Enel Spa (ENLAY) Exchange: PINK
Data as of May 3, 2024
$6.28 ($0.10) 1.62%
Enel Spa - Daily Information
Click for more stock information on Enel Spa.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $6.28 |
| Previous Close | $6.28 |
| High | $6.31 |
| Low | $6.26 |
| Adjusted Open | $6.28 |
| Previous Adjusted Close | $6.28 |
| Adjusted High | $6.31 |
| Adjusted Low | $6.26 |
About Enel Spa (ENLAY)
No Description Available
Invest in Enel Spa (ENLAY)
Historical Stock Data for Enel Spa (ENLAY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $6.28 | $6.31 | $6.26 | $6.28 | $6.28 | 207,738 |
| 2024-04-18 | $6.16 | $6.22 | $6.16 | $6.18 | $6.18 | 541,846 |
| 2024-04-17 | $6.15 | $6.16 | $6.08 | $6.13 | $6.13 | 542,334 |
| 2024-04-16 | $6.16 | $6.16 | $6.09 | $6.10 | $6.10 | 1,855,096 |
| 2024-04-15 | $6.21 | $6.23 | $6.11 | $6.11 | $6.11 | 1,114,567 |
| 2024-04-12 | $6.19 | $6.24 | $6.16 | $6.18 | $6.18 | 814,530 |
| 2024-04-11 | $6.14 | $6.16 | $6.04 | $6.09 | $6.09 | 456,950 |
| 2024-04-10 | $6.14 | $6.14 | $6.04 | $6.06 | $6.06 | 559,266 |
| 2024-04-09 | $6.37 | $6.39 | $6.24 | $6.35 | $6.35 | 613,952 |
| 2024-04-08 | $6.34 | $6.38 | $6.34 | $6.35 | $6.35 | 663,081 |
| 2024-04-05 | $6.39 | $6.39 | $6.32 | $6.35 | $6.35 | 662,848 |
| 2024-04-04 | $6.55 | $6.55 | $6.45 | $6.47 | $6.47 | 509,420 |
| 2024-04-03 | $6.42 | $6.45 | $6.39 | $6.40 | $6.40 | 219,809 |
| 2024-04-02 | $6.47 | $6.47 | $6.38 | $6.40 | $6.40 | 216,538 |
| 2024-04-01 | $6.64 | $6.64 | $6.50 | $6.53 | $6.53 | 306,769 |
| 2024-03-28 | $6.58 | $6.60 | $6.54 | $6.56 | $6.56 | 298,309 |
| 2024-03-27 | $6.56 | $6.66 | $6.56 | $6.66 | $6.66 | 230,728 |
| 2024-03-26 | $6.60 | $6.62 | $6.53 | $6.53 | $6.53 | 229,790 |
| 2024-03-25 | $6.56 | $6.56 | $6.51 | $6.52 | $6.52 | 433,887 |
| 2024-03-22 | $6.57 | $6.58 | $6.52 | $6.52 | $6.52 | 486,924 |
| 2024-03-21 | $6.57 | $6.63 | $6.54 | $6.62 | $6.62 | 295,929 |
| 2024-03-20 | $6.61 | $6.64 | $6.55 | $6.63 | $6.63 | 180,701 |
| 2024-03-19 | $6.53 | $6.57 | $6.53 | $6.54 | $6.54 | 230,976 |
| 2024-03-18 | $6.57 | $6.57 | $6.54 | $6.55 | $6.55 | 184,939 |
| 2024-03-15 | $6.67 | $6.70 | $6.62 | $6.66 | $6.66 | 169,171 |
| 2024-03-14 | $6.71 | $6.72 | $6.60 | $6.72 | $6.72 | 127,306 |
| 2024-03-13 | $6.74 | $6.79 | $6.72 | $6.72 | $6.72 | 127,306 |
| 2024-03-12 | $6.71 | $6.71 | $6.66 | $6.71 | $6.71 | 129,787 |
| 2024-03-11 | $6.73 | $6.73 | $6.66 | $6.71 | $6.71 | 129,787 |
| 2024-03-08 | $6.68 | $6.71 | $6.63 | $6.65 | $6.65 | 238,585 |
| 2024-03-07 | $6.66 | $6.70 | $6.64 | $6.70 | $6.70 | 162,946 |
| 2024-03-06 | $6.61 | $6.64 | $6.59 | $6.61 | $6.61 | 210,249 |
| 2024-03-05 | $6.47 | $6.52 | $6.46 | $6.48 | $6.48 | 2,163,506 |
| 2024-03-04 | $6.33 | $6.37 | $6.32 | $6.37 | $6.37 | 199,835 |
| 2024-03-01 | $6.32 | $6.36 | $6.29 | $6.34 | $6.34 | 156,647 |
| 2024-02-29 | $6.34 | $6.36 | $6.29 | $6.31 | $6.31 | 478,828 |
| 2024-02-28 | $6.27 | $6.32 | $6.26 | $6.27 | $6.27 | 271,141 |
| 2024-02-27 | $6.35 | $6.42 | $6.35 | $6.42 | $6.42 | 269,887 |
| 2024-02-26 | $6.37 | $6.37 | $6.32 | $6.34 | $6.34 | 235,599 |
| 2024-02-23 | $6.39 | $6.41 | $6.37 | $6.40 | $6.40 | 313,042 |
| 2024-02-22 | $6.39 | $6.40 | $6.33 | $6.38 | $6.38 | 335,166 |
| 2024-02-21 | $6.37 | $6.40 | $6.37 | $6.39 | $6.39 | 563,093 |
| 2024-02-20 | $6.33 | $6.36 | $6.29 | $6.30 | $6.30 | 419,836 |
| 2024-02-16 | $6.26 | $6.29 | $6.23 | $6.25 | $6.25 | 188,305 |
| 2024-02-15 | $6.29 | $6.36 | $6.29 | $6.36 | $6.36 | 168,235 |
| 2024-02-14 | $6.27 | $6.32 | $6.27 | $6.30 | $6.30 | 156,973 |
| 2024-02-13 | $6.30 | $6.30 | $6.23 | $6.26 | $6.26 | 688,719 |
| 2024-02-12 | $6.33 | $6.34 | $6.30 | $6.32 | $6.32 | 195,580 |
| 2024-02-09 | $6.31 | $6.32 | $6.27 | $6.32 | $6.32 | 276,491 |
| 2024-02-08 | $6.38 | $6.38 | $6.35 | $6.38 | $6.38 | 180,800 |
| 2024-02-07 | $6.46 | $6.48 | $6.41 | $6.47 | $6.47 | 260,024 |
| 2024-02-06 | $6.44 | $6.51 | $6.42 | $6.48 | $6.48 | 216,709 |
| 2024-02-05 | $6.55 | $6.56 | $6.50 | $6.54 | $6.54 | 402,640 |
| 2024-02-02 | $6.66 | $6.67 | $6.60 | $6.66 | $6.66 | 142,239 |
| 2024-02-01 | $6.64 | $6.73 | $6.64 | $6.73 | $6.73 | 163,421 |
| 2024-01-31 | $6.81 | $6.86 | $6.76 | $6.76 | $6.76 | 100,872 |
| 2024-01-30 | $6.71 | $6.76 | $6.71 | $6.76 | $6.76 | 158,192 |
| 2024-01-29 | $6.60 | $6.73 | $6.60 | $6.73 | $6.73 | 244,559 |
| 2024-01-26 | $6.76 | $6.82 | $6.75 | $6.77 | $6.77 | 216,999 |
| 2024-01-25 | $6.82 | $6.84 | $6.74 | $6.82 | $6.82 | 185,016 |
| 2024-01-24 | $6.94 | $6.94 | $6.80 | $6.82 | $6.82 | 244,639 |
| 2024-01-23 | $6.79 | $6.87 | $6.79 | $6.87 | $6.87 | 223,261 |
| 2024-01-22 | $6.85 | $6.94 | $6.85 | $6.90 | $6.90 | 197,284 |
| 2024-01-19 | $7.22 | $7.25 | $7.12 | $7.23 | $6.99 | 164,656 |
| 2024-01-18 | $7.20 | $7.20 | $7.10 | $7.15 | $6.92 | 145,885 |
| 2024-01-17 | $7.17 | $7.20 | $7.10 | $7.18 | $6.95 | 194,098 |
| 2024-01-16 | $7.25 | $7.31 | $7.22 | $7.27 | $7.03 | 194,651 |
| 2024-01-12 | $7.37 | $7.40 | $7.36 | $7.38 | $7.14 | 192,860 |
| 2024-01-11 | $7.31 | $7.32 | $7.23 | $7.27 | $7.03 | 217,286 |
| 2024-01-10 | $7.30 | $7.36 | $7.30 | $7.34 | $7.10 | 104,471 |
| 2024-01-09 | $7.26 | $7.29 | $7.24 | $7.27 | $7.03 | 248,765 |
| 2024-01-08 | $7.29 | $7.32 | $7.28 | $7.30 | $7.30 | 239,385 |
| 2024-01-05 | $7.24 | $7.30 | $7.23 | $7.25 | $7.25 | 1,006,826 |
