $7.50 | $7.50 | $7.38 | $7.44 | $7.17 | 40,017 |
| 2016-01-26 | $7.38 | $7.42 | $7.31 | $7.40 | $7.13 | 25,868 |
| 2016-01-25 | $7.40 | $7.41 | $7.30 | $7.30 | $7.03 | 34,833 |
| 2016-01-22 | $7.40 | $7.48 | $7.40 | $7.48 | $7.21 | 67,555 |
| 2016-01-21 | $7.08 | $7.22 | $7.08 | $7.19 | $6.93 | 32,887 |
| 2016-01-20 | $7.19 | $7.27 | $7.11 | $7.20 | $6.94 | 32,110 |
| 2016-01-19 | $7.50 | $7.52 | $7.40 | $7.51 | $7.23 | 36,093 |
| 2016-01-15 | $7.66 | $7.67 | $7.59 | $7.66 | $7.37 | 36,742 |
| 2016-01-14 | $7.81 | $7.92 | $7.78 | $7.85 | $7.56 | 169,366 |
| 2016-01-13 | $8.01 | $8.01 | $7.84 | $7.88 | $7.59 | 29,503 |
| 2016-01-12 | $7.73 | $7.73 | $7.61 | $7.61 | $7.33 | 26,293 |
| 2016-01-11 | $7.73 | $7.76 | $7.70 | $7.73 | $7.44 | 8,026 |
| 2016-01-08 | $7.81 | $7.87 | $7.70 | $7.70 | $7.42 | 19,527 |
| 2016-01-07 | $7.89 | $7.93 | $7.86 | $7.89 | $7.60 | 17,804 |
| 2016-01-06 | $7.89 | $7.89 | $7.75 | $7.78 | $7.49 | 14,218 |
| 2016-01-05 | $7.91 | $7.94 | $7.90 | $7.92 | $7.63 | 14,750 |
| 2016-01-04 | $7.93 | $7.99 | $7.91 | $7.99 | $7.70 | 17,392 |
| 2015-12-31 | $8.10 | $8.11 | $8.08 | $8.10 | $8.10 | 31,593 |
| 2015-12-30 | $8.12 | $8.17 | $8.12 | $8.14 | $8.14 | 12,663 |
| 2015-12-29 | $8.19 | $8.25 | $8.19 | $8.22 | $8.22 | 12,507 |
| 2015-12-28 | $8.12 | $8.18 | $8.12 | $8.14 | $8.14 | 13,811 |
| 2015-12-24 | $8.24 | $8.24 | $8.08 | $8.11 | $8.11 | 21,457 |
| 2015-12-23 | $8.27 | $8.33 | $8.27 | $8.32 | $8.32 | 36,547 |
| 2015-12-22 | $8.17 | $8.27 | $8.17 | $8.24 | $8.24 | 21,662 |
| 2015-12-21 | $8.27 | $8.31 | $8.24 | $8.31 | $8.31 | 21,114 |
| 2015-12-18 | $8.22 | $8.22 | $8.18 | $8.18 | $8.18 | 20,342 |
| 2015-12-17 | $8.26 | $8.29 | $8.23 | $8.23 | $8.23 | 22,159 |
| 2015-12-16 | $8.41 | $8.41 | $8.32 | $8.37 | $8.37 | 23,639 |
| 2015-12-15 | $8.40 | $8.52 | $8.39 | $8.52 | $8.52 | 106,552 |
| 2015-12-14 | $8.21 | $8.25 | $8.18 | $8.25 | $8.25 | 26,797 |
| 2015-12-11 | $8.26 | $8.27 | $8.22 | $8.23 | $8.23 | 49,210 |
| 2015-12-10 | $8.53 | $8.59 | $8.53 | $8.55 | $8.55 | 20,621 |
| 2015-12-09 | $8.62 | $8.62 | $8.48 | $8.51 | $8.51 | 13,074 |
| 2015-12-08 | $8.44 | $8.49 | $8.43 | $8.45 | $8.45 | 22,497 |
| 2015-12-07 | $8.46 | $8.47 | $8.40 | $8.42 | $8.42 | 33,705 |
| 2015-12-04 | $8.29 | $8.41 | $8.29 | $8.37 | $8.37 | 9,627 |
| 2015-12-03 | $8.27 | $8.33 | $8.22 | $8.24 | $8.24 | 41,836 |
| 2015-12-02 | $8.64 | $8.72 | $8.64 | $8.69 | $8.69 | 23,497 |
| 2015-12-01 | $8.41 | $8.44 | $8.41 | $8.41 | $8.41 | 7,388 |
| 2015-11-30 | $8.32 | $8.32 | $8.20 | $8.23 | $8.23 | 5,900 |
| 2015-11-27 | $8.38 | $8.43 | $8.31 | $8.33 | $8.33 | 6,464 |
| 2015-11-25 | $8.38 | $8.40 | $8.34 | $8.37 | $8.37 | 21,237 |
| 2015-11-24 | $8.46 | $8.46 | $8.39 | $8.45 | $8.45 | 20,123 |
