AU Optronics Corp (AUOTY) Exchange: PINK
Data as of May 2, 2025
$5.50 ($0.35) 6.80%
AU Optronics Corp - Daily Information
Click for more stock information on AU Optronics Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $5.23 |
| Previous Close | $5.50 |
| High | $5.69 |
| Low | $5.23 |
| Adjusted Open | $5.23 |
| Previous Adjusted Close | $5.50 |
| Adjusted High | $5.69 |
| Adjusted Low | $5.23 |
About AU Optronics Corp (AUOTY)
AU Optronics Corp. engages in the research, development, production, and sale of thin film transistor liquid crystal displays (TFT-LCDs) and other flat panel displays. It operates through two segments, Display and Solar. The Display segment offers flat display panels for use in televisions; desktop monitors; mobile PCs, such as notebooks and tablets; mobile phones; and commercial and other applications, including displays for automobiles, industrial PCs, automated teller machines, point of sale terminals, pachinko machines, and others. This segment sells its panels to original equipment manufacturing service providers; and to brand companies on a direct shipment basis. The Solar segment manufactures upstream and midstream products, which include polysilicons, ingots, wafers, and solar cells; designs, develops, and manufactures solar photovoltaic (PV) modules; produces solar PV systems; and provides various value-added services for solar PV systems projects. This segment sells its solar PV modules primarily to installers, solar PV system integrators, property developers, and other value-added resellers. The company operates in Taiwan, the Peoples Republic of China, Japan, Singapore, Malaysia, and internationally. AU Optronics Corp. was founded in 1996 and is based in Hsinchu, Taiwan.
Invest in AU Optronics Corp (AUOTY)
Historical Stock Data for AU Optronics Corp (AUOTY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $5.23 | $5.69 | $5.23 | $5.50 | $5.50 | 38,459 |
| 2025-05-01 | $5.01 | $5.22 | $4.95 | $5.15 | $5.15 | 114,462 |
| 2025-04-30 | $5.00 | $5.05 | $5.00 | $5.01 | $5.01 | 123,790 |
| 2025-04-29 | $5.08 | $5.14 | $5.01 | $5.02 | $5.02 | 76,221 |
| 2025-04-28 | $5.14 | $5.29 | $4.98 | $4.99 | $4.99 | 33,473 |
| 2025-04-25 | $5.50 | $5.50 | $5.00 | $5.13 | $5.13 | 16,899 |
| 2025-04-24 | $5.01 | $5.04 | $4.95 | $4.95 | $4.95 | 79,879 |
| 2025-04-23 | $5.65 | $5.65 | $5.17 | $5.19 | $5.19 | 54,627 |
| 2025-04-22 | $5.52 | $5.52 | $5.15 | $5.22 | $5.22 | 59,770 |
| 2025-04-21 | $5.20 | $5.65 | $5.00 | $5.55 | $5.55 | 23,830 |
| 2025-04-17 | $5.15 | $5.50 | $5.15 | $5.29 | $5.29 | 8,184 |
| 2025-04-16 | $5.30 | $5.30 | $4.96 | $4.99 | $4.99 | 29,299 |
| 2025-04-15 | $5.24 | $5.72 | $5.22 | $5.30 | $5.30 | 28,108 |
| 2025-04-14 | $5.49 | $5.49 | $5.15 | $5.37 | $5.37 | 59,716 |
| 2025-04-11 | $4.76 | $5.21 | $4.76 | $5.08 | $5.08 | 104,161 |
| 2025-04-10 | $5.12 | $5.12 | $4.62 | $4.74 | $4.74 | 112,530 |
| 2025-04-09 | $4.85 | $5.12 | $4.51 | $5.12 | $5.12 | 344,723 |
| 2025-04-08 | $4.85 | $6.40 | $4.85 | $4.93 | $4.93 | 317,136 |
| 2025-04-07 | $4.22 | $5.25 | $4.10 | $5.10 | $5.10 | 530,406 |
| 2025-04-04 | $5.25 | $5.25 | $4.88 | $4.98 | $4.98 | 224,504 |
| 2025-04-03 | $4.68 | $5.80 | $4.67 | $5.35 | $5.35 | 234,404 |
| 2025-04-02 | $4.69 | $5.19 | $4.65 | $5.06 | $5.06 | 130,714 |
| 2025-04-01 | $4.50 | $5.05 | $4.39 | $5.05 | $5.05 | 270,695 |
| 2025-03-31 | $4.28 | $4.69 | $4.17 | $4.69 | $4.69 | 133,941 |
| 2025-03-28 | $4.75 | $4.75 | $4.50 | $4.50 | $4.50 | 115,167 |
| 2025-03-27 | $4.62 | $4.84 | $4.58 | $4.81 | $4.81 | 133,264 |
| 2025-03-26 | $4.73 | $4.74 | $4.62 | $4.70 | $4.70 | 76,805 |
| 2025-03-25 | $4.54 | $4.75 | $4.51 | $4.74 | $4.74 | 239,536 |
| 2025-03-24 | $4.65 | $4.69 | $4.64 | $4.68 | $4.68 | 68,249 |
| 2025-03-21 | $4.43 | $4.58 | $4.43 | $4.55 | $4.55 | 175,836 |
| 2025-03-20 | $4.58 | $4.64 | $4.53 | $4.63 | $4.63 | 29,978 |
| 2025-03-19 | $4.76 | $4.77 | $4.60 | $4.76 | $4.76 | 137,084 |
| 2025-03-18 | $4.65 | $4.89 | $4.60 | $4.75 | $4.75 | 200,735 |
| 2025-03-17 | $4.69 | $4.79 | $4.69 | $4.79 | $4.79 | 141,546 |
| 2025-03-14 | $4.63 | $4.67 | $4.60 | $4.64 | $4.64 | 56,240 |
| 2025-03-13 | $4.48 | $4.51 | $4.40 | $4.45 | $4.45 | 63,069 |
| 2025-03-12 | $4.62 | $4.63 | $4.55 | $4.58 | $4.58 | 38,202 |
| 2025-03-11 | $4.52 | $4.58 | $4.52 | $4.56 | $4.56 | 54,082 |
| 2025-03-10 | $4.49 | $4.52 | $4.39 | $4.39 | $4.39 | 16,770 |
| 2025-03-07 | $4.39 | $4.58 | $4.39 | $4.54 | $4.54 | 89,618 |
| 2025-03-06 | $4.73 | $4.74 | $4.50 | $4.50 | $4.50 | 21,890 |
| 2025-03-05 | $4.58 | $4.62 | $4.54 | $4.62 | $4.62 | 34,850 |
| 2025-03-04 | $4.30 | $4.49 | $4.30 | $4.44 | $4.44 | 20,014 |
| 2025-03-03 | $4.43 | $4.48 | $4.33 | $4.34 | $4.34 | 23,881 |
| 2025-02-28 | $4.51 | $4.59 | $4.46 | $4.52 | $4.52 | 38,007 |
| 2025-02-27 | $4.53 | $4.59 | $4.53 | $4.59 | $4.59 | 2,700 |
| 2025-02-26 | $4.62 | $4.67 | $4.53 | $4.67 | $4.67 | 5,997 |
| 2025-02-25 | $4.54 | $4.63 | $4.45 | $4.55 | $4.55 | 71,718 |
| 2025-02-24 | $4.50 | $4.55 | $4.48 | $4.55 | $4.55 | 22,507 |
| 2025-02-21 | $4.53 | $4.63 | $4.45 | $4.57 | $4.57 | 43,609 |
| 2025-02-20 | $4.42 | $4.53 | $4.42 | $4.48 | $4.48 | 33,680 |
| 2025-02-19 | $4.49 | $4.57 | $4.40 | $4.48 | $4.48 | 29,665 |
| 2025-02-18 | $4.57 | $4.57 | $4.32 | $4.32 | $4.32 | 21,309 |
| 2025-02-14 | $4.51 | $4.51 | $4.33 | $4.34 | $4.34 | 13,073 |
| 2025-02-13 | $4.25 | $4.30 | $4.10 | $4.15 | $4.15 | 6,598 |
| 2025-02-12 | $4.15 | $4.15 | $4.02 | $4.13 | $4.13 | 15,562 |
| 2025-02-11 | $4.12 | $4.12 | $4.07 | $4.12 | $4.12 | 15,340 |
| 2025-02-10 | $4.20 | $4.20 | $4.08 | $4.17 | $4.17 | 50,743 |
| 2025-02-07 | $4.16 | $4.23 | $4.08 | $4.13 | $4.13 | 46,666 |
| 2025-02-06 | $4.26 | $4.28 | $4.15 | $4.20 | $4.20 | 68,110 |
| 2025-02-05 | $4.12 | $4.21 | $4.12 | $4.19 | $4.19 | 45,096 |
| 2025-02-04 | $4.10 | $4.12 | $4.08 | $4.11 | $4.11 | 45,193 |
| 2025-02-03 | $4.08 | $4.20 | $4.08 | $4.13 | $4.13 | 46,585 |
| 2025-01-31 | $4.21 | $4.32 | $4.10 | $4.10 | $4.10 | 83,681 |
| 2025-01-30 | $4.20 | $4.29 | $4.08 | $4.22 | $4.22 | 3,968 |
| 2025-01-29 | $4.08 | $4.23 | $4.08 | $4.17 | $4.17 | 15,004 |
| 2025-01-28 | $4.19 | $4.27 | $4.08 | $4.12 | $4.12 | 44,401 |
| 2025-01-27 | $4.20 | $4.28 | $4.10 | $4.10 | $4.10 | 18,475 |
| 2025-01-24 | $4.17 | $4.29 | $4.17 | $4.24 | $4.24 | 12,752 |
| 2025-01-23 | $4.25 | $4.35 | $4.08 | $4.08 | $4.08 | 58,745 |
| 2025-01-22 | $4.20 | $4.33 | $4.20 | $4.25 | $4.25 | 14,903 |
| 2025-01-21 | $4.04 | $4.19 | $4.04 | $4.19 | $4.19 | 9,525 |
| 2025-01-17 | $4.21 | $4.33 | $4.18 | $4.18 | $4.18 | 45,551 |
| 2025-01-16 | $4.20 | $4.23 | $4.11 | $4.16 | $4.16 | 11,721 |
| 2025-01-15 | $4.03 | $4.23 | $4.03 | $4.18 | $4.18 | 58,698 |
| 2025-01-14 | $4.02 | $4.05 | $3.99 | $4.03 | $4.03 | 22,746 |
| 2025-01-13 | $4.15 | $4.15 | $4.05 | $4.05 | $4.05 | 23,592 |
| 2025-01-10 | $4.27 | $4.35 | $4.15 | $4.25 | $4.25 | 13,762 |
| 2025-01-08 | $4.34 | $4.35 | $4.27 | $4.35 | $4.35 | 19,540 |
| 2025-01-07 | $4.36 | $4.36 | $4.28 | $4.29 | $4.29 | 73,570 |
| 2025-01-06 | $4.36 | $4.44 | $4.33 | $4.34 | $4.34 | 97,441 |
| 2025-01-03 | $4.38 | $4.49 | $4.28 | $4.40 | $4.40 | 55,393 |
| 2025-01-02 | $4.40 | $4.40 | $4.29 | $4.29 | $4.29 | 18,721 |
| 2024-12-31 | $4.29 | $4.48 | $4.29 | $4.40 | $4.40 | 35,810 |
| 2024-12-30 | $4.46 | $4.50 | $4.42 | $4.42 | $4.42 | 34,625 |
| 2024-12-27 | $4.43 | $4.57 | $4.43 | $4.54 | $4.54 | 39,711 |
| 2024-12-26 | $4.47 | $4.61 | $4.47 | $4.55 | $4.55 | 43,971 |
| 2024-12-24 | $4.55 | $4.66 | $4.55 | $4.66 | $4.66 | 29,891 |
| 2024-12-23 | $4.62 | $4.84 | $4.62 | $4.65 | $4.65 | 173,726 |
| 2024-12-20 | $4.49 | $4.52 | $4.35 | $4.43 | $4.43 | 25,028 |
| 2024-12-19 | $4.61 | $4.61 | $4.50 | $4.52 | $4.52 | 33,639 |
| 2024-12-18 | $4.65 | $4.65 | $4.54 | $4.55 | $4.55 | 34,903 |
| 2024-12-17 | $4.48 | $4.65 | $4.48 | $4.64 | $4.64 | 31,507 |
| 2024-12-16 | $4.61 | $4.73 | $4.61 | $4.73 | $4.73 | 21,712 |
| 2024-12-13 | $4.67 | $4.85 | $4.67 | $4.78 | $4.78 | 20,537 |
| 2024-12-12 | $4.87 | $4.87 | $4.80 | $4.85 | $4.85 | 11,243 |
| 2024-12-11 | $4.86 | $4.95 | $4.81 | $4.95 | $4.95 | 4,515 |
| 2024-12-10 | $4.88 | $4.88 | $4.77 | $4.82 | $4.82 | 14,005 |
| 2024-12-09 | $4.94 | $4.99 | $4.88 | $4.92 | $4.92 | 23,734 |
| 2024-12-06 | $4.94 | $4.99 | $4.88 | $4.94 | $4.94 | 8,661 |
| 2024-12-05 | $4.85 | $4.91 | $4.85 | $4.89 | $4.89 | 151,470 |
| 2024-12-04 | $4.86 | $4.95 | $4.83 | $4.95 | $4.95 | 108,484 |
| 2024-12-03 | $4.84 | $4.86 | $4.75 | $4.83 | $4.83 | 27,308 |
| 2024-12-02 | $4.76 | $4.86 | $4.71 | $4.81 | $4.81 | 50,493 |
| 2024-11-29 | $4.61 | $4.82 | $4.61 | $4.81 | $4.81 | 4,271 |
| 2024-11-27 | $4.71 | $4.76 | $4.71 | $4.76 | $4.76 | 5,987 |
| 2024-11-26 | $4.79 | $4.88 | $4.79 | $4.85 | $4.85 | 10,647 |
| 2024-11-25 | $4.71 | $4.95 | $4.71 | $4.86 | $4.86 | 16,272 |
| 2024-11-22 | $4.66 | $4.85 | $4.66 | $4.78 | $4.78 | 11,253 |
| 2024-11-21 | $4.97 | $4.97 | $4.78 | $4.82 | $4.82 | 51,687 |
| 2024-11-20 | $4.77 | $4.88 | $4.74 | $4.74 | $4.74 | 134,535 |
| 2024-11-19 | $4.84 | $4.88 | $4.81 | $4.85 | $4.85 | 12,838 |
| 2024-11-18 | $4.77 | $4.82 | $4.72 | $4.82 | $4.82 | 29,252 |
| 2024-11-15 | $4.97 | $4.97 | $4.76 | $4.78 | $4.78 | 23,879 |
| 2024-11-14 | $4.72 | $4.74 | $4.70 | $4.72 | $4.72 | 9,769 |
| 2024-11-13 | $4.77 | $4.91 | $4.77 | $4.84 | $4.84 | 20,462 |
| 2024-11-12 | $4.79 | $4.85 | $4.79 | $4.79 | $4.79 | 9,969 |
| 2024-11-11 | $4.84 | $5.03 | $4.84 | $4.90 | $4.90 | 16,627 |
| 2024-11-08 | $5.06 | $5.25 | $4.95 | $5.10 | $5.10 | 32,826 |
| 2024-11-07 | $5.19 | $5.25 | $5.05 | $5.23 | $5.23 | 16,350 |
| 2024-11-06 | $5.00 | $5.08 | $5.00 | $5.04 | $5.04 | 7,651 |
| 2024-11-05 | $5.15 | $5.23 | $5.11 | $5.20 | $5.20 | 113,609 |
| 2024-11-04 | $5.00 | $5.15 | $4.98 | $4.98 | $4.98 | 24,978 |
| 2024-11-01 | $4.92 | $5.11 | $4.92 | $5.09 | $5.09 | 3,681 |
| 2024-10-31 | $5.18 | $5.48 | $5.12 | $5.13 | $5.13 | 9,690 |
| 2024-10-30 | $5.09 | $5.15 | $5.09 | $5.14 | $5.14 | 11,616 |
| 2024-10-29 | $5.24 | $5.25 | $5.19 | $5.20 | $5.20 | 12,043 |
| 2024-10-28 | $5.35 | $5.35 | $5.24 | $5.25 | $5.25 | 21,111 |
| 2024-10-25 | $5.30 | $5.38 | $5.28 | $5.35 | $5.35 | 6,412 |
| 2024-10-24 | $5.35 | $5.35 | $5.24 | $5.25 | $5.25 | 7,046 |
| 2024-10-23 | $5.36 | $5.36 | $5.25 | $5.28 | $5.28 | 3,238 |
| 2024-10-22 | $5.35 | $5.37 | $5.26 | $5.37 | $5.37 | 35,684 |
| 2024-10-21 | $5.10 | $5.30 | $5.10 | $5.30 | $5.30 | 45,195 |
| 2024-10-18 | $5.23 | $5.37 | $5.23 | $5.30 | $5.30 | 2,425 |
| 2024-10-17 | $5.25 | $5.27 | $5.22 | $5.23 | $5.23 | 15,385 |
| 2024-10-16 | $5.25 | $5.37 | $5.16 | $5.23 | $5.23 | 27,700 |
| 2024-10-15 | $5.07 | $5.29 | $5.07 | $5.16 | $5.16 | 8,999 |
| 2024-10-14 | $5.16 | $5.34 | $5.16 | $5.27 | $5.27 | 56,603 |
| 2024-10-11 | $5.05 | $5.15 | $5.05 | $5.12 | $5.12 | 34,343 |
| 2024-10-10 | $5.18 | $5.18 | $5.02 | $5.09 | $5.09 | 4,213 |
| 2024-10-09 | $5.12 | $5.16 | $5.06 | $5.15 | $5.15 | 10,175 |
| 2024-10-08 | $5.22 | $5.22 | $5.14 | $5.14 | $5.14 | 39,726 |
| 2024-10-07 | $5.28 | $5.28 | $5.20 | $5.22 | $5.22 | 77,135 |
| 2024-10-04 | $5.32 | $5.32 | $5.20 | $5.20 | $5.20 | 7,970 |
| 2024-10-03 | $5.24 | $5.24 | $5.20 | $5.20 | $5.20 | 1,008 |
| 2024-10-02 | $5.10 | $5.22 | $5.10 | $5.17 | $5.17 | 4,707 |
| 2024-10-01 | $5.13 | $5.32 | $5.13 | $5.27 | $5.27 | 6,486 |
| 2024-09-30 | $5.17 | $5.38 | $5.17 | $5.23 | $5.23 | 6,023 |
| 2024-09-27 | $5.33 | $5.38 | $5.30 | $5.38 | $5.38 | 5,042 |
| 2024-09-26 | $5.24 | $5.33 | $5.24 | $5.33 | $5.33 | 7,180 |
| 2024-09-25 | $5.23 | $5.30 | $5.19 | $5.30 | $5.30 | 17,983 |
| 2024-09-24 | $5.11 | $5.30 | $5.11 | $5.30 | $5.30 | 8,119 |
| 2024-09-23 | $5.20 | $5.30 | $5.18 | $5.30 | $5.30 | 34,010 |
| 2024-09-20 | $5.12 | $5.30 | $5.12 | $5.26 | $5.26 | 16,874 |
| 2024-09-19 | $5.18 | $5.25 | $5.13 | $5.22 | $5.22 | 13,724 |
| 2024-09-18 | $5.14 | $5.21 | $5.14 | $5.18 | $5.18 | 3,353 |
| 2024-09-17 | $5.09 | $5.35 | $5.09 | $5.27 | $5.27 | 12,291 |
| 2024-09-16 | $5.15 | $5.30 | $5.15 | $5.24 | $5.24 | 40,989 |
| 2024-09-13 | $5.04 | $5.07 | $5.01 | $5.01 | $5.01 | 14,883 |
| 2024-09-12 | $4.96 | $5.04 | $4.89 | $5.04 | $5.04 | 25,799 |
| 2024-09-11 | $4.91 | $4.97 | $4.81 | $4.95 | $4.95 | 79,147 |
| 2024-09-10 | $4.75 | $4.79 | $4.67 | $4.73 | $4.73 | 30,955 |
| 2024-09-09 | $5.05 | $5.05 | $4.76 | $4.76 | $4.76 | 24,346 |
| 2024-09-06 | $4.75 | $4.87 | $4.75 | $4.76 | $4.76 | 29,049 |
| 2024-09-05 | $4.82 | $4.82 | $4.68 | $4.73 | $4.73 | 25,342 |
| 2024-09-04 | $4.88 | $4.90 | $4.78 | $4.79 | $4.79 | 51,267 |
| 2024-09-03 | $4.92 | $5.00 | $4.81 | $4.81 | $4.81 | 20,931 |
| 2024-08-30 | $4.95 | $5.31 | $4.95 | $5.14 | $5.14 | 15,816 |
| 2024-08-29 | $5.22 | $5.34 | $5.22 | $5.32 | $5.32 | 93,813 |
| 2024-08-28 | $5.15 | $5.31 | $5.15 | $5.26 | $5.26 | 13,587 |
| 2024-08-27 | $5.22 | $5.37 | $5.17 | $5.34 | $5.34 | 273,810 |
| 2024-08-26 | $5.25 | $5.33 | $5.22 | $5.22 | $5.22 | 11,721 |
| 2024-08-23 | $5.30 | $5.38 | $5.24 | $5.24 | $5.24 | 7,300 |
| 2024-08-22 | $5.24 | $5.29 | $5.14 | $5.21 | $5.21 | 32,884 |
| 2024-08-21 | $5.10 | $5.12 | $5.09 | $5.12 | $5.12 | 13,203 |
| 2024-08-20 | $5.11 | $5.11 | $4.98 | $5.01 | $5.01 | 10,784 |
| 2024-08-19 | $5.12 | $5.25 | $5.05 | $5.14 | $5.14 | 49,633 |
| 2024-08-16 | $5.12 | $5.13 | $5.00 | $5.04 | $5.04 | 76,565 |
| 2024-08-15 | $4.93 | $5.06 | $4.83 | $4.92 | $4.92 | 29,878 |
| 2024-08-14 | $4.74 | $4.93 | $4.74 | $4.83 | $4.83 | 25,300 |
| 2024-08-13 | $4.95 | $4.95 | $4.67 | $4.74 | $4.74 | 107,228 |
| 2024-08-12 | $4.60 | $4.89 | $4.60 | $4.74 | $4.74 | 13,398 |
| 2024-08-09 | $4.74 | $4.97 | $4.65 | $4.66 | $4.66 | 95,772 |
| 2024-08-08 | $4.66 | $4.76 | $4.55 | $4.63 | $4.63 | 203,850 |
| 2024-08-07 | $4.66 | $4.76 | $4.44 | $4.50 | $4.50 | 125,008 |
| 2024-08-06 | $4.69 | $4.69 | $4.44 | $4.55 | $4.55 | 174,107 |
| 2024-08-05 | $4.70 | $5.11 | $4.70 | $4.76 | $4.56 | 80,871 |
| 2024-08-02 | $5.21 | $5.36 | $5.15 | $5.19 | $4.97 | 17,237 |
| 2024-08-01 | $5.40 | $5.43 | $5.28 | $5.30 | $5.08 | 17,968 |
| 2024-07-31 | $5.20 | $5.59 | $5.20 | $5.40 | $5.17 | 13,403 |
| 2024-07-30 | $5.35 | $5.50 | $5.35 | $5.50 | $5.27 | 114,099 |
| 2024-07-29 | $5.38 | $5.41 | $5.25 | $5.30 | $5.08 | 37,063 |
| 2024-07-26 | $5.37 | $5.69 | $5.37 | $5.50 | $5.50 | 9,903 |
| 2024-07-25 | $5.43 | $5.50 | $5.26 | $5.34 | $5.34 | 24,164 |
| 2024-07-24 | $5.59 | $5.60 | $5.35 | $5.35 | $5.35 | 6,499 |
| 2024-07-23 | $5.26 | $5.51 | $5.26 | $5.42 | $5.42 | 7,153 |
| 2024-07-22 | $5.53 | $5.65 | $5.47 | $5.50 | $5.50 | 6,034 |
| 2024-07-19 | $5.76 | $5.76 | $5.66 | $5.66 | $5.66 | 1,988 |
| 2024-07-18 | $5.80 | $5.80 | $5.67 | $5.67 | $5.67 | 4,165 |
| 2024-07-17 | $5.72 | $5.95 | $5.72 | $5.79 | $5.79 | 4,590 |
| 2024-07-16 | $5.75 | $5.84 | $5.65 | $5.65 | $5.65 | 16,103 |
| 2024-07-15 | $6.00 | $6.00 | $5.65 | $5.77 | $5.77 | 8,067 |
| 2024-07-12 | $6.07 | $6.07 | $5.91 | $6.01 | $6.01 | 18,862 |
| 2024-07-11 | $5.71 | $5.80 | $5.71 | $5.72 | $5.72 | 16,526 |
| 2024-07-10 | $5.70 | $5.73 | $5.69 | $5.73 | $5.73 | 47,728 |
| 2024-07-09 | $5.70 | $5.70 | $5.60 | $5.63 | $5.63 | 14,379 |
| 2024-07-08 | $5.65 | $5.70 | $5.60 | $5.60 | $5.60 | 7,361 |
| 2024-07-05 | $5.60 | $5.72 | $5.60 | $5.69 | $5.69 | 192,948 |
| 2024-07-03 | $5.40 | $5.50 | $5.40 | $5.47 | $5.47 | 145,004 |
| 2024-07-02 | $5.40 | $5.40 | $5.20 | $5.28 | $5.28 | 41,501 |
| 2024-07-01 | $5.29 | $5.42 | $5.29 | $5.33 | $5.33 | 48,462 |
| 2024-06-28 | $5.41 | $5.44 | $5.41 | $5.41 | $5.41 | 14,239 |
| 2024-06-27 | $5.41 | $5.45 | $5.35 | $5.45 | $5.45 | 3,191 |
| 2024-06-26 | $5.41 | $5.41 | $5.38 | $5.39 | $5.39 | 3,414 |
| 2024-06-25 | $5.41 | $5.49 | $5.41 | $5.45 | $5.45 | 141,686 |
| 2024-06-24 | $5.84 | $5.84 | $5.71 | $5.84 | $5.84 | 1,021 |
| 2024-06-21 | $5.66 | $5.81 | $5.66 | $5.74 | $5.74 | 866,279 |
| 2024-06-20 | $5.45 | $5.56 | $5.45 | $5.56 | $5.56 | 31,471 |
| 2024-06-18 | $5.60 | $5.74 | $5.60 | $5.64 | $5.64 | 7,428 |
| 2024-06-17 | $5.56 | $5.74 | $5.56 | $5.73 | $5.73 | 9,135 |
| 2024-06-14 | $5.51 | $5.70 | $5.51 | $5.60 | $5.60 | 7,932 |
| 2024-06-13 | $5.47 | $5.55 | $5.47 | $5.51 | $5.51 | 12,945 |
| 2024-06-12 | $5.33 | $5.51 | $5.33 | $5.47 | $5.47 | 7,943 |
| 2024-06-11 | $5.32 | $5.60 | $5.32 | $5.38 | $5.38 | 8,645 |
| 2024-06-10 | $5.45 | $5.52 | $5.39 | $5.52 | $5.52 | 2,689 |
| 2024-06-07 | $5.47 | $5.59 | $5.47 | $5.47 | $5.47 | 6,761 |
| 2024-06-06 | $5.19 | $5.45 | $5.19 | $5.43 | $5.43 | 4,493 |
| 2024-06-05 | $5.40 | $5.60 | $5.40 | $5.60 | $5.60 | 166,160 |
| 2024-06-04 | $5.37 | $5.42 | $5.37 | $5.42 | $5.42 | 12,941 |
| 2024-06-03 | $5.52 | $5.52 | $5.38 | $5.49 | $5.49 | 14,382 |
| 2024-05-31 | $5.69 | $5.69 | $5.48 | $5.52 | $5.52 | 27,467 |
| 2024-05-30 | $5.50 | $5.62 | $5.50 | $5.62 | $5.62 | 37,885 |
| 2024-05-29 | $5.60 | $5.60 | $5.49 | $5.54 | $5.54 | 78,459 |
| 2024-05-28 | $5.58 | $5.69 | $5.57 | $5.68 | $5.68 | 37,765 |
| 2024-05-24 | $5.67 | $5.75 | $5.60 | $5.74 | $5.74 | 8,262 |
| 2024-05-23 | $5.60 | $5.61 | $5.53 | $5.56 | $5.56 | 49,865 |
| 2024-05-22 | $5.65 | $5.73 | $5.60 | $5.67 | $5.67 | 10,790 |
| 2024-05-21 | $5.76 | $5.76 | $5.50 | $5.60 | $5.60 | 36,737 |
| 2024-05-20 | $5.79 | $5.79 | $5.65 | $5.69 | $5.69 | 14,985 |
| 2024-05-17 | $5.76 | $5.77 | $5.66 | $5.68 | $5.68 | 16,038 |
| 2024-05-16 | $5.75 | $5.75 | $5.65 | $5.73 | $5.73 | 36,629 |
| 2024-05-15 | $5.50 | $5.67 | $5.50 | $5.57 | $5.57 | 70,582 |
| 2024-05-14 | $5.47 | $5.50 | $5.43 | $5.43 | $5.43 | 11,994 |
| 2024-05-13 | $5.30 | $5.50 | $5.30 | $5.47 | $5.47 | 89,051 |
| 2024-05-10 | $5.30 | $5.50 | $5.23 | $5.27 | $5.27 | 27,367 |
| 2024-05-09 | $5.47 | $5.47 | $5.33 | $5.33 | $5.33 | 15,752 |
| 2024-05-08 | $5.50 | $5.50 | $5.47 | $5.50 | $5.50 | 5,920 |
| 2024-05-07 | $5.50 | $5.54 | $5.47 | $5.47 | $5.47 | 46,499 |
| 2024-05-06 | $5.47 | $5.60 | $5.47 | $5.54 | $5.54 | 26,876 |
| 2024-05-03 | $5.55 | $5.62 | $5.50 | $5.60 | $5.60 | 58,164 |
| 2024-05-02 | $5.61 | $5.61 | $5.51 | $5.55 | $5.55 | 14,393 |
| 2024-05-01 | $5.45 | $5.59 | $5.32 | $5.44 | $5.44 | 5,952 |
| 2024-04-30 | $5.50 | $5.70 | $5.30 | $5.45 | $5.45 | 22,957 |
| 2024-04-29 | $5.49 | $5.68 | $5.48 | $5.58 | $5.58 | 76,552 |
| 2024-04-26 | $5.48 | $5.59 | $5.48 | $5.59 | $5.59 | 41,408 |
| 2024-04-25 | $5.23 | $5.39 | $5.23 | $5.34 | $5.34 | 20,001 |
| 2024-04-24 | $5.25 | $5.25 | $5.11 | $5.24 | $5.24 | 97,151 |
| 2024-04-23 | $5.23 | $5.30 | $4.98 | $4.98 | $4.98 | 59,126 |
| 2024-04-22 | $5.01 | $5.26 | $5.01 | $5.24 | $5.24 | 14,544 |
| 2024-04-19 | $5.35 | $5.45 | $5.27 | $5.27 | $5.27 | 25,540 |
| 2024-04-18 | $5.24 | $5.43 | $5.24 | $5.43 | $5.43 | 45,685 |
| 2024-04-17 | $5.45 | $5.52 | $5.38 | $5.39 | $5.39 | 111,655 |
| 2024-04-16 | $5.37 | $5.45 | $5.30 | $5.45 | $5.45 | 98,949 |
| 2024-04-15 | $5.54 | $5.67 | $5.40 | $5.50 | $5.50 | 30,816 |
| 2024-04-12 | $5.65 | $5.65 | $5.51 | $5.51 | $5.51 | 9,745 |
| 2024-04-11 | $5.80 | $5.81 | $5.65 | $5.68 | $5.68 | 68,931 |
| 2024-04-10 | $5.87 | $5.87 | $5.80 | $5.86 | $5.86 | 101,756 |
| 2024-04-09 | $5.69 | $5.90 | $5.68 | $5.68 | $5.68 | 31,856 |
| 2024-04-08 | $5.43 | $5.70 | $5.43 | $5.57 | $5.57 | 50,397 |
| 2024-04-05 | $5.33 | $5.58 | $5.33 | $5.57 | $5.57 | 23,384 |
| 2024-04-04 | $5.39 | $5.61 | $5.39 | $5.61 | $5.61 | 23,374 |
| 2024-04-03 | $5.57 | $5.67 | $5.57 | $5.62 | $5.62 | 35,303 |
| 2024-04-02 | $5.66 | $5.70 | $5.53 | $5.70 | $5.70 | 11,441 |
| 2024-04-01 | $5.48 | $5.70 | $5.48 | $5.70 | $5.70 | 11,441 |
| 2024-03-28 | $5.43 | $5.70 | $5.43 | $5.70 | $5.70 | 12,757 |
| 2024-03-27 | $5.82 | $5.82 | $5.55 | $5.67 | $5.67 | 14,129 |
| 2024-03-26 | $5.80 | $5.80 | $5.62 | $5.74 | $5.74 | 15,397 |
| 2024-03-25 | $5.55 | $5.80 | $5.55 | $5.75 | $5.75 | 15,645 |
| 2024-03-22 | $5.60 | $5.82 | $5.60 | $5.80 | $5.80 | 46,297 |
| 2024-03-21 | $5.63 | $5.75 | $5.63 | $5.75 | $5.75 | 11,239 |
| 2024-03-20 | $5.66 | $5.72 | $5.65 | $5.72 | $5.72 | 12,884 |
| 2024-03-19 | $5.58 | $5.75 | $5.58 | $5.68 | $5.68 | 28,185 |
| 2024-03-18 | $5.60 | $5.70 | $5.60 | $5.70 | $5.70 | 11,053 |
| 2024-03-15 | $5.77 | $5.81 | $5.69 | $5.74 | $5.74 | 53,042 |