| 2024-01-04 | $7.27 | $7.34 | $7.26 | $7.29 | $7.29 | 336,430 |
| 2024-01-03 | $7.20 | $7.20 | $7.14 | $7.19 | $7.19 | 414,712 |
| 2024-01-02 | $7.30 | $7.33 | $7.28 | $7.29 | $7.29 | 263,199 |
| 2023-12-29 | $7.38 | $7.42 | $7.38 | $7.40 | $7.40 | 207,165 |
| 2023-12-28 | $7.40 | $7.43 | $7.37 | $7.39 | $7.39 | 435,691 |
| 2023-12-27 | $7.40 | $7.42 | $7.38 | $7.40 | $7.40 | 241,466 |
| 2023-12-26 | $7.23 | $7.41 | $7.23 | $7.41 | $7.41 | 106,727 |
| 2023-12-22 | $7.35 | $7.37 | $7.31 | $7.33 | $7.33 | 162,995 |
| 2023-12-21 | $7.28 | $7.33 | $7.26 | $7.33 | $7.33 | 169,688 |
| 2023-12-20 | $7.23 | $7.29 | $7.18 | $7.20 | $7.20 | 647,349 |
| 2023-12-19 | $7.28 | $7.33 | $7.28 | $7.33 | $7.33 | 131,235 |
| 2023-12-18 | $7.24 | $7.25 | $7.19 | $7.22 | $7.22 | 582,172 |
| 2023-12-15 | $7.21 | $7.25 | $7.18 | $7.22 | $7.22 | 117,253 |
| 2023-12-14 | $7.33 | $7.37 | $7.31 | $7.35 | $7.35 | 243,024 |
| 2023-12-13 | $7.06 | $7.23 | $7.06 | $7.22 | $7.22 | 242,758 |
| 2023-12-12 | $6.99 | $7.03 | $6.99 | $7.02 | $7.02 | 180,930 |
| 2023-12-11 | $6.93 | $6.99 | $6.93 | $6.96 | $6.96 | 157,567 |
| 2023-12-08 | $7.00 | $7.05 | $6.99 | $7.00 | $7.00 | 221,170 |
| 2023-12-07 | $7.00 | $7.03 | $6.97 | $7.02 | $7.02 | 125,378 |
| 2023-12-06 | $7.02 | $7.03 | $6.98 | $6.98 | $6.98 | 121,598 |
| 2023-12-05 | $7.02 | $7.06 | $7.00 | $7.01 | $7.01 | 191,656 |
| 2023-12-04 | $7.03 | $7.05 | $6.99 | $7.05 | $7.05 | 428,295 |
| 2023-12-01 | $7.02 | $7.04 | $7.01 | $7.04 | $7.04 | 810,443 |
| 2023-11-30 | $7.01 | $7.04 | $6.99 | $7.01 | $7.01 | 553,966 |
| 2023-11-29 | $7.03 | $7.04 | $6.98 | $6.98 | $6.98 | 244,020 |
| 2023-11-28 | $6.99 | $7.04 | $6.98 | $7.02 | $7.02 | 597,602 |
| 2023-11-27 | $7.00 | $7.03 | $6.98 | $7.00 | $7.00 | 148,389 |
| 2023-11-24 | $6.96 | $6.98 | $6.93 | $6.98 | $6.98 | 89,120 |
| 2023-11-22 | $6.88 | $6.93 | $6.86 | $6.93 | $6.93 | 235,826 |
| 2023-11-21 | $7.03 | $7.04 | $6.94 | $6.94 | $6.94 | 207,241 |
| 2023-11-20 | $7.03 | $7.07 | $7.01 | $7.04 | $7.04 | 227,798 |
| 2023-11-17 | $6.91 | $6.95 | $6.90 | $6.95 | $6.95 | 274,287 |
| 2023-11-16 | $6.80 | $6.97 | $6.78 | $6.96 | $6.96 | 535,512 |
| 2023-11-15 | $6.73 | $6.75 | $6.71 | $6.71 | $6.71 | 273,466 |
| 2023-11-14 | $6.73 | $6.80 | $6.73 | $6.80 | $6.80 | 159,479 |
| 2023-11-13 | $6.55 | $6.59 | $6.54 | $6.57 | $6.57 | 157,460 |
| 2023-11-10 | $6.45 | $6.56 | $6.41 | $6.52 | $6.52 | 168,700 |
| 2023-11-09 | $6.52 | $6.56 | $6.47 | $6.49 | $6.49 | 146,157 |
| 2023-11-08 | $6.46 | $6.50 | $6.45 | $6.47 | $6.47 | 203,526 |
| 2023-11-07 | $6.50 | $6.70 | $6.45 | $6.58 | $6.58 | 428,383 |
| 2023-11-06 | $6.55 | $6.58 | $6.51 | $6.52 | $6.52 | 242,893 |
| 2023-11-03 | $6.57 | $6.60 | $6.52 | $6.54 | $6.54 | 287,368 |
| 2023-11-02 | $6.44 | $6.49 | $6.40 | $6.46 | $6.46 | 1,077,939 |
| 2023-11-01 | $6.30 | $6.36 | $6.28 | $6.36 | $6.36 | 196,996 |
| 2023-10-31 | $6.26 | $6.31 | $6.24 | $6.28 | $6.28 | 561,457 |
| 2023-10-30 | $6.18 | $6.23 | $6.16 | $6.19 | $6.19 | 368,652 |
| 2023-10-27 | $6.09 | $6.09 | $5.98 | $5.99 | $5.99 | 160,187 |
| 2023-10-26 | $6.05 | $6.07 | $6.00 | $6.02 | $6.02 | 271,395 |
| 2023-10-25 | $6.00 | $6.06 | $5.98 | $5.99 | $5.99 | 127,005 |
| 2023-10-24 | $6.03 | $6.09 | $6.03 | $6.06 | $6.06 | 371,242 |
| 2023-10-23 | $5.93 | $6.03 | $5.91 | $5.97 | $5.97 | 332,182 |
| 2023-10-20 | $5.93 | $5.96 | $5.90 | $5.90 | $5.90 | 216,268 |
| 2023-10-19 | $5.96 | $6.00 | $5.91 | $5.93 | $5.93 | 291,185 |
| 2023-10-18 | $6.02 | $6.02 | $5.93 | $5.96 | $5.96 | 140,170 |
| 2023-10-17 | $5.98 | $6.06 | $5.98 | $6.02 | $6.02 | 360,259 |
| 2023-10-16 | $5.99 | $6.04 | $5.98 | $6.04 | $6.04 | 285,539 |
| 2023-10-13 | $6.02 | $6.03 | $5.92 | $5.94 | $5.94 | 562,599 |
| 2023-10-12 | $6.08 | $6.08 | $5.96 | $6.00 | $6.00 | 491,199 |
| 2023-10-11 | $6.09 | $6.13 | $6.06 | $6.11 | $6.11 | 569,028 |
| 2023-10-10 | $5.96 | $6.03 | $5.96 | $5.99 | $5.99 | 287,189 |
| 2023-10-09 | $5.81 | $5.92 | $5.81 | $5.89 | $5.89 | 207,716 |
| 2023-10-06 | $5.77 | $5.95 | $5.71 | $5.93 | $5.93 | 306,690 |
| 2023-10-05 | $5.83 | $5.85 | $5.79 | $5.85 | $5.85 | 238,913 |
| 2023-10-04 | $5.87 | $5.87 | $5.74 | $5.83 | $5.83 | 285,504 |
| 2023-10-03 | $5.74 | $5.77 | $5.69 | $5.76 | $5.76 | 564,763 |
| 2023-10-02 | $5.98 | $6.01 | $5.85 | $5.86 | $5.86 | 350,259 |
| 2023-09-29 | $6.14 | $6.16 | $6.06 | $6.09 | $6.09 | 357,158 |
| 2023-09-28 | $6.07 | $6.09 | $6.03 | $6.06 | $6.06 | 343,219 |
| 2023-09-27 | $6.15 | $6.15 | $6.05 | $6.09 | $6.09 | 290,532 |
| 2023-09-26 | $6.24 | $6.26 | $6.18 | $6.19 | $6.19 | 158,983 |
| 2023-09-25 | $6.23 | $6.30 | $6.23 | $6.29 | $6.29 | 234,175 |
| 2023-09-22 | $6.37 | $6.43 | $6.34 | $6.39 | $6.39 | 557,126 |
| 2023-09-21 | $6.46 | $6.46 | $6.40 | $6.41 | $6.41 | 239,525 |
| 2023-09-20 | $6.67 | $6.69 | $6.59 | $6.60 | $6.60 | 228,774 |
| 2023-09-19 | $6.61 | $6.63 | $6.56 | $6.58 | $6.58 | 156,206 |
| 2023-09-18 | $6.64 | $6.64 | $6.58 | $6.59 | $6.59 | 89,337 |
| 2023-09-15 | $6.64 | $6.67 | $6.62 | $6.63 | $6.63 | 833,470 |
| 2023-09-14 | $6.63 | $6.70 | $6.63 | $6.68 | $6.68 | 902,851 |
| 2023-09-13 | $6.52 | $6.54 | $6.50 | $6.52 | $6.52 | 112,692 |
| 2023-09-12 | $6.55 | $6.62 | $6.55 | $6.58 | $6.58 | 181,725 |
| 2023-09-11 | $6.63 | $6.65 | $6.59 | $6.62 | $6.62 | 76,887 |