| 2015-11-23 | $8.30 | $8.33 | $8.30 | $8.30 | $8.30 | 16,481 |
| 2015-11-20 | $8.34 | $8.34 | $8.32 | $8.34 | $8.34 | 19,011 |
| 2015-11-19 | $8.24 | $8.24 | $8.16 | $8.21 | $8.21 | 16,298 |
| 2015-11-18 | $8.04 | $8.06 | $8.00 | $8.04 | $8.04 | 13,840 |
| 2015-11-17 | $7.89 | $7.90 | $7.85 | $7.89 | $7.89 | 30,323 |
| 2015-11-16 | $7.80 | $7.84 | $7.80 | $7.84 | $7.84 | 8,866 |
| 2015-11-13 | $7.88 | $7.88 | $7.78 | $7.81 | $7.81 | 21,108 |
| 2015-11-12 | $7.80 | $7.85 | $7.80 | $7.83 | $7.83 | 8,808 |
| 2015-11-11 | $7.81 | $7.84 | $7.81 | $7.84 | $7.84 | 8,345 |
| 2015-11-10 | $7.79 | $7.80 | $7.76 | $7.80 | $7.80 | 13,335 |
| 2015-11-09 | $8.03 | $8.04 | $7.86 | $7.90 | $7.90 | 13,466 |
| 2015-11-06 | $7.96 | $7.98 | $7.92 | $7.96 | $7.96 | 11,055 |
| 2015-11-05 | $8.09 | $8.09 | $8.04 | $8.07 | $8.07 | 36,068 |
| 2015-11-04 | $7.89 | $7.92 | $7.86 | $7.88 | $7.88 | 12,577 |
| 2015-11-03 | $7.79 | $7.81 | $7.78 | $7.80 | $7.80 | 18,972 |
| 2015-11-02 | $7.72 | $7.80 | $7.72 | $7.80 | $7.80 | 17,285 |
| 2015-10-30 | $8.50 | $8.50 | $8.40 | $8.46 | $8.46 | 3,926 |
| 2015-10-29 | $8.28 | $8.32 | $8.27 | $8.29 | $8.29 | 17,515 |
| 2015-10-28 | $8.25 | $8.32 | $8.25 | $8.32 | $8.32 | 10,921 |
| 2015-10-27 | $8.26 | $8.32 | $8.26 | $8.27 | $8.27 | 17,201 |
| 2015-10-26 | $8.32 | $8.32 | $8.25 | $8.25 | $8.25 | 12,934 |
| 2015-10-23 | $8.28 | $8.28 | $8.19 | $8.26 | $8.26 | 38,717 |
| 2015-10-22 | $8.16 | $8.19 | $8.14 | $8.17 | $8.17 | 9,458 |
| 2015-10-21 | $8.31 | $8.32 | $8.29 | $8.29 | $8.29 | 39,338 |
| 2015-10-20 | $8.14 | $8.18 | $8.12 | $8.15 | $8.15 | 15,810 |
| 2015-10-19 | $8.14 | $8.19 | $8.13 | $8.17 | $8.17 | 18,857 |
| 2015-10-16 | $8.23 | $8.28 | $8.22 | $8.26 | $8.26 | 20,150 |
| 2015-10-15 | $8.22 | $8.24 | $8.19 | $8.23 | $8.23 | 34,064 |
| 2015-10-14 | $7.90 | $7.93 | $7.85 | $7.87 | $7.87 | 24,028 |
| 2015-10-13 | $7.84 | $7.96 | $7.84 | $7.87 | $7.87 | 7,615 |
| 2015-10-12 | $7.89 | $7.91 | $7.89 | $7.89 | $7.89 | 16,916 |
| 2015-10-09 | $7.91 | $7.93 | $7.86 | $7.88 | $7.88 | 11,454 |
| 2015-10-08 | $7.95 | $7.96 | $7.91 | $7.94 | $7.94 | 15,427 |
| 2015-10-07 | $7.96 | $7.99 | $7.88 | $7.92 | $7.92 | 61,592 |
| 2015-10-06 | $7.65 | $7.72 | $7.65 | $7.71 | $7.71 | 169,422 |
| 2015-10-05 | $7.65 | $7.68 | $7.61 | $7.68 | $7.68 | 439,387 |
| 2015-10-02 | $7.35 | $7.47 | $7.35 | $7.46 | $7.46 | 754,162 |
| 2015-10-01 | $7.49 | $7.49 | $7.44 | $7.46 | $7.46 | 535,014 |
| 2015-09-30 | $7.58 | $7.61 | $7.53 | $7.57 | $7.57 | 283,651 |
| 2015-09-29 | $7.54 | $7.58 | $7.53 | $7.56 | $7.56 | 1,535,663 |
| 2015-09-28 | $7.53 | $7.54 | $7.45 | $7.46 | $7.46 | 136,477 |
| 2015-09-25 | $7.59 | $7.62 | $7.52 | $7.55 | $7.55 | 72,866 |
| 2015-09-24 | $7.43 | $7.51 | $7.41 | $7.46 | $7.46 | 11,913 |