| 2024-03-14 | $5.63 | $5.84 | $5.63 | $5.72 | $5.72 | 31,278 |
| 2024-03-13 | $5.70 | $5.70 | $5.58 | $5.68 | $5.68 | 73,442 |
| 2024-03-12 | $5.60 | $5.77 | $5.60 | $5.68 | $5.68 | 73,442 |
| 2024-03-11 | $5.60 | $5.60 | $5.44 | $5.58 | $5.58 | 52,532 |
| 2024-03-08 | $5.15 | $5.40 | $5.15 | $5.40 | $5.40 | 20,662 |
| 2024-03-07 | $5.50 | $5.50 | $5.40 | $5.41 | $5.41 | 26,915 |
| 2024-03-06 | $5.44 | $5.53 | $5.41 | $5.53 | $5.53 | 43,262 |
| 2024-03-05 | $5.21 | $5.45 | $5.21 | $5.44 | $5.44 | 24,784 |
| 2024-03-04 | $5.50 | $5.55 | $5.49 | $5.49 | $5.49 | 14,792 |
| 2024-03-01 | $5.58 | $5.58 | $5.40 | $5.49 | $5.49 | 13,348 |
| 2024-02-29 | $5.50 | $5.58 | $5.42 | $5.42 | $5.42 | 145,098 |
| 2024-02-28 | $5.09 | $5.58 | $5.09 | $5.41 | $5.41 | 82,579 |
| 2024-02-27 | $5.58 | $5.67 | $5.50 | $5.51 | $5.51 | 30,032 |
| 2024-02-26 | $5.62 | $5.64 | $5.55 | $5.55 | $5.55 | 44,237 |
| 2024-02-23 | $5.70 | $5.70 | $5.61 | $5.61 | $5.61 | 6,361 |
| 2024-02-22 | $5.72 | $5.79 | $5.65 | $5.78 | $5.78 | 11,879 |
| 2024-02-21 | $5.46 | $5.79 | $5.46 | $5.72 | $5.72 | 22,732 |
| 2024-02-20 | $5.53 | $5.84 | $5.53 | $5.74 | $5.74 | 11,814 |
| 2024-02-16 | $5.86 | $5.86 | $5.73 | $5.84 | $5.84 | 55,383 |
| 2024-02-15 | $5.88 | $6.00 | $5.88 | $6.00 | $6.00 | 33,513 |
| 2024-02-14 | $5.98 | $6.00 | $5.95 | $6.00 | $6.00 | 31,368 |
| 2024-02-13 | $5.99 | $6.02 | $5.86 | $5.99 | $5.99 | 18,519 |
| 2024-02-12 | $6.09 | $6.10 | $5.95 | $6.02 | $6.02 | 18,601 |
| 2024-02-09 | $6.17 | $6.17 | $5.92 | $6.00 | $6.00 | 18,532 |
| 2024-02-08 | $5.99 | $6.05 | $5.91 | $6.05 | $6.05 | 39,370 |
| 2024-02-07 | $6.04 | $6.10 | $5.93 | $6.04 | $6.04 | 12,359 |
| 2024-02-06 | $5.88 | $5.96 | $5.88 | $5.95 | $5.95 | 27,651 |
| 2024-02-05 | $5.53 | $5.88 | $5.53 | $5.88 | $5.88 | 157,119 |
| 2024-02-02 | $5.73 | $5.83 | $5.65 | $5.81 | $5.81 | 39,591 |
| 2024-02-01 | $6.03 | $6.03 | $5.60 | $5.75 | $5.75 | 68,150 |
| 2024-01-31 | $6.12 | $6.19 | $5.90 | $6.18 | $6.18 | 22,943 |
| 2024-01-30 | $6.06 | $6.06 | $5.93 | $5.96 | $5.96 | 26,879 |
| 2024-01-29 | $6.05 | $6.19 | $6.00 | $6.00 | $6.00 | 18,679 |
| 2024-01-26 | $6.11 | $6.11 | $6.01 | $6.11 | $6.11 | 10,294 |
| 2024-01-25 | $6.09 | $6.20 | $6.03 | $6.15 | $6.15 | 29,833 |
| 2024-01-24 | $6.10 | $6.15 | $5.96 | $6.15 | $6.15 | 29,833 |
| 2024-01-23 | $6.00 | $6.18 | $6.00 | $6.13 | $6.13 | 52,601 |
| 2024-01-22 | $5.75 | $6.00 | $5.75 | $6.00 | $6.00 | 37,327 |
| 2024-01-19 | $5.91 | $5.91 | $5.75 | $5.90 | $5.90 | 16,782 |
| 2024-01-18 | $5.75 | $5.95 | $5.75 | $5.91 | $5.91 | 189,929 |
| 2024-01-17 | $5.76 | $5.77 | $5.68 | $5.75 | $5.75 | 124,610 |
| 2024-01-16 | $5.98 | $5.98 | $5.75 | $5.84 | $5.84 | 37,639 |
| 2024-01-12 | $5.64 | $6.10 | $5.64 | $6.01 | $6.01 | 15,311 |
| 2024-01-11 | $5.99 | $5.99 | $5.86 | $5.92 | $5.92 | 39,355 |
| 2024-01-10 | $5.92 | $6.05 | $5.92 | $5.99 | $5.99 | 20,090 |
| 2024-01-09 | $6.25 | $6.25 | $5.92 | $6.08 | $6.08 | 52,097 |
| 2024-01-08 | $6.11 | $6.24 | $6.11 | $6.24 | $6.24 | 35,385 |
| 2024-01-05 | $5.83 | $6.09 | $5.83 | $6.08 | $6.08 | 48,564 |
| 2024-01-04 | $5.79 | $5.90 | $5.65 | $5.71 | $5.71 | 88,597 |
| 2024-01-03 | $5.74 | $5.74 | $5.60 | $5.73 | $5.73 | 18,558 |
| 2024-01-02 | $5.99 | $5.99 | $5.83 | $5.91 | $5.91 | 19,433 |
| 2023-12-29 | $5.77 | $6.00 | $5.76 | $5.94 | $5.94 | 9,730 |
| 2023-12-28 | $5.67 | $5.94 | $5.67 | $5.85 | $5.85 | 27,353 |
| 2023-12-27 | $5.75 | $5.83 | $5.71 | $5.83 | $5.83 | 42,310 |
| 2023-12-26 | $5.60 | $5.84 | $5.60 | $5.84 | $5.84 | 45,220 |
| 2023-12-22 | $5.38 | $5.48 | $5.38 | $5.48 | $5.48 | 62,326 |
| 2023-12-21 | $5.25 | $5.35 | $5.19 | $5.30 | $5.30 | 40,343 |
| 2023-12-20 | $5.11 | $5.20 | $5.11 | $5.19 | $5.19 | 92,439 |
| 2023-12-19 | $5.15 | $5.15 | $5.06 | $5.10 | $5.10 | 19,893 |
| 2023-12-18 | $5.08 | $5.20 | $5.08 | $5.20 | $5.20 | 35,663 |
| 2023-12-15 | $5.14 | $5.20 | $5.08 | $5.12 | $5.12 | 15,413 |
| 2023-12-14 | $5.15 | $5.20 | $5.10 | $5.17 | $5.17 | 78,713 |
| 2023-12-13 | $4.94 | $5.15 | $4.94 | $5.10 | $5.10 | 33,701 |
| 2023-12-12 | $5.25 | $5.25 | $5.15 | $5.18 | $5.18 | 32,900 |
| 2023-12-11 | $5.32 | $5.38 | $5.25 | $5.35 | $5.35 | 14,728 |
| 2023-12-08 | $5.34 | $5.34 | $5.29 | $5.30 | $5.30 | 4,736 |
| 2023-12-07 | $5.29 | $5.38 | $5.29 | $5.38 | $5.38 | 8,587 |
| 2023-12-06 | $5.26 | $5.35 | $5.26 | $5.28 | $5.28 | 16,856 |
| 2023-12-05 | $5.35 | $5.38 | $5.26 | $5.33 | $5.33 | 11,369 |
| 2023-12-04 | $5.26 | $5.31 | $5.20 | $5.26 | $5.26 | 4,363 |
| 2023-12-01 | $5.20 | $5.34 | $5.20 | $5.33 | $5.33 | 4,475 |
| 2023-11-30 | $5.06 | $5.33 | $5.06 | $5.30 | $5.30 | 55,183 |
| 2023-11-29 | $5.31 | $5.38 | $5.15 | $5.20 | $5.20 | 29,735 |
| 2023-11-28 | $5.38 | $5.38 | $5.16 | $5.25 | $5.25 | 51,985 |
| 2023-11-27 | $4.96 | $5.24 | $4.96 | $5.17 | $5.17 | 15,814 |
| 2023-11-24 | $5.11 | $5.24 | $5.11 | $5.20 | $5.20 | 3,035 |
| 2023-11-22 | $5.25 | $5.30 | $5.05 | $5.10 | $5.10 | 13,143 |
| 2023-11-21 | $5.07 | $5.25 | $5.07 | $5.21 | $5.21 | 35,512 |
| 2023-11-20 | $5.21 | $5.38 | $5.20 | $5.33 | $5.33 | 6,263 |
| 2023-11-17 | $5.29 | $5.36 | $5.23 | $5.35 | $5.35 | 173,198 |
| 2023-11-16 | $5.10 | $5.37 | $5.09 | $5.23 | $5.23 | 42,019 |
| 2023-11-15 | $5.05 | $5.10 | $4.95 | $5.05 | $5.05 | 14,563 |
| 2023-11-14 | $4.72 | $4.95 | $4.72 | $4.90 | $4.90 | 70,748 |
| 2023-11-13 | $4.81 | $4.90 | $4.77 | $4.89 | $4.89 | 43,505 |
| 2023-11-10 | $4.83 | $4.86 | $4.71 | $4.86 | $4.86 | 3,427 |
| 2023-11-09 | $4.92 | $4.94 | $4.84 | $4.89 | $4.89 | 8,761 |
| 2023-11-08 | $4.80 | $5.05 | $4.80 | $4.84 | $4.84 | 15,393 |
| 2023-11-07 | $4.97 | $5.03 | $4.88 | $4.90 | $4.90 | 5,664 |
| 2023-11-06 | $5.02 | $5.15 | $5.02 | $5.07 | $5.07 | 40,754 |
| 2023-11-03 | $5.06 | $5.10 | $5.00 | $5.10 | $5.10 | 10,814 |
| 2023-11-02 | $4.89 | $4.93 | $4.85 | $4.88 | $4.88 | 55,651 |
| 2023-11-01 | $4.65 | $4.74 | $4.62 | $4.69 | $4.69 | 9,589 |
| 2023-10-31 | $4.85 | $4.85 | $4.71 | $4.74 | $4.74 | 656,984 |
| 2023-10-30 | $4.79 | $4.80 | $4.73 | $4.73 | $4.73 | 22,011 |
| 2023-10-27 | $4.75 | $4.75 | $4.54 | $4.60 | $4.60 | 11,402 |
| 2023-10-26 | $4.79 | $4.89 | $4.72 | $4.75 | $4.75 | 78,015 |
| 2023-10-25 | $4.75 | $4.80 | $4.75 | $4.76 | $4.76 | 103,018 |
| 2023-10-24 | $4.76 | $4.77 | $4.61 | $4.65 | $4.65 | 78,365 |
| 2023-10-23 | $4.55 | $4.77 | $4.55 | $4.61 | $4.61 | 16,204 |
| 2023-10-20 | $4.74 | $4.74 | $4.55 | $4.67 | $4.67 | 25,180 |
| 2023-10-19 | $4.82 | $4.82 | $4.74 | $4.74 | $4.74 | 12,169 |
| 2023-10-18 | $4.79 | $4.82 | $4.73 | $4.82 | $4.82 | 13,905 |
| 2023-10-17 | $4.69 | $4.89 | $4.69 | $4.80 | $4.80 | 60,786 |
| 2023-10-16 | $4.93 | $4.96 | $4.82 | $4.84 | $4.84 | 41,569 |
| 2023-10-13 | $5.02 | $5.02 | $4.93 | $4.93 | $4.93 | 10,790 |
| 2023-10-12 | $4.79 | $5.00 | $4.79 | $4.95 | $4.95 | 40,940 |
| 2023-10-11 | $5.05 | $5.05 | $4.68 | $4.81 | $4.81 | 88,199 |
| 2023-10-10 | $4.89 | $5.05 | $4.89 | $4.98 | $4.98 | 64,334 |
| 2023-10-09 | $5.00 | $5.00 | $4.88 | $4.88 | $4.88 | 7,088 |
| 2023-10-06 | $4.88 | $5.08 | $4.88 | $5.00 | $5.00 | 22,765 |
| 2023-10-05 | $4.96 | $5.10 | $4.87 | $4.93 | $4.93 | 73,713 |
| 2023-10-04 | $4.96 | $4.96 | $4.81 | $4.83 | $4.83 | 27,829 |
| 2023-10-03 | $4.82 | $5.05 | $4.82 | $4.96 | $4.96 | 82,911 |
| 2023-10-02 | $4.85 | $5.16 | $4.85 | $5.06 | $5.06 | 117,590 |
| 2023-09-29 | $5.05 | $5.20 | $5.02 | $5.20 | $5.20 | 10,174 |
| 2023-09-28 | $5.02 | $5.05 | $4.96 | $5.00 | $5.00 | 87,117 |
| 2023-09-27 | $5.11 | $5.11 | $4.86 | $5.00 | $5.00 | 127,622 |
| 2023-09-26 | $5.15 | $5.15 | $5.01 | $5.11 | $5.11 | 38,893 |
| 2023-09-25 | $5.17 | $5.24 | $5.17 | $5.19 | $5.19 | 23,730 |
| 2023-09-22 | $5.16 | $5.37 | $5.10 | $5.10 | $5.10 | 109,467 |
| 2023-09-21 | $5.00 | $5.23 | $5.00 | $5.16 | $5.16 | 51,825 |
| 2023-09-20 | $5.25 | $5.27 | $5.20 | $5.23 | $5.23 | 83,948 |
| 2023-09-19 | $5.25 | $5.33 | $5.10 | $5.22 | $5.22 | 123,972 |
| 2023-09-18 | $5.30 | $5.38 | $5.28 | $5.38 | $5.38 | 15,770 |
| 2023-09-15 | $5.40 | $5.45 | $5.32 | $5.38 | $5.38 | 46,942 |
| 2023-09-14 | $5.43 | $5.44 | $5.37 | $5.41 | $5.41 | 31,924 |
| 2023-09-13 | $5.33 | $5.86 | $5.27 | $5.45 | $5.45 | 64,086 |
| 2023-09-12 | $5.00 | $5.39 | $5.00 | $5.39 | $5.39 | 90,701 |
| 2023-09-11 | $5.12 | $5.42 | $5.12 | $5.21 | $5.21 | 30,711 |
| 2023-09-08 | $5.45 | $5.45 | $5.00 | $5.44 | $5.44 | 42,709 |
| 2023-09-07 | $5.15 | $5.45 | $5.15 | $5.34 | $5.34 | 62,106 |
| 2023-09-06 | $5.59 | $5.59 | $5.40 | $5.43 | $5.43 | 71,643 |
| 2023-09-05 | $5.76 | $5.76 | $5.61 | $5.74 | $5.74 | 24,158 |
| 2023-09-01 | $5.70 | $5.79 | $5.61 | $5.76 | $5.76 | 14,637 |
| 2023-08-31 | $5.79 | $5.79 | $5.65 | $5.75 | $5.75 | 40,683 |
| 2023-08-30 | $5.50 | $5.88 | $5.50 | $5.75 | $5.75 | 30,694 |
| 2023-08-29 | $5.38 | $5.72 | $5.38 | $5.63 | $5.63 | 91,397 |
| 2023-08-28 | $5.60 | $5.70 | $5.60 | $5.60 | $5.60 | 35,647 |
| 2023-08-25 | $5.60 | $5.75 | $5.60 | $5.65 | $5.65 | 12,993 |
| 2023-08-24 | $5.70 | $5.75 | $5.57 | $5.63 | $5.63 | 57,159 |
| 2023-08-23 | $5.61 | $5.79 | $5.61 | $5.71 | $5.71 | 31,565 |
| 2023-08-22 | $5.55 | $5.94 | $5.55 | $5.94 | $5.94 | 145,601 |
| 2023-08-21 | $5.59 | $5.80 | $5.59 | $5.70 | $5.70 | 79,129 |
| 2023-08-18 | $5.56 | $5.76 | $5.56 | $5.70 | $5.70 | 27,430 |
| 2023-08-17 | $5.57 | $6.29 | $5.57 | $5.85 | $5.85 | 269,084 |
| 2023-08-16 | $5.52 | $5.80 | $5.50 | $5.66 | $5.66 | 142,116 |
| 2023-08-15 | $5.75 | $6.08 | $5.69 | $5.75 | $5.75 | 152,580 |
| 2023-08-14 | $5.44 | $5.91 | $5.24 | $5.66 | $5.66 | 121,600 |
| 2023-08-11 | $5.85 | $5.90 | $5.75 | $5.78 | $5.78 | 16,540 |
| 2023-08-10 | $6.00 | $6.20 | $5.91 | $5.95 | $5.95 | 86,191 |
| 2023-08-09 | $6.66 | $6.66 | $6.18 | $6.46 | $6.46 | 37,905 |
| 2023-08-08 | $6.49 | $6.55 | $6.40 | $6.44 | $6.44 | 90,481 |
| 2023-08-07 | $6.50 | $6.60 | $6.41 | $6.60 | $6.60 | 57,516 |
| 2023-08-04 | $6.60 | $6.73 | $6.51 | $6.73 | $6.73 | 93,299 |
| 2023-08-03 | $6.53 | $6.53 | $6.39 | $6.39 | $6.39 | 111,649 |
| 2023-08-02 | $6.50 | $6.50 | $6.24 | $6.49 | $6.49 | 43,378 |
| 2023-08-01 | $6.73 | $6.73 | $6.60 | $6.64 | $6.64 | 42,118 |
| 2023-07-31 | $6.66 | $6.71 | $6.44 | $6.60 | $6.60 | 15,277 |
| 2023-07-28 | $6.85 | $6.85 | $6.70 | $6.79 | $6.79 | 13,039 |
| 2023-07-27 | $6.71 | $6.86 | $6.71 | $6.85 | $6.85 | 44,056 |
| 2023-07-26 | $6.25 | $6.41 | $5.80 | $6.35 | $6.35 | 29,717 |
| 2023-07-25 | $6.13 | $6.20 | $5.96 | $6.07 | $6.07 | 56,832 |
| 2023-07-24 | $5.93 | $6.09 | $5.93 | $6.00 | $6.00 | 24,827 |
| 2023-07-21 | $6.10 | $6.28 | $5.91 | $6.12 | $6.12 | 33,542 |
| 2023-07-20 | $6.12 | $6.20 | $5.81 | $6.10 | $6.10 | 50,697 |
| 2023-07-19 | $6.05 | $6.10 | $6.05 | $6.07 | $6.07 | 85,541 |
| 2023-07-18 | $6.08 | $6.28 | $6.01 | $6.20 | $6.20 | 40,942 |
| 2023-07-17 | $6.14 | $6.28 | $6.14 | $6.28 | $6.28 | 16,681 |
| 2023-07-14 | $6.02 | $6.20 | $6.00 | $6.12 | $6.12 | 19,844 |
| 2023-07-13 | $6.13 | $6.16 | $6.11 | $6.16 | $6.16 | 6,605 |
| 2023-07-12 | $5.90 | $6.20 | $5.90 | $6.20 | $6.20 | 23,507 |
| 2023-07-11 | $6.00 | $6.13 | $5.99 | $6.08 | $6.08 | 66,136 |
| 2023-07-10 | $5.90 | $5.97 | $5.90 | $5.95 | $5.95 | 7,603 |
| 2023-07-07 | $5.90 | $6.07 | $5.90 | $5.98 | $5.98 | 22,189 |
| 2023-07-06 | $6.07 | $6.20 | $6.01 | $6.07 | $6.07 | 29,507 |
| 2023-07-05 | $5.95 | $6.26 | $5.95 | $6.26 | $6.26 | 585,137 |
| 2023-07-03 | $5.95 | $6.04 | $5.95 | $5.96 | $5.96 | 2,880 |
| 2023-06-30 | $6.00 | $6.00 | $5.93 | $5.97 | $5.97 | 8,423 |
| 2023-06-29 | $6.00 | $6.02 | $6.00 | $6.00 | $6.00 | 5,611 |
| 2023-06-28 | $5.93 | $6.05 | $5.93 | $5.97 | $5.97 | 35,011 |
| 2023-06-27 | $6.97 | $6.97 | $6.08 | $6.08 | $6.08 | 18,185 |
| 2023-06-26 | $6.20 | $6.35 | $5.93 | $6.28 | $6.28 | 12,098 |
| 2023-06-23 | $6.20 | $6.36 | $6.20 | $6.33 | $6.33 | 8,152 |
| 2023-06-22 | $6.46 | $6.46 | $6.43 | $6.44 | $6.44 | 12,294 |
| 2023-06-21 | $6.39 | $6.49 | $6.39 | $6.43 | $6.43 | 22,530 |
| 2023-06-20 | $6.21 | $6.34 | $6.21 | $6.28 | $6.28 | 16,798 |
| 2023-06-16 | $6.05 | $6.06 | $5.92 | $5.99 | $5.99 | 124,471 |
| 2023-06-15 | $5.97 | $6.12 | $5.96 | $5.99 | $5.99 | 2,846 |
| 2023-06-14 | $6.00 | $6.14 | $6.00 | $6.12 | $6.12 | 21,563 |
| 2023-06-13 | $5.99 | $6.14 | $5.99 | $6.02 | $6.02 | 22,100 |
| 2023-06-12 | $6.03 | $6.10 | $5.92 | $6.09 | $6.09 | 19,362 |
| 2023-06-09 | $5.45 | $6.08 | $5.41 | $6.02 | $6.02 | 15,439 |
| 2023-06-08 | $6.03 | $6.09 | $5.81 | $6.09 | $6.09 | 29,956 |
| 2023-06-07 | $5.76 | $6.05 | $5.76 | $6.05 | $6.05 | 19,035 |
| 2023-06-06 | $6.09 | $6.22 | $6.09 | $6.22 | $6.22 | 61,163 |
| 2023-06-05 | $5.97 | $6.17 | $5.97 | $6.17 | $6.17 | 77,399 |
| 2023-06-02 | $5.87 | $5.94 | $5.82 | $5.86 | $5.86 | 25,373 |
| 2023-06-01 | $5.83 | $5.89 | $5.77 | $5.83 | $5.83 | 10,510 |
| 2023-05-31 | $5.70 | $5.90 | $5.70 | $5.87 | $5.87 | 235,589 |
| 2023-05-30 | $5.77 | $5.90 | $5.77 | $5.88 | $5.88 | 9,672 |
| 2023-05-26 | $5.77 | $5.84 | $5.71 | $5.74 | $5.74 | 5,893 |
| 2023-05-25 | $5.78 | $5.85 | $5.70 | $5.81 | $5.81 | 13,814 |
| 2023-05-24 | $5.70 | $5.90 | $5.70 | $5.80 | $5.80 | 5,085 |
| 2023-05-23 | $5.52 | $5.85 | $5.52 | $5.75 | $5.75 | 10,465 |
| 2023-05-22 | $5.83 | $5.95 | $5.83 | $5.87 | $5.87 | 4,546 |
| 2023-05-19 | $5.77 | $5.83 | $5.75 | $5.75 | $5.75 | 6,156 |
| 2023-05-18 | $5.53 | $5.80 | $5.53 | $5.71 | $5.71 | 9,520 |
| 2023-05-17 | $5.62 | $5.70 | $5.62 | $5.70 | $5.70 | 64,183 |
| 2023-05-16 | $5.74 | $5.74 | $5.58 | $5.62 | $5.62 | 20,937 |
| 2023-05-15 | $5.90 | $5.90 | $5.66 | $5.90 | $5.90 | 92,250 |
| 2023-05-12 | $5.50 | $5.89 | $5.50 | $5.86 | $5.86 | 79,286 |
| 2023-05-11 | $5.90 | $5.93 | $5.75 | $5.89 | $5.89 | 20,870 |
| 2023-05-10 | $5.91 | $6.06 | $5.91 | $6.00 | $6.00 | 12,920 |
| 2023-05-09 | $6.05 | $6.16 | $5.79 | $6.06 | $6.06 | 42,013 |
| 2023-05-08 | $6.00 | $6.02 | $5.91 | $5.96 | $5.96 | 39,266 |
| 2023-05-05 | $5.97 | $6.03 | $5.90 | $5.95 | $5.95 | 31,489 |
| 2023-05-04 | $5.90 | $5.99 | $5.76 | $5.99 | $5.99 | 96,216 |
| 2023-05-03 | $5.75 | $6.00 | $5.75 | $5.87 | $5.87 | 56,124 |
| 2023-05-02 | $5.70 | $6.00 | $5.63 | $5.72 | $5.72 | 88,285 |
| 2023-05-01 | $5.61 | $6.15 | $5.61 | $5.73 | $5.73 | 32,459 |
| 2023-04-28 | $5.37 | $5.99 | $5.37 | $5.70 | $5.70 | 54,612 |
| 2023-04-27 | $5.37 | $5.96 | $5.37 | $5.95 | $5.95 | 77,077 |
| 2023-04-26 | $5.92 | $6.01 | $5.89 | $5.93 | $5.93 | 29,222 |
| 2023-04-25 | $5.90 | $6.02 | $5.86 | $5.87 | $5.87 | 39,328 |
| 2023-04-24 | $6.05 | $6.13 | $5.90 | $6.13 | $6.13 | 29,180 |
| 2023-04-21 | $6.01 | $6.05 | $5.96 | $6.05 | $6.05 | 17,933 |
| 2023-04-20 | $6.04 | $6.07 | $5.95 | $6.07 | $6.07 | 11,577 |
| 2023-04-19 | $5.53 | $6.16 | $5.53 | $5.98 | $5.98 | 9,633 |
| 2023-04-18 | $6.26 | $6.26 | $6.20 | $6.20 | $6.20 | 21,180 |
| 2023-04-17 | $6.24 | $6.39 | $6.17 | $6.39 | $6.39 | 36,518 |
| 2023-04-14 | $6.33 | $6.33 | $6.28 | $6.31 | $6.31 | 8,231 |
| 2023-04-13 | $6.29 | $6.33 | $6.26 | $6.32 | $6.32 | 6,955 |
| 2023-04-12 | $6.27 | $6.34 | $6.18 | $6.24 | $6.24 | 22,354 |
| 2023-04-11 | $6.21 | $6.26 | $6.15 | $6.15 | $6.15 | 89,708 |
| 2023-04-10 | $5.96 | $6.27 | $5.96 | $6.18 | $6.18 | 5,965 |
| 2023-04-06 | $6.57 | $6.63 | $6.16 | $6.30 | $6.30 | 79,642 |
| 2023-04-05 | $6.10 | $6.21 | $6.04 | $6.11 | $6.11 | 14,398 |
| 2023-04-04 | $5.96 | $6.22 | $5.96 | $6.15 | $6.15 | 65,094 |
| 2023-04-03 | $6.22 | $6.25 | $6.19 | $6.21 | $6.21 | 29,918 |
| 2023-03-31 | $6.15 | $6.22 | $6.10 | $6.22 | $6.22 | 28,695 |
| 2023-03-30 | $6.17 | $6.27 | $6.17 | $6.24 | $6.24 | 9,218 |
| 2023-03-29 | $5.95 | $6.32 | $5.95 | $6.24 | $6.24 | 17,137 |
| 2023-03-28 | $6.25 | $6.25 | $6.08 | $6.25 | $6.25 | 75,350 |
| 2023-03-27 | $6.25 | $6.62 | $6.20 | $6.25 | $6.25 | 10,891 |
| 2023-03-24 | $6.23 | $6.30 | $6.21 | $6.25 | $6.25 | 74,671 |
| 2023-03-23 | $6.39 | $6.39 | $6.10 | $6.15 | $6.15 | 30,024 |
| 2023-03-22 | $6.22 | $6.28 | $6.08 | $6.10 | $6.10 | 23,290 |
| 2023-03-21 | $6.40 | $6.40 | $6.00 | $6.21 | $6.21 | 193,625 |
| 2023-03-20 | $6.15 | $6.37 | $6.11 | $6.30 | $6.30 | 19,226 |
| 2023-03-17 | $5.25 | $6.40 | $5.25 | $6.19 | $6.19 | 49,071 |
| 2023-03-16 | $5.25 | $6.33 | $5.25 | $6.25 | $6.25 | 60,565 |
| 2023-03-15 | $6.16 | $6.33 | $6.16 | $6.23 | $6.23 | 69,129 |
| 2023-03-14 | $6.35 | $6.36 | $6.17 | $6.22 | $6.22 | 52,259 |
| 2023-03-13 | $6.50 | $6.94 | $6.35 | $6.35 | $6.35 | 49,941 |
| 2023-03-10 | $7.18 | $7.18 | $6.53 | $7.03 | $7.03 | 34,275 |
| 2023-03-09 | $7.30 | $7.30 | $7.10 | $7.21 | $7.21 | 21,555 |
| 2023-03-08 | $6.63 | $7.50 | $6.63 | $7.46 | $7.46 | 55,198 |
| 2023-03-07 | $6.00 | $7.24 | $6.00 | $6.87 | $6.87 | 102,924 |
| 2023-03-06 | $7.87 | $7.92 | $6.63 | $6.90 | $6.90 | 208,283 |
| 2023-03-03 | $7.90 | $8.20 | $7.85 | $8.20 | $8.20 | 110,781 |
| 2023-03-02 | $7.45 | $7.90 | $7.36 | $7.80 | $7.80 | 69,202 |
| 2023-03-01 | $7.40 | $7.57 | $7.35 | $7.57 | $7.57 | 41,101 |
| 2023-02-28 | $7.00 | $7.74 | $7.00 | $7.59 | $7.59 | 254,914 |
| 2023-02-27 | $6.22 | $7.16 | $6.22 | $6.98 | $6.98 | 11,280 |
| 2023-02-24 | $6.79 | $7.06 | $6.79 | $6.98 | $6.98 | 67,357 |
| 2023-02-23 | $6.40 | $6.57 | $6.37 | $6.57 | $6.57 | 124,872 |
| 2023-02-22 | $6.40 | $6.90 | $6.40 | $6.51 | $6.51 | 114,972 |
| 2023-02-21 | $5.71 | $6.35 | $5.71 | $6.35 | $6.35 | 21,163 |
| 2023-02-17 | $6.30 | $6.30 | $6.17 | $6.23 | $6.23 | 18,274 |
| 2023-02-16 | $5.91 | $6.30 | $5.91 | $6.29 | $6.29 | 39,605 |
| 2023-02-15 | $5.92 | $5.99 | $5.85 | $5.90 | $5.90 | 27,377 |
| 2023-02-14 | $5.88 | $5.96 | $5.74 | $5.83 | $5.83 | 73,516 |
| 2023-02-13 | $5.86 | $5.86 | $5.35 | $5.73 | $5.73 | 64,555 |
| 2023-02-10 | $5.90 | $5.90 | $5.76 | $5.86 | $5.86 | 19,303 |
| 2023-02-09 | $5.97 | $6.03 | $5.95 | $5.98 | $5.98 | 9,496 |
| 2023-02-08 | $6.40 | $6.45 | $5.52 | $5.90 | $5.90 | 30,801 |
| 2023-02-07 | $5.79 | $5.80 | $5.73 | $5.80 | $5.80 | 9,309 |
| 2023-02-06 | $5.79 | $5.79 | $5.50 | $5.67 | $5.67 | 21,740 |
| 2023-02-03 | $5.86 | $5.91 | $5.79 | $5.82 | $5.82 | 31,742 |
| 2023-02-02 | $5.88 | $5.95 | $5.79 | $5.88 | $5.88 | 30,809 |
| 2023-02-01 | $5.82 | $5.88 | $5.76 | $5.88 | $5.88 | 40,528 |
| 2023-01-31 | $5.51 | $5.82 | $5.51 | $5.82 | $5.82 | 83,073 |
| 2023-01-30 | $5.37 | $5.66 | $5.37 | $5.66 | $5.66 | 40,555 |
| 2023-01-27 | $6.00 | $6.00 | $5.31 | $5.41 | $5.41 | 21,913 |
| 2023-01-26 | $5.40 | $5.50 | $5.40 | $5.45 | $5.45 | 17,479 |
| 2023-01-25 | $5.42 | $5.50 | $5.19 | $5.46 | $5.46 | 44,500 |
| 2023-01-24 | $5.33 | $5.44 | $5.33 | $5.42 | $5.42 | 28,239 |
| 2023-01-23 | $5.37 | $5.45 | $5.32 | $5.33 | $5.33 | 17,932 |
| 2023-01-20 | $5.20 | $5.40 | $5.20 | $5.33 | $5.33 | 27,144 |
| 2023-01-19 | $4.76 | $5.45 | $4.76 | $5.39 | $5.39 | 57,977 |
| 2023-01-18 | $5.29 | $5.33 | $5.26 | $5.27 | $5.27 | 34,929 |
| 2023-01-17 | $5.40 | $5.40 | $5.34 | $5.36 | $5.36 | 45,503 |
| 2023-01-13 | $5.40 | $5.45 | $5.20 | $5.40 | $5.40 | 45,790 |
| 2023-01-12 | $5.30 | $5.44 | $5.30 | $5.42 | $5.42 | 125,246 |
| 2023-01-11 | $5.30 | $5.49 | $5.24 | $5.33 | $5.33 | 54,885 |
| 2023-01-10 | $5.26 | $5.30 | $5.20 | $5.30 | $5.30 | 52,655 |
| 2023-01-09 | $5.18 | $5.34 | $5.18 | $5.26 | $5.26 | 48,871 |
| 2023-01-06 | $5.12 | $5.32 | $5.12 | $5.31 | $5.31 | 48,476 |
| 2023-01-05 | $5.10 | $5.10 | $5.06 | $5.08 | $5.08 | 59,298 |
| 2023-01-04 | $5.50 | $5.50 | $4.97 | $5.14 | $5.14 | 112,480 |
| 2023-01-03 | $4.90 | $5.00 | $4.90 | $4.92 | $4.92 | 37,955 |
| 2022-12-30 | $4.93 | $4.93 | $4.80 | $4.84 | $4.84 | 80,111 |
| 2022-12-29 | $4.91 | $4.95 | $4.89 | $4.92 | $4.92 | 7,009 |
| 2022-12-28 | $4.89 | $4.89 | $4.81 | $4.84 | $4.84 | 20,544 |
| 2022-12-27 | $4.79 | $5.00 | $4.79 | $4.89 | $4.89 | 72,022 |
| 2022-12-23 | $4.62 | $4.95 | $4.62 | $4.80 | $4.80 | 16,614 |
| 2022-12-22 | $4.80 | $4.91 | $4.78 | $4.78 | $4.78 | 46,518 |
| 2022-12-21 | $4.74 | $4.76 | $4.70 | $4.75 | $4.75 | 272,583 |
| 2022-12-20 | $4.67 | $4.83 | $4.67 | $4.77 | $4.77 | 333,541 |
| 2022-12-19 | $4.88 | $5.02 | $4.82 | $4.86 | $4.86 | 190,810 |
| 2022-12-16 | $5.00 | $5.02 | $4.80 | $5.00 | $5.00 | 1,284,423 |
| 2022-12-15 | $5.12 | $5.12 | $4.97 | $4.98 | $4.98 | 49,937 |
| 2022-12-14 | $5.12 | $5.21 | $5.12 | $5.15 | $5.15 | 36,024 |