| 2023-09-08 | $6.55 | $6.63 | $6.55 | $6.59 | $6.59 | 126,910 |
| 2023-09-07 | $6.58 | $6.60 | $6.56 | $6.59 | $6.59 | 138,935 |
| 2023-09-06 | $6.53 | $6.55 | $6.46 | $6.49 | $6.49 | 191,818 |
| 2023-09-05 | $6.56 | $6.58 | $6.51 | $6.51 | $6.51 | 226,793 |
| 2023-09-01 | $6.69 | $6.72 | $6.57 | $6.57 | $6.57 | 92,465 |
| 2023-08-31 | $6.72 | $6.73 | $6.65 | $6.67 | $6.67 | 105,247 |
| 2023-08-30 | $6.70 | $6.75 | $6.62 | $6.64 | $6.64 | 234,475 |
| 2023-08-29 | $6.61 | $6.73 | $6.61 | $6.71 | $6.71 | 140,027 |
| 2023-08-28 | $6.57 | $6.61 | $6.55 | $6.57 | $6.57 | 310,317 |
| 2023-08-25 | $6.54 | $6.59 | $6.51 | $6.57 | $6.57 | 420,067 |
| 2023-08-24 | $6.55 | $6.58 | $6.49 | $6.51 | $6.51 | 99,050 |
| 2023-08-23 | $6.54 | $6.56 | $6.51 | $6.55 | $6.55 | 101,555 |
| 2023-08-22 | $6.45 | $6.47 | $6.42 | $6.45 | $6.45 | 363,897 |
| 2023-08-21 | $6.45 | $6.45 | $6.38 | $6.44 | $6.44 | 220,563 |
| 2023-08-18 | $6.36 | $6.40 | $6.34 | $6.39 | $6.39 | 386,501 |
| 2023-08-17 | $6.36 | $6.38 | $6.29 | $6.33 | $6.33 | 1,520,069 |
| 2023-08-16 | $6.47 | $6.48 | $6.36 | $6.36 | $6.36 | 1,134,893 |
| 2023-08-15 | $6.60 | $6.60 | $6.42 | $6.47 | $6.47 | 139,490 |
| 2023-08-14 | $6.52 | $6.58 | $6.51 | $6.56 | $6.56 | 352,714 |
| 2023-08-11 | $6.55 | $6.58 | $6.50 | $6.51 | $6.51 | 136,964 |
| 2023-08-10 | $6.63 | $6.67 | $6.60 | $6.61 | $6.61 | 117,309 |
| 2023-08-09 | $6.50 | $6.58 | $6.50 | $6.56 | $6.56 | 286,638 |
| 2023-08-08 | $6.41 | $6.51 | $6.41 | $6.51 | $6.51 | 232,828 |
| 2023-08-07 | $6.47 | $6.50 | $6.44 | $6.48 | $6.48 | 123,150 |
| 2023-08-04 | $6.51 | $6.55 | $6.43 | $6.45 | $6.45 | 136,021 |
| 2023-08-03 | $6.53 | $6.54 | $6.49 | $6.53 | $6.53 | 136,595 |
| 2023-08-02 | $6.66 | $6.67 | $6.57 | $6.58 | $6.58 | 196,816 |
| 2023-08-01 | $6.78 | $6.81 | $6.74 | $6.77 | $6.77 | 169,630 |
| 2023-07-31 | $6.90 | $6.92 | $6.82 | $6.83 | $6.83 | 91,480 |
| 2023-07-28 | $6.86 | $6.91 | $6.82 | $6.84 | $6.84 | 387,844 |
| 2023-07-27 | $6.90 | $6.92 | $6.82 | $6.86 | $6.86 | 203,392 |
| 2023-07-26 | $6.76 | $6.98 | $6.66 | $6.98 | $6.98 | 149,856 |
| 2023-07-25 | $6.70 | $6.82 | $6.70 | $6.77 | $6.77 | 115,300 |
| 2023-07-24 | $6.81 | $6.85 | $6.78 | $6.79 | $6.79 | 144,164 |
| 2023-07-21 | $7.04 | $7.05 | $7.00 | $7.03 | $6.81 | 128,921 |
| 2023-07-20 | $6.99 | $7.02 | $6.93 | $7.01 | $6.79 | 149,802 |
| 2023-07-19 | $6.98 | $7.02 | $6.94 | $7.02 | $6.80 | 154,929 |
| 2023-07-18 | $6.99 | $7.01 | $6.94 | $6.98 | $6.77 | 116,729 |
| 2023-07-17 | $6.95 | $6.98 | $6.92 | $6.96 | $6.75 | 259,746 |
| 2023-07-14 | $6.98 | $6.98 | $6.92 | $6.93 | $6.93 | 382,295 |
| 2023-07-13 | $7.02 | $7.05 | $6.99 | $7.02 | $7.02 | 2,466,039 |
| 2023-07-12 | $6.78 | $6.91 | $6.78 | $6.87 | $6.87 | 160,085 |
| 2023-07-11 | $6.66 | $6.71 | $6.64 | $6.69 | $6.69 | 217,843 |
| 2023-07-10 | $6.67 | $6.67 | $6.61 | $6.64 | $6.64 | 142,631 |
| 2023-07-07 | $6.58 | $6.67 | $6.57 | $6.62 | $6.62 | 101,063 |
| 2023-07-06 | $6.58 | $6.59 | $6.50 | $6.53 | $6.53 | 162,938 |
| 2023-07-05 | $6.75 | $6.77 | $6.68 | $6.72 | $6.72 | 316,904 |
| 2023-07-03 | $6.76 | $6.79 | $6.74 | $6.77 | $6.77 | 69,112 |
| 2023-06-30 | $6.69 | $6.72 | $6.67 | $6.69 | $6.69 | 292,333 |
| 2023-06-29 | $6.57 | $6.65 | $6.56 | $6.62 | $6.62 | 140,719 |
| 2023-06-28 | $6.67 | $6.69 | $6.64 | $6.65 | $6.65 | 158,633 |
| 2023-06-27 | $6.66 | $6.70 | $6.66 | $6.70 | $6.70 | 133,730 |
| 2023-06-26 | $6.57 | $6.60 | $6.55 | $6.59 | $6.59 | 175,408 |
| 2023-06-23 | $6.54 | $6.58 | $6.51 | $6.53 | $6.53 | 163,882 |
| 2023-06-22 | $6.59 | $6.61 | $6.55 | $6.58 | $6.58 | 249,403 |
| 2023-06-21 | $6.54 | $6.60 | $6.51 | $6.60 | $6.60 | 234,725 |
| 2023-06-20 | $6.61 | $6.62 | $6.58 | $6.61 | $6.61 | 230,789 |
| 2023-06-16 | $6.64 | $6.66 | $6.60 | $6.63 | $6.63 | 109,123 |
| 2023-06-15 | $6.60 | $6.66 | $6.58 | $6.64 | $6.64 | 174,211 |
| 2023-06-14 | $6.58 | $6.62 | $6.51 | $6.54 | $6.54 | 127,260 |
| 2023-06-13 | $6.51 | $6.54 | $6.48 | $6.51 | $6.51 | 262,040 |
| 2023-06-12 | $6.52 | $6.55 | $6.49 | $6.51 | $6.51 | 123,164 |
| 2023-06-09 | $6.49 | $6.52 | $6.46 | $6.48 | $6.48 | 185,681 |
| 2023-06-08 | $6.53 | $6.53 | $6.48 | $6.51 | $6.51 | 112,813 |
| 2023-06-07 | $6.40 | $6.41 | $6.36 | $6.39 | $6.39 | 141,713 |
| 2023-06-06 | $6.40 | $6.43 | $6.38 | $6.42 | $6.42 | 121,875 |
| 2023-06-05 | $6.38 | $6.39 | $6.35 | $6.35 | $6.35 | 158,067 |
| 2023-06-02 | $6.40 | $6.44 | $6.38 | $6.41 | $6.41 | 2,941,529 |
| 2023-06-01 | $6.27 | $6.38 | $6.26 | $6.33 | $6.33 | 423,777 |
| 2023-05-31 | $6.25 | $6.26 | $6.16 | $6.23 | $6.23 | 197,454 |
| 2023-05-30 | $6.42 | $6.45 | $6.36 | $6.41 | $6.41 | 162,440 |
| 2023-05-26 | $6.30 | $6.35 | $6.29 | $6.35 | $6.35 | 155,391 |
| 2023-05-25 | $6.27 | $6.28 | $6.21 | $6.25 | $6.25 | 277,006 |
| 2023-05-24 | $6.33 | $6.38 | $6.33 | $6.34 | $6.34 | 150,829 |
| 2023-05-23 | $6.41 | $6.47 | $6.41 | $6.42 | $6.42 | 161,984 |
| 2023-05-22 | $6.46 | $6.49 | $6.46 | $6.48 | $6.48 | 167,525 |
| 2023-05-19 | $6.43 | $6.49 | $6.41 | $6.45 | $6.45 | 405,613 |
| 2023-05-18 | $6.41 | $6.41 | $6.26 | $6.30 | $6.30 | 418,129 |
| 2023-05-17 | $6.44 | $6.47 | $6.41 | $6.46 | $6.46 | 111,384 |
| 2023-05-16 | $6.57 | $6.57 | $6.45 | $6.47 | $6.47 | 395,091 |
| 2023-05-15 | $6.48 | $6.52 | $6.46 | $6.47 | $6.47 | 386,103 |