| 2015-09-23 | $7.66 | $7.69 | $7.65 | $7.65 | $7.65 | 21,004 |
| 2015-09-22 | $7.69 | $7.69 | $7.63 | $7.69 | $7.69 | 21,799 |
| 2015-09-21 | $7.79 | $7.81 | $7.73 | $7.77 | $7.77 | 22,484 |
| 2015-09-18 | $7.71 | $7.81 | $7.71 | $7.76 | $7.76 | 11,068 |
| 2015-09-17 | $7.91 | $8.00 | $7.84 | $7.91 | $7.91 | 11,184 |
| 2015-09-16 | $8.07 | $8.15 | $8.07 | $8.15 | $8.15 | 22,176 |
| 2015-09-15 | $8.05 | $8.08 | $7.98 | $8.07 | $8.07 | 30,258 |
| 2015-09-14 | $8.16 | $8.16 | $8.08 | $8.10 | $8.10 | 17,469 |
| 2015-09-11 | $8.07 | $8.11 | $8.03 | $8.11 | $8.11 | 31,648 |
| 2015-09-10 | $8.05 | $8.13 | $8.05 | $8.08 | $8.08 | 24,813 |
| 2015-09-09 | $7.87 | $7.90 | $7.75 | $7.75 | $7.75 | 24,121 |
| 2015-09-08 | $7.84 | $7.88 | $7.83 | $7.86 | $7.86 | 20,365 |
| 2015-09-04 | $7.67 | $7.73 | $7.66 | $7.69 | $7.69 | 13,148 |
| 2015-09-03 | $7.96 | $8.02 | $7.90 | $7.90 | $7.90 | 53,449 |
| 2015-09-02 | $7.77 | $7.86 | $7.76 | $7.86 | $7.86 | 26,969 |
| 2015-09-01 | $7.67 | $7.75 | $7.64 | $7.72 | $7.72 | 46,531 |
| 2015-08-31 | $8.11 | $8.11 | $8.04 | $8.06 | $8.06 | 20,376 |
| 2015-08-28 | $8.18 | $8.31 | $8.18 | $8.26 | $8.26 | 26,785 |
| 2015-08-27 | $8.05 | $8.14 | $8.05 | $8.12 | $8.12 | 66,083 |
| 2015-08-26 | $8.17 | $8.25 | $8.07 | $8.22 | $8.22 | 36,314 |
| 2015-08-25 | $8.17 | $8.20 | $7.95 | $7.99 | $7.99 | 66,838 |
| 2015-08-24 | $8.03 | $8.03 | $7.85 | $7.97 | $7.97 | 21,777 |
| 2015-08-21 | $8.32 | $8.34 | $8.16 | $8.19 | $8.19 | 22,925 |
| 2015-08-20 | $8.59 | $8.63 | $8.56 | $8.60 | $8.60 | 18,172 |
| 2015-08-19 | $8.69 | $8.74 | $8.69 | $8.70 | $8.70 | 20,536 |
| 2015-08-18 | $8.70 | $8.73 | $8.65 | $8.69 | $8.69 | 25,760 |
| 2015-08-17 | $8.94 | $8.96 | $8.91 | $8.96 | $8.96 | 8,772 |
| 2015-08-14 | $8.98 | $8.98 | $8.94 | $8.97 | $8.97 | 15,596 |
| 2015-08-13 | $8.94 | $8.99 | $8.92 | $8.97 | $8.97 | 28,786 |
| 2015-08-12 | $8.89 | $8.93 | $8.84 | $8.90 | $8.90 | 34,412 |
| 2015-08-11 | $9.01 | $9.01 | $8.92 | $8.94 | $8.94 | 18,117 |
| 2015-08-10 | $8.96 | $9.01 | $8.96 | $8.99 | $8.99 | 12,618 |
| 2015-08-07 | $9.12 | $9.13 | $9.07 | $9.12 | $9.12 | 27,173 |
| 2015-08-06 | $8.94 | $8.97 | $8.92 | $8.97 | $8.97 | 9,745 |
| 2015-08-05 | $8.88 | $8.94 | $8.88 | $8.89 | $8.89 | 15,527 |
| 2015-08-04 | $8.80 | $8.84 | $8.79 | $8.82 | $8.82 | 33,479 |
| 2015-08-03 | $8.92 | $8.92 | $8.88 | $8.89 | $8.89 | 26,219 |
| 2015-07-31 | $8.76 | $8.90 | $8.76 | $8.87 | $8.87 | 32,046 |
| 2015-07-30 | $8.19 | $8.43 | $8.15 | $8.34 | $8.34 | 21,611 |
| 2015-07-29 | $8.14 | $8.14 | $8.09 | $8.13 | $8.13 | 15,720 |
Z Holdings Corporation (YAHOY) News Headlines
Recent Z Holdings Corporation (YAHOY) News
Similar Companies to Z Holdings Corporation (YAHOY) 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 | -- | -- | -- |