| 2022-12-13 | $5.92 | $6.19 | $5.12 | $5.12 | $5.12 | 141,494 |
| 2022-12-12 | $5.27 | $5.59 | $5.12 | $5.21 | $5.21 | 62,095 |
| 2022-12-09 | $5.12 | $5.38 | $5.12 | $5.29 | $5.29 | 38,682 |
| 2022-12-08 | $5.01 | $5.50 | $5.01 | $5.49 | $5.49 | 31,948 |
| 2022-12-07 | $5.19 | $5.88 | $5.19 | $5.55 | $5.55 | 284,411 |
| 2022-12-06 | $5.67 | $5.67 | $5.30 | $5.40 | $5.40 | 97,052 |
| 2022-12-05 | $5.80 | $5.94 | $5.65 | $5.65 | $5.65 | 68,595 |
| 2022-12-02 | $5.69 | $5.94 | $5.60 | $5.63 | $5.63 | 113,744 |
| 2022-12-01 | $6.00 | $6.00 | $5.60 | $5.76 | $5.76 | 152,947 |
| 2022-11-30 | $6.30 | $6.30 | $5.76 | $5.78 | $5.78 | 94,132 |
| 2022-11-29 | $5.90 | $6.01 | $5.55 | $5.93 | $5.93 | 72,074 |
| 2022-11-28 | $6.09 | $6.17 | $5.95 | $5.95 | $5.95 | 24,556 |
| 2022-11-25 | $6.29 | $6.29 | $6.10 | $6.13 | $6.13 | 13,161 |
| 2022-11-23 | $6.01 | $6.41 | $5.95 | $6.21 | $6.21 | 44,885 |
| 2022-11-22 | $6.28 | $6.58 | $5.92 | $5.94 | $5.94 | 73,789 |
| 2022-11-21 | $6.35 | $6.36 | $6.07 | $6.24 | $6.24 | 55,013 |
| 2022-11-18 | $6.65 | $6.65 | $6.22 | $6.50 | $6.50 | 45,600 |
| 2022-11-17 | $6.36 | $6.64 | $6.36 | $6.61 | $6.61 | 17,923 |
| 2022-11-16 | $6.74 | $6.74 | $6.30 | $6.50 | $6.50 | 40,900 |
| 2022-11-15 | $7.60 | $7.60 | $6.50 | $6.51 | $6.51 | 44,945 |
| 2022-11-14 | $6.53 | $7.00 | $6.53 | $6.53 | $6.53 | 26,900 |
| 2022-11-11 | $6.90 | $7.10 | $6.64 | $6.79 | $6.79 | 2,135 |
| 2022-11-10 | $6.30 | $7.65 | $6.30 | $7.25 | $7.25 | 96,478 |
| 2022-11-09 | $7.08 | $7.72 | $6.15 | $6.18 | $6.18 | 103,261 |
| 2022-11-08 | $6.78 | $7.54 | $6.78 | $7.02 | $7.02 | 23,317 |
| 2022-11-07 | $7.35 | $8.00 | $7.01 | $7.95 | $7.95 | 86,096 |
| 2022-11-04 | $6.89 | $7.40 | $6.79 | $7.20 | $7.20 | 45,316 |
| 2022-11-03 | $6.55 | $7.85 | $6.30 | $6.30 | $6.30 | 120,255 |
| 2022-11-02 | $6.83 | $7.04 | $6.56 | $6.95 | $6.95 | 65,812 |
| 2022-11-01 | $7.30 | $7.83 | $6.82 | $6.82 | $6.82 | 129,864 |
| 2022-10-31 | $6.32 | $7.80 | $6.23 | $7.10 | $7.10 | 109,903 |
| 2022-10-28 | $6.08 | $6.47 | $6.08 | $6.46 | $6.46 | 51,559 |
| 2022-10-27 | $6.05 | $6.50 | $6.05 | $6.50 | $6.50 | 29,740 |
| 2022-10-26 | $6.28 | $6.45 | $5.88 | $6.05 | $6.05 | 124,548 |
| 2022-10-25 | $6.12 | $6.46 | $6.12 | $6.18 | $6.18 | 105,606 |
| 2022-10-24 | $6.12 | $6.29 | $6.12 | $6.18 | $6.18 | 33,443 |
| 2022-10-21 | $6.02 | $6.49 | $6.02 | $6.20 | $6.20 | 52,053 |
| 2022-10-20 | $6.10 | $6.42 | $6.10 | $6.39 | $6.39 | 15,695 |
| 2022-10-19 | $6.12 | $6.36 | $6.12 | $6.35 | $6.35 | 89,087 |
| 2022-10-18 | $6.19 | $6.87 | $5.83 | $6.36 | $6.36 | 15,275 |
| 2022-10-17 | $5.80 | $6.45 | $5.80 | $6.36 | $6.36 | 104,218 |
| 2022-10-14 | $5.89 | $6.17 | $5.50 | $6.16 | $6.16 | 31,684 |
| 2022-10-13 | $5.97 | $6.05 | $5.84 | $6.05 | $6.05 | 39,008 |
| 2022-10-12 | $5.64 | $6.10 | $5.64 | $6.00 | $6.00 | 71,014 |
| 2022-10-11 | $5.63 | $6.50 | $5.63 | $6.34 | $6.34 | 26,456 |
| 2022-10-10 | $6.25 | $6.37 | $6.15 | $6.25 | $6.25 | 42,193 |
| 2022-10-07 | $5.98 | $6.35 | $5.98 | $6.31 | $6.31 | 13,999 |
| 2022-10-06 | $6.27 | $6.33 | $6.21 | $6.24 | $6.24 | 57,424 |
| 2022-10-05 | $6.81 | $6.81 | $6.00 | $6.33 | $6.33 | 104,147 |
| 2022-10-04 | $5.91 | $6.40 | $5.80 | $6.30 | $6.30 | 199,378 |
| 2022-10-03 | $5.80 | $6.50 | $5.80 | $6.24 | $6.24 | 35,070 |
| 2022-09-30 | $6.50 | $6.50 | $6.46 | $6.46 | $6.46 | 3,861 |
| 2022-09-29 | $6.47 | $6.52 | $6.45 | $6.51 | $6.51 | 100,257 |
| 2022-09-28 | $6.40 | $6.67 | $6.40 | $6.54 | $6.54 | 85,932 |
| 2022-09-27 | $6.26 | $6.85 | $6.26 | $6.63 | $6.63 | 72,558 |
| 2022-09-26 | $6.54 | $6.84 | $6.51 | $6.82 | $6.82 | 21,278 |
| 2022-09-23 | $7.10 | $7.10 | $6.52 | $6.54 | $6.54 | 14,381 |
| 2022-09-22 | $7.05 | $7.29 | $7.05 | $7.10 | $7.10 | 41,316 |
| 2022-09-21 | $6.55 | $7.11 | $6.55 | $7.00 | $7.00 | 103,719 |
| 2022-09-20 | $6.51 | $6.73 | $6.51 | $6.65 | $6.65 | 280,522 |
| 2022-09-19 | $6.62 | $6.64 | $6.45 | $6.46 | $6.46 | 118,523 |
| 2022-09-16 | $7.80 | $7.95 | $6.62 | $6.69 | $6.69 | 166,630 |
| 2022-09-15 | $7.82 | $8.00 | $7.82 | $7.83 | $7.83 | 45,281 |
| 2022-09-14 | $7.99 | $7.99 | $7.63 | $7.75 | $7.75 | 37,006 |
| 2022-09-13 | $7.72 | $7.99 | $7.63 | $7.99 | $7.99 | 29,110 |
| 2022-09-12 | $7.61 | $8.01 | $7.61 | $8.00 | $8.00 | 25,371 |
| 2022-09-09 | $7.74 | $8.00 | $7.58 | $7.80 | $7.80 | 40,540 |
| 2022-09-08 | $7.60 | $8.24 | $7.46 | $8.14 | $8.14 | 165,041 |
| 2022-09-07 | $7.35 | $7.62 | $7.21 | $7.61 | $7.61 | 173,827 |
| 2022-09-06 | $6.65 | $7.35 | $6.65 | $7.35 | $7.35 | 50,063 |
| 2022-09-02 | $6.35 | $7.09 | $6.35 | $6.65 | $6.65 | 57,440 |
| 2022-09-01 | $7.29 | $7.29 | $6.28 | $6.60 | $6.60 | 25,218 |
| 2022-08-31 | $6.82 | $7.39 | $6.20 | $6.58 | $6.58 | 140,393 |
| 2022-08-30 | $7.51 | $7.51 | $6.84 | $6.84 | $6.84 | 106,249 |
| 2022-08-29 | $7.21 | $7.42 | $6.95 | $7.42 | $7.42 | 10,936 |
| 2022-08-26 | $7.35 | $7.40 | $6.66 | $7.24 | $7.24 | 12,613 |
| 2022-08-25 | $7.40 | $7.49 | $6.83 | $7.00 | $7.00 | 14,226 |
| 2022-08-24 | $7.40 | $7.40 | $7.16 | $7.35 | $7.35 | 32,618 |
| 2022-08-23 | $6.09 | $7.35 | $6.09 | $7.30 | $7.30 | 137,797 |
| 2022-08-22 | $6.07 | $6.90 | $6.07 | $6.50 | $6.50 | 20,522 |
| 2022-08-19 | $6.78 | $6.94 | $6.63 | $6.88 | $6.88 | 8,649 |
| 2022-08-18 | $6.62 | $6.62 | $6.53 | $6.61 | $6.61 | 26,745 |
| 2022-08-17 | $6.33 | $6.81 | $6.30 | $6.36 | $6.36 | 31,409 |
| 2022-08-16 | $6.01 | $6.25 | $6.01 | $6.17 | $6.17 | 16,872 |
| 2022-08-15 | $7.38 | $7.38 | $5.96 | $6.15 | $6.15 | 64,408 |
| 2022-08-12 | $7.25 | $7.25 | $6.25 | $6.27 | $6.27 | 59,834 |
| 2022-08-11 | $7.11 | $7.37 | $6.71 | $6.71 | $6.71 | 39,725 |
| 2022-08-10 | $7.50 | $7.50 | $6.50 | $6.96 | $6.96 | 34,468 |
| 2022-08-09 | $6.26 | $6.91 | $6.26 | $6.70 | $6.70 | 35,508 |
| 2022-08-08 | $7.50 | $7.70 | $6.25 | $6.25 | $6.25 | 30,558 |
| 2022-08-05 | $5.16 | $7.50 | $5.16 | $7.50 | $7.50 | 435,241 |
| 2022-08-04 | $5.94 | $6.12 | $5.93 | $5.93 | $5.93 | 6,891 |
| 2022-08-03 | $5.92 | $6.18 | $5.80 | $6.17 | $6.17 | 89,345 |
| 2022-08-02 | $6.13 | $6.14 | $5.70 | $6.05 | $6.05 | 32,429 |
| 2022-08-01 | $5.26 | $6.35 | $5.26 | $6.01 | $6.01 | 78,368 |
| 2022-07-29 | $5.88 | $6.05 | $5.43 | $5.76 | $5.76 | 53,566 |
| 2022-07-28 | $5.21 | $5.64 | $5.21 | $5.50 | $5.50 | 38,072 |
| 2022-07-27 | $5.15 | $5.89 | $5.15 | $5.59 | $5.59 | 85,542 |
| 2022-07-26 | $5.15 | $6.00 | $5.15 | $5.16 | $5.16 | 114,718 |
| 2022-07-25 | $6.14 | $6.14 | $5.19 | $5.21 | $5.21 | 84,312 |
| 2022-07-22 | $5.45 | $5.54 | $5.25 | $5.34 | $5.34 | 37,605 |
| 2022-07-21 | $5.21 | $5.92 | $5.21 | $5.46 | $5.46 | 53,468 |
| 2022-07-20 | $5.51 | $5.96 | $5.02 | $5.28 | $5.28 | 78,630 |
| 2022-07-19 | $5.40 | $6.10 | $5.40 | $5.80 | $5.80 | 40,945 |
| 2022-07-18 | $5.63 | $6.22 | $5.63 | $6.04 | $6.04 | 61,774 |
| 2022-07-15 | $5.87 | $5.87 | $5.62 | $5.64 | $5.64 | 33,392 |
| 2022-07-14 | $5.83 | $6.09 | $5.53 | $5.87 | $5.87 | 68,299 |
| 2022-07-13 | $6.00 | $6.25 | $5.97 | $6.07 | $6.07 | 30,935 |
| 2022-07-12 | $5.65 | $5.85 | $5.53 | $5.70 | $5.70 | 34,919 |
| 2022-07-11 | $6.23 | $6.23 | $5.66 | $5.75 | $5.75 | 52,737 |
| 2022-07-08 | $5.72 | $6.37 | $5.54 | $6.23 | $6.23 | 93,560 |
| 2022-07-07 | $6.48 | $7.48 | $6.00 | $6.00 | $6.00 | 70,569 |
| 2022-07-06 | $5.41 | $7.59 | $5.41 | $7.40 | $7.40 | 217,496 |
| 2022-07-05 | $5.61 | $7.93 | $5.46 | $7.11 | $7.11 | 117,849 |
| 2022-07-01 | $5.94 | $5.99 | $5.62 | $5.62 | $5.62 | 105,449 |
| 2022-06-30 | $6.72 | $7.42 | $5.92 | $6.32 | $5.97 | 152,639 |
| 2022-06-29 | $6.21 | $6.98 | $6.19 | $6.72 | $6.34 | 126,354 |
| 2022-06-28 | $5.79 | $6.20 | $5.66 | $6.01 | $5.67 | 158,906 |
| 2022-06-27 | $5.72 | $6.10 | $5.50 | $5.95 | $5.62 | 162,427 |
| 2022-06-24 | $5.30 | $5.56 | $5.13 | $5.42 | $5.12 | 115,025 |
| 2022-06-23 | $5.25 | $5.25 | $5.03 | $5.13 | $4.84 | 290,855 |
| 2022-06-22 | $5.52 | $5.59 | $5.44 | $5.50 | $5.19 | 244,829 |
| 2022-06-21 | $5.64 | $5.75 | $5.63 | $5.69 | $5.37 | 91,038 |
| 2022-06-17 | $5.81 | $5.83 | $5.76 | $5.76 | $5.44 | 307,032 |
| 2022-06-16 | $5.64 | $5.80 | $5.62 | $5.63 | $5.32 | 157,932 |
| 2022-06-15 | $5.62 | $6.10 | $5.62 | $6.04 | $5.70 | 199,445 |
| 2022-06-14 | $5.75 | $5.84 | $5.42 | $5.74 | $5.42 | 146,848 |
| 2022-06-13 | $5.62 | $6.00 | $5.62 | $5.78 | $5.46 | 109,403 |
| 2022-06-10 | $5.64 | $6.18 | $5.64 | $6.03 | $5.69 | 87,997 |
| 2022-06-09 | $6.11 | $6.20 | $6.03 | $6.17 | $5.82 | 70,250 |
| 2022-06-08 | $5.93 | $6.21 | $5.93 | $6.06 | $5.72 | 112,722 |
| 2022-06-07 | $6.46 | $6.46 | $6.07 | $6.20 | $5.85 | 235,127 |
| 2022-06-06 | $6.12 | $6.18 | $6.06 | $6.06 | $5.72 | 26,272 |
| 2022-06-03 | $6.25 | $6.25 | $5.95 | $6.09 | $5.74 | 56,888 |
| 2022-06-02 | $6.15 | $6.20 | $6.03 | $6.20 | $5.85 | 105,427 |
| 2022-06-01 | $6.09 | $6.18 | $5.97 | $6.17 | $5.82 | 118,699 |
| 2022-05-31 | $5.93 | $6.11 | $5.93 | $6.07 | $5.73 | 163,549 |
| 2022-05-27 | $5.90 | $5.97 | $5.86 | $5.91 | $5.58 | 78,961 |
| 2022-05-26 | $5.74 | $5.82 | $5.74 | $5.81 | $5.49 | 55,331 |
| 2022-05-25 | $5.66 | $5.74 | $5.66 | $5.72 | $5.40 | 100,872 |
| 2022-05-24 | $5.63 | $5.67 | $5.54 | $5.67 | $5.35 | 114,905 |
| 2022-05-23 | $5.48 | $5.73 | $5.48 | $5.68 | $5.36 | 99,751 |
| 2022-05-20 | $5.79 | $5.80 | $5.65 | $5.72 | $5.40 | 51,046 |
| 2022-05-19 | $6.11 | $6.11 | $5.71 | $5.79 | $5.47 | 78,068 |
| 2022-05-18 | $5.97 | $6.09 | $5.88 | $5.88 | $5.55 | 83,566 |
| 2022-05-17 | $6.09 | $6.10 | $5.68 | $6.10 | $5.76 | 178,606 |
| 2022-05-16 | $5.84 | $5.91 | $5.66 | $5.69 | $5.37 | 92,951 |
| 2022-05-13 | $5.59 | $5.69 | $5.58 | $5.68 | $5.36 | 84,186 |
| 2022-05-12 | $5.83 | $5.83 | $5.55 | $5.59 | $5.28 | 123,587 |
| 2022-05-11 | $5.77 | $5.77 | $5.55 | $5.57 | $5.26 | 126,815 |
| 2022-05-10 | $5.75 | $5.81 | $5.66 | $5.74 | $5.42 | 178,399 |
| 2022-05-09 | $5.49 | $5.96 | $5.49 | $5.60 | $5.29 | 187,807 |
| 2022-05-06 | $5.81 | $5.98 | $5.77 | $5.93 | $5.60 | 107,321 |
| 2022-05-05 | $6.00 | $6.00 | $5.85 | $5.88 | $5.55 | 125,135 |
| 2022-05-04 | $6.04 | $6.05 | $5.88 | $6.05 | $5.71 | 94,641 |
| 2022-05-03 | $5.86 | $5.95 | $5.86 | $5.95 | $5.62 | 175,789 |
| 2022-05-02 | $5.68 | $5.79 | $5.61 | $5.79 | $5.47 | 122,425 |
| 2022-04-29 | $5.85 | $5.85 | $5.67 | $5.69 | $5.37 | 110,231 |
| 2022-04-28 | $5.70 | $5.77 | $5.56 | $5.76 | $5.44 | 220,381 |
| 2022-04-27 | $5.98 | $5.98 | $5.44 | $5.44 | $5.14 | 304,120 |
| 2022-04-26 | $6.00 | $6.10 | $5.68 | $6.02 | $5.68 | 217,000 |
| 2022-04-25 | $6.00 | $6.11 | $5.55 | $6.02 | $5.68 | 217,000 |
| 2022-04-22 | $6.18 | $6.24 | $6.15 | $6.18 | $5.83 | 20,976 |
| 2022-04-21 | $6.34 | $6.38 | $6.18 | $6.18 | $5.83 | 109,893 |
| 2022-04-20 | $6.23 | $6.42 | $6.23 | $6.40 | $6.04 | 113,231 |
| 2022-04-19 | $6.21 | $6.29 | $6.21 | $6.26 | $5.91 | 198,812 |
| 2022-04-18 | $6.35 | $6.47 | $6.17 | $6.21 | $5.86 | 131,633 |
| 2022-04-14 | $6.44 | $6.60 | $6.38 | $6.49 | $6.13 | 123,068 |
| 2022-04-13 | $6.37 | $6.69 | $6.37 | $6.64 | $6.27 | 169,308 |
| 2022-04-12 | $6.47 | $6.51 | $6.38 | $6.48 | $6.12 | 219,707 |
| 2022-04-11 | $6.65 | $6.69 | $6.41 | $6.41 | $6.05 | 137,366 |
| 2022-04-08 | $6.70 | $6.74 | $6.66 | $6.69 | $6.32 | 89,439 |
| 2022-04-07 | $6.90 | $6.90 | $6.65 | $6.65 | $6.28 | 191,559 |
| 2022-04-06 | $6.84 | $6.99 | $6.84 | $6.95 | $6.56 | 107,861 |
| 2022-04-05 | $6.84 | $6.93 | $6.84 | $6.87 | $6.49 | 57,965 |
| 2022-04-04 | $6.84 | $6.95 | $6.84 | $6.89 | $6.50 | 55,759 |
| 2022-04-01 | $6.62 | $7.06 | $6.62 | $6.84 | $6.46 | 70,678 |
| 2022-03-31 | $7.23 | $7.30 | $6.93 | $6.93 | $6.54 | 84,267 |
| 2022-03-30 | $7.03 | $7.29 | $7.01 | $7.06 | $6.67 | 96,329 |
| 2022-03-29 | $7.28 | $7.28 | $7.04 | $7.10 | $6.70 | 65,066 |
| 2022-03-28 | $7.28 | $7.32 | $7.03 | $7.03 | $6.64 | 70,516 |
| 2022-03-25 | $7.39 | $7.39 | $7.28 | $7.31 | $6.90 | 24,390 |
| 2022-03-24 | $7.45 | $7.45 | $7.39 | $7.42 | $7.01 | 19,367 |
| 2022-03-23 | $7.50 | $7.51 | $7.45 | $7.45 | $7.03 | 60,481 |
| 2022-03-22 | $7.85 | $7.85 | $7.50 | $7.51 | $7.09 | 35,230 |
| 2022-03-21 | $7.58 | $7.81 | $7.02 | $7.57 | $7.15 | 58,849 |
| 2022-03-18 | $7.60 | $7.60 | $7.45 | $7.57 | $7.15 | 58,849 |
| 2022-03-17 | $7.43 | $7.75 | $7.43 | $7.62 | $7.19 | 66,395 |
| 2022-03-16 | $7.00 | $7.95 | $7.00 | $7.75 | $7.32 | 180,609 |
| 2022-03-15 | $7.97 | $7.97 | $7.61 | $7.83 | $7.39 | 250,260 |
| 2022-03-14 | $7.77 | $7.89 | $7.39 | $7.79 | $7.35 | 66,906 |
| 2022-03-11 | $7.60 | $7.64 | $7.57 | $7.57 | $7.15 | 42,947 |
| 2022-03-10 | $7.92 | $7.92 | $7.49 | $7.49 | $7.07 | 46,259 |
| 2022-03-09 | $7.81 | $7.81 | $7.54 | $7.75 | $7.32 | 110,446 |
| 2022-03-08 | $7.08 | $7.70 | $7.08 | $7.52 | $7.10 | 53,388 |
| 2022-03-07 | $7.70 | $7.70 | $6.93 | $7.28 | $6.87 | 141,739 |
| 2022-03-04 | $7.12 | $7.89 | $7.12 | $7.57 | $7.15 | 46,126 |
| 2022-03-03 | $7.89 | $7.89 | $7.49 | $7.55 | $7.13 | 75,701 |
| 2022-03-02 | $7.49 | $7.60 | $7.43 | $7.50 | $7.08 | 46,974 |
| 2022-03-01 | $7.40 | $7.52 | $7.40 | $7.42 | $7.00 | 100,213 |
| 2022-02-28 | $7.66 | $7.66 | $7.26 | $7.40 | $6.99 | 171,095 |
| 2022-02-25 | $7.35 | $7.39 | $7.25 | $7.31 | $6.90 | 32,254 |
| 2022-02-24 | $6.88 | $7.30 | $6.88 | $7.30 | $6.89 | 147,531 |
| 2022-02-23 | $7.42 | $7.44 | $7.27 | $7.30 | $6.89 | 68,573 |
| 2022-02-22 | $7.30 | $7.44 | $7.30 | $7.33 | $6.92 | 83,966 |
| 2022-02-18 | $6.94 | $7.34 | $6.94 | $7.23 | $6.82 | 21,782 |
| 2022-02-17 | $7.36 | $7.36 | $7.12 | $7.32 | $6.91 | 60,812 |
| 2022-02-16 | $7.12 | $7.74 | $7.12 | $7.36 | $6.95 | 36,937 |
| 2022-02-15 | $7.40 | $7.40 | $7.35 | $7.39 | $6.98 | 51,401 |
| 2022-02-14 | $7.59 | $7.59 | $7.38 | $7.39 | $6.98 | 25,881 |
| 2022-02-11 | $7.86 | $7.88 | $7.53 | $7.58 | $7.16 | 42,659 |
| 2022-02-10 | $7.87 | $7.90 | $7.75 | $7.80 | $7.36 | 79,560 |
| 2022-02-09 | $7.60 | $8.13 | $7.60 | $7.85 | $7.41 | 152,595 |
| 2022-02-08 | $6.70 | $7.43 | $6.70 | $7.39 | $6.98 | 73,794 |
| 2022-02-07 | $7.30 | $7.43 | $7.21 | $7.40 | $6.99 | 113,625 |
| 2022-02-04 | $8.18 | $8.18 | $7.05 | $7.09 | $6.69 | 106,108 |
| 2022-02-03 | $7.00 | $7.30 | $7.00 | $7.18 | $6.78 | 22,809 |
| 2022-02-02 | $7.25 | $7.90 | $7.18 | $7.23 | $6.83 | 78,355 |
| 2022-02-01 | $7.17 | $7.25 | $7.14 | $7.19 | $6.79 | 80,338 |
| 2022-01-31 | $7.39 | $7.39 | $7.00 | $7.17 | $6.77 | 48,301 |
| 2022-01-28 | $6.92 | $7.00 | $6.92 | $6.93 | $6.54 | 60,162 |
| 2022-01-27 | $7.63 | $7.63 | $6.92 | $6.98 | $6.59 | 54,546 |
| 2022-01-26 | $7.20 | $7.29 | $6.89 | $7.07 | $6.67 | 110,986 |
| 2022-01-25 | $6.75 | $7.25 | $6.71 | $7.02 | $6.63 | 182,066 |
| 2022-01-24 | $7.11 | $7.74 | $6.95 | $7.30 | $6.89 | 152,414 |
| 2022-01-21 | $7.22 | $7.70 | $7.22 | $7.60 | $7.17 | 142,086 |
| 2022-01-20 | $7.70 | $8.09 | $7.70 | $7.94 | $7.50 | 154,088 |
| 2022-01-19 | $7.85 | $8.28 | $7.47 | $7.89 | $7.45 | 29,901 |
| 2022-01-18 | $8.02 | $8.34 | $7.51 | $7.89 | $7.45 | 29,901 |
| 2022-01-14 | $8.14 | $8.25 | $8.03 | $8.03 | $7.58 | 35,632 |
| 2022-01-13 | $8.31 | $8.31 | $8.12 | $8.14 | $7.68 | 29,355 |
| 2022-01-12 | $8.47 | $8.47 | $8.12 | $8.19 | $7.73 | 130,035 |
| 2022-01-11 | $8.04 | $8.31 | $7.80 | $8.31 | $7.85 | 104,522 |
| 2022-01-10 | $8.00 | $8.15 | $7.70 | $8.05 | $7.60 | 61,028 |
| 2022-01-07 | $8.13 | $8.20 | $7.79 | $7.85 | $7.41 | 49,185 |
| 2022-01-06 | $7.76 | $8.17 | $7.76 | $8.09 | $7.64 | 43,858 |
| 2022-01-05 | $8.30 | $8.30 | $8.15 | $8.15 | $7.69 | 35,458 |
| 2022-01-04 | $8.21 | $8.33 | $8.18 | $8.25 | $7.79 | 72,386 |
| 2022-01-03 | $8.21 | $8.21 | $7.50 | $8.16 | $7.70 | 27,108 |
| 2021-12-31 | $8.73 | $8.73 | $8.17 | $8.21 | $7.75 | 25,568 |
| 2021-12-30 | $8.16 | $8.23 | $8.15 | $8.21 | $7.75 | 29,125 |
| 2021-12-29 | $7.79 | $8.17 | $7.79 | $8.15 | $7.69 | 69,113 |
| 2021-12-28 | $8.18 | $8.18 | $8.10 | $8.12 | $7.67 | 40,373 |
| 2021-12-27 | $7.97 | $8.18 | $7.92 | $8.18 | $7.72 | 89,237 |
| 2021-12-23 | $7.58 | $8.03 | $7.58 | $8.02 | $7.57 | 31,974 |
| 2021-12-22 | $8.48 | $8.48 | $7.95 | $7.99 | $7.54 | 229,695 |
| 2021-12-21 | $8.48 | $8.48 | $8.04 | $8.15 | $7.69 | 107,137 |
| 2021-12-20 | $8.15 | $8.18 | $8.08 | $8.14 | $7.68 | 67,837 |
| 2021-12-17 | $8.12 | $8.24 | $8.05 | $8.19 | $7.73 | 196,012 |
| 2021-12-16 | $8.20 | $8.25 | $8.06 | $8.12 | $7.67 | 109,130 |
| 2021-12-15 | $7.39 | $8.15 | $7.39 | $8.12 | $7.67 | 151,669 |
| 2021-12-14 | $7.91 | $7.91 | $7.43 | $7.66 | $7.23 | 79,596 |
| 2021-12-13 | $7.92 | $7.94 | $7.77 | $7.77 | $7.34 | 50,208 |
| 2021-12-10 | $8.00 | $8.05 | $7.90 | $7.90 | $7.46 | 189,455 |
| 2021-12-09 | $8.00 | $8.00 | $7.92 | $7.96 | $7.51 | 85,155 |
| 2021-12-08 | $7.95 | $7.95 | $7.78 | $7.85 | $7.41 | 92,724 |
| 2021-12-07 | $7.69 | $7.98 | $7.69 | $7.95 | $7.51 | 176,912 |
| 2021-12-06 | $7.95 | $8.01 | $7.61 | $7.63 | $7.20 | 149,792 |
| 2021-12-03 | $7.65 | $8.24 | $6.76 | $7.55 | $7.13 | 79,278 |
| 2021-12-02 | $7.06 | $7.83 | $7.06 | $7.51 | $7.09 | 120,693 |
| 2021-12-01 | $7.42 | $7.53 | $7.42 | $7.48 | $7.06 | 111,306 |
| 2021-11-30 | $7.52 | $7.65 | $6.88 | $7.29 | $6.88 | 327,359 |
| 2021-11-29 | $7.60 | $7.60 | $7.46 | $7.52 | $7.10 | 62,463 |
| 2021-11-26 | $7.60 | $7.86 | $7.29 | $7.30 | $6.89 | 79,457 |
| 2021-11-24 | $7.65 | $7.71 | $7.65 | $7.67 | $7.24 | 34,770 |
| 2021-11-23 | $8.32 | $8.32 | $7.47 | $7.63 | $7.20 | 83,734 |
| 2021-11-22 | $7.90 | $8.06 | $7.86 | $7.87 | $7.43 | 116,106 |
| 2021-11-19 | $7.47 | $7.95 | $7.47 | $7.91 | $7.47 | 113,461 |
| 2021-11-18 | $7.60 | $8.08 | $7.60 | $7.78 | $7.34 | 104,842 |
| 2021-11-17 | $7.00 | $7.36 | $7.00 | $7.32 | $6.91 | 161,956 |
| 2021-11-16 | $7.37 | $7.43 | $7.10 | $7.18 | $6.78 | 137,082 |
| 2021-11-15 | $7.70 | $7.70 | $6.91 | $7.29 | $6.88 | 184,044 |
| 2021-11-12 | $7.32 | $7.44 | $7.31 | $7.44 | $7.02 | 191,758 |
| 2021-11-11 | $7.23 | $7.28 | $7.16 | $7.25 | $6.84 | 52,127 |
| 2021-11-10 | $7.55 | $7.55 | $6.83 | $7.23 | $6.83 | 250,750 |
| 2021-11-09 | $7.82 | $7.82 | $7.53 | $7.57 | $7.15 | 127,278 |
| 2021-11-08 | $7.91 | $8.00 | $7.55 | $7.95 | $7.51 | 266,433 |
| 2021-11-05 | $7.82 | $7.82 | $7.25 | $7.54 | $7.12 | 241,843 |
| 2021-11-04 | $7.20 | $7.20 | $7.01 | $7.10 | $6.70 | 153,170 |
| 2021-11-03 | $7.08 | $7.20 | $7.08 | $7.20 | $6.80 | 209,451 |
| 2021-11-02 | $6.86 | $7.52 | $6.80 | $6.86 | $6.48 | 229,356 |
| 2021-11-01 | $7.28 | $7.28 | $6.54 | $6.86 | $6.48 | 229,356 |
| 2021-10-29 | $6.83 | $6.84 | $6.79 | $6.83 | $6.45 | 139,517 |
| 2021-10-28 | $6.90 | $6.90 | $6.42 | $6.82 | $6.44 | 188,885 |
| 2021-10-27 | $6.20 | $6.35 | $6.20 | $6.25 | $5.90 | 212,431 |
| 2021-10-26 | $6.66 | $6.68 | $6.18 | $6.20 | $5.85 | 125,200 |
| 2021-10-25 | $6.09 | $6.30 | $6.09 | $6.20 | $5.85 | 175,116 |
| 2021-10-22 | $6.50 | $6.75 | $6.11 | $6.11 | $5.77 | 156,610 |
| 2021-10-21 | $6.50 | $6.50 | $6.23 | $6.28 | $5.93 | 90,287 |
| 2021-10-20 | $6.44 | $6.44 | $6.20 | $6.21 | $5.86 | 172,756 |
| 2021-10-19 | $6.30 | $6.44 | $6.30 | $6.44 | $6.08 | 178,974 |
| 2021-10-18 | $6.30 | $6.49 | $6.16 | $6.25 | $5.90 | 74,064 |
| 2021-10-15 | $6.30 | $6.30 | $6.10 | $6.27 | $5.92 | 19,590 |
| 2021-10-14 | $6.06 | $6.25 | $6.06 | $6.19 | $5.84 | 103,533 |
| 2021-10-13 | $6.00 | $6.09 | $6.00 | $6.07 | $5.73 | 93,318 |
| 2021-10-12 | $6.30 | $6.30 | $6.09 | $6.09 | $5.75 | 174,162 |
| 2021-10-11 | $6.25 | $6.25 | $6.17 | $6.17 | $5.82 | 46,388 |
| 2021-10-08 | $6.23 | $6.29 | $6.15 | $6.17 | $5.82 | 53,417 |
| 2021-10-07 | $6.27 | $6.40 | $6.25 | $6.26 | $5.91 | 32,915 |
| 2021-10-06 | $6.34 | $6.60 | $6.23 | $6.27 | $5.92 | 94,814 |
| 2021-10-05 | $6.25 | $6.50 | $6.25 | $6.45 | $6.09 | 234,372 |
| 2021-10-04 | $6.24 | $6.36 | $6.00 | $6.01 | $5.67 | 165,461 |
| 2021-10-01 | $6.38 | $6.38 | $6.25 | $6.28 | $5.93 | 76,522 |
| 2021-09-30 | $6.38 | $6.38 | $6.25 | $6.29 | $5.94 | 57,326 |
| 2021-09-29 | $6.32 | $6.51 | $6.32 | $6.42 | $6.06 | 68,098 |
| 2021-09-28 | $6.48 | $6.48 | $6.30 | $6.30 | $5.95 | 106,568 |
| 2021-09-27 | $6.34 | $6.52 | $6.34 | $6.48 | $6.12 | 141,143 |
| 2021-09-24 | $6.23 | $6.26 | $6.23 | $6.23 | $5.88 | 34,110 |
| 2021-09-23 | $6.19 | $6.19 | $6.05 | $6.07 | $5.73 | 84,157 |
| 2021-09-22 | $6.28 | $6.28 | $6.08 | $6.09 | $5.75 | 859,930 |