| 2023-05-12 | $6.57 | $6.59 | $6.49 | $6.53 | $6.53 | 157,146 |
| 2023-05-11 | $6.52 | $6.57 | $6.49 | $6.56 | $6.56 | 96,496 |
| 2023-05-10 | $6.66 | $6.68 | $6.60 | $6.65 | $6.65 | 169,582 |
| 2023-05-09 | $6.59 | $6.66 | $6.58 | $6.65 | $6.65 | 124,988 |
| 2023-05-08 | $6.68 | $6.71 | $6.65 | $6.66 | $6.66 | 283,816 |
| 2023-05-05 | $6.66 | $6.75 | $6.66 | $6.75 | $6.75 | 288,193 |
| 2023-05-04 | $6.64 | $6.67 | $6.58 | $6.66 | $6.66 | 1,145,791 |
| 2023-05-03 | $6.67 | $6.81 | $6.66 | $6.74 | $6.74 | 79,876 |
| 2023-05-02 | $6.69 | $6.70 | $6.61 | $6.70 | $6.70 | 206,994 |
| 2023-05-01 | $6.68 | $6.83 | $6.68 | $6.75 | $6.75 | 129,533 |
| 2023-04-28 | $6.73 | $6.83 | $6.73 | $6.77 | $6.77 | 128,909 |
| 2023-04-27 | $6.74 | $6.78 | $6.72 | $6.78 | $6.78 | 123,487 |
| 2023-04-26 | $6.68 | $6.70 | $6.62 | $6.63 | $6.63 | 137,298 |
| 2023-04-25 | $6.62 | $6.64 | $6.54 | $6.54 | $6.54 | 175,191 |
| 2023-04-24 | $6.63 | $6.64 | $6.58 | $6.61 | $6.61 | 115,044 |
| 2023-04-21 | $6.41 | $6.48 | $6.39 | $6.48 | $6.48 | 278,607 |
| 2023-04-20 | $6.37 | $6.38 | $6.33 | $6.33 | $6.33 | 287,856 |
| 2023-04-19 | $6.33 | $6.38 | $6.30 | $6.33 | $6.33 | 192,009 |
| 2023-04-18 | $6.24 | $6.28 | $6.24 | $6.27 | $6.27 | 128,503 |
| 2023-04-17 | $6.20 | $6.23 | $6.17 | $6.23 | $6.23 | 1,055,005 |
| 2023-04-14 | $6.30 | $6.30 | $6.20 | $6.24 | $6.24 | 616,099 |
| 2023-04-13 | $6.33 | $6.35 | $6.28 | $6.33 | $6.33 | 784,380 |
| 2023-04-12 | $6.55 | $6.60 | $6.50 | $6.54 | $6.54 | 426,863 |
| 2023-04-11 | $6.37 | $6.40 | $6.35 | $6.39 | $6.39 | 818,685 |
| 2023-04-10 | $6.30 | $6.34 | $6.11 | $6.32 | $6.32 | 534,799 |
| 2023-04-06 | $6.27 | $6.37 | $6.27 | $6.34 | $6.34 | 271,270 |
| 2023-04-05 | $6.10 | $6.17 | $6.09 | $6.13 | $6.13 | 195,259 |
| 2023-04-04 | $6.02 | $6.08 | $6.02 | $6.06 | $6.06 | 233,188 |
| 2023-04-03 | $6.04 | $6.07 | $6.02 | $6.07 | $6.07 | 720,169 |
| 2023-03-31 | $6.11 | $6.13 | $6.03 | $6.04 | $6.04 | 378,001 |
| 2023-03-30 | $6.05 | $6.09 | $6.04 | $6.07 | $6.07 | 366,279 |
| 2023-03-29 | $5.91 | $5.94 | $5.90 | $5.92 | $5.92 | 195,604 |
| 2023-03-28 | $5.84 | $5.92 | $5.82 | $5.84 | $5.84 | 238,214 |
| 2023-03-27 | $5.84 | $5.87 | $5.83 | $5.85 | $5.85 | 202,305 |
| 2023-03-24 | $5.77 | $5.79 | $5.73 | $5.78 | $5.78 | 351,640 |
| 2023-03-23 | $5.90 | $5.95 | $5.83 | $5.87 | $5.87 | 341,986 |
| 2023-03-22 | $5.83 | $5.98 | $5.83 | $5.89 | $5.89 | 204,515 |
| 2023-03-21 | $5.85 | $5.88 | $5.82 | $5.87 | $5.87 | 153,016 |
| 2023-03-20 | $5.68 | $5.76 | $5.66 | $5.73 | $5.73 | 190,164 |
| 2023-03-17 | $5.55 | $5.60 | $5.49 | $5.59 | $5.59 | 249,005 |
| 2023-03-16 | $5.54 | $5.62 | $5.51 | $5.60 | $5.60 | 687,284 |
| 2023-03-15 | $5.50 | $5.57 | $5.45 | $5.51 | $5.51 | 187,950 |
| 2023-03-14 | $5.65 | $5.73 | $5.65 | $5.73 | $5.73 | 259,480 |
| 2023-03-13 | $5.57 | $5.62 | $5.54 | $5.55 | $5.55 | 306,036 |
| 2023-03-10 | $5.57 | $5.63 | $5.56 | $5.57 | $5.57 | 404,956 |
| 2023-03-09 | $5.55 | $5.60 | $5.51 | $5.53 | $5.53 | 353,398 |
| 2023-03-08 | $5.52 | $5.57 | $5.48 | $5.55 | $5.55 | 366,569 |
| 2023-03-07 | $5.62 | $5.63 | $5.52 | $5.52 | $5.52 | 532,646 |
| 2023-03-06 | $5.64 | $5.67 | $5.62 | $5.64 | $5.64 | 373,728 |
| 2023-03-03 | $5.60 | $5.62 | $5.55 | $5.60 | $5.60 | 222,393 |
| 2023-03-02 | $5.51 | $5.57 | $5.50 | $5.55 | $5.55 | 373,908 |
| 2023-03-01 | $5.57 | $5.57 | $5.47 | $5.50 | $5.50 | 328,029 |
| 2023-02-28 | $5.58 | $5.60 | $5.55 | $5.55 | $5.55 | 388,117 |
| 2023-02-27 | $5.59 | $5.61 | $5.55 | $5.56 | $5.56 | 382,154 |
| 2023-02-24 | $5.52 | $5.52 | $5.46 | $5.48 | $5.48 | 177,249 |
| 2023-02-23 | $5.55 | $5.57 | $5.49 | $5.55 | $5.55 | 942,038 |
| 2023-02-22 | $5.55 | $5.56 | $5.47 | $5.48 | $5.48 | 4,847,872 |
| 2023-02-21 | $5.66 | $5.66 | $5.55 | $5.56 | $5.56 | 4,432,862 |
| 2023-02-17 | $5.62 | $5.77 | $5.62 | $5.69 | $5.69 | 291,539 |
| 2023-02-16 | $5.64 | $5.71 | $5.61 | $5.66 | $5.66 | 6,234,782 |
| 2023-02-15 | $5.68 | $5.72 | $5.67 | $5.71 | $5.71 | 157,073 |
| 2023-02-14 | $5.76 | $5.80 | $5.70 | $5.76 | $5.76 | 535,773 |
| 2023-02-13 | $5.71 | $5.77 | $5.71 | $5.77 | $5.77 | 437,205 |
| 2023-02-10 | $5.77 | $5.78 | $5.72 | $5.75 | $5.75 | 896,776 |
| 2023-02-09 | $5.73 | $5.75 | $5.66 | $5.72 | $5.72 | 301,801 |
| 2023-02-08 | $5.71 | $5.71 | $5.66 | $5.66 | $5.66 | 364,341 |
| 2023-02-07 | $5.67 | $5.75 | $5.66 | $5.73 | $5.73 | 794,422 |
| 2023-02-06 | $5.70 | $5.75 | $5.68 | $5.71 | $5.71 | 1,175,987 |
| 2023-02-03 | $5.71 | $5.76 | $5.68 | $5.71 | $5.71 | 667,490 |
| 2023-02-02 | $5.78 | $5.85 | $5.76 | $5.81 | $5.81 | 328,987 |
| 2023-02-01 | $5.72 | $5.80 | $5.67 | $5.76 | $5.76 | 440,308 |
| 2023-01-31 | $5.79 | $5.84 | $5.75 | $5.83 | $5.83 | 315,566 |
| 2023-01-30 | $5.90 | $5.91 | $5.81 | $5.83 | $5.83 | 335,094 |
| 2023-01-27 | $5.85 | $5.93 | $5.85 | $5.90 | $5.90 | 250,099 |
| 2023-01-26 | $5.89 | $5.94 | $5.87 | $5.94 | $5.94 | 187,302 |
| 2023-01-25 | $5.91 | $5.96 | $5.89 | $5.96 | $5.96 | 275,082 |
| 2023-01-24 | $5.92 | $5.97 | $5.90 | $5.96 | $5.96 | 542,185 |
| 2023-01-23 | $5.86 | $5.92 | $5.83 | $5.92 | $5.92 | 1,494,213 |
| 2023-01-20 | $6.01 | $6.14 | $6.01 | $6.14 | $6.14 | 409,368 |
| 2023-01-19 | $6.09 | $6.11 | $6.01 | $6.07 | $6.07 | 1,566,379 |
| 2023-01-18 | $6.26 | $6.27 | $6.13 | $6.14 | $6.14 | 279,354 |