| 2021-09-21 | $6.13 | $6.23 | $6.07 | $6.09 | $5.75 | 144,184 |
| 2021-09-20 | $6.15 | $6.17 | $6.00 | $6.03 | $5.69 | 100,373 |
| 2021-09-17 | $6.25 | $6.29 | $6.16 | $6.17 | $5.82 | 62,544 |
| 2021-09-16 | $6.25 | $6.39 | $6.25 | $6.26 | $5.91 | 45,764 |
| 2021-09-15 | $6.40 | $6.40 | $6.30 | $6.38 | $6.02 | 26,586 |
| 2021-09-14 | $6.40 | $6.40 | $6.27 | $6.29 | $5.94 | 70,145 |
| 2021-09-13 | $6.50 | $6.50 | $6.41 | $6.44 | $6.08 | 108,804 |
| 2021-09-10 | $6.35 | $6.45 | $6.35 | $6.45 | $6.09 | 113,354 |
| 2021-09-09 | $6.29 | $6.38 | $6.29 | $6.35 | $5.99 | 151,213 |
| 2021-09-08 | $6.25 | $6.35 | $6.21 | $6.25 | $5.90 | 68,312 |
| 2021-09-07 | $6.23 | $6.27 | $6.23 | $6.27 | $5.92 | 94,772 |
| 2021-09-03 | $6.11 | $6.18 | $6.10 | $6.16 | $5.82 | 74,442 |
| 2021-09-02 | $6.25 | $6.26 | $6.10 | $6.17 | $5.82 | 398,843 |
| 2021-09-01 | $6.23 | $6.39 | $6.23 | $6.34 | $5.99 | 111,945 |
| 2021-08-31 | $6.52 | $6.53 | $6.23 | $6.25 | $5.90 | 353,819 |
| 2021-08-30 | $6.45 | $6.48 | $6.39 | $6.41 | $6.05 | 75,813 |
| 2021-08-27 | $6.40 | $6.53 | $6.39 | $6.53 | $6.16 | 282,190 |
| 2021-08-26 | $6.35 | $6.36 | $6.30 | $6.30 | $5.95 | 238,189 |
| 2021-08-25 | $6.45 | $6.46 | $6.26 | $6.35 | $5.99 | 170,654 |
| 2021-08-24 | $6.51 | $6.56 | $6.23 | $6.31 | $5.96 | 390,544 |
| 2021-08-23 | $6.70 | $6.80 | $6.70 | $6.75 | $6.37 | 228,944 |
| 2021-08-20 | $6.93 | $6.93 | $6.68 | $6.77 | $6.39 | 123,542 |
| 2021-08-19 | $6.83 | $7.18 | $6.80 | $7.00 | $6.61 | 132,669 |
| 2021-08-18 | $7.00 | $7.30 | $7.00 | $7.15 | $6.75 | 130,506 |
| 2021-08-17 | $7.03 | $7.03 | $6.87 | $6.87 | $6.49 | 258,112 |
| 2021-08-16 | $7.10 | $7.18 | $6.97 | $7.02 | $6.63 | 253,965 |
| 2021-08-13 | $7.30 | $7.30 | $7.22 | $7.26 | $6.85 | 40,313 |
| 2021-08-12 | $7.42 | $7.42 | $7.35 | $7.38 | $6.97 | 59,088 |
| 2021-08-11 | $7.42 | $7.44 | $7.41 | $7.42 | $7.01 | 33,774 |
| 2021-08-10 | $7.51 | $7.58 | $7.43 | $7.52 | $7.10 | 58,263 |
| 2021-08-09 | $7.98 | $7.98 | $7.55 | $7.71 | $7.28 | 17,681 |
| 2021-08-06 | $7.99 | $7.99 | $7.68 | $7.71 | $7.28 | 45,310 |
| 2021-08-05 | $8.28 | $8.28 | $7.88 | $8.05 | $7.60 | 85,941 |
| 2021-08-04 | $8.35 | $8.38 | $8.01 | $8.35 | $7.88 | 164,152 |
| 2021-08-03 | $7.53 | $7.62 | $7.49 | $7.57 | $7.15 | 54,810 |
| 2021-08-02 | $7.53 | $7.65 | $7.48 | $7.49 | $7.07 | 56,207 |
| 2021-07-30 | $7.49 | $7.49 | $7.34 | $7.38 | $6.97 | 85,600 |
| 2021-07-29 | $7.67 | $7.67 | $7.50 | $7.53 | $7.11 | 80,182 |
| 2021-07-28 | $7.34 | $7.72 | $7.34 | $7.72 | $7.29 | 101,846 |
| 2021-07-27 | $7.40 | $7.46 | $7.12 | $7.21 | $6.80 | 55,993 |
| 2021-07-26 | $7.40 | $7.57 | $7.40 | $7.51 | $7.09 | 129,327 |
| 2021-07-23 | $7.30 | $7.39 | $7.27 | $7.39 | $6.98 | 84,446 |
| 2021-07-22 | $7.24 | $7.24 | $6.87 | $6.97 | $6.58 | 206,977 |
| 2021-07-21 | $6.88 | $6.88 | $6.80 | $6.88 | $6.50 | 407,707 |
| 2021-07-20 | $7.10 | $7.30 | $7.08 | $7.24 | $6.84 | 199,545 |
| 2021-07-19 | $7.50 | $7.50 | $7.30 | $7.39 | $6.98 | 80,045 |
| 2021-07-16 | $7.82 | $7.82 | $7.55 | $7.56 | $7.14 | 61,341 |
| 2021-07-15 | $7.65 | $7.65 | $7.61 | $7.61 | $7.18 | 65,377 |
| 2021-07-14 | $7.57 | $7.61 | $7.47 | $7.51 | $7.09 | 68,757 |
| 2021-07-13 | $7.61 | $7.90 | $7.61 | $7.85 | $7.41 | 40,067 |
| 2021-07-12 | $8.33 | $8.33 | $7.89 | $7.97 | $7.52 | 54,895 |
| 2021-07-09 | $8.00 | $8.13 | $7.71 | $8.13 | $7.68 | 69,551 |
| 2021-07-08 | $7.63 | $7.90 | $7.57 | $7.83 | $7.39 | 80,889 |
| 2021-07-07 | $7.77 | $7.83 | $7.73 | $7.81 | $7.37 | 129,553 |
| 2021-07-06 | $7.90 | $7.95 | $7.77 | $7.80 | $7.36 | 69,642 |
| 2021-07-02 | $7.86 | $8.11 | $7.86 | $8.04 | $7.59 | 119,852 |
| 2021-07-01 | $8.00 | $8.03 | $7.91 | $7.93 | $7.49 | 59,502 |
| 2021-06-30 | $8.11 | $8.23 | $8.05 | $8.09 | $7.64 | 134,489 |
| 2021-06-29 | $8.23 | $8.26 | $8.00 | $8.25 | $7.78 | 214,080 |
| 2021-06-28 | $8.21 | $8.51 | $8.21 | $8.51 | $8.03 | 167,543 |
| 2021-06-25 | $8.34 | $8.34 | $8.20 | $8.21 | $7.75 | 40,063 |
| 2021-06-24 | $8.58 | $8.59 | $8.39 | $8.40 | $7.93 | 70,844 |
| 2021-06-23 | $8.53 | $8.68 | $8.53 | $8.58 | $8.04 | 111,764 |
| 2021-06-22 | $8.40 | $8.40 | $8.29 | $8.34 | $7.81 | 68,812 |
| 2021-06-21 | $8.20 | $8.50 | $8.20 | $8.26 | $7.74 | 130,209 |
| 2021-06-18 | $8.22 | $8.22 | $7.88 | $8.01 | $7.50 | 390,480 |
| 2021-06-17 | $8.21 | $8.40 | $8.21 | $8.32 | $7.79 | 101,058 |
| 2021-06-16 | $7.60 | $7.74 | $7.53 | $7.55 | $7.07 | 161,159 |
| 2021-06-15 | $8.16 | $8.25 | $7.89 | $7.93 | $7.43 | 128,914 |
| 2021-06-14 | $8.59 | $8.59 | $8.11 | $8.25 | $7.73 | 104,126 |
| 2021-06-11 | $8.26 | $8.40 | $8.26 | $8.29 | $7.77 | 80,805 |
| 2021-06-10 | $8.40 | $8.40 | $8.15 | $8.22 | $7.70 | 85,457 |
| 2021-06-09 | $8.70 | $8.70 | $8.45 | $8.49 | $7.95 | 256,857 |
| 2021-06-08 | $8.90 | $9.09 | $8.85 | $8.96 | $8.39 | 140,988 |
| 2021-06-07 | $9.45 | $9.45 | $9.09 | $9.19 | $8.61 | 65,363 |
| 2021-06-04 | $8.77 | $8.98 | $8.77 | $8.98 | $8.41 | 151,675 |
| 2021-06-03 | $9.08 | $9.08 | $8.93 | $8.98 | $8.41 | 125,767 |
| 2021-06-02 | $9.20 | $9.20 | $9.10 | $9.19 | $8.61 | 179,780 |
| 2021-06-01 | $9.20 | $9.50 | $9.20 | $9.43 | $8.83 | 215,699 |
| 2021-05-28 | $8.36 | $8.71 | $8.36 | $8.59 | $8.05 | 158,479 |
| 2021-05-27 | $8.00 | $8.40 | $7.97 | $8.25 | $7.73 | 695,900 |
| 2021-05-26 | $7.85 | $8.15 | $7.85 | $8.13 | $7.62 | 309,118 |
| 2021-05-25 | $8.23 | $8.35 | $8.23 | $8.30 | $7.78 | 268,630 |
| 2021-05-24 | $8.34 | $8.34 | $7.95 | $8.28 | $7.76 | 229,544 |
| 2021-05-21 | $8.05 | $8.05 | $7.74 | $7.76 | $7.26 | 147,329 |
| 2021-05-20 | $8.00 | $8.13 | $7.95 | $8.05 | $7.54 | 272,803 |
| 2021-05-19 | $8.36 | $8.62 | $8.35 | $8.52 | $7.98 | 140,296 |
| 2021-05-18 | $7.85 | $8.42 | $7.85 | $8.35 | $7.82 | 421,753 |
| 2021-05-17 | $7.51 | $7.51 | $7.29 | $7.38 | $6.91 | 473,130 |
| 2021-05-14 | $7.92 | $8.10 | $7.90 | $8.07 | $7.56 | 140,016 |
| 2021-05-13 | $7.69 | $8.00 | $7.69 | $7.93 | $7.43 | 279,159 |
| 2021-05-12 | $7.81 | $7.90 | $7.50 | $7.56 | $7.08 | 612,427 |
| 2021-05-11 | $8.55 | $8.85 | $8.43 | $8.76 | $8.21 | 377,306 |
| 2021-05-10 | $10.00 | $10.09 | $9.06 | $9.35 | $8.76 | 382,098 |
| 2021-05-07 | $10.11 | $10.42 | $10.00 | $10.34 | $9.69 | 447,493 |
| 2021-05-06 | $9.26 | $9.30 | $9.08 | $9.23 | $8.65 | 376,218 |
| 2021-05-05 | $9.30 | $9.77 | $9.30 | $9.66 | $9.05 | 176,048 |
| 2021-05-04 | $9.99 | $10.00 | $9.50 | $9.61 | $9.00 | 261,503 |
| 2021-05-03 | $10.87 | $10.97 | $10.43 | $10.44 | $9.78 | 733,192 |
| 2021-04-30 | $12.50 | $13.50 | $11.45 | $11.63 | $10.89 | 689,856 |
| 2021-04-29 | $12.10 | $15.00 | $11.86 | $13.10 | $12.27 | 618,415 |
| 2021-04-28 | $12.21 | $12.37 | $11.84 | $11.84 | $11.09 | 764,231 |
| 2021-04-27 | $11.28 | $11.38 | $11.24 | $11.25 | $10.53 | 291,131 |
| 2021-04-26 | $10.70 | $11.12 | $10.59 | $11.02 | $10.32 | 456,114 |
| 2021-04-23 | $10.40 | $10.49 | $10.25 | $10.37 | $9.71 | 193,298 |
| 2021-04-22 | $10.01 | $10.37 | $9.73 | $9.74 | $9.13 | 647,294 |
| 2021-04-21 | $10.42 | $10.88 | $10.42 | $10.86 | $10.17 | 1,066,958 |
| 2021-04-20 | $9.77 | $9.77 | $9.56 | $9.63 | $9.02 | 283,283 |
| 2021-04-19 | $9.47 | $9.77 | $9.47 | $9.71 | $9.10 | 584,509 |
| 2021-04-16 | $9.05 | $9.30 | $9.02 | $9.09 | $8.52 | 155,526 |
| 2021-04-15 | $8.60 | $9.00 | $8.60 | $8.88 | $8.32 | 474,994 |
| 2021-04-14 | $8.72 | $8.80 | $8.50 | $8.53 | $7.99 | 362,149 |
| 2021-04-13 | $9.24 | $9.40 | $8.83 | $8.88 | $8.32 | 709,913 |
| 2021-04-12 | $9.75 | $10.00 | $9.52 | $9.78 | $9.16 | 840,173 |
| 2021-04-09 | $8.67 | $9.29 | $8.67 | $9.04 | $8.47 | 606,931 |
| 2021-04-08 | $8.00 | $8.62 | $8.00 | $8.38 | $7.85 | 422,507 |
| 2021-04-07 | $8.01 | $8.58 | $8.00 | $8.34 | $7.81 | 565,153 |
| 2021-04-06 | $7.75 | $7.76 | $7.58 | $7.58 | $7.10 | 609,758 |
| 2021-04-05 | $7.62 | $7.70 | $7.55 | $7.70 | $7.21 | 183,205 |
| 2021-04-01 | $7.56 | $7.56 | $7.46 | $7.48 | $7.01 | 156,687 |
| 2021-03-31 | $7.41 | $7.56 | $7.41 | $7.50 | $7.03 | 82,029 |
| 2021-03-30 | $7.53 | $7.74 | $7.52 | $7.60 | $7.12 | 114,035 |
| 2021-03-29 | $7.52 | $7.52 | $6.80 | $7.51 | $7.03 | 127,356 |
| 2021-03-26 | $6.88 | $7.15 | $6.88 | $7.12 | $6.67 | 247,386 |
| 2021-03-25 | $6.50 | $7.20 | $6.50 | $6.91 | $6.47 | 153,007 |
| 2021-03-24 | $6.95 | $7.28 | $6.95 | $7.21 | $6.75 | 126,598 |
| 2021-03-23 | $7.11 | $7.19 | $6.89 | $6.94 | $6.50 | 209,713 |
| 2021-03-22 | $6.99 | $7.15 | $6.99 | $7.12 | $6.67 | 261,391 |
| 2021-03-19 | $6.50 | $6.82 | $6.50 | $6.75 | $6.32 | 68,408 |
| 2021-03-18 | $6.50 | $6.77 | $6.50 | $6.65 | $6.23 | 152,135 |
| 2021-03-17 | $6.68 | $6.71 | $6.56 | $6.71 | $6.29 | 145,117 |
| 2021-03-16 | $6.68 | $6.68 | $6.53 | $6.59 | $6.17 | 371,423 |
| 2021-03-15 | $6.50 | $6.56 | $6.50 | $6.56 | $6.15 | 1,618,581 |
| 2021-03-12 | $6.57 | $6.57 | $6.49 | $6.50 | $6.09 | 127,985 |
| 2021-03-11 | $6.58 | $6.62 | $6.52 | $6.58 | $6.16 | 148,725 |
| 2021-03-10 | $6.28 | $6.58 | $6.28 | $6.55 | $6.14 | 148,030 |
| 2021-03-09 | $6.50 | $6.74 | $6.49 | $6.65 | $6.23 | 154,459 |
| 2021-03-08 | $6.33 | $6.64 | $6.33 | $6.44 | $6.03 | 52,462 |
| 2021-03-05 | $6.80 | $6.80 | $6.50 | $6.63 | $6.21 | 88,912 |
| 2021-03-04 | $6.73 | $6.84 | $6.66 | $6.70 | $6.28 | 1,665,878 |
| 2021-03-03 | $6.74 | $6.80 | $6.72 | $6.72 | $6.30 | 76,896 |
| 2021-03-02 | $6.88 | $7.00 | $6.64 | $6.68 | $6.26 | 120,613 |
| 2021-03-01 | $6.75 | $6.86 | $6.60 | $6.84 | $6.41 | 126,896 |
| 2021-02-26 | $6.90 | $6.97 | $6.65 | $6.92 | $6.48 | 237,012 |
| 2021-02-25 | $7.04 | $7.05 | $6.90 | $6.92 | $6.48 | 237,012 |
| 2021-02-24 | $6.30 | $6.58 | $6.30 | $6.58 | $6.16 | 310,793 |
| 2021-02-23 | $6.25 | $6.40 | $6.23 | $6.31 | $5.91 | 152,308 |
| 2021-02-22 | $6.32 | $6.40 | $6.24 | $6.30 | $5.90 | 141,922 |
| 2021-02-19 | $5.95 | $6.12 | $5.95 | $6.07 | $5.69 | 183,468 |
| 2021-02-18 | $5.90 | $5.90 | $5.73 | $5.84 | $5.47 | 138,411 |
| 2021-02-17 | $5.73 | $5.87 | $5.73 | $5.84 | $5.47 | 138,411 |
| 2021-02-16 | $5.80 | $5.92 | $5.79 | $5.90 | $5.53 | 154,461 |
| 2021-02-12 | $5.85 | $5.85 | $5.71 | $5.77 | $5.41 | 33,861 |
| 2021-02-11 | $5.71 | $5.82 | $5.71 | $5.77 | $5.41 | 84,770 |
| 2021-02-10 | $5.80 | $5.90 | $5.75 | $5.82 | $5.45 | 121,363 |
| 2021-02-09 | $6.55 | $6.55 | $5.70 | $5.82 | $5.45 | 121,363 |
| 2021-02-08 | $5.70 | $5.81 | $5.70 | $5.72 | $5.36 | 124,735 |
| 2021-02-05 | $5.80 | $5.85 | $5.66 | $5.68 | $5.32 | 47,729 |
| 2021-02-04 | $5.60 | $6.02 | $5.60 | $5.79 | $5.42 | 142,634 |
| 2021-02-03 | $6.00 | $6.15 | $6.00 | $6.08 | $5.70 | 301,067 |
| 2021-02-02 | $5.75 | $5.84 | $5.70 | $5.83 | $5.46 | 347,173 |
| 2021-02-01 | $5.36 | $5.60 | $5.36 | $5.59 | $5.24 | 311,747 |
| 2021-01-29 | $5.10 | $5.20 | $5.10 | $5.20 | $4.87 | 63,030 |
| 2021-01-28 | $5.09 | $5.14 | $5.00 | $5.10 | $4.78 | 321,443 |
| 2021-01-27 | $4.99 | $5.03 | $4.96 | $5.00 | $4.68 | 94,197 |
| 2021-01-26 | $4.98 | $5.19 | $4.98 | $4.99 | $4.68 | 122,593 |
| 2021-01-25 | $5.15 | $5.23 | $5.03 | $5.04 | $4.72 | 454,226 |
| 2021-01-22 | $5.11 | $5.16 | $4.99 | $5.00 | $4.68 | 605,967 |
| 2021-01-21 | $5.09 | $5.09 | $4.97 | $4.98 | $4.67 | 142,067 |
| 2021-01-20 | $4.87 | $5.00 | $4.85 | $4.91 | $4.60 | 94,036 |
| 2021-01-19 | $4.86 | $5.50 | $4.86 | $5.25 | $4.92 | 243,627 |
| 2021-01-15 | $5.30 | $5.30 | $4.97 | $5.25 | $4.92 | 30,745 |
| 2021-01-14 | $5.30 | $5.43 | $5.23 | $5.33 | $4.99 | 196,689 |
| 2021-01-13 | $5.25 | $5.34 | $5.05 | $5.32 | $4.98 | 288,982 |
| 2021-01-12 | $4.99 | $4.99 | $4.89 | $4.95 | $4.64 | 63,953 |
| 2021-01-11 | $4.85 | $5.02 | $4.85 | $5.01 | $4.69 | 56,248 |
| 2021-01-08 | $4.92 | $4.95 | $4.85 | $4.95 | $4.64 | 130,385 |
| 2021-01-07 | $4.80 | $4.98 | $4.80 | $4.98 | $4.67 | 237,614 |
| 2021-01-06 | $4.83 | $4.91 | $4.77 | $4.78 | $4.48 | 56,390 |
| 2021-01-05 | $4.83 | $4.99 | $4.83 | $4.95 | $4.64 | 21,290 |
| 2021-01-04 | $4.96 | $5.13 | $4.95 | $4.96 | $4.65 | 17,748 |
| 2020-12-31 | $5.02 | $5.02 | $4.88 | $4.95 | $4.64 | 396,147 |
| 2020-12-30 | $5.11 | $5.18 | $5.11 | $5.13 | $4.81 | 95,071 |
| 2020-12-29 | $5.18 | $5.32 | $5.18 | $5.32 | $4.98 | 66,563 |
| 2020-12-28 | $5.43 | $5.47 | $5.39 | $5.41 | $5.07 | 247,791 |
| 2020-12-24 | $5.10 | $5.13 | $5.09 | $5.12 | $4.80 | 86,189 |
| 2020-12-23 | $5.08 | $5.09 | $5.06 | $5.07 | $4.75 | 194,574 |
| 2020-12-22 | $5.04 | $5.06 | $5.00 | $5.05 | $4.73 | 77,304 |
| 2020-12-21 | $5.04 | $5.10 | $5.03 | $5.07 | $4.75 | 125,613 |
| 2020-12-18 | $5.01 | $5.11 | $5.00 | $5.00 | $4.68 | 2,764,412 |
| 2020-12-17 | $5.15 | $5.27 | $5.15 | $5.24 | $4.91 | 173,474 |
| 2020-12-16 | $5.15 | $5.20 | $5.12 | $5.15 | $4.82 | 303,503 |
| 2020-12-15 | $5.15 | $5.22 | $5.15 | $5.18 | $4.85 | 130,208 |
| 2020-12-14 | $5.23 | $5.37 | $5.23 | $5.36 | $5.02 | 282,096 |
| 2020-12-11 | $5.25 | $5.25 | $5.16 | $5.16 | $4.83 | 55,366 |
| 2020-12-10 | $5.45 | $5.45 | $5.27 | $5.30 | $4.96 | 90,157 |
| 2020-12-09 | $5.36 | $5.39 | $5.26 | $5.36 | $5.02 | 289,442 |
| 2020-12-08 | $5.30 | $5.30 | $5.05 | $5.11 | $4.79 | 432,737 |
| 2020-12-07 | $5.41 | $5.41 | $5.23 | $5.23 | $4.90 | 480,125 |
| 2020-12-04 | $5.30 | $5.45 | $5.30 | $5.41 | $5.07 | 1,812,348 |
| 2020-12-03 | $4.77 | $4.88 | $4.77 | $4.84 | $4.53 | 587,677 |
| 2020-12-02 | $4.64 | $4.79 | $4.64 | $4.75 | $4.45 | 254,554 |
| 2020-12-01 | $4.33 | $4.53 | $4.33 | $4.50 | $4.22 | 353,532 |
| 2020-11-30 | $4.12 | $4.20 | $4.12 | $4.19 | $3.93 | 190,912 |
| 2020-11-27 | $4.06 | $4.23 | $4.06 | $4.16 | $3.90 | 35,782 |
| 2020-11-25 | $4.09 | $4.09 | $3.99 | $4.03 | $3.78 | 83,815 |
| 2020-11-24 | $4.00 | $4.09 | $4.00 | $4.09 | $3.83 | 69,782 |
| 2020-11-23 | $3.97 | $4.00 | $3.94 | $3.98 | $3.73 | 46,805 |
| 2020-11-20 | $3.87 | $3.92 | $3.87 | $3.91 | $3.66 | 51,837 |
| 2020-11-19 | $3.73 | $3.90 | $3.73 | $3.89 | $3.64 | 42,892 |
| 2020-11-18 | $3.68 | $3.80 | $3.68 | $3.74 | $3.50 | 111,599 |
| 2020-11-17 | $3.69 | $3.69 | $3.60 | $3.63 | $3.40 | 41,394 |
| 2020-11-16 | $3.71 | $3.71 | $3.68 | $3.70 | $3.47 | 28,246 |
| 2020-11-13 | $3.67 | $3.69 | $3.66 | $3.67 | $3.44 | 35,940 |
| 2020-11-12 | $3.78 | $3.78 | $3.68 | $3.71 | $3.48 | 23,296 |
| 2020-11-11 | $3.79 | $3.80 | $3.76 | $3.79 | $3.55 | 153,815 |
| 2020-11-10 | $3.87 | $3.88 | $3.80 | $3.84 | $3.60 | 71,538 |
| 2020-11-09 | $3.92 | $3.99 | $3.92 | $3.99 | $3.74 | 102,160 |
| 2020-11-06 | $3.92 | $3.98 | $3.81 | $3.98 | $3.73 | 473,684 |
| 2020-11-05 | $4.09 | $4.09 | $3.99 | $4.00 | $3.75 | 970,902 |
| 2020-11-04 | $4.09 | $4.09 | $3.98 | $4.01 | $3.76 | 48,534 |
| 2020-11-03 | $4.04 | $4.09 | $4.04 | $4.09 | $3.83 | 81,303 |
| 2020-11-02 | $3.84 | $4.02 | $3.84 | $3.98 | $3.73 | 113,159 |
| 2020-10-30 | $3.99 | $4.00 | $3.93 | $3.98 | $3.73 | 11,724 |
| 2020-10-29 | $3.96 | $4.00 | $3.96 | $3.99 | $3.74 | 81,922 |
| 2020-10-28 | $3.87 | $3.93 | $3.87 | $3.88 | $3.63 | 86,162 |
| 2020-10-27 | $4.00 | $4.05 | $4.00 | $4.03 | $3.78 | 1,304,680 |
| 2020-10-26 | $4.00 | $4.03 | $4.00 | $4.03 | $3.78 | 41,641 |
| 2020-10-23 | $4.03 | $4.03 | $3.93 | $3.97 | $3.72 | 40,693 |
| 2020-10-22 | $3.98 | $3.98 | $3.95 | $3.98 | $3.73 | 86,432 |
| 2020-10-21 | $3.88 | $3.96 | $3.88 | $3.95 | $3.70 | 129,479 |
| 2020-10-20 | $3.87 | $3.89 | $3.86 | $3.87 | $3.63 | 150,776 |
| 2020-10-19 | $3.87 | $3.92 | $3.87 | $3.87 | $3.63 | 49,908 |
| 2020-10-16 | $3.91 | $3.91 | $3.85 | $3.87 | $3.63 | 19,515 |
| 2020-10-15 | $3.94 | $4.00 | $3.91 | $3.97 | $3.72 | 106,452 |
| 2020-10-14 | $3.95 | $3.99 | $3.95 | $3.95 | $3.70 | 88,868 |
| 2020-10-13 | $4.00 | $4.02 | $3.99 | $4.01 | $3.76 | 121,078 |
| 2020-10-12 | $3.80 | $3.91 | $3.80 | $3.90 | $3.65 | 58,123 |
| 2020-10-09 | $4.05 | $4.05 | $3.90 | $3.96 | $3.71 | 42,519 |
| 2020-10-08 | $4.00 | $4.00 | $3.90 | $3.91 | $3.66 | 29,903 |
| 2020-10-07 | $3.85 | $3.99 | $3.76 | $3.99 | $3.74 | 165,286 |
| 2020-10-06 | $3.90 | $3.97 | $3.89 | $3.92 | $3.67 | 122,003 |
| 2020-10-05 | $3.82 | $3.85 | $3.70 | $3.85 | $3.61 | 115,758 |
| 2020-10-02 | $3.80 | $3.80 | $3.70 | $3.80 | $3.56 | 77,064 |
| 2020-10-01 | $3.70 | $3.85 | $3.70 | $3.82 | $3.58 | 121,847 |
| 2020-09-30 | $3.68 | $3.80 | $3.68 | $3.74 | $3.50 | 386,228 |
| 2020-09-29 | $3.69 | $3.77 | $3.69 | $3.74 | $3.50 | 106,160 |
| 2020-09-28 | $3.66 | $3.76 | $3.66 | $3.76 | $3.52 | 32,680 |
| 2020-09-25 | $3.65 | $3.65 | $3.60 | $3.62 | $3.39 | 212,309 |
| 2020-09-24 | $3.76 | $3.82 | $3.72 | $3.77 | $3.53 | 291,903 |
| 2020-09-23 | $3.97 | $3.98 | $3.93 | $3.94 | $3.69 | 72,165 |
| 2020-09-22 | $3.89 | $3.97 | $3.89 | $3.97 | $3.72 | 120,301 |
| 2020-09-21 | $3.95 | $3.97 | $3.90 | $3.97 | $3.72 | 35,712 |
| 2020-09-18 | $4.01 | $4.03 | $4.00 | $4.01 | $3.76 | 61,084 |
| 2020-09-17 | $4.06 | $4.09 | $4.04 | $4.05 | $3.79 | 203,808 |
| 2020-09-16 | $4.00 | $4.05 | $4.00 | $4.04 | $3.78 | 82,404 |
| 2020-09-15 | $4.17 | $4.20 | $4.16 | $4.16 | $3.90 | 98,035 |
| 2020-09-14 | $4.02 | $4.16 | $4.02 | $4.16 | $3.90 | 82,013 |
| 2020-09-11 | $4.06 | $4.09 | $4.04 | $4.09 | $3.83 | 11,434 |
| 2020-09-10 | $4.22 | $4.22 | $4.07 | $4.10 | $3.84 | 65,659 |
| 2020-09-09 | $3.90 | $4.34 | $3.90 | $4.29 | $4.02 | 926,864 |
| 2020-09-08 | $4.13 | $4.13 | $3.75 | $3.87 | $3.63 | 586,180 |
| 2020-09-04 | $4.05 | $4.15 | $4.03 | $4.06 | $3.80 | 723,813 |
| 2020-09-03 | $3.76 | $3.97 | $3.76 | $3.86 | $3.62 | 436,614 |
| 2020-09-02 | $3.65 | $3.65 | $3.61 | $3.63 | $3.40 | 127,812 |
| 2020-09-01 | $3.55 | $3.62 | $3.55 | $3.62 | $3.39 | 451,658 |
| 2020-08-31 | $3.35 | $3.49 | $3.35 | $3.48 | $3.26 | 23,136 |
| 2020-08-28 | $3.55 | $3.58 | $3.47 | $3.49 | $3.27 | 50,050 |
| 2020-08-27 | $3.50 | $3.58 | $3.50 | $3.55 | $3.33 | 470,198 |
| 2020-08-26 | $3.34 | $3.35 | $3.29 | $3.33 | $3.12 | 114,013 |
| 2020-08-25 | $3.23 | $3.34 | $3.23 | $3.34 | $3.13 | 52,026 |
| 2020-08-24 | $3.21 | $3.24 | $3.19 | $3.23 | $3.03 | 139,841 |
| 2020-08-21 | $3.16 | $3.20 | $3.16 | $3.20 | $3.00 | 313,568 |
| 2020-08-20 | $3.20 | $3.20 | $3.04 | $3.11 | $2.91 | 12,314 |
| 2020-08-19 | $3.25 | $3.35 | $3.25 | $3.35 | $3.13 | 67,281 |
| 2020-08-18 | $3.30 | $3.34 | $3.30 | $3.31 | $3.10 | 69,185 |
| 2020-08-17 | $3.21 | $3.33 | $3.21 | $3.33 | $3.12 | 26,711 |
| 2020-08-14 | $3.21 | $3.30 | $3.21 | $3.28 | $3.07 | 25,712 |
| 2020-08-13 | $3.20 | $3.28 | $3.20 | $3.28 | $3.07 | 60,048 |
| 2020-08-12 | $3.30 | $3.32 | $3.29 | $3.31 | $3.10 | 405,246 |
| 2020-08-11 | $3.30 | $3.34 | $3.30 | $3.32 | $3.11 | 77,614 |
| 2020-08-10 | $3.34 | $3.35 | $3.30 | $3.34 | $3.13 | 19,778 |
| 2020-08-07 | $3.34 | $3.34 | $3.30 | $3.33 | $3.12 | 8,905 |
| 2020-08-06 | $3.43 | $3.43 | $3.33 | $3.38 | $3.17 | 8,417 |
| 2020-08-05 | $3.43 | $3.45 | $3.43 | $3.43 | $3.21 | 51,509 |
| 2020-08-04 | $3.36 | $3.47 | $3.36 | $3.45 | $3.23 | 32,354 |
| 2020-08-03 | $3.25 | $3.40 | $3.25 | $3.36 | $3.15 | 30,207 |
| 2020-07-31 | $3.37 | $3.37 | $3.25 | $3.33 | $3.12 | 81,056 |
| 2020-07-30 | $3.25 | $3.29 | $3.17 | $3.20 | $3.00 | 42,304 |
| 2020-07-29 | $3.04 | $3.17 | $3.04 | $3.15 | $2.95 | 20,289 |
| 2020-07-28 | $3.12 | $3.12 | $3.09 | $3.10 | $2.90 | 251,633 |
| 2020-07-27 | $3.12 | $3.17 | $3.10 | $3.14 | $2.94 | 236,821 |
| 2020-07-24 | $3.27 | $3.27 | $3.13 | $3.17 | $2.97 | 1,734,883 |
| 2020-07-23 | $3.22 | $3.28 | $3.22 | $3.25 | $3.04 | 283,553 |
| 2020-07-22 | $3.26 | $3.31 | $3.26 | $3.31 | $3.10 | 39,858 |
| 2020-07-21 | $3.22 | $3.28 | $3.22 | $3.28 | $3.07 | 18,608 |
| 2020-07-20 | $3.27 | $3.27 | $3.22 | $3.25 | $3.04 | 50,570 |
| 2020-07-17 | $3.28 | $3.28 | $3.24 | $3.26 | $3.05 | 100,794 |
| 2020-07-16 | $3.22 | $3.29 | $3.22 | $3.27 | $3.06 | 22,865 |
| 2020-07-15 | $3.23 | $3.29 | $3.15 | $3.29 | $3.08 | 15,845 |
| 2020-07-14 | $3.30 | $3.31 | $3.26 | $3.28 | $3.07 | 44,251 |
| 2020-07-13 | $3.29 | $3.30 | $3.24 | $3.29 | $3.08 | 26,066 |
| 2020-07-10 | $3.25 | $3.30 | $3.15 | $3.25 | $3.04 | 50,915 |
| 2020-07-09 | $3.36 | $3.36 | $3.20 | $3.20 | $3.00 | 217,549 |
| 2020-07-08 | $3.32 | $3.35 | $3.28 | $3.32 | $3.11 | 168,770 |
| 2020-07-07 | $3.35 | $3.42 | $3.25 | $3.32 | $3.11 | 228,610 |
| 2020-07-06 | $3.36 | $3.40 | $3.29 | $3.38 | $3.17 | 270,884 |
| 2020-07-02 | $3.20 | $3.20 | $3.05 | $3.14 | $2.94 | 223,109 |
| 2020-07-01 | $3.00 | $3.07 | $3.00 | $3.05 | $2.86 | 136,295 |
| 2020-06-30 | $3.00 | $3.10 | $3.00 | $3.04 | $2.85 | 331,338 |
| 2020-06-29 | $2.99 | $3.10 | $2.99 | $3.07 | $2.88 | 146,392 |
| 2020-06-26 | $3.14 | $3.14 | $2.97 | $3.04 | $2.85 | 233,998 |
| 2020-06-25 | $3.03 | $3.09 | $3.03 | $3.03 | $2.84 | 148,087 |
| 2020-06-24 | $2.75 | $3.09 | $2.75 | $3.04 | $2.85 | 45,762 |
| 2020-06-23 | $3.08 | $3.15 | $3.07 | $3.08 | $2.89 | 568,678 |
| 2020-06-22 | $3.06 | $3.07 | $3.00 | $3.04 | $2.85 | 124,651 |
| 2020-06-19 | $3.08 | $3.08 | $3.04 | $3.06 | $2.87 | 223,445 |
| 2020-06-18 | $2.88 | $3.07 | $2.88 | $3.05 | $2.86 | 73,799 |
| 2020-06-17 | $2.88 | $2.98 | $2.88 | $2.94 | $2.75 | 161,190 |
| 2020-06-16 | $3.06 | $3.06 | $2.95 | $2.96 | $2.77 | 93,119 |
| 2020-06-15 | $2.92 | $2.99 | $2.92 | $2.97 | $2.78 | 17,139 |
| 2020-06-12 | $2.82 | $3.35 | $2.82 | $2.98 | $2.79 | 56,708 |
| 2020-06-11 | $2.84 | $3.05 | $2.84 | $3.00 | $2.81 | 77,134 |
| 2020-06-10 | $3.02 | $3.19 | $3.02 | $3.18 | $2.98 | 127,104 |
| 2020-06-09 | $2.78 | $2.99 | $2.78 | $2.95 | $2.76 | 67,371 |
| 2020-06-08 | $2.44 | $2.99 | $2.44 | $2.97 | $2.78 | 174,242 |
| 2020-06-05 | $2.92 | $2.99 | $2.85 | $2.94 | $2.75 | 41,083 |
| 2020-06-04 | $2.70 | $2.81 | $2.70 | $2.76 | $2.59 | 144,618 |
| 2020-06-03 | $2.80 | $2.89 | $2.67 | $2.88 | $2.70 | 394,204 |
| 2020-06-02 | $2.57 | $2.60 | $2.56 | $2.56 | $2.40 | 60,981 |
| 2020-06-01 | $2.45 | $2.57 | $2.45 | $2.57 | $2.41 | 87,035 |
| 2020-05-29 | $2.47 | $2.50 | $2.46 | $2.50 | $2.34 | 187,949 |
| 2020-05-28 | $2.48 | $2.52 | $2.45 | $2.47 | $2.31 | 502,048 |
| 2020-05-27 | $2.51 | $2.51 | $2.48 | $2.48 | $2.32 | 286,651 |
| 2020-05-26 | $2.47 | $2.52 | $2.47 | $2.50 | $2.34 | 72,714 |
| 2020-05-22 | $2.44 | $2.50 | $2.43 | $2.48 | $2.32 | 30,805 |
| 2020-05-21 | $2.51 | $2.55 | $2.48 | $2.48 | $2.32 | 104,961 |
| 2020-05-20 | $2.47 | $2.50 | $2.46 | $2.47 | $2.31 | 90,199 |
| 2020-05-19 | $2.48 | $2.53 | $2.48 | $2.48 | $2.32 | 317,840 |
| 2020-05-18 | $2.43 | $2.48 | $2.43 | $2.46 | $2.30 | 874,318 |
| 2020-05-15 | $2.50 | $2.50 | $2.43 | $2.45 | $2.30 | 135,655 |
| 2020-05-14 | $2.53 | $2.53 | $2.48 | $2.51 | $2.35 | 78,276 |
| 2020-05-13 | $2.59 | $2.59 | $2.52 | $2.53 | $2.37 | 1,500,331 |
| 2020-05-12 | $2.56 | $2.64 | $2.56 | $2.62 | $2.45 | 170,424 |
| 2020-05-11 | $2.51 | $2.56 | $2.41 | $2.51 | $2.35 | 510,019 |
| 2020-05-08 | $2.49 | $2.49 | $2.39 | $2.42 | $2.27 | 3,275 |
| 2020-05-07 | $2.35 | $2.38 | $2.32 | $2.34 | $2.19 | 409,238 |
| 2020-05-06 | $2.41 | $2.41 | $2.33 | $2.35 | $2.20 | 53,532 |
| 2020-05-05 | $2.42 | $2.46 | $2.41 | $2.41 | $2.26 | 120,793 |
| 2020-05-04 | $2.42 | $2.45 | $2.21 | $2.41 | $2.26 | 125,157 |
| 2020-05-01 | $2.57 | $2.57 | $2.45 | $2.45 | $2.30 | 101,880 |
| 2020-04-30 | $2.58 | $2.58 | $2.51 | $2.56 | $2.40 | 37,696 |
| 2020-04-29 | $2.55 | $2.60 | $2.50 | $2.51 | $2.35 | 22,185 |
| 2020-04-28 | $2.48 | $2.57 | $2.48 | $2.53 | $2.37 | 138,924 |
| 2020-04-27 | $2.55 | $2.60 | $2.55 | $2.58 | $2.42 | 766,606 |
| 2020-04-24 | $2.46 | $2.46 | $2.42 | $2.44 | $2.29 | 54,127 |
| 2020-04-23 | $2.35 | $2.46 | $2.35 | $2.39 | $2.24 | 55,736 |
| 2020-04-22 | $2.37 | $2.42 | $2.37 | $2.40 | $2.25 | 265,942 |
| 2020-04-21 | $2.35 | $2.35 | $2.21 | $2.27 | $2.13 | 493,042 |
| 2020-04-20 | $2.40 | $2.45 | $2.35 | $2.38 | $2.23 | 44,518 |
| 2020-04-17 | $2.44 | $2.44 | $2.35 | $2.41 | $2.26 | 43,524 |
| 2020-04-16 | $2.36 | $2.45 | $2.36 | $2.42 | $2.27 | 41,728 |
| 2020-04-15 | $2.41 | $2.48 | $2.41 | $2.45 | $2.30 | 137,184 |
| 2020-04-14 | $2.40 | $2.45 | $2.40 | $2.44 | $2.29 | 303,627 |
| 2020-04-13 | $2.33 | $2.38 | $2.33 | $2.35 | $2.20 | 141,725 |
| 2020-04-09 | $2.35 | $2.36 | $2.25 | $2.33 | $2.18 | 327,592 |
| 2020-04-08 | $2.30 | $2.40 | $2.30 | $2.34 | $2.19 | 460,729 |
| 2020-04-07 | $2.39 | $2.39 | $2.26 | $2.30 | $2.15 | 315,115 |
| 2020-04-06 | $2.25 | $2.33 | $2.25 | $2.33 | $2.18 | 334,954 |
| 2020-04-03 | $2.14 | $2.20 | $2.13 | $2.13 | $2.00 | 312,760 |
| 2020-04-02 | $1.95 | $2.17 | $1.95 | $2.17 | $2.03 | 489,372 |
| 2020-04-01 | $2.15 | $2.20 | $2.10 | $2.16 | $2.02 | 369,861 |
| 2020-03-31 | $2.08 | $2.08 | $1.98 | $1.99 | $1.86 | 467,565 |
| 2020-03-30 | $2.13 | $2.13 | $2.04 | $2.07 | $1.94 | 273,812 |
| 2020-03-27 | $2.14 | $2.20 | $2.11 | $2.12 | $1.99 | 921,077 |
| 2020-03-26 | $2.00 | $2.14 | $2.00 | $2.09 | $1.96 | 324,059 |
| 2020-03-25 | $2.05 | $2.12 | $2.04 | $2.07 | $1.94 | 421,271 |
| 2020-03-24 | $1.80 | $1.95 | $1.80 | $1.84 | $1.72 | 489,383 |
| 2020-03-23 | $1.81 | $1.99 | $1.81 | $1.85 | $1.73 | 465,624 |
| 2020-03-20 | $2.17 | $2.20 | $2.00 | $2.06 | $1.93 | 141,133 |
| 2020-03-19 | $2.10 | $2.10 | $1.96 | $2.02 | $1.89 | 123,707 |
| 2020-03-18 | $2.38 | $2.38 | $2.18 | $2.19 | $2.05 | 148,680 |
| 2020-03-17 | $2.22 | $2.38 | $2.22 | $2.34 | $2.19 | 299,850 |
| 2020-03-16 | $2.26 | $2.47 | $2.26 | $2.37 | $2.22 | 145,970 |
| 2020-03-13 | $2.95 | $2.95 | $2.49 | $2.55 | $2.39 | 339,570 |
| 2020-03-12 | $2.53 | $2.60 | $2.48 | $2.50 | $2.34 | 201,560 |
| 2020-03-11 | $2.78 | $2.85 | $2.78 | $2.83 | $2.65 | 214,313 |
| 2020-03-10 | $2.93 | $2.95 | $2.89 | $2.94 | $2.75 | 340,820 |
| 2020-03-09 | $2.78 | $2.98 | $2.78 | $2.91 | $2.73 | 401,572 |
| 2020-03-06 | $3.10 | $3.10 | $2.89 | $3.03 | $2.84 | 177,360 |
| 2020-03-05 | $3.09 | $3.14 | $3.09 | $3.10 | $2.90 | 411,900 |
| 2020-03-04 | $3.01 | $3.12 | $3.01 | $3.10 | $2.90 | 1,236,055 |
| 2020-03-03 | $3.02 | $3.07 | $2.99 | $3.01 | $2.82 | 178,093 |
| 2020-03-02 | $3.11 | $3.11 | $3.01 | $3.06 | $2.87 | 166,493 |
| 2020-02-28 | $3.06 | $3.07 | $2.96 | $3.07 | $2.88 | 206,111 |
| 2020-02-27 | $3.04 | $3.06 | $3.00 | $3.02 | $2.83 | 87,207 |
| 2020-02-26 | $3.25 | $3.28 | $3.20 | $3.22 | $3.02 | 191,507 |
| 2020-02-25 | $3.37 | $3.38 | $3.28 | $3.32 | $3.11 | 514,108 |
| 2020-02-24 | $3.38 | $3.44 | $3.30 | $3.38 | $3.17 | 110,511 |
| 2020-02-21 | $3.36 | $3.46 | $3.35 | $3.40 | $3.19 | 32,397 |
| 2020-02-20 | $3.50 | $3.52 | $3.44 | $3.44 | $3.22 | 47,812 |
| 2020-02-19 | $3.42 | $3.53 | $3.42 | $3.52 | $3.30 | 124,900 |
| 2020-02-18 | $3.52 | $3.52 | $3.42 | $3.43 | $3.21 | 28,071 |
| 2020-02-14 | $3.56 | $3.58 | $3.55 | $3.56 | $3.33 | 56,408 |
| 2020-02-13 | $3.52 | $3.58 | $3.52 | $3.57 | $3.34 | 123,863 |
| 2020-02-12 | $3.60 | $3.67 | $3.60 | $3.66 | $3.43 | 132,564 |
| 2020-02-11 | $3.65 | $3.73 | $3.64 | $3.71 | $3.48 | 164,886 |
| 2020-02-10 | $3.74 | $3.76 | $3.73 | $3.75 | $3.51 | 471,182 |
| 2020-02-07 | $3.54 | $3.61 | $3.54 | $3.57 | $3.34 | 21,925 |
| 2020-02-06 | $3.59 | $3.66 | $3.59 | $3.60 | $3.37 | 54,595 |
| 2020-02-05 | $3.40 | $3.67 | $3.40 | $3.65 | $3.42 | 150,335 |
| 2020-02-04 | $3.69 | $3.72 | $3.66 | $3.71 | $3.48 | 218,718 |
| 2020-02-03 | $3.46 | $3.55 | $3.46 | $3.49 | $3.27 | 496,224 |
| 2020-01-31 | $3.13 | $3.35 | $3.13 | $3.22 | $3.02 | 297,555 |
| 2020-01-30 | $3.19 | $3.21 | $3.13 | $3.20 | $3.00 | 129,088 |
| 2020-01-29 | $3.34 | $3.37 | $3.30 | $3.37 | $3.16 | 179,488 |
| 2020-01-28 | $3.34 | $3.35 | $3.30 | $3.34 | $3.13 | 64,690 |
| 2020-01-27 | $3.37 | $3.37 | $3.32 | $3.32 | $3.11 | 131,493 |
| 2020-01-24 | $3.41 | $3.43 | $3.41 | $3.42 | $3.20 | 39,495 |
| 2020-01-23 | $3.39 | $3.47 | $3.39 | $3.41 | $3.19 | 37,288 |
| 2020-01-22 | $3.41 | $3.45 | $3.40 | $3.41 | $3.19 | 161,369 |
| 2020-01-21 | $3.41 | $3.45 | $3.41 | $3.42 | $3.20 | 91,940 |
| 2020-01-17 | $3.32 | $3.44 | $3.32 | $3.43 | $3.21 | 593,981 |
| 2020-01-16 | $3.34 | $3.40 | $3.34 | $3.39 | $3.18 | 150,704 |
| 2020-01-15 | $3.33 | $3.40 | $3.33 | $3.37 | $3.16 | 501,508 |
| 2020-01-14 | $3.33 | $3.44 | $3.33 | $3.42 | $3.20 | 359,253 |
| 2020-01-13 | $3.30 | $3.40 | $3.30 | $3.39 | $3.18 | 472,009 |
| 2020-01-10 | $3.28 | $3.31 | $3.28 | $3.31 | $3.10 | 334,904 |
| 2020-01-09 | $3.31 | $3.39 | $3.28 | $3.31 | $3.10 | 557,188 |
| 2020-01-08 | $3.32 | $3.39 | $3.32 | $3.36 | $3.15 | 648,839 |
| 2020-01-07 | $3.24 | $3.29 | $3.24 | $3.28 | $3.07 | 499,180 |
| 2020-01-06 | $3.25 | $3.27 | $3.24 | $3.24 | $3.04 | 476,184 |
| 2020-01-03 | $3.26 | $3.28 | $3.25 | $3.25 | $3.04 | 302,209 |
| 2020-01-02 | $3.32 | $3.32 | $3.26 | $3.30 | $3.09 | 425,037 |
| 2019-12-31 | $3.26 | $3.29 | $3.26 | $3.27 | $3.06 | 592,603 |
| 2019-12-30 | $3.23 | $3.28 | $3.23 | $3.28 | $3.07 | 472,102 |
| 2019-12-27 | $3.23 | $3.30 | $3.23 | $3.28 | $3.07 | 680,929 |
| 2019-12-26 | $3.27 | $3.28 | $3.25 | $3.26 | $3.05 | 280,471 |
| 2019-12-24 | $3.29 | $3.29 | $3.25 | $3.26 | $3.05 | 46,292 |
| 2019-12-23 | $3.25 | $3.33 | $3.25 | $3.29 | $3.08 | 206,151 |
| 2019-12-20 | $3.23 | $3.29 | $3.23 | $3.25 | $3.04 | 1,777,070 |
| 2019-12-19 | $3.35 | $3.35 | $3.25 | $3.27 | $3.06 | 551,030 |
| 2019-12-18 | $3.30 | $3.36 | $3.25 | $3.31 | $3.10 | 721,873 |
| 2019-12-17 | $3.02 | $3.33 | $3.02 | $3.28 | $3.07 | 434,873 |
| 2019-12-16 | $3.27 | $3.30 | $3.27 | $3.30 | $3.09 | 1,073,171 |
| 2019-12-13 | $3.03 | $3.12 | $3.03 | $3.09 | $2.89 | 421,006 |
| 2019-12-12 | $2.90 | $3.05 | $2.73 | $3.03 | $2.84 | 408,848 |
| 2019-12-11 | $2.97 | $3.01 | $2.97 | $2.98 | $2.79 | 373,139 |
| 2019-12-10 | $2.98 | $3.05 | $2.98 | $3.00 | $2.81 | 1,249,062 |
| 2019-12-09 | $2.66 | $2.88 | $2.66 | $2.84 | $2.66 | 1,060,869 |
| 2019-12-06 | $2.62 | $2.71 | $2.62 | $2.68 | $2.51 | 572,476 |
| 2019-12-05 | $2.74 | $2.75 | $2.71 | $2.73 | $2.56 | 408,567 |
| 2019-12-04 | $2.76 | $2.80 | $2.76 | $2.77 | $2.59 | 651,069 |
| 2019-12-03 | $2.77 | $2.77 | $2.75 | $2.77 | $2.59 | 359,635 |
| 2019-12-02 | $2.75 | $2.81 | $2.75 | $2.80 | $2.62 | 819,275 |
| 2019-11-29 | $2.70 | $2.82 | $2.68 | $2.81 | $2.63 | 497,265 |
| 2019-11-27 | $2.63 | $2.67 | $2.63 | $2.65 | $2.48 | 222,737 |
| 2019-11-26 | $2.61 | $2.62 | $2.56 | $2.58 | $2.42 | 545,884 |
| 2019-11-25 | $2.58 | $2.63 | $2.58 | $2.61 | $2.44 | 242,002 |
| 2019-11-22 | $2.53 | $2.59 | $2.53 | $2.58 | $2.42 | 1,315,021 |
| 2019-11-21 | $2.52 | $2.56 | $2.52 | $2.55 | $2.39 | 288,179 |
| 2019-11-20 | $2.54 | $2.60 | $2.54 | $2.58 | $2.42 | 45,420 |
| 2019-11-19 | $2.51 | $2.57 | $2.50 | $2.56 | $2.40 | 166,183 |
| 2019-11-18 | $2.46 | $2.55 | $2.46 | $2.55 | $2.39 | 205,480 |
| 2019-11-15 | $2.51 | $2.55 | $2.51 | $2.53 | $2.37 | 120,173 |
| 2019-11-14 | $2.46 | $2.50 | $2.46 | $2.49 | $2.33 | 114,031 |
| 2019-11-13 | $2.50 | $2.52 | $2.49 | $2.49 | $2.33 | 496,320 |
| 2019-11-12 | $2.56 | $2.56 | $2.51 | $2.52 | $2.36 | 92,745 |
| 2019-11-11 | $2.55 | $2.57 | $2.54 | $2.54 | $2.38 | 119,442 |
| 2019-11-08 | $2.55 | $2.64 | $2.55 | $2.62 | $2.45 | 161,884 |
| 2019-11-07 | $2.68 | $2.71 | $2.64 | $2.67 | $2.50 | 383,457 |
| 2019-11-06 | $2.64 | $2.69 | $2.64 | $2.69 | $2.52 | 716,498 |
| 2019-11-05 | $2.60 | $2.61 | $2.59 | $2.60 | $2.44 | 376,128 |
| 2019-11-04 | $2.54 | $2.70 | $2.54 | $2.56 | $2.40 | 216,193 |
| 2019-11-01 | $2.49 | $2.55 | $2.48 | $2.50 | $2.34 | 130,080 |
| 2019-10-31 | $2.61 | $2.61 | $2.49 | $2.50 | $2.34 | 75,674 |
| 2019-10-30 | $2.58 | $2.62 | $2.58 | $2.59 | $2.43 | 192,773 |
| 2019-10-29 | $2.61 | $2.64 | $2.60 | $2.61 | $2.44 | 415,666 |
| 2019-10-28 | $2.63 | $2.68 | $2.61 | $2.65 | $2.48 | 832,849 |
| 2019-10-25 | $2.61 | $2.65 | $2.61 | $2.64 | $2.47 | 91,876 |
| 2019-10-24 | $2.62 | $2.62 | $2.60 | $2.61 | $2.44 | 117,368 |
| 2019-10-23 | $2.64 | $2.64 | $2.56 | $2.60 | $2.44 | 230,139 |
| 2019-10-22 | $2.65 | $2.68 | $2.62 | $2.63 | $2.46 | 848,652 |
| 2019-10-21 | $2.66 | $2.68 | $2.65 | $2.67 | $2.50 | 278,069 |
| 2019-10-18 | $2.68 | $2.68 | $2.65 | $2.67 | $2.50 | 553,374 |
| 2019-10-17 | $2.64 | $2.68 | $2.64 | $2.65 | $2.48 | 259,892 |
| 2019-10-16 | $2.64 | $2.65 | $2.62 | $2.63 | $2.46 | 421,365 |
| 2019-10-15 | $2.59 | $2.63 | $2.59 | $2.63 | $2.46 | 411,875 |
| 2019-10-14 | $2.58 | $2.60 | $2.57 | $2.59 | $2.43 | 867,516 |
| 2019-10-11 | $2.54 | $2.56 | $2.51 | $2.56 | $2.40 | 386,345 |
| 2019-10-10 | $2.50 | $2.54 | $2.50 | $2.53 | $2.37 | 1,184,858 |
| 2019-10-09 | $2.50 | $2.52 | $2.47 | $2.48 | $2.32 | 1,113,951 |
| 2019-10-08 | $2.60 | $2.60 | $2.50 | $2.51 | $2.35 | 1,071,371 |
| 2019-10-07 | $2.53 | $2.54 | $2.52 | $2.52 | $2.36 | 383,365 |
| 2019-10-04 | $2.51 | $2.54 | $2.51 | $2.54 | $2.38 | 2,151,417 |
| 2019-10-03 | $2.45 | $2.47 | $2.45 | $2.47 | $2.31 | 4,102,728 |
| 2019-10-02 | $2.44 | $2.45 | $2.41 | $2.42 | $2.27 | 1,889,130 |
| 2019-10-01 | $2.48 | $2.49 | $2.43 | $2.45 | $2.30 | 6,784,477 |
| 2019-09-30 | $2.49 | $2.51 | $2.42 | $2.46 | $2.30 | 5,758,041 |
| 2019-09-27 | $2.50 | $2.51 | $2.45 | $2.48 | $2.32 | 4,241,125 |
| 2019-09-26 | $2.56 | $2.56 | $2.47 | $2.51 | $2.35 | 4,566,889 |
| 2019-09-25 | $2.55 | $2.61 | $2.55 | $2.61 | $2.44 | 3,214,531 |
| 2019-09-24 | $2.66 | $2.67 | $2.54 | $2.58 | $2.42 | 2,787,681 |
| 2019-09-23 | $2.64 | $2.69 | $2.63 | $2.64 | $2.47 | 2,989,315 |
| 2019-09-20 | $2.65 | $2.70 | $2.65 | $2.67 | $2.50 | 3,232,159 |
| 2019-09-19 | $2.64 | $2.65 | $2.58 | $2.65 | $2.48 | 3,422,900 |
| 2019-09-18 | $2.65 | $2.70 | $2.62 | $2.69 | $2.52 | 2,140,468 |
| 2019-09-17 | $2.71 | $2.71 | $2.65 | $2.68 | $2.51 | 3,328,209 |
| 2019-09-16 | $2.78 | $2.80 | $2.75 | $2.76 | $2.59 | 1,846,224 |
| 2019-09-13 | $2.83 | $2.87 | $2.82 | $2.83 | $2.65 | 2,323,100 |
| 2019-09-12 | $2.80 | $2.87 | $2.78 | $2.85 | $2.67 | 4,085,432 |
| 2019-09-11 | $2.76 | $2.87 | $2.74 | $2.86 | $2.68 | 3,733,031 |
| 2019-09-10 | $2.62 | $2.73 | $2.61 | $2.72 | $2.55 | 3,744,888 |
| 2019-09-09 | $2.53 | $2.59 | $2.53 | $2.57 | $2.41 | 736,957 |
| 2019-09-06 | $2.58 | $2.61 | $2.57 | $2.60 | $2.44 | 459,831 |
| 2019-09-05 | $2.58 | $2.58 | $2.55 | $2.55 | $2.39 | 597,041 |
| 2019-09-04 | $2.52 | $2.60 | $2.52 | $2.60 | $2.44 | 645,326 |
| 2019-09-03 | $2.49 | $2.53 | $2.48 | $2.53 | $2.37 | 521,363 |
| 2019-08-30 | $2.55 | $2.58 | $2.52 | $2.56 | $2.40 | 892,358 |
| 2019-08-29 | $2.47 | $2.48 | $2.45 | $2.47 | $2.31 | 574,579 |
| 2019-08-28 | $2.35 | $2.37 | $2.35 | $2.36 | $2.21 | 256,157 |
| 2019-08-27 | $2.43 | $2.43 | $2.35 | $2.35 | $2.20 | 1,128,960 |
| 2019-08-26 | $2.41 | $2.45 | $2.40 | $2.45 | $2.30 | 537,461 |
| 2019-08-23 | $2.39 | $2.44 | $2.37 | $2.38 | $2.23 | 511,252 |
| 2019-08-22 | $2.41 | $2.41 | $2.37 | $2.37 | $2.22 | 615,925 |
| 2019-08-21 | $2.47 | $2.50 | $2.46 | $2.47 | $2.31 | 604,791 |
| 2019-08-20 | $2.45 | $2.47 | $2.43 | $2.44 | $2.29 | 1,291,829 |
| 2019-08-19 | $2.45 | $2.50 | $2.16 | $2.48 | $2.32 | 892,579 |
| 2019-08-16 | $2.31 | $2.40 | $2.30 | $2.37 | $2.22 | 1,167,146 |
| 2019-08-15 | $2.17 | $2.20 | $2.16 | $2.20 | $2.06 | 661,188 |
| 2019-08-14 | $2.22 | $2.24 | $2.20 | $2.21 | $2.07 | 1,193,312 |
| 2019-08-13 | $2.22 | $2.33 | $2.20 | $2.31 | $2.16 | 1,265,157 |
| 2019-08-12 | $2.28 | $2.31 | $2.28 | $2.29 | $2.15 | 347,841 |
| 2019-08-09 | $2.29 | $2.33 | $2.28 | $2.32 | $2.17 | 1,014,183 |
| 2019-08-08 | $2.38 | $2.40 | $2.27 | $2.31 | $2.16 | 1,182,710 |
| 2019-08-07 | $2.37 | $2.37 | $2.31 | $2.36 | $2.21 | 612,453 |
| 2019-08-06 | $2.41 | $2.43 | $2.35 | $2.40 | $2.25 | 1,441,991 |
| 2019-08-05 | $2.42 | $2.46 | $2.42 | $2.43 | $2.28 | 845,823 |
| 2019-08-02 | $2.47 | $2.52 | $2.47 | $2.51 | $2.35 | 1,019,765 |
| 2019-08-01 | $2.52 | $2.55 | $2.48 | $2.48 | $2.32 | 1,278,749 |
| 2019-07-31 | $2.61 | $2.62 | $2.54 | $2.56 | $2.40 | 1,458,060 |
| 2019-07-30 | $2.63 | $2.65 | $2.59 | $2.63 | $2.46 | 1,429,981 |
| 2019-07-29 | $2.67 | $2.70 | $2.65 | $2.66 | $2.49 | 754,933 |
| 2019-07-26 | $2.71 | $2.72 | $2.62 | $2.66 | $2.49 | 1,134,053 |
| 2019-07-25 | $2.82 | $2.82 | $2.73 | $2.73 | $2.56 | 352,767 |
| 2019-07-24 | $2.82 | $2.86 | $2.81 | $2.86 | $2.68 | 341,995 |
| 2019-07-23 | $2.83 | $2.88 | $2.82 | $2.83 | $2.65 | 744,782 |
| 2019-07-22 | $2.83 | $2.85 | $2.82 | $2.84 | $2.66 | 351,354 |
| 2019-07-19 | $2.84 | $2.87 | $2.82 | $2.83 | $2.65 | 387,748 |
| 2019-07-18 | $2.86 | $2.87 | $2.83 | $2.86 | $2.68 | 595,103 |
| 2019-07-17 | $2.89 | $2.94 | $2.88 | $2.89 | $2.71 | 868,143 |
| 2019-07-16 | $2.79 | $2.81 | $2.79 | $2.81 | $2.63 | 397,090 |
| 2019-07-15 | $2.80 | $2.82 | $2.79 | $2.81 | $2.63 | 635,278 |
| 2019-07-12 | $2.83 | $2.84 | $2.81 | $2.82 | $2.64 | 482,039 |
| 2019-07-11 | $2.86 | $2.89 | $2.83 | $2.84 | $2.66 | 733,705 |
| 2019-07-10 | $2.93 | $2.96 | $2.93 | $2.96 | $2.62 | 874,423 |
| 2019-07-09 | $2.91 | $2.92 | $2.87 | $2.92 | $2.59 | 1,351,586 |
| 2019-07-08 | $2.95 | $2.95 | $2.88 | $2.91 | $2.58 | 1,214,430 |
| 2019-07-05 | $2.96 | $2.97 | $2.94 | $2.97 | $2.63 | 481,830 |
| 2019-07-03 | $2.95 | $2.96 | $2.93 | $2.94 | $2.61 | 357,715 |
| 2019-07-02 | $2.94 | $2.98 | $2.92 | $2.94 | $2.61 | 629,996 |
| 2019-07-01 | $2.99 | $3.00 | $2.93 | $2.95 | $2.62 | 1,126,045 |
| 2019-06-28 | $2.97 | $2.98 | $2.95 | $2.96 | $2.62 | 699,884 |
| 2019-06-27 | $2.96 | $2.99 | $2.95 | $2.97 | $2.63 | 632,187 |
| 2019-06-26 | $2.87 | $2.90 | $2.87 | $2.89 | $2.56 | 316,482 |
| 2019-06-25 | $2.91 | $2.91 | $2.82 | $2.82 | $2.50 | 530,090 |
| 2019-06-24 | $2.92 | $2.95 | $2.89 | $2.91 | $2.58 | 585,880 |
| 2019-06-21 | $2.94 | $2.97 | $2.91 | $2.91 | $2.58 | 670,869 |
| 2019-06-20 | $2.92 | $2.96 | $2.92 | $2.96 | $2.62 | 489,944 |
| 2019-06-19 | $2.93 | $2.93 | $2.87 | $2.89 | $2.56 | 360,348 |
| 2019-06-18 | $2.85 | $2.91 | $2.85 | $2.88 | $2.55 | 738,385 |
| 2019-06-17 | $2.83 | $2.88 | $2.83 | $2.86 | $2.54 | 264,373 |
| 2019-06-14 | $2.89 | $2.89 | $2.85 | $2.86 | $2.54 | 551,117 |
| 2019-06-13 | $2.91 | $2.91 | $2.85 | $2.89 | $2.56 | 667,522 |
| 2019-06-12 | $2.93 | $2.93 | $2.89 | $2.90 | $2.57 | 624,155 |
| 2019-06-11 | $2.92 | $2.98 | $2.92 | $2.97 | $2.63 | 1,005,354 |
| 2019-06-10 | $2.88 | $2.90 | $2.87 | $2.88 | $2.55 | 622,477 |
| 2019-06-07 | $2.87 | $2.89 | $2.87 | $2.87 | $2.54 | 274,233 |
| 2019-06-06 | $2.88 | $2.90 | $2.86 | $2.86 | $2.54 | 462,857 |
| 2019-06-05 | $2.93 | $2.96 | $2.91 | $2.91 | $2.58 | 655,967 |
| 2019-06-04 | $2.91 | $2.95 | $2.89 | $2.93 | $2.60 | 590,119 |
| 2019-06-03 | $2.92 | $2.94 | $2.90 | $2.90 | $2.57 | 473,759 |
| 2019-05-31 | $2.86 | $2.93 | $2.86 | $2.92 | $2.59 | 1,082,361 |
| 2019-05-30 | $2.83 | $2.85 | $2.81 | $2.83 | $2.51 | 796,515 |
| 2019-05-29 | $2.80 | $2.83 | $2.77 | $2.82 | $2.50 | 1,138,088 |
| 2019-05-28 | $2.85 | $2.87 | $2.83 | $2.83 | $2.51 | 642,956 |
| 2019-05-24 | $2.84 | $2.89 | $2.84 | $2.88 | $2.55 | 894,951 |
| 2019-05-23 | $2.83 | $2.88 | $2.83 | $2.88 | $2.55 | 739,501 |
| 2019-05-22 | $2.91 | $2.94 | $2.90 | $2.91 | $2.58 | 611,860 |
| 2019-05-21 | $2.92 | $2.94 | $2.87 | $2.89 | $2.56 | 931,878 |
| 2019-05-20 | $3.01 | $3.01 | $2.95 | $2.95 | $2.62 | 1,011,907 |
| 2019-05-17 | $3.05 | $3.05 | $3.01 | $3.04 | $2.69 | 908,179 |
| 2019-05-16 | $3.16 | $3.16 | $3.08 | $3.10 | $2.75 | 766,303 |
| 2019-05-15 | $3.20 | $3.23 | $3.19 | $3.20 | $2.84 | 656,932 |
| 2019-05-14 | $3.21 | $3.21 | $3.18 | $3.19 | $2.83 | 541,135 |
| 2019-05-13 | $3.21 | $3.23 | $3.16 | $3.20 | $2.84 | 603,957 |
| 2019-05-10 | $3.21 | $3.28 | $3.18 | $3.26 | $2.89 | 1,133,804 |
| 2019-05-09 | $3.30 | $3.32 | $3.21 | $3.27 | $2.90 | 1,052,321 |
| 2019-05-08 | $3.35 | $3.38 | $3.32 | $3.37 | $2.99 | 1,281,320 |
| 2019-05-07 | $3.45 | $3.45 | $3.34 | $3.39 | $3.01 | 834,468 |
| 2019-05-06 | $3.45 | $3.46 | $3.40 | $3.46 | $3.07 | 662,242 |
| 2019-05-03 | $3.50 | $3.52 | $3.49 | $3.51 | $3.11 | 193,107 |
| 2019-05-02 | $3.48 | $3.50 | $3.43 | $3.47 | $3.08 | 653,442 |
| 2019-05-01 | $3.49 | $3.53 | $3.49 | $3.52 | $3.12 | 382,655 |
| 2019-04-30 | $3.49 | $3.51 | $3.47 | $3.49 | $3.09 | 758,140 |
| 2019-04-29 | $3.48 | $3.52 | $3.43 | $3.49 | $3.09 | 3,515,223 |
| 2019-04-26 | $3.47 | $3.50 | $3.38 | $3.45 | $3.06 | 1,511,750 |
| 2019-04-25 | $3.57 | $3.58 | $3.46 | $3.48 | $3.09 | 678,614 |
| 2019-04-24 | $3.65 | $3.65 | $3.58 | $3.58 | $3.17 | 981,893 |
| 2019-04-23 | $3.71 | $3.71 | $3.65 | $3.66 | $3.24 | 544,482 |
| 2019-04-22 | $3.71 | $3.73 | $3.67 | $3.70 | $3.28 | 449,576 |
| 2019-04-18 | $3.73 | $3.74 | $3.71 | $3.73 | $3.31 | 636,891 |
| 2019-04-17 | $3.76 | $3.79 | $3.76 | $3.77 | $3.34 | 685,192 |
| 2019-04-16 | $3.71 | $3.73 | $3.71 | $3.72 | $3.30 | 446,298 |
| 2019-04-15 | $3.73 | $3.76 | $3.70 | $3.73 | $3.31 | 732,393 |
| 2019-04-12 | $3.77 | $3.78 | $3.70 | $3.72 | $3.30 | 723,400 |