| 2023-01-17 | $6.16 | $6.24 | $6.15 | $6.17 | $6.17 | 905,654 |
| 2023-01-13 | $6.14 | $6.21 | $6.11 | $6.21 | $6.21 | 1,354,809 |
| 2023-01-12 | $6.11 | $6.19 | $6.06 | $6.17 | $6.17 | 1,786,359 |
| 2023-01-11 | $5.98 | $6.04 | $5.97 | $6.02 | $6.02 | 434,838 |
| 2023-01-10 | $5.91 | $5.93 | $5.86 | $5.92 | $5.92 | 286,587 |
| 2023-01-09 | $5.90 | $6.00 | $5.90 | $5.93 | $5.93 | 1,358,812 |
| 2023-01-06 | $5.81 | $5.93 | $5.80 | $5.89 | $5.89 | 512,077 |
| 2023-01-05 | $5.75 | $5.76 | $5.70 | $5.74 | $5.74 | 1,053,671 |
| 2023-01-04 | $5.78 | $5.81 | $5.41 | $5.76 | $5.76 | 1,153,709 |
| 2023-01-03 | $5.56 | $5.59 | $5.52 | $5.57 | $5.57 | 917,128 |
| 2022-12-30 | $5.35 | $5.37 | $5.30 | $5.34 | $5.34 | 561,748 |
| 2022-12-29 | $5.35 | $5.41 | $5.35 | $5.40 | $5.40 | 432,696 |
| 2022-12-28 | $5.31 | $5.34 | $5.28 | $5.30 | $5.30 | 469,307 |
| 2022-12-27 | $5.37 | $5.38 | $5.33 | $5.35 | $5.35 | 553,300 |
| 2022-12-23 | $5.29 | $5.39 | $5.29 | $5.38 | $5.38 | 433,180 |
| 2022-12-22 | $5.35 | $5.37 | $5.27 | $5.33 | $5.33 | 776,303 |
| 2022-12-21 | $5.36 | $5.41 | $5.36 | $5.37 | $5.37 | 380,906 |
| 2022-12-20 | $5.30 | $5.36 | $5.29 | $5.31 | $5.31 | 709,383 |
| 2022-12-19 | $5.31 | $5.33 | $5.27 | $5.30 | $5.30 | 1,695,235 |
| 2022-12-16 | $5.33 | $5.35 | $5.25 | $5.28 | $5.28 | 4,190,615 |
| 2022-12-15 | $5.44 | $5.46 | $5.30 | $5.33 | $5.33 | 637,516 |
| 2022-12-14 | $5.54 | $5.58 | $5.50 | $5.54 | $5.54 | 817,630 |
| 2022-12-13 | $5.61 | $5.62 | $5.48 | $5.53 | $5.53 | 1,482,386 |
| 2022-12-12 | $5.43 | $5.47 | $5.42 | $5.47 | $5.47 | 748,808 |
| 2022-12-09 | $5.41 | $5.47 | $5.41 | $5.42 | $5.42 | 806,044 |
| 2022-12-08 | $5.44 | $5.46 | $5.39 | $5.42 | $5.42 | 545,877 |
| 2022-12-07 | $5.45 | $5.49 | $5.41 | $5.42 | $5.42 | 394,403 |
| 2022-12-06 | $5.47 | $5.50 | $5.37 | $5.40 | $5.40 | 593,398 |
| 2022-12-05 | $5.54 | $5.54 | $5.46 | $5.48 | $5.48 | 906,695 |
| 2022-12-02 | $5.46 | $5.51 | $5.43 | $5.49 | $5.49 | 714,702 |
| 2022-12-01 | $5.48 | $5.50 | $5.40 | $5.46 | $5.46 | 655,441 |
| 2022-11-30 | $5.27 | $5.34 | $5.19 | $5.34 | $5.34 | 637,996 |
| 2022-11-29 | $5.17 | $5.26 | $5.17 | $5.22 | $5.22 | 819,228 |
| 2022-11-28 | $5.24 | $5.27 | $5.17 | $5.18 | $5.18 | 922,940 |
| 2022-11-25 | $5.24 | $5.34 | $5.24 | $5.33 | $5.33 | 606,622 |
| 2022-11-23 | $5.13 | $5.24 | $5.13 | $5.23 | $5.23 | 422,280 |
| 2022-11-22 | $5.20 | $5.24 | $5.17 | $5.24 | $5.24 | 409,706 |
| 2022-11-21 | $5.19 | $5.22 | $5.15 | $5.18 | $5.18 | 1,040,583 |
| 2022-11-18 | $5.27 | $5.30 | $5.21 | $5.29 | $5.29 | 697,168 |
| 2022-11-17 | $5.12 | $5.18 | $5.09 | $5.17 | $5.17 | 611,868 |
| 2022-11-16 | $5.29 | $5.34 | $5.26 | $5.30 | $5.30 | 530,809 |
| 2022-11-15 | $5.28 | $5.30 | $5.14 | $5.19 | $5.19 | 1,140,027 |
| 2022-11-14 | $5.20 | $5.24 | $5.18 | $5.18 | $5.18 | 1,393,311 |
| 2022-11-11 | $5.14 | $5.21 | $5.11 | $5.19 | $5.19 | 707,427 |
| 2022-11-10 | $5.01 | $5.10 | $5.00 | $5.08 | $5.08 | 786,171 |
| 2022-11-09 | $4.77 | $4.84 | $4.73 | $4.73 | $4.73 | 1,633,491 |
| 2022-11-08 | $4.71 | $4.80 | $4.71 | $4.75 | $4.75 | 1,371,719 |
| 2022-11-07 | $4.71 | $4.72 | $4.66 | $4.70 | $4.70 | 1,093,105 |
| 2022-11-04 | $4.51 | $4.64 | $4.48 | $4.59 | $4.59 | 728,159 |
| 2022-11-03 | $4.37 | $4.43 | $4.31 | $4.31 | $4.31 | 1,115,520 |
| 2022-11-02 | $4.51 | $4.54 | $4.41 | $4.43 | $4.43 | 1,289,643 |
| 2022-11-01 | $4.51 | $4.53 | $4.42 | $4.43 | $4.43 | 2,017,196 |
| 2022-10-31 | $4.40 | $4.42 | $4.37 | $4.40 | $4.40 | 2,682,462 |
| 2022-10-28 | $4.43 | $4.44 | $4.40 | $4.44 | $4.44 | 843,987 |
| 2022-10-27 | $4.41 | $4.49 | $4.41 | $4.41 | $4.41 | 898,988 |
| 2022-10-26 | $4.30 | $4.38 | $4.30 | $4.34 | $4.34 | 1,385,461 |
| 2022-10-25 | $4.18 | $4.31 | $4.18 | $4.29 | $4.29 | 5,971,721 |
| 2022-10-24 | $4.20 | $4.26 | $4.13 | $4.16 | $4.16 | 6,773,054 |
| 2022-10-21 | $4.01 | $4.11 | $3.99 | $4.09 | $4.09 | 965,671 |
| 2022-10-20 | $4.11 | $4.13 | $4.05 | $4.06 | $4.06 | 1,116,797 |
| 2022-10-19 | $4.08 | $4.16 | $4.08 | $4.12 | $4.12 | 783,860 |
| 2022-10-18 | $4.21 | $4.23 | $4.11 | $4.15 | $4.15 | 2,078,297 |
| 2022-10-17 | $4.06 | $4.12 | $4.06 | $4.11 | $4.11 | 1,745,569 |
| 2022-10-14 | $4.03 | $4.04 | $3.91 | $3.93 | $3.93 | 1,737,398 |
| 2022-10-13 | $3.83 | $3.98 | $3.82 | $3.98 | $3.98 | 1,884,732 |
| 2022-10-12 | $3.86 | $3.89 | $3.82 | $3.82 | $3.82 | 874,006 |
| 2022-10-11 | $3.95 | $3.97 | $3.88 | $3.88 | $3.88 | 2,668,617 |
| 2022-10-10 | $3.94 | $4.04 | $3.90 | $4.01 | $4.01 | 1,179,083 |
| 2022-10-07 | $4.04 | $4.05 | $3.92 | $3.94 | $3.94 | 1,610,251 |
| 2022-10-06 | $4.11 | $4.11 | $4.01 | $4.02 | $4.02 | 739,189 |
| 2022-10-05 | $4.24 | $4.26 | $4.16 | $4.23 | $4.23 | 1,190,277 |
| 2022-10-04 | $4.34 | $4.41 | $4.33 | $4.39 | $4.39 | 2,345,488 |
| 2022-10-03 | $4.17 | $4.25 | $4.14 | $4.23 | $4.23 | 1,078,849 |
| 2022-09-30 | $4.04 | $4.10 | $4.04 | $4.06 | $4.06 | 1,197,037 |
| 2022-09-29 | $4.10 | $4.11 | $4.02 | $4.08 | $4.08 | 2,608,242 |
| 2022-09-28 | $4.08 | $4.19 | $4.05 | $4.17 | $4.17 | 1,402,886 |
| 2022-09-27 | $4.21 | $4.25 | $4.04 | $4.07 | $4.07 | 2,839,936 |
| 2022-09-26 | $4.34 | $4.36 | $4.29 | $4.30 | $4.30 | 1,166,400 |
| 2022-09-23 | $4.53 | $4.55 | $4.43 | $4.45 | $4.45 | 1,239,193 |