| 2019-04-11 | $3.76 | $3.78 | $3.74 | $3.76 | $3.33 | 1,154,945 |
| 2019-04-10 | $3.73 | $3.82 | $3.73 | $3.79 | $3.36 | 997,716 |
| 2019-04-09 | $3.72 | $3.76 | $3.72 | $3.73 | $3.31 | 643,374 |
| 2019-04-08 | $3.71 | $3.75 | $3.70 | $3.71 | $3.29 | 738,174 |
| 2019-04-05 | $3.69 | $3.72 | $3.68 | $3.69 | $3.27 | 453,901 |
| 2019-04-04 | $3.67 | $3.69 | $3.66 | $3.69 | $3.27 | 450,507 |
| 2019-04-03 | $3.66 | $3.67 | $3.64 | $3.65 | $3.24 | 497,106 |
| 2019-04-02 | $3.63 | $3.66 | $3.62 | $3.63 | $3.22 | 411,938 |
| 2019-04-01 | $3.66 | $3.68 | $3.63 | $3.63 | $3.22 | 519,905 |
| 2019-03-29 | $3.66 | $3.66 | $3.62 | $3.64 | $3.23 | 633,283 |
| 2019-03-28 | $3.64 | $3.65 | $3.62 | $3.63 | $3.22 | 272,593 |
| 2019-03-27 | $3.67 | $3.68 | $3.66 | $3.67 | $3.25 | 453,023 |
| 2019-03-26 | $3.71 | $3.73 | $3.68 | $3.69 | $3.27 | 509,610 |
| 2019-03-25 | $3.68 | $3.72 | $3.67 | $3.68 | $3.26 | 541,904 |
| 2019-03-22 | $3.76 | $3.76 | $3.68 | $3.68 | $3.26 | 822,552 |
| 2019-03-21 | $3.69 | $3.80 | $3.68 | $3.78 | $3.35 | 793,879 |
| 2019-03-20 | $3.68 | $3.71 | $3.64 | $3.66 | $3.24 | 751,840 |
| 2019-03-19 | $3.67 | $3.71 | $3.67 | $3.67 | $3.25 | 517,660 |
| 2019-03-18 | $3.69 | $3.72 | $3.69 | $3.69 | $3.27 | 535,967 |
| 2019-03-15 | $3.68 | $3.71 | $3.65 | $3.67 | $3.25 | 675,264 |
| 2019-03-14 | $3.65 | $3.69 | $3.64 | $3.69 | $3.27 | 743,854 |
| 2019-03-13 | $3.72 | $3.72 | $3.68 | $3.71 | $3.29 | 558,687 |
| 2019-03-12 | $3.70 | $3.73 | $3.69 | $3.70 | $3.28 | 780,636 |
| 2019-03-11 | $3.66 | $3.72 | $3.66 | $3.69 | $3.27 | 696,809 |
| 2019-03-08 | $3.66 | $3.69 | $3.62 | $3.62 | $3.21 | 851,959 |
| 2019-03-07 | $3.74 | $3.74 | $3.66 | $3.69 | $3.27 | 1,093,662 |
| 2019-03-06 | $3.74 | $3.80 | $3.74 | $3.75 | $3.32 | 918,062 |
| 2019-03-05 | $3.70 | $3.75 | $3.69 | $3.69 | $3.27 | 797,499 |
| 2019-03-04 | $3.68 | $3.70 | $3.67 | $3.68 | $3.26 | 1,094,246 |
| 2019-03-01 | $3.68 | $3.68 | $3.63 | $3.64 | $3.23 | 754,435 |
| 2019-02-28 | $3.67 | $3.68 | $3.63 | $3.64 | $3.23 | 297,630 |
| 2019-02-27 | $3.65 | $3.71 | $3.64 | $3.68 | $3.26 | 1,189,887 |
| 2019-02-26 | $3.61 | $3.62 | $3.59 | $3.59 | $3.18 | 1,051,750 |
| 2019-02-25 | $3.60 | $3.62 | $3.58 | $3.61 | $3.20 | 585,836 |
| 2019-02-22 | $3.59 | $3.62 | $3.56 | $3.60 | $3.19 | 1,084,675 |
| 2019-02-21 | $3.61 | $3.61 | $3.52 | $3.57 | $3.16 | 1,382,331 |
| 2019-02-20 | $3.64 | $3.64 | $3.61 | $3.63 | $3.22 | 842,535 |
| 2019-02-19 | $3.56 | $3.64 | $3.56 | $3.61 | $3.20 | 726,388 |
| 2019-02-15 | $3.57 | $3.58 | $3.55 | $3.55 | $3.15 | 976,631 |
| 2019-02-14 | $3.54 | $3.62 | $3.53 | $3.60 | $3.19 | 1,912,911 |
| 2019-02-13 | $3.51 | $3.53 | $3.46 | $3.52 | $3.12 | 3,749,832 |
| 2019-02-12 | $3.55 | $3.55 | $3.35 | $3.52 | $3.12 | 3,801,288 |
| 2019-02-11 | $3.73 | $3.73 | $3.57 | $3.65 | $3.24 | 2,323,675 |
| 2019-02-08 | $3.75 | $3.77 | $3.68 | $3.72 | $3.30 | 1,840,099 |
| 2019-02-07 | $3.74 | $3.79 | $3.73 | $3.75 | $3.32 | 933,332 |
| 2019-02-06 | $3.77 | $3.81 | $3.75 | $3.79 | $3.36 | 1,392,663 |
| 2019-02-05 | $3.78 | $3.79 | $3.75 | $3.77 | $3.34 | 1,725,175 |
| 2019-02-04 | $3.77 | $3.80 | $3.76 | $3.77 | $3.34 | 1,013,754 |
| 2019-02-01 | $3.84 | $3.89 | $3.70 | $3.78 | $3.35 | 2,432,729 |
| 2019-01-31 | $4.00 | $4.02 | $3.81 | $3.83 | $3.40 | 1,365,557 |
| 2019-01-30 | $4.00 | $4.01 | $3.90 | $3.94 | $3.49 | 997,753 |
| 2019-01-29 | $4.00 | $4.09 | $3.94 | $4.03 | $3.57 | 1,255,253 |
| 2019-01-28 | $4.15 | $4.17 | $4.10 | $4.14 | $3.67 | 887,736 |
| 2019-01-25 | $4.16 | $4.23 | $4.16 | $4.18 | $3.71 | 450,599 |
| 2019-01-24 | $4.07 | $4.17 | $4.05 | $4.11 | $3.64 | 585,228 |
| 2019-01-23 | $4.06 | $4.10 | $4.04 | $4.05 | $3.59 | 421,372 |
| 2019-01-22 | $4.07 | $4.07 | $4.01 | $4.03 | $3.57 | 889,163 |
| 2019-01-18 | $4.13 | $4.17 | $4.10 | $4.15 | $3.68 | 800,834 |
| 2019-01-17 | $4.09 | $4.13 | $4.07 | $4.12 | $3.65 | 622,550 |
| 2019-01-16 | $4.11 | $4.14 | $4.08 | $4.10 | $3.63 | 1,183,773 |
| 2019-01-15 | $4.14 | $4.19 | $4.12 | $4.13 | $3.66 | 724,190 |
| 2019-01-14 | $4.12 | $4.16 | $4.08 | $4.12 | $3.65 | 790,978 |
| 2019-01-11 | $4.11 | $4.18 | $4.09 | $4.15 | $3.68 | 1,263,860 |
| 2019-01-10 | $4.12 | $4.16 | $4.11 | $4.11 | $3.64 | 1,636,710 |
| 2019-01-09 | $4.10 | $4.18 | $4.09 | $4.17 | $3.70 | 1,226,187 |
| 2019-01-08 | $4.00 | $4.09 | $3.97 | $4.09 | $3.63 | 1,169,735 |
| 2019-01-07 | $3.93 | $3.98 | $3.90 | $3.97 | $3.52 | 546,838 |
| 2019-01-04 | $3.86 | $3.93 | $3.85 | $3.93 | $3.48 | 481,087 |
| 2019-01-03 | $3.85 | $3.86 | $3.80 | $3.81 | $3.38 | 451,392 |
| 2019-01-02 | $3.88 | $3.93 | $3.87 | $3.92 | $3.48 | 389,890 |
| 2018-12-31 | $4.01 | $4.02 | $3.93 | $3.94 | $3.49 | 526,282 |
| 2018-12-28 | $3.99 | $4.02 | $3.97 | $3.97 | $3.52 | 633,197 |
| 2018-12-27 | $3.95 | $3.97 | $3.87 | $3.94 | $3.49 | 659,243 |
| 2018-12-26 | $3.91 | $4.00 | $3.90 | $3.99 | $3.54 | 691,465 |
| 2018-12-24 | $3.97 | $3.97 | $3.90 | $3.92 | $3.48 | 205,291 |
| 2018-12-21 | $4.02 | $4.04 | $3.96 | $3.97 | $3.52 | 368,893 |
| 2018-12-20 | $4.05 | $4.07 | $3.99 | $4.03 | $3.57 | 458,628 |
| 2018-12-19 | $4.05 | $4.15 | $4.01 | $4.02 | $3.56 | 653,166 |
| 2018-12-18 | $4.05 | $4.09 | $4.05 | $4.05 | $3.59 | 539,031 |
| 2018-12-17 | $4.03 | $4.05 | $3.96 | $3.99 | $3.54 | 637,458 |
| 2018-12-14 | $4.06 | $4.10 | $4.05 | $4.06 | $3.60 | 251,897 |
| 2018-12-13 | $4.11 | $4.12 | $4.08 | $4.10 | $3.63 | 622,120 |
| 2018-12-12 | $4.12 | $4.14 | $4.09 | $4.11 | $3.64 | 448,883 |
| 2018-12-11 | $4.08 | $4.10 | $4.05 | $4.07 | $3.61 | 309,013 |
| 2018-12-10 | $4.06 | $4.07 | $4.01 | $4.07 | $3.61 | 465,902 |
| 2018-12-07 | $4.10 | $4.16 | $4.05 | $4.05 | $3.59 | 502,444 |
| 2018-12-06 | $4.05 | $4.11 | $4.02 | $4.11 | $3.64 | 906,728 |
| 2018-12-04 | $4.20 | $4.22 | $4.07 | $4.10 | $3.63 | 1,537,528 |
| 2018-12-03 | $4.19 | $4.20 | $4.14 | $4.18 | $3.71 | 533,930 |
| 2018-11-30 | $4.11 | $4.15 | $4.07 | $4.15 | $3.68 | 628,478 |
| 2018-11-29 | $4.20 | $4.24 | $4.14 | $4.15 | $3.68 | 446,115 |
| 2018-11-28 | $4.15 | $4.29 | $4.15 | $4.28 | $3.79 | 777,751 |
| 2018-11-27 | $4.13 | $4.18 | $4.12 | $4.16 | $3.69 | 451,014 |
| 2018-11-26 | $4.13 | $4.15 | $4.12 | $4.13 | $3.66 | 719,244 |
| 2018-11-23 | $4.09 | $4.14 | $4.07 | $4.12 | $3.65 | 371,826 |
| 2018-11-21 | $4.04 | $4.12 | $4.04 | $4.12 | $3.65 | 572,963 |
| 2018-11-20 | $4.02 | $4.03 | $3.98 | $4.01 | $3.55 | 498,687 |
| 2018-11-19 | $4.13 | $4.14 | $4.06 | $4.07 | $3.61 | 454,536 |
| 2018-11-16 | $4.11 | $4.17 | $4.10 | $4.14 | $3.67 | 616,662 |
| 2018-11-15 | $4.06 | $4.14 | $4.06 | $4.11 | $3.64 | 559,890 |
| 2018-11-14 | $4.05 | $4.07 | $4.01 | $4.05 | $3.59 | 1,043,238 |
| 2018-11-13 | $3.99 | $4.05 | $3.97 | $4.04 | $3.58 | 677,517 |
| 2018-11-12 | $3.94 | $3.98 | $3.91 | $3.93 | $3.48 | 515,069 |
| 2018-11-09 | $3.92 | $3.95 | $3.87 | $3.90 | $3.46 | 606,677 |
| 2018-11-08 | $3.97 | $3.99 | $3.95 | $3.95 | $3.50 | 299,206 |
| 2018-11-07 | $3.91 | $3.96 | $3.90 | $3.95 | $3.50 | 767,252 |
| 2018-11-06 | $3.87 | $3.91 | $3.86 | $3.88 | $3.44 | 458,709 |
| 2018-11-05 | $3.80 | $3.85 | $3.79 | $3.83 | $3.40 | 492,550 |
| 2018-11-02 | $3.86 | $3.88 | $3.79 | $3.81 | $3.38 | 1,105,373 |
| 2018-11-01 | $3.82 | $3.90 | $3.78 | $3.90 | $3.46 | 1,061,793 |
| 2018-10-31 | $3.99 | $3.99 | $3.70 | $3.83 | $3.40 | 1,632,901 |
| 2018-10-30 | $3.85 | $3.92 | $3.83 | $3.91 | $3.47 | 436,911 |
| 2018-10-29 | $3.87 | $3.92 | $3.80 | $3.83 | $3.40 | 837,139 |
| 2018-10-26 | $3.74 | $3.78 | $3.69 | $3.73 | $3.31 | 679,797 |
| 2018-10-25 | $3.73 | $3.77 | $3.70 | $3.73 | $3.31 | 535,905 |
| 2018-10-24 | $3.85 | $3.86 | $3.74 | $3.74 | $3.32 | 855,501 |
| 2018-10-23 | $3.68 | $3.76 | $3.67 | $3.75 | $3.32 | 1,627,769 |
| 2018-10-22 | $3.78 | $3.84 | $3.76 | $3.82 | $3.39 | 1,134,360 |
| 2018-10-19 | $3.73 | $3.77 | $3.68 | $3.68 | $3.26 | 648,322 |
| 2018-10-18 | $3.78 | $3.79 | $3.69 | $3.69 | $3.27 | 886,871 |
| 2018-10-17 | $3.86 | $3.88 | $3.81 | $3.83 | $3.40 | 584,193 |
| 2018-10-16 | $3.84 | $3.89 | $3.80 | $3.86 | $3.42 | 929,702 |
| 2018-10-15 | $3.87 | $3.89 | $3.82 | $3.86 | $3.42 | 805,675 |
| 2018-10-12 | $3.87 | $3.92 | $3.82 | $3.92 | $3.48 | 847,575 |
| 2018-10-11 | $3.74 | $3.84 | $3.71 | $3.78 | $3.35 | 2,050,967 |
| 2018-10-10 | $4.02 | $4.05 | $3.98 | $3.99 | $3.54 | 1,469,914 |
| 2018-10-09 | $4.10 | $4.10 | $4.01 | $4.01 | $3.55 | 688,481 |
| 2018-10-08 | $4.01 | $4.10 | $4.01 | $4.05 | $3.59 | 1,010,106 |
| 2018-10-05 | $4.05 | $4.05 | $3.97 | $4.01 | $3.55 | 1,020,429 |
| 2018-10-04 | $4.10 | $4.11 | $4.00 | $4.05 | $3.59 | 567,654 |
| 2018-10-03 | $4.18 | $4.20 | $4.14 | $4.15 | $3.68 | 494,785 |
| 2018-10-02 | $4.21 | $4.22 | $4.15 | $4.16 | $3.69 | 721,939 |
| 2018-10-01 | $4.21 | $4.24 | $4.18 | $4.23 | $3.75 | 812,149 |
| 2018-09-28 | $4.18 | $4.27 | $4.18 | $4.21 | $3.73 | 437,177 |
| 2018-09-27 | $4.24 | $4.35 | $4.22 | $4.33 | $3.84 | 1,090,461 |
| 2018-09-26 | $4.17 | $4.19 | $4.13 | $4.13 | $3.66 | 598,599 |
| 2018-09-25 | $4.15 | $4.18 | $4.15 | $4.18 | $3.71 | 353,838 |
| 2018-09-24 | $4.11 | $4.17 | $4.11 | $4.15 | $3.68 | 357,995 |
| 2018-09-21 | $4.19 | $4.19 | $4.14 | $4.14 | $3.67 | 559,805 |
| 2018-09-20 | $4.21 | $4.22 | $4.13 | $4.17 | $3.70 | 646,002 |
| 2018-09-19 | $4.22 | $4.26 | $4.21 | $4.24 | $3.76 | 319,033 |
| 2018-09-18 | $4.21 | $4.24 | $4.18 | $4.19 | $3.71 | 327,864 |
| 2018-09-17 | $4.24 | $4.27 | $4.22 | $4.24 | $3.76 | 365,369 |
| 2018-09-14 | $4.28 | $4.31 | $4.27 | $4.30 | $3.81 | 362,742 |
| 2018-09-13 | $4.24 | $4.25 | $4.20 | $4.22 | $3.74 | 334,442 |
| 2018-09-12 | $4.22 | $4.24 | $4.20 | $4.20 | $3.72 | 619,478 |
| 2018-09-11 | $4.15 | $4.18 | $4.14 | $4.17 | $3.70 | 398,881 |
| 2018-09-10 | $4.14 | $4.16 | $4.11 | $4.14 | $3.67 | 533,286 |
| 2018-09-07 | $4.26 | $4.26 | $4.18 | $4.22 | $3.74 | 837,437 |
| 2018-09-06 | $4.30 | $4.33 | $4.26 | $4.27 | $3.79 | 353,968 |
| 2018-09-05 | $4.34 | $4.35 | $4.28 | $4.28 | $3.79 | 1,701,678 |
| 2018-09-04 | $4.39 | $4.43 | $4.33 | $4.38 | $3.88 | 1,056,129 |
| 2018-08-31 | $4.40 | $4.44 | $4.37 | $4.41 | $3.91 | 734,371 |
| 2018-08-30 | $4.35 | $4.39 | $4.33 | $4.34 | $3.85 | 637,082 |
| 2018-08-29 | $4.32 | $4.35 | $4.27 | $4.33 | $3.84 | 738,558 |
| 2018-08-28 | $4.35 | $4.35 | $4.24 | $4.24 | $3.76 | 890,363 |
| 2018-08-27 | $4.32 | $4.41 | $4.30 | $4.35 | $3.86 | 783,016 |
| 2018-08-24 | $4.27 | $4.33 | $4.26 | $4.29 | $3.80 | 410,482 |
| 2018-08-23 | $4.32 | $4.32 | $4.23 | $4.23 | $3.75 | 697,145 |
| 2018-08-22 | $4.32 | $4.32 | $4.25 | $4.26 | $3.78 | 583,275 |
| 2018-08-21 | $4.32 | $4.37 | $4.31 | $4.36 | $3.87 | 809,757 |
| 2018-08-20 | $4.35 | $4.36 | $4.33 | $4.36 | $3.87 | 397,408 |
| 2018-08-17 | $4.24 | $4.38 | $4.24 | $4.36 | $3.87 | 848,350 |
| 2018-08-16 | $4.24 | $4.24 | $4.19 | $4.19 | $3.71 | 439,006 |
| 2018-08-15 | $4.22 | $4.22 | $4.17 | $4.20 | $3.72 | 678,566 |
| 2018-08-14 | $4.31 | $4.32 | $4.28 | $4.28 | $3.79 | 624,571 |
| 2018-08-13 | $4.24 | $4.27 | $4.21 | $4.23 | $3.75 | 616,914 |
| 2018-08-10 | $4.24 | $4.26 | $4.22 | $4.22 | $3.74 | 859,296 |
| 2018-08-09 | $4.40 | $4.42 | $4.33 | $4.33 | $3.84 | 1,095,419 |
| 2018-08-08 | $4.42 | $4.48 | $4.35 | $4.44 | $3.94 | 1,416,003 |
| 2018-08-07 | $4.46 | $4.49 | $4.43 | $4.45 | $3.94 | 911,362 |
| 2018-08-06 | $4.40 | $4.47 | $4.40 | $4.44 | $3.94 | 752,357 |
| 2018-08-03 | $4.37 | $4.41 | $4.36 | $4.40 | $3.90 | 907,460 |
| 2018-08-02 | $4.36 | $4.39 | $4.32 | $4.37 | $3.87 | 603,508 |
| 2018-08-01 | $4.41 | $4.43 | $4.36 | $4.39 | $3.89 | 1,047,337 |
| 2018-07-31 | $4.35 | $4.42 | $4.35 | $4.42 | $3.92 | 1,050,232 |
| 2018-07-30 | $4.33 | $4.34 | $4.28 | $4.30 | $3.81 | 546,959 |
| 2018-07-27 | $4.30 | $4.45 | $4.24 | $4.27 | $3.79 | 986,199 |
| 2018-07-26 | $4.12 | $4.29 | $4.11 | $4.25 | $3.77 | 1,044,629 |
| 2018-07-25 | $4.13 | $4.16 | $4.12 | $4.13 | $3.66 | 515,383 |
| 2018-07-24 | $4.11 | $4.15 | $4.08 | $4.10 | $3.63 | 716,187 |
| 2018-07-23 | $4.11 | $4.12 | $4.10 | $4.11 | $3.64 | 482,160 |
| 2018-07-20 | $4.14 | $4.18 | $4.10 | $4.11 | $3.64 | 699,509 |
| 2018-07-19 | $4.10 | $4.18 | $4.09 | $4.14 | $3.67 | 1,361,174 |
| 2018-07-18 | $4.00 | $4.09 | $4.00 | $4.09 | $3.63 | 674,653 |
| 2018-07-17 | $3.97 | $4.00 | $3.96 | $3.98 | $3.53 | 384,702 |
| 2018-07-16 | $4.01 | $4.02 | $3.94 | $3.94 | $3.49 | 949,503 |
| 2018-07-13 | $4.03 | $4.03 | $3.98 | $4.00 | $3.55 | 735,355 |
| 2018-07-12 | $4.03 | $4.14 | $4.00 | $4.01 | $3.55 | 1,141,417 |
| 2018-07-11 | $4.48 | $4.52 | $4.43 | $4.45 | $3.51 | 2,143,343 |
| 2018-07-10 | $4.62 | $4.63 | $4.32 | $4.51 | $3.56 | 1,516,794 |
| 2018-07-09 | $4.40 | $4.79 | $4.40 | $4.72 | $3.73 | 1,629,442 |
| 2018-07-06 | $4.24 | $4.25 | $4.22 | $4.25 | $3.35 | 461,590 |
| 2018-07-05 | $4.20 | $4.21 | $4.16 | $4.19 | $3.31 | 493,399 |
| 2018-07-03 | $4.20 | $4.21 | $4.19 | $4.19 | $3.31 | 506,530 |
| 2018-07-02 | $4.24 | $4.25 | $4.17 | $4.19 | $3.31 | 880,048 |
| 2018-06-29 | $4.27 | $4.30 | $4.22 | $4.23 | $3.34 | 819,266 |
| 2018-06-28 | $4.07 | $4.25 | $4.07 | $4.21 | $3.32 | 2,110,133 |
| 2018-06-27 | $4.16 | $4.20 | $4.11 | $4.12 | $3.25 | 338,147 |
| 2018-06-26 | $4.17 | $4.17 | $4.12 | $4.16 | $3.28 | 657,911 |
| 2018-06-25 | $4.23 | $4.23 | $4.14 | $4.20 | $3.32 | 570,873 |
| 2018-06-22 | $4.26 | $4.28 | $4.21 | $4.27 | $3.37 | 524,104 |
| 2018-06-21 | $4.31 | $4.31 | $4.22 | $4.23 | $3.34 | 432,546 |
| 2018-06-20 | $4.40 | $4.45 | $4.37 | $4.41 | $3.48 | 686,711 |
| 2018-06-19 | $4.35 | $4.35 | $4.27 | $4.31 | $3.40 | 644,850 |
| 2018-06-18 | $4.46 | $4.47 | $4.26 | $4.36 | $3.44 | 1,639,093 |
| 2018-06-15 | $4.55 | $4.55 | $4.44 | $4.48 | $3.54 | 1,099,099 |
| 2018-06-14 | $4.46 | $4.60 | $4.45 | $4.55 | $3.59 | 1,740,643 |
| 2018-06-13 | $4.45 | $4.50 | $4.41 | $4.49 | $3.54 | 476,975 |
| 2018-06-12 | $4.44 | $4.47 | $4.42 | $4.46 | $3.52 | 387,629 |
| 2018-06-11 | $4.41 | $4.45 | $4.40 | $4.45 | $3.51 | 470,597 |
| 2018-06-08 | $4.38 | $4.40 | $4.35 | $4.39 | $3.47 | 515,118 |
| 2018-06-07 | $4.41 | $4.41 | $4.36 | $4.40 | $3.47 | 1,205,220 |
| 2018-06-06 | $4.37 | $4.40 | $4.32 | $4.38 | $3.46 | 1,263,532 |
| 2018-06-05 | $4.43 | $4.43 | $4.30 | $4.32 | $3.41 | 722,299 |
| 2018-06-04 | $4.42 | $4.44 | $4.41 | $4.44 | $3.50 | 534,513 |
| 2018-06-01 | $4.37 | $4.41 | $4.36 | $4.41 | $3.48 | 606,872 |
| 2018-05-31 | $4.31 | $4.34 | $4.31 | $4.34 | $3.43 | 719,444 |
| 2018-05-30 | $4.25 | $4.25 | $4.21 | $4.24 | $3.35 | 580,258 |
| 2018-05-29 | $4.23 | $4.25 | $4.21 | $4.24 | $3.35 | 414,246 |
| 2018-05-25 | $4.24 | $4.24 | $4.19 | $4.22 | $3.33 | 352,470 |
| 2018-05-24 | $4.25 | $4.27 | $4.18 | $4.25 | $3.35 | 669,002 |
| 2018-05-23 | $4.21 | $4.27 | $4.19 | $4.26 | $3.36 | 670,158 |
| 2018-05-22 | $4.23 | $4.23 | $4.15 | $4.23 | $3.34 | 1,008,457 |
| 2018-05-21 | $4.21 | $4.21 | $4.16 | $4.20 | $3.32 | 676,108 |
| 2018-05-18 | $4.20 | $4.20 | $4.14 | $4.17 | $3.29 | 650,738 |
| 2018-05-17 | $4.21 | $4.22 | $4.16 | $4.20 | $3.32 | 1,170,364 |
| 2018-05-16 | $4.33 | $4.33 | $4.17 | $4.21 | $3.32 | 1,826,301 |
| 2018-05-15 | $4.33 | $4.33 | $4.28 | $4.33 | $3.42 | 645,359 |
| 2018-05-14 | $4.28 | $4.35 | $4.27 | $4.33 | $3.42 | 717,640 |
| 2018-05-11 | $4.26 | $4.30 | $4.25 | $4.27 | $3.37 | 1,631,554 |
| 2018-05-10 | $4.21 | $4.29 | $4.21 | $4.27 | $3.37 | 1,059,594 |
| 2018-05-09 | $4.27 | $4.27 | $4.17 | $4.22 | $3.33 | 1,689,855 |
| 2018-05-08 | $4.19 | $4.34 | $4.19 | $4.31 | $3.40 | 1,443,017 |
| 2018-05-07 | $4.10 | $4.12 | $4.07 | $4.09 | $3.23 | 1,145,895 |
| 2018-05-04 | $4.12 | $4.19 | $4.09 | $4.17 | $3.29 | 1,147,075 |
| 2018-05-03 | $4.06 | $4.15 | $4.06 | $4.13 | $3.26 | 2,086,909 |
| 2018-05-02 | $4.04 | $4.07 | $4.01 | $4.05 | $3.20 | 1,682,370 |
| 2018-05-01 | $3.96 | $4.04 | $3.94 | $4.03 | $3.18 | 1,777,308 |
| 2018-04-30 | $4.09 | $4.09 | $3.96 | $3.98 | $3.14 | 1,660,075 |
| 2018-04-27 | $4.12 | $4.12 | $4.06 | $4.06 | $3.20 | 1,841,814 |
| 2018-04-26 | $4.04 | $4.04 | $3.82 | $3.96 | $3.13 | 2,035,281 |
| 2018-04-25 | $4.03 | $4.05 | $3.96 | $4.05 | $3.20 | 1,091,422 |
| 2018-04-24 | $4.08 | $4.10 | $3.98 | $4.03 | $3.18 | 1,917,494 |
| 2018-04-23 | $4.16 | $4.16 | $4.05 | $4.10 | $3.24 | 1,379,825 |
| 2018-04-20 | $4.20 | $4.23 | $4.15 | $4.17 | $3.29 | 1,050,243 |
| 2018-04-19 | $4.30 | $4.30 | $4.18 | $4.23 | $3.34 | 1,087,329 |
| 2018-04-18 | $4.27 | $4.30 | $4.25 | $4.27 | $3.37 | 461,407 |
| 2018-04-17 | $4.25 | $4.27 | $4.17 | $4.24 | $3.35 | 1,652,084 |
| 2018-04-16 | $4.40 | $4.41 | $4.30 | $4.34 | $3.43 | 992,871 |
| 2018-04-13 | $4.54 | $4.54 | $4.44 | $4.45 | $3.51 | 676,735 |
| 2018-04-12 | $4.53 | $4.57 | $4.51 | $4.55 | $3.59 | 628,093 |
| 2018-04-11 | $4.49 | $4.51 | $4.46 | $4.51 | $3.56 | 620,813 |
| 2018-04-10 | $4.47 | $4.51 | $4.42 | $4.48 | $3.54 | 984,208 |
| 2018-04-09 | $4.60 | $4.60 | $4.41 | $4.42 | $3.49 | 1,722,653 |
| 2018-04-06 | $4.65 | $4.70 | $4.62 | $4.64 | $3.66 | 796,595 |
| 2018-04-05 | $4.69 | $4.72 | $4.66 | $4.70 | $3.71 | 491,394 |
| 2018-04-04 | $4.65 | $4.68 | $4.60 | $4.67 | $3.69 | 504,594 |
| 2018-04-03 | $4.64 | $4.71 | $4.62 | $4.71 | $3.72 | 974,812 |
| 2018-04-02 | $4.65 | $4.68 | $4.55 | $4.60 | $3.63 | 827,605 |
| 2018-03-29 | $4.60 | $4.60 | $4.54 | $4.57 | $3.61 | 492,522 |
| 2018-03-28 | $4.63 | $4.64 | $4.49 | $4.52 | $3.57 | 1,547,816 |
| 2018-03-27 | $4.71 | $4.71 | $4.60 | $4.61 | $3.64 | 660,670 |
| 2018-03-26 | $4.69 | $4.74 | $4.64 | $4.73 | $3.73 | 782,555 |
| 2018-03-23 | $4.77 | $4.77 | $4.57 | $4.59 | $3.62 | 504,653 |
| 2018-03-22 | $4.77 | $4.77 | $4.64 | $4.68 | $3.69 | 447,532 |
| 2018-03-21 | $4.77 | $4.80 | $4.72 | $4.77 | $3.77 | 578,783 |
| 2018-03-20 | $4.82 | $4.83 | $4.76 | $4.79 | $3.78 | 1,359,915 |
| 2018-03-19 | $4.78 | $4.78 | $4.71 | $4.73 | $3.73 | 971,830 |
| 2018-03-16 | $4.73 | $4.73 | $4.65 | $4.66 | $3.68 | 1,275,774 |
| 2018-03-15 | $4.70 | $4.71 | $4.67 | $4.69 | $3.70 | 572,096 |
| 2018-03-14 | $4.69 | $4.73 | $4.64 | $4.66 | $3.68 | 535,971 |
| 2018-03-13 | $4.64 | $4.67 | $4.63 | $4.66 | $3.68 | 716,172 |
| 2018-03-12 | $4.63 | $4.65 | $4.59 | $4.61 | $3.64 | 625,989 |
| 2018-03-09 | $4.68 | $4.69 | $4.60 | $4.64 | $3.66 | 663,124 |
| 2018-03-08 | $4.67 | $4.69 | $4.63 | $4.67 | $3.69 | 837,975 |
| 2018-03-07 | $4.49 | $4.49 | $4.42 | $4.47 | $3.53 | 605,894 |
| 2018-03-06 | $4.50 | $4.51 | $4.45 | $4.48 | $3.54 | 901,155 |
| 2018-03-05 | $4.45 | $4.48 | $4.42 | $4.46 | $3.52 | 538,880 |
| 2018-03-02 | $4.44 | $4.45 | $4.35 | $4.45 | $3.51 | 527,934 |
| 2018-03-01 | $4.50 | $4.50 | $4.39 | $4.45 | $3.51 | 639,564 |
| 2018-02-28 | $4.44 | $4.45 | $4.36 | $4.40 | $3.47 | 977,351 |
| 2018-02-27 | $4.53 | $4.53 | $4.40 | $4.43 | $3.50 | 1,149,910 |
| 2018-02-26 | $4.62 | $4.62 | $4.52 | $4.54 | $3.58 | 512,729 |
| 2018-02-23 | $4.61 | $4.61 | $4.54 | $4.59 | $3.62 | 639,370 |
| 2018-02-22 | $4.63 | $4.63 | $4.48 | $4.56 | $3.60 | 1,048,374 |
| 2018-02-21 | $4.71 | $4.71 | $4.60 | $4.62 | $3.65 | 1,999,706 |
| 2018-02-20 | $4.77 | $4.81 | $4.74 | $4.76 | $3.76 | 3,128,397 |
| 2018-02-16 | $5.01 | $5.06 | $4.87 | $4.93 | $3.89 | 3,353,091 |
| 2018-02-15 | $4.78 | $4.79 | $4.72 | $4.77 | $3.77 | 438,487 |
| 2018-02-14 | $4.64 | $4.75 | $4.62 | $4.74 | $3.74 | 524,248 |
| 2018-02-13 | $4.60 | $4.74 | $4.57 | $4.67 | $3.69 | 1,091,814 |
| 2018-02-12 | $4.58 | $4.63 | $4.51 | $4.59 | $3.62 | 859,583 |
| 2018-02-09 | $4.56 | $4.66 | $4.42 | $4.64 | $3.66 | 1,213,592 |
| 2018-02-08 | $4.75 | $4.80 | $4.52 | $4.53 | $3.58 | 1,332,022 |
| 2018-02-07 | $4.52 | $4.62 | $4.50 | $4.56 | $3.60 | 807,734 |
| 2018-02-06 | $4.57 | $4.65 | $4.42 | $4.65 | $3.67 | 1,390,784 |
| 2018-02-05 | $4.56 | $4.60 | $4.48 | $4.49 | $3.54 | 826,690 |
| 2018-02-02 | $4.67 | $4.68 | $4.57 | $4.59 | $3.62 | 457,656 |
| 2018-02-01 | $4.70 | $4.72 | $4.63 | $4.68 | $3.69 | 893,380 |
| 2018-01-31 | $4.80 | $4.85 | $4.75 | $4.79 | $3.78 | 834,985 |
| 2018-01-30 | $4.83 | $4.93 | $4.75 | $4.82 | $3.80 | 1,347,320 |
| 2018-01-29 | $5.03 | $5.06 | $4.93 | $4.95 | $3.91 | 710,963 |
| 2018-01-26 | $4.93 | $5.02 | $4.93 | $4.99 | $3.94 | 1,360,291 |
| 2018-01-25 | $4.99 | $4.99 | $4.88 | $4.89 | $3.86 | 1,557,739 |