| 2022-09-22 | $4.73 | $4.76 | $4.68 | $4.72 | $4.72 | 1,086,763 |
| 2022-09-21 | $4.75 | $4.80 | $4.67 | $4.68 | $4.68 | 646,277 |
| 2022-09-20 | $4.78 | $4.82 | $4.74 | $4.79 | $4.79 | 1,591,999 |
| 2022-09-19 | $4.83 | $4.94 | $4.83 | $4.93 | $4.93 | 1,135,318 |
| 2022-09-16 | $4.83 | $4.90 | $4.83 | $4.90 | $4.90 | 674,348 |
| 2022-09-15 | $4.84 | $4.88 | $4.82 | $4.82 | $4.82 | 1,063,200 |
| 2022-09-14 | $4.84 | $4.91 | $4.83 | $4.86 | $4.86 | 514,406 |
| 2022-09-13 | $4.94 | $4.96 | $4.84 | $4.86 | $4.86 | 1,176,718 |
| 2022-09-12 | $4.96 | $5.02 | $4.96 | $4.98 | $4.98 | 1,462,391 |
| 2022-09-09 | $4.81 | $4.85 | $4.78 | $4.84 | $4.84 | 858,770 |
| 2022-09-08 | $4.61 | $4.76 | $4.61 | $4.73 | $4.73 | 942,050 |
| 2022-09-07 | $4.66 | $4.74 | $4.65 | $4.74 | $4.74 | 1,490,096 |
| 2022-09-06 | $4.59 | $4.61 | $4.52 | $4.57 | $4.57 | 1,710,425 |
| 2022-09-02 | $4.65 | $4.73 | $4.56 | $4.58 | $4.58 | 952,160 |
| 2022-09-01 | $4.60 | $4.62 | $4.52 | $4.57 | $4.57 | 1,701,076 |
| 2022-08-31 | $4.71 | $4.73 | $4.65 | $4.65 | $4.65 | 818,450 |
| 2022-08-30 | $4.84 | $4.84 | $4.75 | $4.76 | $4.76 | 1,011,602 |
| 2022-08-29 | $4.73 | $4.80 | $4.71 | $4.76 | $4.76 | 1,255,135 |
| 2022-08-26 | $4.89 | $4.89 | $4.75 | $4.77 | $4.77 | 1,511,976 |
| 2022-08-25 | $4.89 | $4.92 | $4.87 | $4.92 | $4.92 | 994,945 |
| 2022-08-24 | $4.83 | $4.91 | $4.83 | $4.90 | $4.90 | 2,433,155 |
| 2022-08-23 | $4.85 | $4.91 | $4.85 | $4.91 | $4.91 | 1,944,564 |
| 2022-08-22 | $4.88 | $4.89 | $4.82 | $4.84 | $4.84 | 2,192,773 |
| 2022-08-19 | $5.01 | $5.01 | $4.97 | $4.98 | $4.98 | 832,702 |
| 2022-08-18 | $5.12 | $5.13 | $5.07 | $5.09 | $5.09 | 723,218 |
| 2022-08-17 | $5.16 | $5.19 | $5.12 | $5.15 | $5.15 | 840,350 |
| 2022-08-16 | $5.18 | $5.19 | $5.13 | $5.16 | $5.16 | 950,457 |
| 2022-08-15 | $5.07 | $5.15 | $5.07 | $5.15 | $5.15 | 1,463,935 |
| 2022-08-12 | $5.11 | $5.17 | $5.10 | $5.15 | $5.15 | 889,257 |
| 2022-08-11 | $5.13 | $5.14 | $5.09 | $5.09 | $5.09 | 1,096,169 |
| 2022-08-10 | $5.12 | $5.14 | $5.08 | $5.10 | $5.10 | 388,934 |
| 2022-08-09 | $5.04 | $5.09 | $5.04 | $5.04 | $5.04 | 1,090,094 |
| 2022-08-08 | $5.11 | $5.14 | $5.06 | $5.07 | $5.07 | 1,049,204 |
| 2022-08-05 | $4.94 | $5.01 | $4.94 | $5.01 | $5.01 | 760,201 |
| 2022-08-04 | $4.94 | $4.99 | $4.94 | $4.95 | $4.95 | 379,124 |
| 2022-08-03 | $4.90 | $4.94 | $4.87 | $4.94 | $4.94 | 744,812 |
| 2022-08-02 | $4.90 | $4.94 | $4.88 | $4.89 | $4.89 | 1,045,251 |
| 2022-08-01 | $5.05 | $5.09 | $5.02 | $5.03 | $5.03 | 1,753,859 |
| 2022-07-29 | $4.98 | $5.02 | $4.94 | $4.96 | $4.96 | 862,471 |
| 2022-07-28 | $4.77 | $4.82 | $4.74 | $4.80 | $4.80 | 1,431,560 |
| 2022-07-27 | $4.75 | $4.80 | $4.70 | $4.79 | $4.79 | 895,666 |
| 2022-07-26 | $4.73 | $4.78 | $4.70 | $4.72 | $4.72 | 2,474,279 |
| 2022-07-25 | $4.79 | $4.83 | $4.77 | $4.78 | $4.78 | 1,872,034 |
| 2022-07-22 | $4.79 | $4.82 | $4.72 | $4.75 | $4.75 | 2,765,560 |
| 2022-07-21 | $4.68 | $4.80 | $4.68 | $4.78 | $4.78 | 3,346,652 |
| 2022-07-20 | $4.96 | $4.97 | $4.70 | $4.72 | $4.72 | 1,066,776 |
| 2022-07-19 | $5.02 | $5.08 | $5.01 | $5.03 | $5.03 | 2,101,658 |
| 2022-07-18 | $4.89 | $4.96 | $4.89 | $4.91 | $4.91 | 3,163,914 |
| 2022-07-15 | $4.90 | $5.07 | $4.88 | $5.00 | $4.79 | 2,257,100 |
| 2022-07-14 | $4.78 | $4.85 | $4.72 | $4.78 | $4.59 | 995,803 |
| 2022-07-13 | $5.07 | $5.16 | $5.03 | $5.10 | $4.89 | 2,276,448 |
| 2022-07-12 | $5.16 | $5.21 | $5.11 | $5.12 | $4.91 | 1,544,937 |
| 2022-07-11 | $5.22 | $5.25 | $5.19 | $5.20 | $4.99 | 1,775,915 |
| 2022-07-08 | $5.26 | $5.31 | $5.24 | $5.28 | $5.06 | 594,652 |
| 2022-07-07 | $5.24 | $5.32 | $5.24 | $5.30 | $5.08 | 929,714 |
| 2022-07-06 | $5.21 | $5.31 | $5.20 | $5.22 | $5.01 | 1,175,639 |
| 2022-07-05 | $5.28 | $5.28 | $5.16 | $5.23 | $5.02 | 1,341,581 |
| 2022-07-01 | $5.42 | $5.54 | $5.40 | $5.52 | $5.29 | 578,190 |
| 2022-06-30 | $5.41 | $5.47 | $5.37 | $5.45 | $5.23 | 684,042 |
| 2022-06-29 | $5.64 | $5.64 | $5.58 | $5.60 | $5.37 | 878,456 |
| 2022-06-28 | $5.70 | $5.73 | $5.64 | $5.64 | $5.41 | 7,165,410 |
| 2022-06-27 | $5.64 | $5.69 | $5.61 | $5.63 | $5.40 | 14,983,016 |
| 2022-06-24 | $5.71 | $5.79 | $5.68 | $5.79 | $5.55 | 6,587,426 |
| 2022-06-23 | $5.69 | $5.71 | $5.62 | $5.68 | $5.45 | 826,500 |
| 2022-06-22 | $5.55 | $5.63 | $5.54 | $5.59 | $5.36 | 1,642,415 |
| 2022-06-21 | $5.69 | $5.74 | $5.68 | $5.72 | $5.49 | 1,685,255 |
| 2022-06-17 | $5.66 | $5.73 | $5.62 | $5.66 | $5.43 | 792,684 |
| 2022-06-16 | $5.58 | $5.70 | $5.55 | $5.66 | $5.42 | 1,120,160 |
| 2022-06-15 | $5.68 | $5.86 | $5.67 | $5.79 | $5.55 | 1,242,081 |
| 2022-06-14 | $5.60 | $5.60 | $5.45 | $5.52 | $5.29 | 4,027,900 |
| 2022-06-13 | $5.65 | $5.67 | $5.52 | $5.54 | $5.31 | 1,364,645 |
| 2022-06-10 | $5.70 | $5.77 | $5.68 | $5.74 | $5.50 | 6,192,701 |
| 2022-06-09 | $6.02 | $6.07 | $5.95 | $5.96 | $5.72 | 2,457,713 |
| 2022-06-08 | $6.24 | $6.27 | $6.15 | $6.16 | $5.91 | 6,599,158 |
| 2022-06-07 | $6.32 | $6.41 | $6.31 | $6.40 | $6.14 | 772,703 |
| 2022-06-06 | $6.37 | $6.44 | $6.37 | $6.39 | $6.12 | 987,860 |
| 2022-06-03 | $6.27 | $6.31 | $6.25 | $6.30 | $6.04 | 493,720 |
| 2022-06-02 | $6.33 | $6.40 | $6.29 | $6.40 | $6.13 | 1,086,668 |
| 2022-06-01 | $6.36 | $6.36 | $6.22 | $6.26 | $6.00 | 654,060 |
| 2022-05-31 | $6.46 | $6.48 | $6.39 | $6.46 | $6.20 | 893,745 |