| 2018-01-24 | $4.83 | $5.35 | $4.81 | $4.99 | $3.94 | 7,495,549 |
| 2018-01-23 | $4.60 | $4.70 | $4.55 | $4.69 | $3.70 | 2,736,143 |
| 2018-01-22 | $4.69 | $4.69 | $4.63 | $4.66 | $3.68 | 763,417 |
| 2018-01-19 | $4.57 | $4.60 | $4.53 | $4.56 | $3.60 | 684,929 |
| 2018-01-18 | $4.56 | $4.56 | $4.47 | $4.49 | $3.54 | 722,931 |
| 2018-01-17 | $4.54 | $4.60 | $4.54 | $4.57 | $3.61 | 1,274,350 |
| 2018-01-16 | $4.44 | $4.58 | $4.43 | $4.51 | $3.56 | 1,540,700 |
| 2018-01-12 | $4.30 | $4.34 | $4.30 | $4.31 | $3.40 | 770,162 |
| 2018-01-11 | $4.26 | $4.29 | $4.25 | $4.29 | $3.39 | 610,057 |
| 2018-01-10 | $4.22 | $4.26 | $4.20 | $4.25 | $3.35 | 772,615 |
| 2018-01-09 | $4.28 | $4.28 | $4.20 | $4.21 | $3.32 | 273,001 |
| 2018-01-08 | $4.30 | $4.30 | $4.25 | $4.30 | $3.39 | 306,663 |
| 2018-01-05 | $4.27 | $4.34 | $4.26 | $4.32 | $3.41 | 1,612,454 |
| 2018-01-04 | $4.30 | $4.30 | $4.23 | $4.25 | $3.35 | 599,570 |
| 2018-01-03 | $4.22 | $4.27 | $4.22 | $4.27 | $3.37 | 310,551 |
| 2018-01-02 | $4.20 | $4.21 | $4.17 | $4.20 | $3.32 | 557,066 |
| 2017-12-29 | $4.20 | $4.20 | $4.15 | $4.16 | $3.28 | 365,227 |
| 2017-12-28 | $4.18 | $4.23 | $4.18 | $4.20 | $3.32 | 452,646 |
| 2017-12-27 | $4.14 | $4.18 | $4.13 | $4.13 | $3.26 | 462,284 |
| 2017-12-26 | $4.18 | $4.18 | $4.11 | $4.12 | $3.25 | 341,316 |
| 2017-12-22 | $4.21 | $4.21 | $4.17 | $4.20 | $3.32 | 335,105 |
| 2017-12-21 | $4.17 | $4.21 | $4.13 | $4.17 | $3.29 | 523,737 |
| 2017-12-20 | $4.14 | $4.14 | $4.12 | $4.12 | $3.25 | 561,558 |
| 2017-12-19 | $4.16 | $4.16 | $4.12 | $4.12 | $3.25 | 560,894 |
| 2017-12-18 | $4.17 | $4.20 | $4.13 | $4.17 | $3.29 | 427,570 |
| 2017-12-15 | $4.20 | $4.21 | $4.17 | $4.18 | $3.30 | 550,918 |
| 2017-12-14 | $4.21 | $4.21 | $4.17 | $4.19 | $3.31 | 278,279 |
| 2017-12-13 | $4.21 | $4.21 | $4.18 | $4.21 | $3.32 | 469,646 |
| 2017-12-12 | $4.22 | $4.22 | $4.16 | $4.18 | $3.30 | 306,475 |
| 2017-12-11 | $4.20 | $4.24 | $4.20 | $4.23 | $3.34 | 573,841 |
| 2017-12-08 | $4.16 | $4.18 | $4.15 | $4.17 | $3.29 | 362,972 |
| 2017-12-07 | $4.16 | $4.16 | $4.11 | $4.13 | $3.26 | 388,353 |
| 2017-12-06 | $4.19 | $4.19 | $4.14 | $4.15 | $3.28 | 403,964 |
| 2017-12-05 | $4.18 | $4.20 | $4.15 | $4.17 | $3.29 | 453,920 |
| 2017-12-04 | $4.24 | $4.25 | $4.15 | $4.16 | $3.28 | 342,790 |
| 2017-12-01 | $4.24 | $4.24 | $4.15 | $4.20 | $3.32 | 734,793 |
| 2017-11-30 | $4.31 | $4.31 | $4.19 | $4.22 | $3.33 | 683,411 |
| 2017-11-29 | $4.45 | $4.45 | $4.24 | $4.26 | $3.36 | 967,280 |
| 2017-11-28 | $4.48 | $4.49 | $4.43 | $4.45 | $3.51 | 677,002 |
| 2017-11-27 | $4.42 | $4.44 | $4.38 | $4.43 | $3.50 | 622,436 |
| 2017-11-24 | $4.46 | $4.48 | $4.43 | $4.46 | $3.52 | 599,948 |
| 2017-11-22 | $4.40 | $4.40 | $4.35 | $4.38 | $3.46 | 1,041,531 |
| 2017-11-21 | $4.32 | $4.37 | $4.31 | $4.34 | $3.43 | 1,095,729 |
| 2017-11-20 | $4.29 | $4.33 | $4.27 | $4.29 | $3.39 | 1,213,914 |
| 2017-11-17 | $4.21 | $4.31 | $4.21 | $4.24 | $3.35 | 1,137,739 |
| 2017-11-16 | $4.20 | $4.26 | $4.18 | $4.26 | $3.36 | 1,297,533 |
| 2017-11-15 | $4.13 | $4.17 | $4.10 | $4.14 | $3.27 | 783,986 |
| 2017-11-14 | $4.14 | $4.14 | $4.09 | $4.10 | $3.24 | 288,780 |
| 2017-11-13 | $4.10 | $4.13 | $4.08 | $4.12 | $3.25 | 804,641 |
| 2017-11-10 | $4.10 | $4.18 | $4.09 | $4.14 | $3.27 | 1,214,984 |
| 2017-11-09 | $4.11 | $4.20 | $4.10 | $4.12 | $3.25 | 906,039 |
| 2017-11-08 | $4.10 | $4.14 | $4.10 | $4.10 | $3.24 | 663,582 |
| 2017-11-07 | $4.15 | $4.18 | $4.08 | $4.10 | $3.24 | 693,860 |
| 2017-11-06 | $4.19 | $4.20 | $4.16 | $4.17 | $3.29 | 575,234 |
| 2017-11-03 | $4.14 | $4.15 | $4.12 | $4.15 | $3.28 | 748,618 |
| 2017-11-02 | $4.14 | $4.14 | $4.09 | $4.11 | $3.24 | 543,181 |
| 2017-11-01 | $4.18 | $4.18 | $4.09 | $4.11 | $3.24 | 1,701,637 |
| 2017-10-31 | $4.19 | $4.19 | $4.11 | $4.11 | $3.24 | 756,543 |
| 2017-10-30 | $4.13 | $4.16 | $4.09 | $4.14 | $3.27 | 823,262 |
| 2017-10-27 | $4.07 | $4.15 | $4.07 | $4.13 | $3.26 | 1,442,341 |
| 2017-10-26 | $4.15 | $4.18 | $3.99 | $4.03 | $3.18 | 1,479,457 |
| 2017-10-25 | $4.15 | $4.28 | $4.10 | $4.25 | $3.35 | 2,219,573 |
| 2017-10-24 | $4.03 | $4.07 | $4.03 | $4.07 | $3.21 | 502,865 |
| 2017-10-23 | $4.10 | $4.10 | $4.01 | $4.01 | $3.17 | 645,022 |
| 2017-10-20 | $4.15 | $4.15 | $4.08 | $4.09 | $3.23 | 720,583 |
| 2017-10-19 | $4.15 | $4.16 | $4.11 | $4.13 | $3.26 | 1,607,357 |
| 2017-10-18 | $4.11 | $4.12 | $4.05 | $4.06 | $3.20 | 514,369 |
| 2017-10-17 | $4.09 | $4.13 | $4.05 | $4.10 | $3.24 | 822,522 |
| 2017-10-16 | $4.10 | $4.10 | $4.07 | $4.08 | $3.22 | 656,256 |
| 2017-10-13 | $4.08 | $4.12 | $4.04 | $4.07 | $3.21 | 859,064 |
| 2017-10-12 | $4.08 | $4.08 | $3.96 | $3.98 | $3.14 | 1,512,086 |
| 2017-10-11 | $4.10 | $4.10 | $4.06 | $4.07 | $3.21 | 653,124 |
| 2017-10-10 | $4.13 | $4.15 | $4.08 | $4.11 | $3.24 | 1,925,338 |
| 2017-10-09 | $4.13 | $4.20 | $4.12 | $4.18 | $3.30 | 589,808 |
| 2017-10-06 | $4.11 | $4.16 | $4.10 | $4.12 | $3.25 | 1,255,027 |
| 2017-10-05 | $4.08 | $4.20 | $4.07 | $4.15 | $3.28 | 811,215 |
| 2017-10-04 | $4.06 | $4.07 | $4.04 | $4.05 | $3.20 | 433,125 |
| 2017-10-03 | $4.07 | $4.07 | $4.02 | $4.05 | $3.20 | 723,435 |
| 2017-10-02 | $4.04 | $4.06 | $4.01 | $4.02 | $3.17 | 971,495 |
| 2017-09-29 | $4.08 | $4.08 | $4.01 | $4.04 | $3.19 | 965,496 |
| 2017-09-28 | $4.03 | $4.08 | $3.99 | $4.01 | $3.17 | 1,247,467 |
| 2017-09-27 | $4.06 | $4.09 | $4.05 | $4.06 | $3.20 | 485,035 |
| 2017-09-26 | $4.05 | $4.06 | $4.01 | $4.05 | $3.20 | 527,083 |
| 2017-09-25 | $4.14 | $4.14 | $4.03 | $4.05 | $3.20 | 1,525,418 |
| 2017-09-22 | $4.13 | $4.18 | $4.10 | $4.16 | $3.28 | 999,678 |
| 2017-09-21 | $4.19 | $4.19 | $4.12 | $4.15 | $3.28 | 599,549 |
| 2017-09-20 | $4.27 | $4.28 | $4.13 | $4.19 | $3.31 | 2,244,783 |
| 2017-09-19 | $4.25 | $4.30 | $4.18 | $4.22 | $3.33 | 1,593,541 |
| 2017-09-18 | $4.28 | $4.44 | $4.28 | $4.42 | $3.49 | 2,670,762 |
| 2017-09-15 | $4.16 | $4.18 | $4.12 | $4.15 | $3.28 | 1,118,562 |
| 2017-09-14 | $4.12 | $4.13 | $4.08 | $4.11 | $3.24 | 968,300 |
| 2017-09-13 | $4.11 | $4.14 | $4.08 | $4.11 | $3.24 | 599,200 |
| 2017-09-12 | $4.13 | $4.19 | $4.10 | $4.10 | $3.24 | 1,254,362 |
| 2017-09-11 | $4.05 | $4.15 | $4.05 | $4.14 | $3.27 | 456,972 |
| 2017-09-08 | $4.11 | $4.13 | $4.04 | $4.05 | $3.20 | 557,110 |
| 2017-09-07 | $4.06 | $4.15 | $4.03 | $4.10 | $3.24 | 789,388 |
| 2017-09-06 | $4.06 | $4.08 | $4.03 | $4.05 | $3.20 | 491,455 |
| 2017-09-05 | $4.15 | $4.19 | $4.05 | $4.09 | $3.23 | 1,959,478 |
| 2017-09-01 | $4.08 | $4.11 | $4.05 | $4.09 | $3.23 | 769,076 |
| 2017-08-31 | $4.05 | $4.08 | $4.03 | $4.04 | $3.19 | 754,493 |
| 2017-08-30 | $4.00 | $4.04 | $4.00 | $4.04 | $3.19 | 1,065,650 |
| 2017-08-29 | $4.03 | $4.04 | $3.94 | $3.96 | $3.13 | 2,012,475 |
| 2017-08-28 | $4.06 | $4.08 | $4.02 | $4.04 | $3.19 | 565,738 |
| 2017-08-25 | $4.03 | $4.05 | $3.98 | $4.00 | $3.16 | 1,025,991 |
| 2017-08-24 | $3.99 | $4.03 | $3.94 | $3.96 | $3.13 | 1,243,217 |
| 2017-08-23 | $4.06 | $4.06 | $3.94 | $3.99 | $3.15 | 1,095,884 |
| 2017-08-22 | $4.02 | $4.10 | $4.01 | $4.08 | $3.22 | 1,317,991 |
| 2017-08-21 | $3.91 | $4.01 | $3.89 | $3.99 | $3.15 | 2,288,806 |
| 2017-08-18 | $3.83 | $3.84 | $3.79 | $3.82 | $3.02 | 751,226 |
| 2017-08-17 | $3.85 | $3.89 | $3.80 | $3.83 | $3.02 | 2,454,101 |
| 2017-08-16 | $3.82 | $3.84 | $3.78 | $3.81 | $3.01 | 1,323,258 |
| 2017-08-15 | $3.87 | $3.87 | $3.79 | $3.86 | $3.05 | 3,156,297 |
| 2017-08-14 | $3.91 | $3.91 | $3.82 | $3.88 | $3.06 | 2,317,054 |
| 2017-08-11 | $3.82 | $3.90 | $3.77 | $3.85 | $3.04 | 3,100,856 |
| 2017-08-10 | $3.78 | $3.80 | $3.72 | $3.73 | $2.94 | 2,849,602 |
| 2017-08-09 | $3.84 | $3.86 | $3.79 | $3.81 | $3.01 | 2,135,233 |
| 2017-08-08 | $3.93 | $3.93 | $3.87 | $3.90 | $3.08 | 2,269,028 |
| 2017-08-07 | $3.93 | $3.95 | $3.86 | $3.89 | $3.07 | 3,048,449 |
| 2017-08-04 | $3.95 | $3.97 | $3.90 | $3.94 | $3.11 | 2,219,775 |
| 2017-08-03 | $3.95 | $3.95 | $3.86 | $3.87 | $3.05 | 1,860,862 |
| 2017-08-02 | $3.94 | $3.95 | $3.83 | $3.90 | $3.08 | 3,024,755 |
| 2017-08-01 | $4.08 | $4.10 | $3.90 | $3.95 | $3.12 | 2,830,947 |
| 2017-07-31 | $3.95 | $4.08 | $3.94 | $4.02 | $3.17 | 3,988,707 |
| 2017-07-28 | $3.95 | $4.00 | $3.88 | $3.92 | $3.09 | 2,329,761 |
| 2017-07-27 | $3.94 | $3.98 | $3.81 | $3.90 | $3.08 | 3,697,881 |
| 2017-07-26 | $3.98 | $4.00 | $3.81 | $3.87 | $3.05 | 2,349,533 |
| 2017-07-25 | $3.98 | $4.00 | $3.94 | $3.99 | $3.15 | 1,614,079 |
| 2017-07-24 | $3.95 | $3.95 | $3.89 | $3.90 | $3.08 | 2,844,624 |
| 2017-07-21 | $3.95 | $3.98 | $3.90 | $3.92 | $3.09 | 1,692,047 |
| 2017-07-20 | $4.01 | $4.01 | $3.77 | $3.95 | $3.12 | 6,194,306 |
| 2017-07-19 | $4.22 | $4.23 | $4.12 | $4.18 | $3.30 | 1,684,402 |
| 2017-07-18 | $4.13 | $4.22 | $4.11 | $4.22 | $3.33 | 1,526,702 |
| 2017-07-17 | $4.18 | $4.18 | $4.04 | $4.07 | $3.21 | 2,365,500 |
| 2017-07-14 | $4.16 | $4.21 | $4.16 | $4.18 | $3.30 | 814,589 |
| 2017-07-13 | $4.16 | $4.17 | $4.12 | $4.15 | $3.28 | 1,314,289 |
| 2017-07-12 | $4.28 | $4.28 | $4.15 | $4.23 | $3.34 | 1,820,857 |
| 2017-07-11 | $4.30 | $4.30 | $4.24 | $4.30 | $3.39 | 1,487,118 |
| 2017-07-10 | $4.09 | $4.22 | $4.09 | $4.22 | $3.33 | 3,904,051 |
| 2017-07-07 | $4.11 | $4.14 | $4.02 | $4.07 | $3.21 | 2,695,708 |
| 2017-07-06 | $4.29 | $4.29 | $4.07 | $4.09 | $3.23 | 6,270,849 |
| 2017-07-05 | $4.49 | $4.49 | $4.30 | $4.31 | $3.40 | 1,923,168 |
| 2017-07-03 | $4.47 | $4.56 | $4.44 | $4.49 | $3.54 | 1,901,373 |
| 2017-06-30 | $4.60 | $4.60 | $4.48 | $4.56 | $3.50 | 2,022,462 |
| 2017-06-29 | $4.70 | $4.74 | $4.45 | $4.50 | $3.45 | 4,509,486 |
| 2017-06-28 | $4.70 | $4.85 | $4.67 | $4.74 | $3.64 | 9,015,626 |
| 2017-06-27 | $4.41 | $4.95 | $4.41 | $4.81 | $3.69 | 9,332,500 |
| 2017-06-26 | $4.26 | $4.40 | $4.26 | $4.39 | $3.37 | 3,842,330 |
| 2017-06-23 | $4.21 | $4.26 | $4.21 | $4.24 | $3.25 | 2,045,135 |
| 2017-06-22 | $4.12 | $4.21 | $4.09 | $4.20 | $3.22 | 2,834,681 |
| 2017-06-21 | $4.08 | $4.16 | $4.07 | $4.16 | $3.19 | 2,788,605 |
| 2017-06-20 | $3.99 | $4.04 | $3.96 | $3.96 | $3.04 | 2,470,780 |
| 2017-06-19 | $4.06 | $4.07 | $4.01 | $4.03 | $3.09 | 931,690 |
| 2017-06-16 | $4.05 | $4.07 | $4.03 | $4.05 | $3.11 | 1,779,344 |
| 2017-06-15 | $3.97 | $4.04 | $3.97 | $4.03 | $3.09 | 795,577 |
| 2017-06-14 | $3.97 | $4.01 | $3.94 | $3.96 | $3.04 | 1,130,050 |
| 2017-06-13 | $3.94 | $4.03 | $3.93 | $4.01 | $3.08 | 1,555,790 |
| 2017-06-12 | $3.98 | $3.98 | $3.93 | $3.94 | $3.02 | 612,505 |
| 2017-06-09 | $4.01 | $4.06 | $3.97 | $3.99 | $3.06 | 1,334,846 |
| 2017-06-08 | $4.07 | $4.12 | $4.05 | $4.12 | $3.16 | 695,219 |
| 2017-06-07 | $4.07 | $4.13 | $4.07 | $4.08 | $3.13 | 1,808,865 |
| 2017-06-06 | $3.97 | $4.04 | $3.97 | $4.04 | $3.10 | 810,263 |
| 2017-06-05 | $3.93 | $3.94 | $3.92 | $3.92 | $3.01 | 1,084,481 |
| 2017-06-02 | $3.90 | $3.92 | $3.88 | $3.90 | $2.99 | 705,774 |
| 2017-06-01 | $3.84 | $3.90 | $3.84 | $3.90 | $2.99 | 1,105,080 |
| 2017-05-31 | $3.84 | $3.86 | $3.84 | $3.85 | $2.96 | 569,021 |
| 2017-05-30 | $3.81 | $3.87 | $3.81 | $3.87 | $2.97 | 1,096,344 |
| 2017-05-26 | $3.86 | $3.86 | $3.79 | $3.81 | $2.92 | 1,439,214 |
| 2017-05-25 | $3.86 | $3.89 | $3.86 | $3.89 | $2.99 | 682,196 |
| 2017-05-24 | $3.90 | $3.92 | $3.86 | $3.88 | $2.98 | 1,503,433 |
| 2017-05-23 | $3.85 | $3.90 | $3.84 | $3.89 | $2.99 | 1,471,033 |
| 2017-05-22 | $3.84 | $3.85 | $3.80 | $3.84 | $2.95 | 1,650,592 |
| 2017-05-19 | $3.84 | $3.90 | $3.83 | $3.89 | $2.99 | 3,899,248 |
| 2017-05-18 | $3.78 | $3.78 | $3.69 | $3.74 | $2.87 | 2,127,803 |
| 2017-05-17 | $3.81 | $3.84 | $3.72 | $3.74 | $2.87 | 1,763,432 |
| 2017-05-16 | $3.78 | $3.88 | $3.78 | $3.87 | $2.97 | 2,547,824 |
| 2017-05-15 | $3.76 | $3.79 | $3.74 | $3.77 | $2.89 | 2,008,887 |
| 2017-05-12 | $3.68 | $3.75 | $3.67 | $3.74 | $2.87 | 4,057,803 |
| 2017-05-11 | $3.71 | $3.74 | $3.62 | $3.68 | $2.82 | 5,783,311 |
| 2017-05-10 | $3.72 | $3.80 | $3.72 | $3.79 | $2.91 | 5,467,225 |
| 2017-05-09 | $3.75 | $3.77 | $3.65 | $3.66 | $2.81 | 6,560,395 |
| 2017-05-08 | $3.85 | $3.90 | $3.65 | $3.68 | $2.82 | 6,335,894 |
| 2017-05-05 | $4.03 | $4.05 | $3.99 | $4.01 | $3.08 | 2,338,376 |
| 2017-05-04 | $4.06 | $4.10 | $4.05 | $4.06 | $3.12 | 2,859,076 |
| 2017-05-03 | $4.08 | $4.10 | $4.05 | $4.06 | $3.12 | 2,358,780 |
| 2017-05-02 | $4.11 | $4.12 | $4.06 | $4.10 | $3.15 | 2,393,358 |
| 2017-05-01 | $4.03 | $4.08 | $4.03 | $4.05 | $3.11 | 1,346,125 |
| 2017-04-28 | $4.06 | $4.09 | $4.01 | $4.04 | $3.10 | 2,023,537 |
| 2017-04-27 | $4.16 | $4.17 | $3.97 | $4.01 | $3.08 | 3,756,939 |
| 2017-04-26 | $4.17 | $4.17 | $4.12 | $4.12 | $3.16 | 640,861 |
| 2017-04-25 | $4.12 | $4.19 | $4.09 | $4.17 | $3.20 | 1,729,700 |
| 2017-04-24 | $4.08 | $4.08 | $3.99 | $4.01 | $3.08 | 1,754,944 |
| 2017-04-21 | $4.05 | $4.08 | $4.04 | $4.06 | $3.12 | 804,665 |
| 2017-04-20 | $4.06 | $4.08 | $4.04 | $4.08 | $3.13 | 1,105,751 |
| 2017-04-19 | $4.09 | $4.10 | $4.04 | $4.08 | $3.13 | 1,831,455 |
| 2017-04-18 | $4.20 | $4.23 | $4.16 | $4.19 | $3.22 | 1,049,614 |
| 2017-04-17 | $4.25 | $4.30 | $4.21 | $4.29 | $3.29 | 2,169,918 |
| 2017-04-13 | $4.16 | $4.21 | $4.11 | $4.13 | $3.17 | 2,120,731 |
| 2017-04-12 | $4.10 | $4.18 | $4.10 | $4.17 | $3.20 | 1,863,340 |
| 2017-04-11 | $3.98 | $4.01 | $3.93 | $4.01 | $3.08 | 1,271,605 |
| 2017-04-10 | $4.01 | $4.05 | $3.98 | $4.04 | $3.10 | 2,850,215 |
| 2017-04-07 | $3.90 | $3.92 | $3.86 | $3.89 | $2.99 | 3,268,048 |
| 2017-04-06 | $3.85 | $3.86 | $3.83 | $3.84 | $2.95 | 2,803,226 |
| 2017-04-05 | $3.81 | $3.85 | $3.76 | $3.78 | $2.90 | 4,065,297 |
| 2017-04-04 | $3.79 | $3.83 | $3.75 | $3.76 | $2.89 | 2,015,816 |
| 2017-04-03 | $3.82 | $3.84 | $3.76 | $3.81 | $2.92 | 2,008,346 |
| 2017-03-31 | $3.84 | $3.84 | $3.81 | $3.82 | $2.93 | 2,036,020 |
| 2017-03-30 | $3.88 | $3.90 | $3.83 | $3.84 | $2.95 | 1,735,451 |
| 2017-03-29 | $3.92 | $3.93 | $3.89 | $3.90 | $2.99 | 1,917,800 |
| 2017-03-28 | $3.86 | $3.87 | $3.82 | $3.84 | $2.95 | 871,059 |
| 2017-03-27 | $3.86 | $3.92 | $3.83 | $3.91 | $3.00 | 1,973,218 |
| 2017-03-24 | $3.85 | $3.87 | $3.82 | $3.83 | $2.94 | 1,992,414 |
| 2017-03-23 | $3.85 | $3.88 | $3.83 | $3.84 | $2.95 | 1,694,929 |
| 2017-03-22 | $3.82 | $3.84 | $3.79 | $3.83 | $2.94 | 1,912,842 |
| 2017-03-21 | $3.90 | $3.90 | $3.76 | $3.78 | $2.90 | 1,714,343 |
| 2017-03-20 | $3.95 | $3.95 | $3.88 | $3.90 | $2.99 | 1,004,382 |
| 2017-03-17 | $3.94 | $3.94 | $3.91 | $3.93 | $3.02 | 1,385,935 |
| 2017-03-16 | $3.90 | $3.93 | $3.87 | $3.93 | $3.02 | 2,156,334 |
| 2017-03-15 | $3.81 | $3.85 | $3.77 | $3.84 | $2.95 | 1,746,318 |
| 2017-03-14 | $3.79 | $3.83 | $3.79 | $3.83 | $2.94 | 1,765,752 |
| 2017-03-13 | $3.75 | $3.79 | $3.74 | $3.79 | $2.91 | 2,201,735 |
| 2017-03-10 | $3.81 | $3.82 | $3.70 | $3.75 | $2.88 | 2,295,909 |
| 2017-03-09 | $3.90 | $3.90 | $3.81 | $3.84 | $2.95 | 1,291,641 |
| 2017-03-08 | $3.88 | $3.96 | $3.85 | $3.94 | $3.02 | 1,882,886 |
| 2017-03-07 | $3.88 | $3.88 | $3.81 | $3.82 | $2.93 | 900,958 |
| 2017-03-06 | $3.85 | $3.89 | $3.85 | $3.88 | $2.98 | 518,027 |
| 2017-03-03 | $3.81 | $3.85 | $3.77 | $3.83 | $2.94 | 1,367,652 |
| 2017-03-02 | $3.86 | $3.88 | $3.85 | $3.86 | $2.96 | 774,553 |
| 2017-03-01 | $3.86 | $3.88 | $3.85 | $3.87 | $2.97 | 754,282 |
| 2017-02-28 | $3.93 | $3.94 | $3.88 | $3.89 | $2.99 | 610,468 |
| 2017-02-27 | $3.97 | $3.97 | $3.93 | $3.95 | $3.03 | 589,428 |
| 2017-02-24 | $3.92 | $3.96 | $3.90 | $3.96 | $3.04 | 641,925 |
| 2017-02-23 | $3.95 | $3.97 | $3.93 | $3.94 | $3.02 | 1,274,412 |
| 2017-02-22 | $3.90 | $3.95 | $3.90 | $3.94 | $3.02 | 1,792,134 |
| 2017-02-21 | $3.80 | $3.84 | $3.76 | $3.84 | $2.95 | 1,832,134 |
| 2017-02-17 | $3.80 | $3.81 | $3.74 | $3.76 | $2.89 | 2,897,092 |
| 2017-02-16 | $3.81 | $3.82 | $3.75 | $3.77 | $2.89 | 2,781,466 |
| 2017-02-15 | $3.82 | $3.84 | $3.77 | $3.84 | $2.95 | 4,208,786 |
| 2017-02-14 | $3.80 | $3.80 | $3.64 | $3.65 | $2.80 | 4,298,748 |
| 2017-02-13 | $3.78 | $3.85 | $3.60 | $3.75 | $2.88 | 2,375,241 |
| 2017-02-10 | $3.94 | $3.98 | $3.94 | $3.97 | $3.05 | 478,270 |
| 2017-02-09 | $4.04 | $4.05 | $3.99 | $4.02 | $3.09 | 549,791 |
| 2017-02-08 | $3.95 | $4.04 | $3.91 | $3.99 | $3.06 | 1,095,414 |
| 2017-02-07 | $4.13 | $4.15 | $4.09 | $4.13 | $3.17 | 535,188 |
| 2017-02-06 | $4.26 | $4.28 | $4.21 | $4.24 | $3.25 | 3,643 |
| 2017-02-03 | $4.23 | $4.28 | $4.22 | $4.26 | $3.27 | 3,071 |
| 2017-02-02 | $4.28 | $4.32 | $4.25 | $4.29 | $3.29 | 654,244 |
| 2017-02-01 | $4.20 | $4.25 | $4.19 | $4.23 | $3.25 | 679,251 |
| 2017-01-31 | $4.15 | $4.20 | $4.15 | $4.19 | $3.22 | 233,134 |
| 2017-01-30 | $4.19 | $4.21 | $4.14 | $4.17 | $3.20 | 245,094 |
| 2017-01-27 | $4.19 | $4.21 | $4.17 | $4.21 | $3.23 | 189,481 |
| 2017-01-26 | $4.19 | $4.23 | $4.16 | $4.21 | $3.23 | 333,682 |
| 2017-01-25 | $4.15 | $4.23 | $4.14 | $4.18 | $3.21 | 380,700 |
| 2017-01-24 | $4.04 | $4.19 | $4.04 | $4.15 | $3.19 | 733,938 |
| 2017-01-23 | $4.01 | $4.04 | $4.00 | $4.04 | $3.10 | 804,367 |
| 2017-01-20 | $4.01 | $4.02 | $3.99 | $4.02 | $3.09 | 322,635 |
| 2017-01-19 | $4.00 | $4.04 | $3.97 | $4.00 | $3.07 | 433,235 |
| 2017-01-18 | $4.02 | $4.07 | $4.02 | $4.07 | $3.12 | 489,991 |
| 2017-01-17 | $4.00 | $4.05 | $3.99 | $4.04 | $3.10 | 1,118,186 |
| 2017-01-13 | $4.03 | $4.07 | $4.00 | $4.03 | $3.09 | 719,715 |
| 2017-01-12 | $4.00 | $4.02 | $3.98 | $3.98 | $3.05 | 719,969 |
| 2017-01-11 | $3.97 | $4.02 | $3.93 | $3.99 | $3.06 | 532,983 |
| 2017-01-10 | $3.95 | $3.97 | $3.94 | $3.96 | $3.04 | 485,411 |
| 2017-01-09 | $3.94 | $3.99 | $3.93 | $3.96 | $3.04 | 674,566 |
| 2017-01-06 | $3.89 | $3.93 | $3.87 | $3.92 | $3.01 | 978,228 |
| 2017-01-05 | $3.76 | $3.85 | $3.75 | $3.84 | $2.95 | 1,153,407 |
| 2017-01-04 | $3.65 | $3.67 | $3.62 | $3.63 | $2.79 | 835,805 |
| 2017-01-03 | $3.65 | $3.70 | $3.64 | $3.65 | $2.80 | 866,180 |
| 2016-12-30 | $3.56 | $3.57 | $3.53 | $3.54 | $2.72 | 574,834 |
| 2016-12-29 | $3.59 | $3.60 | $3.55 | $3.57 | $2.74 | 534,062 |
| 2016-12-28 | $3.65 | $3.65 | $3.57 | $3.58 | $2.75 | 601,795 |
| 2016-12-27 | $3.68 | $3.68 | $3.59 | $3.61 | $2.77 | 715,930 |
| 2016-12-23 | $3.73 | $3.74 | $3.68 | $3.70 | $2.84 | 796,766 |
| 2016-12-22 | $3.74 | $3.81 | $3.71 | $3.78 | $2.90 | 1,095,871 |
| 2016-12-21 | $3.72 | $3.81 | $3.72 | $3.80 | $2.92 | 902,252 |
| 2016-12-20 | $3.61 | $3.71 | $3.61 | $3.70 | $2.84 | 1,635,083 |
| 2016-12-19 | $3.63 | $3.63 | $3.58 | $3.59 | $2.76 | 228,068 |
| 2016-12-16 | $3.66 | $3.67 | $3.62 | $3.63 | $2.79 | 150,674 |
| 2016-12-15 | $3.63 | $3.70 | $3.63 | $3.67 | $2.82 | 496,902 |
| 2016-12-14 | $3.60 | $3.68 | $3.57 | $3.58 | $2.75 | 689,010 |
| 2016-12-13 | $3.62 | $3.69 | $3.62 | $3.65 | $2.80 | 843,405 |
| 2016-12-12 | $3.59 | $3.64 | $3.58 | $3.62 | $2.78 | 421,426 |
| 2016-12-09 | $3.68 | $3.68 | $3.60 | $3.63 | $2.79 | 1,293,089 |
| 2016-12-08 | $3.70 | $3.71 | $3.64 | $3.68 | $2.82 | 2,461,963 |
| 2016-12-07 | $3.62 | $3.68 | $3.61 | $3.68 | $2.82 | 638,671 |
| 2016-12-06 | $3.53 | $3.55 | $3.53 | $3.55 | $2.72 | 234,300 |
| 2016-12-05 | $3.54 | $3.56 | $3.53 | $3.55 | $2.72 | 505,647 |
| 2016-12-02 | $3.48 | $3.53 | $3.46 | $3.53 | $2.71 | 449,202 |
| 2016-12-01 | $3.53 | $3.57 | $3.46 | $3.46 | $2.66 | 581,845 |
| 2016-11-30 | $3.58 | $3.59 | $3.55 | $3.59 | $2.76 | 531,222 |
| 2016-11-29 | $3.55 | $3.58 | $3.53 | $3.58 | $2.75 | 279,358 |
| 2016-11-28 | $3.58 | $3.58 | $3.52 | $3.53 | $2.71 | 416,997 |
| 2016-11-25 | $3.57 | $3.60 | $3.57 | $3.60 | $2.76 | 133,458 |
| 2016-11-23 | $3.58 | $3.58 | $3.54 | $3.56 | $2.73 | 452,891 |
| 2016-11-22 | $3.66 | $3.66 | $3.61 | $3.63 | $2.79 | 251,231 |
| 2016-11-21 | $3.60 | $3.64 | $3.59 | $3.63 | $2.79 | 387,604 |
| 2016-11-18 | $3.62 | $3.62 | $3.54 | $3.56 | $2.73 | 470,456 |
| 2016-11-17 | $3.60 | $3.65 | $3.60 | $3.63 | $2.79 | 519,491 |
| 2016-11-16 | $3.49 | $3.55 | $3.49 | $3.54 | $2.72 | 292,255 |
| 2016-11-15 | $3.50 | $3.56 | $3.50 | $3.56 | $2.73 | 444,023 |
| 2016-11-14 | $3.47 | $3.51 | $3.45 | $3.48 | $2.67 | 291,086 |
| 2016-11-11 | $3.49 | $3.52 | $3.44 | $3.49 | $2.68 | 975,827 |
| 2016-11-10 | $3.69 | $3.69 | $3.55 | $3.58 | $2.75 | 1,169,283 |
| 2016-11-09 | $3.67 | $3.73 | $3.65 | $3.67 | $2.82 | 762,187 |
| 2016-11-08 | $3.85 | $3.91 | $3.82 | $3.91 | $3.00 | 563,495 |