| 2022-05-27 | $6.55 | $6.60 | $6.54 | $6.59 | $6.32 | 377,054 |
| 2022-05-26 | $6.54 | $6.61 | $6.54 | $6.60 | $6.32 | 585,966 |
| 2022-05-25 | $6.44 | $6.54 | $6.44 | $6.50 | $6.23 | 548,043 |
| 2022-05-24 | $6.38 | $6.50 | $6.37 | $6.49 | $6.22 | 502,004 |
| 2022-05-23 | $6.41 | $6.52 | $6.40 | $6.49 | $6.22 | 715,340 |
| 2022-05-20 | $6.44 | $6.48 | $6.36 | $6.43 | $6.17 | 590,462 |
| 2022-05-19 | $6.17 | $6.30 | $6.17 | $6.25 | $5.99 | 1,079,541 |
| 2022-05-18 | $6.17 | $6.21 | $6.11 | $6.14 | $5.89 | 800,879 |
| 2022-05-17 | $6.29 | $6.32 | $6.23 | $6.31 | $6.05 | 572,430 |
| 2022-05-16 | $6.19 | $6.24 | $6.17 | $6.20 | $5.95 | 1,246,745 |
| 2022-05-13 | $6.05 | $6.16 | $6.03 | $6.12 | $5.87 | 1,156,898 |
| 2022-05-12 | $6.04 | $6.08 | $5.94 | $6.01 | $5.76 | 1,466,991 |
| 2022-05-11 | $6.15 | $6.28 | $6.13 | $6.16 | $5.91 | 3,608,389 |
| 2022-05-10 | $6.18 | $6.21 | $6.08 | $6.12 | $5.87 | 1,272,420 |
| 2022-05-09 | $6.17 | $6.22 | $6.13 | $6.16 | $5.91 | 1,374,430 |
| 2022-05-06 | $6.35 | $6.37 | $6.25 | $6.28 | $6.02 | 782,719 |
| 2022-05-05 | $6.40 | $6.40 | $6.27 | $6.32 | $6.06 | 833,419 |
| 2022-05-04 | $6.51 | $6.65 | $6.46 | $6.58 | $6.31 | 774,936 |
| 2022-05-03 | $6.50 | $6.55 | $6.49 | $6.50 | $6.23 | 987,712 |
| 2022-05-02 | $6.44 | $6.48 | $6.40 | $6.44 | $6.18 | 1,946,408 |
| 2022-04-29 | $6.52 | $6.54 | $6.44 | $6.44 | $6.18 | 1,240,822 |
| 2022-04-28 | $6.43 | $6.54 | $6.41 | $6.52 | $6.25 | 1,182,630 |
| 2022-04-27 | $6.30 | $6.39 | $6.27 | $6.35 | $6.09 | 684,658 |
| 2022-04-26 | $6.52 | $6.52 | $6.36 | $6.37 | $6.11 | 873,953 |
| 2022-04-25 | $6.49 | $6.59 | $6.47 | $6.57 | $6.30 | 1,438,779 |
| 2022-04-22 | $6.50 | $6.50 | $6.39 | $6.41 | $6.15 | 1,052,445 |
| 2022-04-21 | $6.62 | $6.64 | $6.50 | $6.52 | $6.25 | 778,102 |
| 2022-04-20 | $6.63 | $6.67 | $6.60 | $6.63 | $6.36 | 988,160 |
| 2022-04-19 | $6.56 | $6.65 | $6.55 | $6.63 | $6.36 | 3,520,678 |
| 2022-04-18 | $6.81 | $6.81 | $6.60 | $6.62 | $6.35 | 1,472,349 |
| 2022-04-14 | $6.64 | $6.66 | $6.57 | $6.62 | $6.35 | 850,232 |
| 2022-04-13 | $6.62 | $6.71 | $6.62 | $6.71 | $6.43 | 529,873 |
| 2022-04-12 | $6.72 | $6.77 | $6.67 | $6.70 | $6.43 | 609,371 |
| 2022-04-11 | $6.84 | $6.85 | $6.76 | $6.76 | $6.48 | 1,226,156 |
| 2022-04-08 | $6.72 | $6.82 | $6.70 | $6.82 | $6.54 | 883,215 |
| 2022-04-07 | $6.78 | $6.82 | $6.66 | $6.72 | $6.44 | 696,601 |
| 2022-04-06 | $6.67 | $6.75 | $6.64 | $6.72 | $6.44 | 745,996 |
| 2022-04-05 | $6.76 | $6.86 | $6.71 | $6.73 | $6.45 | 930,421 |
| 2022-04-04 | $6.63 | $6.69 | $6.61 | $6.68 | $6.41 | 1,049,095 |
| 2022-04-01 | $6.75 | $6.75 | $6.67 | $6.74 | $6.46 | 896,819 |
| 2022-03-31 | $6.79 | $6.79 | $6.65 | $6.65 | $6.38 | 1,401,100 |
| 2022-03-30 | $6.71 | $6.77 | $6.68 | $6.75 | $6.47 | 866,772 |
| 2022-03-29 | $6.73 | $6.75 | $6.66 | $6.70 | $6.43 | 922,777 |
| 2022-03-28 | $6.44 | $6.47 | $6.40 | $6.45 | $6.19 | 1,540,780 |
| 2022-03-25 | $6.40 | $6.44 | $6.33 | $6.37 | $6.11 | 932,957 |
| 2022-03-24 | $6.30 | $6.36 | $6.26 | $6.32 | $6.06 | 1,090,120 |
| 2022-03-23 | $6.23 | $6.26 | $6.17 | $6.21 | $5.96 | 744,585 |
| 2022-03-22 | $6.34 | $6.38 | $6.31 | $6.36 | $6.10 | 990,488 |
| 2022-03-21 | $6.42 | $6.44 | $6.36 | $6.41 | $6.15 | 570,541 |
| 2022-03-18 | $6.30 | $6.35 | $6.28 | $6.34 | $6.08 | 737,323 |
| 2022-03-17 | $6.27 | $6.38 | $6.22 | $6.29 | $6.03 | 1,042,444 |
| 2022-03-16 | $6.40 | $6.51 | $6.26 | $6.43 | $6.17 | 1,690,280 |
| 2022-03-15 | $6.34 | $6.39 | $6.28 | $6.36 | $6.10 | 3,294,373 |
| 2022-03-14 | $6.34 | $6.37 | $6.28 | $6.32 | $6.06 | 1,286,143 |
| 2022-03-11 | $6.29 | $6.31 | $6.17 | $6.18 | $5.93 | 879,031 |
| 2022-03-10 | $6.28 | $6.38 | $6.25 | $6.31 | $6.05 | 1,038,414 |
| 2022-03-09 | $6.56 | $6.74 | $6.50 | $6.64 | $6.37 | 1,065,778 |
| 2022-03-08 | $6.30 | $6.43 | $6.13 | $6.29 | $6.03 | 1,481,629 |
| 2022-03-07 | $6.21 | $6.23 | $5.89 | $5.94 | $5.70 | 1,517,901 |
| 2022-03-04 | $6.22 | $6.25 | $6.14 | $6.19 | $5.94 | 648,753 |
| 2022-03-03 | $6.70 | $6.70 | $6.48 | $6.52 | $6.25 | 956,275 |
| 2022-03-02 | $6.80 | $6.84 | $6.74 | $6.83 | $6.55 | 642,033 |
| 2022-03-01 | $6.98 | $7.02 | $6.74 | $6.80 | $6.52 | 1,078,789 |
| 2022-02-28 | $7.22 | $7.39 | $7.22 | $7.27 | $6.97 | 1,149,122 |
| 2022-02-25 | $7.27 | $7.38 | $7.27 | $7.38 | $7.08 | 479,331 |
| 2022-02-24 | $6.82 | $7.04 | $6.78 | $7.03 | $6.74 | 2,113,869 |
| 2022-02-23 | $7.21 | $7.24 | $7.02 | $7.05 | $6.76 | 1,037,715 |
| 2022-02-22 | $7.07 | $7.17 | $7.07 | $7.14 | $6.85 | 1,552,264 |
| 2022-02-18 | $7.29 | $7.29 | $7.20 | $7.22 | $6.92 | 792,132 |
| 2022-02-17 | $7.37 | $7.39 | $7.27 | $7.28 | $6.98 | 537,234 |
| 2022-02-16 | $7.23 | $7.39 | $7.23 | $7.37 | $7.07 | 865,377 |
| 2022-02-15 | $7.23 | $7.26 | $7.20 | $7.25 | $6.95 | 1,693,843 |
| 2022-02-14 | $7.11 | $7.14 | $7.02 | $7.06 | $6.77 | 1,780,424 |
| 2022-02-11 | $7.21 | $7.26 | $7.08 | $7.09 | $6.80 | 1,192,833 |
| 2022-02-10 | $7.23 | $7.37 | $7.22 | $7.22 | $6.92 | 2,076,276 |
| 2022-02-09 | $7.36 | $7.39 | $7.33 | $7.33 | $7.03 | 1,154,902 |
| 2022-02-08 | $7.17 | $7.21 | $7.11 | $7.19 | $6.90 | 956,835 |
| 2022-02-07 | $7.26 | $7.35 | $7.25 | $7.30 | $7.00 | 551,023 |
| 2022-02-04 | $7.56 | $7.63 | $7.51 | $7.57 | $7.26 | 594,300 |
| 2022-02-03 | $7.75 | $7.81 | $7.68 | $7.72 | $7.40 | 428,877 |