| 2016-11-07 | $3.77 | $3.80 | $3.74 | $3.80 | $2.92 | 674,507 |
| 2016-11-04 | $3.73 | $3.76 | $3.71 | $3.73 | $2.86 | 567,653 |
| 2016-11-03 | $3.73 | $3.75 | $3.68 | $3.70 | $2.84 | 685,576 |
| 2016-11-02 | $3.76 | $3.79 | $3.73 | $3.74 | $2.87 | 761,871 |
| 2016-11-01 | $3.81 | $3.83 | $3.74 | $3.79 | $2.91 | 1,009,031 |
| 2016-10-31 | $3.74 | $3.78 | $3.73 | $3.78 | $2.90 | 1,473,336 |
| 2016-10-28 | $3.98 | $3.98 | $3.77 | $3.80 | $2.92 | 1,645,220 |
| 2016-10-27 | $4.17 | $4.27 | $4.16 | $4.18 | $3.21 | 642,441 |
| 2016-10-26 | $4.07 | $4.12 | $4.06 | $4.11 | $3.15 | 415,200 |
| 2016-10-25 | $4.07 | $4.11 | $4.04 | $4.09 | $3.14 | 831,261 |
| 2016-10-24 | $3.98 | $4.04 | $3.97 | $4.04 | $3.10 | 1,120,725 |
| 2016-10-21 | $3.88 | $3.88 | $3.84 | $3.84 | $2.95 | 470,570 |
| 2016-10-20 | $3.74 | $3.80 | $3.74 | $3.77 | $2.89 | 369,063 |
| 2016-10-19 | $3.75 | $3.75 | $3.71 | $3.73 | $2.86 | 782,340 |
| 2016-10-18 | $3.68 | $3.71 | $3.68 | $3.71 | $2.85 | 253,812 |
| 2016-10-17 | $3.61 | $3.65 | $3.61 | $3.62 | $2.78 | 289,380 |
| 2016-10-14 | $3.68 | $3.69 | $3.61 | $3.61 | $2.77 | 388,241 |
| 2016-10-13 | $3.68 | $3.75 | $3.66 | $3.73 | $2.86 | 723,438 |
| 2016-10-12 | $3.66 | $3.70 | $3.65 | $3.69 | $2.83 | 949,617 |
| 2016-10-11 | $3.69 | $3.71 | $3.61 | $3.64 | $2.79 | 677,479 |
| 2016-10-10 | $3.81 | $3.86 | $3.79 | $3.85 | $2.96 | 637,921 |
| 2016-10-07 | $3.78 | $3.82 | $3.73 | $3.79 | $2.91 | 313,587 |
| 2016-10-06 | $3.88 | $3.88 | $3.81 | $3.85 | $2.96 | 295,067 |
| 2016-10-05 | $3.82 | $3.90 | $3.82 | $3.89 | $2.99 | 648,016 |
| 2016-10-04 | $3.81 | $3.84 | $3.75 | $3.77 | $2.89 | 484,727 |
| 2016-10-03 | $3.82 | $3.82 | $3.79 | $3.82 | $2.93 | 464,386 |
| 2016-09-30 | $3.63 | $3.68 | $3.62 | $3.65 | $2.80 | 1,452,671 |
| 2016-09-29 | $3.64 | $3.67 | $3.63 | $3.63 | $2.79 | 326,171 |
| 2016-09-28 | $3.69 | $3.70 | $3.64 | $3.70 | $2.84 | 277,503 |
| 2016-09-27 | $3.65 | $3.70 | $3.64 | $3.67 | $2.82 | 384,982 |
| 2016-09-26 | $3.68 | $3.69 | $3.63 | $3.67 | $2.82 | 229,474 |
| 2016-09-23 | $3.74 | $3.75 | $3.71 | $3.71 | $2.85 | 301,015 |
| 2016-09-22 | $3.76 | $3.77 | $3.71 | $3.74 | $2.87 | 351,404 |
| 2016-09-21 | $3.75 | $3.84 | $3.72 | $3.84 | $2.95 | 1,119,992 |
| 2016-09-20 | $3.70 | $3.74 | $3.70 | $3.73 | $2.86 | 611,504 |
| 2016-09-19 | $3.57 | $3.64 | $3.57 | $3.63 | $2.79 | 637,647 |
| 2016-09-16 | $3.53 | $3.56 | $3.51 | $3.53 | $2.71 | 499,730 |
| 2016-09-15 | $3.50 | $3.58 | $3.50 | $3.56 | $2.73 | 554,728 |
| 2016-09-14 | $3.52 | $3.55 | $3.50 | $3.52 | $2.70 | 673,812 |
| 2016-09-13 | $3.53 | $3.61 | $3.53 | $3.57 | $2.74 | 869,858 |
| 2016-09-12 | $3.51 | $3.59 | $3.49 | $3.59 | $2.76 | 1,001,316 |
| 2016-09-09 | $3.66 | $3.67 | $3.60 | $3.62 | $2.78 | 997,499 |
| 2016-09-08 | $3.80 | $3.83 | $3.78 | $3.81 | $2.92 | 636,480 |
| 2016-09-07 | $3.85 | $3.90 | $3.78 | $3.83 | $2.94 | 1,546,201 |
| 2016-09-06 | $3.88 | $3.92 | $3.78 | $3.85 | $2.96 | 2,290,537 |
| 2016-09-02 | $3.75 | $3.75 | $3.72 | $3.73 | $2.86 | 646,103 |
| 2016-09-01 | $3.83 | $3.84 | $3.75 | $3.77 | $2.89 | 1,353,580 |
| 2016-08-31 | $3.96 | $3.96 | $3.86 | $3.86 | $2.96 | 3,223,983 |
| 2016-08-30 | $4.03 | $4.07 | $4.02 | $4.06 | $3.12 | 794,815 |
| 2016-08-29 | $3.98 | $4.03 | $3.94 | $4.01 | $3.08 | 1,067,783 |
| 2016-08-26 | $4.09 | $4.12 | $4.00 | $4.05 | $3.11 | 770,793 |
| 2016-08-25 | $4.08 | $4.11 | $4.08 | $4.10 | $3.15 | 817,165 |
| 2016-08-24 | $3.94 | $4.00 | $3.92 | $3.95 | $3.03 | 1,789,226 |
| 2016-08-23 | $3.96 | $4.01 | $3.94 | $4.00 | $3.07 | 1,474,846 |
| 2016-08-22 | $3.98 | $3.98 | $3.93 | $3.93 | $3.02 | 831,302 |
| 2016-08-19 | $4.01 | $4.04 | $3.98 | $3.98 | $3.05 | 2,009,477 |
| 2016-08-18 | $3.92 | $3.93 | $3.89 | $3.89 | $2.99 | 932,003 |
| 2016-08-17 | $3.97 | $3.98 | $3.90 | $3.90 | $2.99 | 959,447 |
| 2016-08-16 | $3.98 | $4.05 | $3.96 | $4.05 | $3.11 | 2,926,993 |
| 2016-08-15 | $3.93 | $3.94 | $3.89 | $3.92 | $3.01 | 1,126,882 |
| 2016-08-12 | $4.07 | $4.09 | $4.04 | $4.05 | $3.11 | 731,113 |
| 2016-08-11 | $4.12 | $4.12 | $4.07 | $4.10 | $3.15 | 1,147,714 |
| 2016-08-10 | $4.23 | $4.24 | $4.17 | $4.20 | $3.22 | 774,994 |
| 2016-08-09 | $4.30 | $4.32 | $4.27 | $4.29 | $3.29 | 815,221 |
| 2016-08-08 | $4.36 | $4.42 | $4.35 | $4.38 | $3.36 | 1,308,659 |
| 2016-08-05 | $4.21 | $4.33 | $4.21 | $4.33 | $3.32 | 1,307,634 |
| 2016-08-04 | $4.14 | $4.18 | $4.13 | $4.15 | $3.19 | 700,581 |
| 2016-08-03 | $4.15 | $4.16 | $4.11 | $4.13 | $3.17 | 317,382 |
| 2016-08-02 | $4.15 | $4.19 | $4.06 | $4.12 | $3.16 | 715,511 |
| 2016-08-01 | $4.12 | $4.16 | $4.11 | $4.15 | $3.19 | 676,116 |
| 2016-07-29 | $4.12 | $4.19 | $4.08 | $4.14 | $3.18 | 1,262,755 |
| 2016-07-28 | $4.08 | $4.10 | $4.03 | $4.08 | $3.13 | 1,824,831 |
| 2016-07-27 | $4.01 | $4.30 | $3.97 | $4.24 | $3.25 | 1,517,556 |
| 2016-07-26 | $3.89 | $3.94 | $3.88 | $3.90 | $2.99 | 1,109,723 |
| 2016-07-25 | $3.86 | $3.88 | $3.83 | $3.88 | $2.98 | 801,363 |
| 2016-07-22 | $3.96 | $3.98 | $3.89 | $3.92 | $3.01 | 1,195,750 |
| 2016-07-21 | $4.00 | $4.04 | $3.97 | $3.97 | $3.05 | 1,697,973 |
| 2016-07-20 | $3.88 | $3.90 | $3.84 | $3.90 | $2.99 | 2,843,800 |
| 2016-07-19 | $3.83 | $3.94 | $3.83 | $3.90 | $2.99 | 2,637,585 |
| 2016-07-18 | $3.64 | $3.71 | $3.64 | $3.69 | $2.83 | 1,022,534 |
| 2016-07-15 | $3.54 | $3.54 | $3.50 | $3.54 | $2.72 | 716,439 |
| 2016-07-14 | $3.50 | $3.53 | $3.48 | $3.53 | $2.71 | 987,003 |
| 2016-07-13 | $3.49 | $3.53 | $3.49 | $3.52 | $2.70 | 658,300 |
| 2016-07-12 | $3.37 | $3.41 | $3.36 | $3.41 | $2.62 | 1,331,608 |
| 2016-07-11 | $3.43 | $3.47 | $3.43 | $3.46 | $2.66 | 424,572 |
| 2016-07-08 | $3.49 | $3.50 | $3.43 | $3.48 | $2.67 | 678,922 |
| 2016-07-07 | $3.38 | $3.45 | $3.38 | $3.45 | $2.65 | 600,755 |
| 2016-07-06 | $3.39 | $3.39 | $3.32 | $3.37 | $2.54 | 1,152,794 |
| 2016-07-05 | $3.44 | $3.47 | $3.42 | $3.47 | $2.61 | 663,760 |
| 2016-07-01 | $3.48 | $3.48 | $3.38 | $3.39 | $2.55 | 862,651 |
| 2016-06-30 | $3.39 | $3.49 | $3.37 | $3.49 | $2.63 | 1,540,123 |
| 2016-06-29 | $3.12 | $3.20 | $3.11 | $3.19 | $2.40 | 1,519,054 |
| 2016-06-28 | $2.94 | $2.97 | $2.92 | $2.97 | $2.24 | 355,832 |
| 2016-06-27 | $2.90 | $2.90 | $2.80 | $2.82 | $2.12 | 404,644 |
| 2016-06-24 | $2.86 | $2.93 | $2.86 | $2.91 | $2.19 | 858,263 |
| 2016-06-23 | $2.94 | $2.98 | $2.93 | $2.98 | $2.24 | 522,341 |
| 2016-06-22 | $2.89 | $2.93 | $2.88 | $2.93 | $2.21 | 643,320 |
| 2016-06-21 | $2.86 | $2.87 | $2.82 | $2.83 | $2.13 | 509,970 |
| 2016-06-20 | $2.87 | $2.88 | $2.84 | $2.85 | $2.15 | 259,605 |
| 2016-06-17 | $2.80 | $2.81 | $2.77 | $2.77 | $2.09 | 370,028 |
| 2016-06-16 | $2.76 | $2.79 | $2.74 | $2.79 | $2.10 | 337,804 |
| 2016-06-15 | $2.81 | $2.81 | $2.79 | $2.79 | $2.10 | 291,680 |
| 2016-06-14 | $2.77 | $2.79 | $2.74 | $2.76 | $2.08 | 427,267 |
| 2016-06-13 | $2.74 | $2.74 | $2.69 | $2.72 | $2.05 | 332,915 |
| 2016-06-10 | $2.80 | $2.81 | $2.75 | $2.77 | $2.09 | 240,870 |
| 2016-06-09 | $2.82 | $2.85 | $2.80 | $2.85 | $2.15 | 289,805 |
| 2016-06-08 | $2.89 | $2.89 | $2.83 | $2.86 | $2.15 | 137,063 |
| 2016-06-07 | $2.87 | $2.88 | $2.86 | $2.87 | $2.16 | 204,659 |
| 2016-06-06 | $2.80 | $2.86 | $2.80 | $2.86 | $2.15 | 363,015 |
| 2016-06-03 | $2.79 | $2.80 | $2.74 | $2.75 | $2.07 | 341,182 |
| 2016-06-02 | $2.79 | $2.81 | $2.77 | $2.80 | $2.11 | 306,092 |
| 2016-06-01 | $2.78 | $2.84 | $2.78 | $2.82 | $2.12 | 512,962 |
| 2016-05-31 | $2.73 | $2.75 | $2.72 | $2.74 | $2.06 | 191,035 |
| 2016-05-27 | $2.72 | $2.74 | $2.72 | $2.72 | $2.05 | 141,667 |
| 2016-05-26 | $2.73 | $2.73 | $2.69 | $2.73 | $2.05 | 181,442 |
| 2016-05-25 | $2.72 | $2.72 | $2.67 | $2.67 | $2.01 | 441,656 |
| 2016-05-24 | $2.69 | $2.72 | $2.67 | $2.72 | $2.05 | 586,462 |
| 2016-05-23 | $2.67 | $2.74 | $2.67 | $2.68 | $2.02 | 1,135,494 |
| 2016-05-20 | $2.55 | $2.59 | $2.54 | $2.59 | $1.95 | 465,887 |
| 2016-05-19 | $2.50 | $2.52 | $2.47 | $2.49 | $1.87 | 535,808 |
| 2016-05-18 | $2.53 | $2.55 | $2.51 | $2.52 | $1.90 | 680,509 |
| 2016-05-17 | $2.57 | $2.59 | $2.54 | $2.56 | $1.93 | 317,383 |
| 2016-05-16 | $2.56 | $2.60 | $2.55 | $2.60 | $1.96 | 382,921 |
| 2016-05-13 | $2.59 | $2.59 | $2.53 | $2.54 | $1.91 | 655,700 |
| 2016-05-12 | $2.61 | $2.61 | $2.58 | $2.59 | $1.95 | 356,383 |
| 2016-05-11 | $2.61 | $2.61 | $2.57 | $2.58 | $1.94 | 265,062 |
| 2016-05-10 | $2.62 | $2.64 | $2.61 | $2.63 | $1.98 | 485,593 |
| 2016-05-09 | $2.65 | $2.66 | $2.62 | $2.63 | $1.98 | 447,274 |
| 2016-05-06 | $2.63 | $2.64 | $2.58 | $2.60 | $1.96 | 400,158 |
| 2016-05-05 | $2.63 | $2.65 | $2.61 | $2.61 | $1.96 | 596,627 |
| 2016-05-04 | $2.66 | $2.68 | $2.59 | $2.62 | $1.97 | 1,100,501 |
| 2016-05-03 | $2.77 | $2.82 | $2.69 | $2.71 | $2.04 | 911,911 |
| 2016-05-02 | $2.84 | $2.84 | $2.75 | $2.78 | $2.09 | 660,845 |
| 2016-04-29 | $2.91 | $2.91 | $2.78 | $2.80 | $2.11 | 681,002 |
| 2016-04-28 | $2.94 | $2.95 | $2.83 | $2.85 | $2.15 | 540,427 |
| 2016-04-27 | $2.97 | $2.97 | $2.93 | $2.96 | $2.23 | 214,619 |
| 2016-04-26 | $2.96 | $2.97 | $2.94 | $2.95 | $2.22 | 627,234 |
| 2016-04-25 | $3.04 | $3.04 | $2.97 | $2.98 | $2.24 | 491,202 |
| 2016-04-22 | $3.08 | $3.08 | $3.04 | $3.05 | $2.30 | 181,127 |
| 2016-04-21 | $3.06 | $3.08 | $3.04 | $3.04 | $2.29 | 284,543 |
| 2016-04-20 | $3.06 | $3.08 | $3.04 | $3.08 | $2.32 | 686,284 |
| 2016-04-19 | $3.06 | $3.07 | $3.03 | $3.04 | $2.29 | 321,628 |
| 2016-04-18 | $3.08 | $3.10 | $3.06 | $3.07 | $2.31 | 509,461 |
| 2016-04-15 | $3.04 | $3.09 | $3.03 | $3.07 | $2.31 | 992,999 |
| 2016-04-14 | $3.05 | $3.06 | $3.03 | $3.04 | $2.29 | 389,332 |
| 2016-04-13 | $3.05 | $3.09 | $3.04 | $3.09 | $2.33 | 1,053,633 |
| 2016-04-12 | $2.98 | $3.03 | $2.97 | $3.03 | $2.28 | 1,583,219 |
| 2016-04-11 | $2.97 | $3.05 | $2.97 | $3.05 | $2.30 | 1,279,279 |
| 2016-04-08 | $2.92 | $2.95 | $2.91 | $2.94 | $2.21 | 849,995 |
| 2016-04-07 | $2.76 | $2.82 | $2.73 | $2.79 | $2.10 | 1,182,323 |
| 2016-04-06 | $2.78 | $2.79 | $2.74 | $2.79 | $2.10 | 414,249 |
| 2016-04-05 | $2.87 | $2.87 | $2.80 | $2.81 | $2.12 | 307,036 |
| 2016-04-04 | $2.90 | $2.91 | $2.85 | $2.86 | $2.15 | 622,091 |
| 2016-04-01 | $2.87 | $2.90 | $2.87 | $2.90 | $2.18 | 186,724 |
| 2016-03-31 | $2.95 | $2.98 | $2.94 | $2.95 | $2.22 | 871,861 |
| 2016-03-30 | $3.02 | $3.03 | $2.98 | $2.98 | $2.24 | 599,338 |
| 2016-03-29 | $2.90 | $2.97 | $2.88 | $2.96 | $2.23 | 458,510 |
| 2016-03-28 | $2.92 | $2.95 | $2.90 | $2.91 | $2.19 | 718,475 |
| 2016-03-24 | $2.89 | $2.89 | $2.85 | $2.86 | $2.15 | 500,036 |
| 2016-03-23 | $2.95 | $2.95 | $2.91 | $2.94 | $2.21 | 938,190 |
| 2016-03-22 | $2.96 | $2.96 | $2.91 | $2.93 | $2.21 | 1,205,960 |
| 2016-03-21 | $3.01 | $3.04 | $3.01 | $3.02 | $2.27 | 358,431 |
| 2016-03-18 | $3.03 | $3.05 | $3.01 | $3.01 | $2.27 | 605,993 |
| 2016-03-17 | $3.00 | $3.04 | $3.00 | $3.01 | $2.27 | 266,754 |
| 2016-03-16 | $3.00 | $3.06 | $2.99 | $3.06 | $2.30 | 435,374 |
| 2016-03-15 | $2.95 | $2.96 | $2.92 | $2.94 | $2.21 | 182,836 |
| 2016-03-14 | $2.96 | $3.01 | $2.95 | $2.99 | $2.25 | 956,790 |
| 2016-03-11 | $2.95 | $2.96 | $2.93 | $2.94 | $2.21 | 713,699 |
| 2016-03-10 | $2.92 | $2.93 | $2.88 | $2.91 | $2.19 | 519,330 |
| 2016-03-09 | $2.84 | $2.84 | $2.83 | $2.84 | $2.14 | 234,790 |
| 2016-03-08 | $2.83 | $2.84 | $2.81 | $2.83 | $2.13 | 701,954 |
| 2016-03-07 | $2.72 | $2.76 | $2.72 | $2.75 | $2.07 | 587,310 |
| 2016-03-04 | $2.77 | $2.78 | $2.75 | $2.77 | $2.09 | 500,764 |
| 2016-03-03 | $2.79 | $2.81 | $2.71 | $2.71 | $2.04 | 1,050,275 |
| 2016-03-02 | $2.81 | $2.81 | $2.77 | $2.79 | $2.10 | 259,362 |
| 2016-03-01 | $2.78 | $2.79 | $2.75 | $2.76 | $2.08 | 400,243 |
| 2016-02-29 | $2.72 | $2.78 | $2.70 | $2.75 | $2.07 | 1,149,197 |
| 2016-02-26 | $2.69 | $2.73 | $2.68 | $2.72 | $2.05 | 864,588 |
| 2016-02-25 | $2.71 | $2.73 | $2.68 | $2.70 | $2.03 | 428,315 |
| 2016-02-24 | $2.62 | $2.67 | $2.61 | $2.66 | $2.00 | 550,077 |
| 2016-02-23 | $2.56 | $2.57 | $2.52 | $2.54 | $1.91 | 567,409 |
| 2016-02-22 | $2.53 | $2.53 | $2.49 | $2.50 | $1.88 | 576,128 |
| 2016-02-19 | $2.55 | $2.56 | $2.51 | $2.52 | $1.90 | 319,785 |
| 2016-02-18 | $2.60 | $2.61 | $2.59 | $2.60 | $1.96 | 642,567 |
| 2016-02-17 | $2.56 | $2.60 | $2.56 | $2.59 | $1.95 | 1,252,115 |
| 2016-02-16 | $2.54 | $2.60 | $2.54 | $2.60 | $1.96 | 317,563 |
| 2016-02-12 | $2.46 | $2.49 | $2.45 | $2.49 | $1.87 | 356,655 |
| 2016-02-11 | $2.44 | $2.46 | $2.43 | $2.44 | $1.84 | 701,615 |
| 2016-02-10 | $2.47 | $2.49 | $2.45 | $2.48 | $1.87 | 669,906 |
| 2016-02-09 | $2.47 | $2.50 | $2.41 | $2.44 | $1.84 | 382,798 |
| 2016-02-08 | $2.51 | $2.51 | $2.43 | $2.46 | $1.85 | 263,059 |
| 2016-02-05 | $2.55 | $2.56 | $2.51 | $2.55 | $1.92 | 506,222 |
| 2016-02-04 | $2.50 | $2.57 | $2.50 | $2.56 | $1.93 | 443,470 |
| 2016-02-03 | $2.53 | $2.53 | $2.32 | $2.50 | $1.88 | 1,321,381 |
| 2016-02-02 | $2.54 | $2.54 | $2.48 | $2.49 | $1.87 | 941,206 |
| 2016-02-01 | $2.61 | $2.63 | $2.58 | $2.63 | $1.98 | 448,244 |
| 2016-01-29 | $2.54 | $2.55 | $2.49 | $2.54 | $1.91 | 762,326 |
| 2016-01-28 | $2.56 | $2.59 | $2.51 | $2.55 | $1.92 | 564,519 |
| 2016-01-27 | $2.62 | $2.64 | $2.60 | $2.61 | $1.96 | 1,173,248 |
| 2016-01-26 | $2.63 | $2.66 | $2.63 | $2.66 | $2.00 | 562,836 |
| 2016-01-25 | $2.62 | $2.64 | $2.61 | $2.63 | $1.98 | 672,179 |
| 2016-01-22 | $2.64 | $2.67 | $2.63 | $2.67 | $2.01 | 492,043 |
| 2016-01-21 | $2.57 | $2.63 | $2.56 | $2.59 | $1.95 | 824,954 |
| 2016-01-20 | $2.53 | $2.57 | $2.48 | $2.56 | $1.93 | 774,486 |
| 2016-01-19 | $2.66 | $2.66 | $2.62 | $2.64 | $1.99 | 796,053 |
| 2016-01-15 | $2.63 | $2.65 | $2.56 | $2.61 | $1.96 | 2,383,438 |
| 2016-01-14 | $2.80 | $2.83 | $2.76 | $2.81 | $2.12 | 922,975 |
| 2016-01-13 | $2.84 | $2.86 | $2.79 | $2.82 | $2.12 | 1,332,880 |
| 2016-01-12 | $2.88 | $2.88 | $2.79 | $2.79 | $2.10 | 1,266,473 |
| 2016-01-11 | $2.70 | $2.72 | $2.68 | $2.69 | $2.02 | 1,094,575 |
| 2016-01-08 | $2.71 | $2.71 | $2.67 | $2.68 | $2.02 | 973,512 |
| 2016-01-07 | $2.68 | $2.69 | $2.65 | $2.65 | $1.99 | 1,163,212 |
| 2016-01-06 | $2.70 | $2.71 | $2.69 | $2.69 | $2.02 | 453,088 |
| 2016-01-05 | $2.77 | $2.77 | $2.72 | $2.73 | $2.05 | 997,429 |
| 2016-01-04 | $2.84 | $2.84 | $2.79 | $2.79 | $2.10 | 565,212 |
| 2015-12-31 | $2.92 | $2.94 | $2.91 | $2.91 | $2.19 | 402,077 |
| 2015-12-30 | $2.95 | $2.96 | $2.91 | $2.93 | $2.21 | 731,041 |
| 2015-12-29 | $3.00 | $3.04 | $2.98 | $2.99 | $2.25 | 436,348 |
| 2015-12-28 | $3.01 | $3.03 | $2.97 | $2.97 | $2.24 | 786,094 |
| 2015-12-24 | $3.04 | $3.07 | $3.03 | $3.03 | $2.28 | 236,278 |
| 2015-12-23 | $3.02 | $3.05 | $3.02 | $3.02 | $2.27 | 657,211 |
| 2015-12-22 | $2.88 | $2.94 | $2.86 | $2.90 | $2.18 | 1,525,189 |
| 2015-12-21 | $2.87 | $3.10 | $2.85 | $2.96 | $2.23 | 5,848,919 |
| 2015-12-18 | $2.59 | $2.60 | $2.56 | $2.57 | $1.93 | 1,747,245 |
| 2015-12-17 | $2.62 | $2.63 | $2.58 | $2.61 | $1.96 | 1,720,877 |
| 2015-12-16 | $2.63 | $2.66 | $2.61 | $2.66 | $2.00 | 1,612,216 |
| 2015-12-15 | $2.60 | $2.61 | $2.56 | $2.59 | $1.95 | 2,584,471 |
| 2015-12-14 | $2.43 | $2.44 | $2.39 | $2.42 | $1.82 | 1,559,563 |
| 2015-12-11 | $2.50 | $2.50 | $2.39 | $2.40 | $1.81 | 2,056,317 |
| 2015-12-10 | $2.57 | $2.59 | $2.55 | $2.56 | $1.93 | 2,029,871 |
| 2015-12-09 | $2.59 | $2.60 | $2.58 | $2.60 | $1.96 | 340,092 |
| 2015-12-08 | $2.62 | $2.63 | $2.58 | $2.60 | $1.96 | 993,971 |
| 2015-12-07 | $2.70 | $2.72 | $2.67 | $2.68 | $2.02 | 1,250,889 |
| 2015-12-04 | $2.66 | $2.68 | $2.64 | $2.68 | $2.02 | 551,218 |
| 2015-12-03 | $2.66 | $2.67 | $2.64 | $2.64 | $1.99 | 1,052,436 |
| 2015-12-02 | $2.67 | $2.69 | $2.65 | $2.68 | $2.02 | 463,094 |
| 2015-12-01 | $2.71 | $2.72 | $2.64 | $2.67 | $2.01 | 2,989,309 |
| 2015-11-30 | $2.66 | $2.69 | $2.65 | $2.68 | $2.02 | 802,221 |
| 2015-11-27 | $2.68 | $2.70 | $2.64 | $2.69 | $2.02 | 586,354 |
| 2015-11-25 | $2.68 | $2.71 | $2.67 | $2.68 | $2.02 | 1,224,129 |
| 2015-11-24 | $2.70 | $2.76 | $2.70 | $2.73 | $2.05 | 1,106,619 |
| 2015-11-23 | $2.78 | $2.78 | $2.73 | $2.76 | $2.08 | 827,677 |
| 2015-11-20 | $2.77 | $2.80 | $2.75 | $2.77 | $2.09 | 3,137,531 |
| 2015-11-19 | $2.74 | $2.77 | $2.74 | $2.76 | $2.08 | 1,095,571 |
| 2015-11-18 | $2.71 | $2.71 | $2.67 | $2.69 | $2.02 | 1,404,753 |
| 2015-11-17 | $2.72 | $2.74 | $2.69 | $2.69 | $2.02 | 1,531,593 |
| 2015-11-16 | $2.65 | $2.70 | $2.65 | $2.70 | $2.03 | 228,946 |
| 2015-11-13 | $2.70 | $2.70 | $2.65 | $2.65 | $1.99 | 242,626 |
| 2015-11-12 | $2.77 | $2.77 | $2.72 | $2.74 | $2.06 | 1,139,878 |
| 2015-11-11 | $2.78 | $2.79 | $2.75 | $2.78 | $2.09 | 838,354 |
| 2015-11-10 | $2.84 | $2.86 | $2.77 | $2.80 | $2.11 | 1,515,228 |
| 2015-11-09 | $2.90 | $2.91 | $2.86 | $2.87 | $2.16 | 1,063,248 |
| 2015-11-06 | $2.94 | $2.96 | $2.91 | $2.95 | $2.22 | 1,374,999 |
| 2015-11-05 | $3.00 | $3.06 | $2.98 | $2.99 | $2.25 | 3,265,101 |
| 2015-11-04 | $3.02 | $3.02 | $2.96 | $2.97 | $2.24 | 2,339,087 |
| 2015-11-03 | $2.98 | $3.01 | $2.97 | $2.98 | $2.24 | 1,829,239 |
| 2015-11-02 | $2.95 | $2.99 | $2.93 | $2.94 | $2.21 | 2,174,387 |
| 2015-10-30 | $2.92 | $2.94 | $2.89 | $2.89 | $2.18 | 1,378,079 |
| 2015-10-29 | $2.97 | $2.99 | $2.92 | $2.93 | $2.21 | 988,458 |
| 2015-10-28 | $2.98 | $3.02 | $2.95 | $2.98 | $2.24 | 2,282,265 |
| 2015-10-27 | $2.98 | $2.99 | $2.88 | $2.91 | $2.19 | 1,939,724 |
| 2015-10-26 | $3.00 | $3.00 | $2.95 | $2.96 | $2.23 | 1,560,255 |
| 2015-10-23 | $2.99 | $3.00 | $2.96 | $2.97 | $2.24 | 2,345,518 |
| 2015-10-22 | $3.01 | $3.02 | $2.96 | $2.96 | $2.23 | 3,057,023 |
| 2015-10-21 | $2.99 | $3.01 | $2.95 | $2.96 | $2.23 | 3,754,575 |
| 2015-10-20 | $3.10 | $3.11 | $2.99 | $3.01 | $2.27 | 7,307,958 |
| 2015-10-19 | $3.19 | $3.20 | $3.09 | $3.09 | $2.33 | 2,404,144 |
| 2015-10-16 | $3.21 | $3.23 | $3.17 | $3.18 | $2.39 | 1,103,572 |
| 2015-10-15 | $3.27 | $3.27 | $3.23 | $3.26 | $2.45 | 656,470 |
| 2015-10-14 | $3.19 | $3.21 | $3.17 | $3.21 | $2.42 | 816,615 |
| 2015-10-13 | $3.12 | $3.19 | $3.12 | $3.16 | $2.38 | 1,469,765 |
| 2015-10-12 | $3.13 | $3.15 | $3.09 | $3.14 | $2.36 | 2,433,212 |
| 2015-10-09 | $3.10 | $3.13 | $3.04 | $3.07 | $2.31 | 2,083,585 |
| 2015-10-08 | $3.04 | $3.09 | $3.04 | $3.05 | $2.30 | 1,233,840 |
| 2015-10-07 | $3.11 | $3.15 | $3.05 | $3.08 | $2.32 | 1,801,709 |
| 2015-10-06 | $3.04 | $3.07 | $3.02 | $3.04 | $2.29 | 1,355,689 |
| 2015-10-05 | $3.06 | $3.11 | $3.05 | $3.08 | $2.32 | 1,350,630 |
| 2015-10-02 | $2.97 | $3.02 | $2.95 | $3.02 | $2.27 | 2,266,246 |
| 2015-10-01 | $3.00 | $3.02 | $2.92 | $2.98 | $2.24 | 1,299,854 |
| 2015-09-30 | $2.90 | $2.98 | $2.90 | $2.96 | $2.23 | 1,657,180 |
| 2015-09-29 | $2.91 | $2.93 | $2.86 | $2.87 | $2.16 | 3,125,574 |
| 2015-09-28 | $2.94 | $2.94 | $2.89 | $2.90 | $2.18 | 1,057,443 |
| 2015-09-25 | $3.00 | $3.01 | $2.90 | $2.94 | $2.21 | 2,150,434 |
| 2015-09-24 | $2.97 | $2.99 | $2.90 | $2.93 | $2.21 | 1,669,598 |
| 2015-09-23 | $3.03 | $3.05 | $3.01 | $3.04 | $2.29 | 1,422,511 |
| 2015-09-22 | $3.12 | $3.13 | $3.03 | $3.06 | $2.30 | 1,448,411 |
| 2015-09-21 | $3.25 | $3.28 | $3.22 | $3.23 | $2.43 | 1,696,343 |
| 2015-09-18 | $3.43 | $3.43 | $3.31 | $3.33 | $2.51 | 1,615,288 |
| 2015-09-17 | $3.43 | $3.55 | $3.43 | $3.47 | $2.61 | 1,020,708 |
| 2015-09-16 | $3.42 | $3.48 | $3.42 | $3.47 | $2.61 | 1,395,999 |
| 2015-09-15 | $3.33 | $3.42 | $3.33 | $3.38 | $2.54 | 1,304,845 |
| 2015-09-14 | $3.35 | $3.38 | $3.31 | $3.34 | $2.51 | 1,223,678 |
| 2015-09-11 | $3.33 | $3.35 | $3.31 | $3.34 | $2.51 | 609,462 |
| 2015-09-10 | $3.29 | $3.33 | $3.27 | $3.31 | $2.49 | 1,769,863 |
| 2015-09-09 | $3.36 | $3.36 | $3.27 | $3.28 | $2.47 | 1,370,505 |
| 2015-09-08 | $3.22 | $3.29 | $3.21 | $3.28 | $2.47 | 976,077 |
| 2015-09-04 | $3.17 | $3.17 | $3.12 | $3.14 | $2.36 | 1,073,181 |
| 2015-09-03 | $3.21 | $3.23 | $3.17 | $3.19 | $2.40 | 1,426,410 |
| 2015-09-02 | $3.12 | $3.13 | $3.05 | $3.09 | $2.33 | 842,029 |
| 2015-09-01 | $3.07 | $3.12 | $3.03 | $3.05 | $2.30 | 1,890,140 |
| 2015-08-31 | $3.19 | $3.25 | $3.13 | $3.13 | $2.36 | 3,274,304 |
AU Optronics Corp (AUOTY) News Headlines
Recent AU Optronics Corp (AUOTY) News
Similar Companies to AU Optronics Corp (AUOTY) 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 | -- | -- | -- |