| 2022-02-02 | $7.67 | $7.73 | $7.66 | $7.71 | $7.39 | 489,910 |
| 2022-02-01 | $7.70 | $7.70 | $7.63 | $7.67 | $7.36 | 672,461 |
| 2022-01-31 | $7.53 | $7.65 | $7.51 | $7.63 | $7.32 | 1,178,156 |
| 2022-01-28 | $7.46 | $7.55 | $7.43 | $7.54 | $7.23 | 710,615 |
| 2022-01-27 | $7.55 | $7.63 | $7.54 | $7.57 | $7.26 | 3,062,771 |
| 2022-01-26 | $7.53 | $7.57 | $7.46 | $7.52 | $7.21 | 3,694,521 |
| 2022-01-25 | $7.46 | $7.58 | $7.43 | $7.55 | $7.24 | 4,194,052 |
| 2022-01-24 | $7.49 | $7.65 | $7.42 | $7.65 | $7.34 | 4,285,865 |
| 2022-01-21 | $7.81 | $7.84 | $7.73 | $7.79 | $7.27 | 964,454 |
| 2022-01-20 | $7.85 | $7.92 | $7.78 | $7.79 | $7.27 | 1,470,547 |
| 2022-01-19 | $7.67 | $7.72 | $7.65 | $7.71 | $7.19 | 1,742,996 |
| 2022-01-18 | $7.65 | $7.73 | $7.62 | $7.71 | $7.19 | 1,742,996 |
| 2022-01-14 | $7.75 | $7.78 | $7.71 | $7.78 | $7.26 | 1,131,286 |
| 2022-01-13 | $7.93 | $7.96 | $7.88 | $7.88 | $7.35 | 1,659,875 |
| 2022-01-12 | $7.84 | $7.91 | $7.81 | $7.91 | $7.38 | 525,374 |
| 2022-01-11 | $7.82 | $7.88 | $7.82 | $7.88 | $7.35 | 1,928,045 |
| 2022-01-10 | $7.83 | $7.88 | $7.75 | $7.86 | $7.33 | 4,069,908 |
| 2022-01-07 | $7.74 | $7.83 | $7.72 | $7.83 | $7.30 | 853,720 |
| 2022-01-06 | $7.88 | $7.89 | $7.78 | $7.79 | $7.27 | 1,691,515 |
| 2022-01-05 | $8.04 | $8.10 | $7.93 | $7.94 | $7.40 | 1,204,128 |
| 2022-01-04 | $8.07 | $8.10 | $8.01 | $8.03 | $7.49 | 1,193,013 |
| 2022-01-03 | $8.08 | $8.18 | $8.06 | $8.14 | $7.59 | 1,339,774 |
| 2021-12-31 | $7.75 | $8.04 | $7.75 | $7.96 | $7.42 | 648,639 |
| 2021-12-30 | $7.92 | $7.96 | $7.91 | $7.92 | $7.39 | 822,808 |
| 2021-12-29 | $7.87 | $7.93 | $7.87 | $7.92 | $7.39 | 424,788 |
| 2021-12-28 | $7.86 | $7.93 | $7.86 | $7.88 | $7.35 | 447,540 |
| 2021-12-27 | $7.79 | $7.83 | $7.78 | $7.82 | $7.30 | 814,201 |
| 2021-12-23 | $7.72 | $7.82 | $7.72 | $7.79 | $7.27 | 933,478 |
| 2021-12-22 | $7.66 | $7.74 | $7.66 | $7.73 | $7.21 | 597,216 |
| 2021-12-21 | $7.55 | $7.68 | $7.55 | $7.68 | $7.16 | 3,267,689 |
| 2021-12-20 | $7.46 | $7.50 | $7.42 | $7.50 | $6.99 | 1,561,775 |
| 2021-12-17 | $7.40 | $7.56 | $7.40 | $7.50 | $6.99 | 1,317,245 |
| 2021-12-16 | $7.48 | $7.50 | $7.42 | $7.47 | $6.97 | 1,553,425 |
| 2021-12-15 | $7.49 | $7.57 | $7.47 | $7.56 | $7.05 | 1,897,547 |
| 2021-12-14 | $7.45 | $7.50 | $7.38 | $7.40 | $6.90 | 970,349 |
| 2021-12-13 | $7.42 | $7.45 | $7.37 | $7.38 | $6.88 | 2,116,083 |
| 2021-12-10 | $7.55 | $7.55 | $7.48 | $7.52 | $7.01 | 1,685,842 |
| 2021-12-09 | $7.55 | $7.55 | $7.45 | $7.51 | $7.01 | 3,853,855 |
| 2021-12-08 | $7.58 | $7.59 | $7.53 | $7.56 | $7.05 | 906,592 |
| 2021-12-07 | $7.56 | $7.62 | $7.55 | $7.59 | $7.08 | 1,056,284 |
| 2021-12-06 | $7.47 | $7.58 | $7.42 | $7.53 | $7.03 | 1,254,070 |
| 2021-12-03 | $7.36 | $7.36 | $7.25 | $7.32 | $6.83 | 723,764 |
| 2021-12-02 | $7.45 | $7.49 | $7.41 | $7.42 | $6.92 | 1,115,817 |
| 2021-12-01 | $7.57 | $7.63 | $7.43 | $7.44 | $6.94 | 1,171,559 |
| 2021-11-30 | $7.64 | $7.67 | $7.46 | $7.53 | $7.02 | 1,305,089 |
| 2021-11-29 | $7.71 | $7.71 | $7.58 | $7.61 | $7.10 | 710,840 |
| 2021-11-26 | $7.80 | $7.80 | $7.63 | $7.70 | $7.18 | 487,397 |
| 2021-11-24 | $7.77 | $7.88 | $7.77 | $7.85 | $7.32 | 471,863 |
| 2021-11-23 | $7.74 | $7.78 | $7.70 | $7.73 | $7.21 | 458,562 |
| 2021-11-22 | $7.72 | $7.79 | $7.67 | $7.73 | $7.21 | 811,025 |
| 2021-11-19 | $7.81 | $7.83 | $7.77 | $7.79 | $7.27 | 722,026 |
| 2021-11-18 | $7.92 | $7.97 | $7.91 | $7.95 | $7.42 | 527,867 |
| 2021-11-17 | $7.99 | $7.99 | $7.93 | $7.95 | $7.42 | 476,638 |
| 2021-11-16 | $8.04 | $8.04 | $7.96 | $7.96 | $7.42 | 457,320 |
| 2021-11-15 | $8.09 | $8.14 | $8.07 | $8.09 | $7.55 | 539,397 |
| 2021-11-12 | $8.04 | $8.09 | $8.04 | $8.07 | $7.53 | 667,883 |
| 2021-11-11 | $8.08 | $8.14 | $8.06 | $8.07 | $7.53 | 377,352 |
| 2021-11-10 | $8.21 | $8.24 | $8.14 | $8.14 | $7.59 | 339,659 |
| 2021-11-09 | $8.18 | $8.22 | $8.15 | $8.19 | $7.64 | 404,377 |
| 2021-11-08 | $8.34 | $8.34 | $8.26 | $8.30 | $7.74 | 633,853 |
| 2021-11-05 | $8.29 | $8.40 | $8.29 | $8.40 | $7.84 | 271,792 |
| 2021-11-04 | $8.34 | $8.45 | $8.28 | $8.38 | $7.81 | 394,896 |
| 2021-11-03 | $8.31 | $8.41 | $8.28 | $8.40 | $7.83 | 321,118 |
| 2021-11-02 | $8.39 | $8.39 | $8.30 | $8.34 | $7.78 | 551,079 |
| 2021-11-01 | $8.36 | $8.45 | $8.31 | $8.45 | $7.88 | 650,177 |
| 2021-10-29 | $8.32 | $8.36 | $8.28 | $8.33 | $7.77 | 688,870 |
| 2021-10-28 | $8.37 | $8.45 | $8.36 | $8.43 | $7.86 | 1,247,939 |
| 2021-10-27 | $8.36 | $8.37 | $8.29 | $8.32 | $7.76 | 4,689,019 |
| 2021-10-26 | $8.25 | $8.25 | $8.21 | $8.24 | $7.69 | 6,337,605 |
| 2021-10-25 | $8.15 | $8.18 | $8.11 | $8.17 | $7.62 | 654,960 |
| 2021-10-22 | $8.25 | $8.29 | $8.18 | $8.20 | $7.65 | 1,400,744 |
| 2021-10-21 | $8.34 | $8.34 | $8.27 | $8.31 | $7.75 | 1,063,021 |
| 2021-10-20 | $8.36 | $8.39 | $8.32 | $8.37 | $7.81 | 346,433 |
| 2021-10-19 | $8.15 | $8.23 | $8.15 | $8.22 | $7.67 | 845,905 |
| 2021-10-18 | $7.96 | $8.00 | $7.90 | $7.99 | $7.45 | 1,952,593 |
| 2021-10-15 | $7.97 | $8.01 | $7.96 | $7.97 | $7.43 | 464,472 |
| 2021-10-14 | $8.03 | $8.03 | $7.97 | $8.02 | $7.48 | 380,979 |
| 2021-10-13 | $7.80 | $7.89 | $7.80 | $7.87 | $7.34 | 406,984 |
| 2021-10-12 | $7.70 | $7.78 | $7.70 | $7.76 | $7.24 | 437,904 |
| 2021-10-11 | $7.76 | $7.80 | $7.71 | $7.71 | $7.19 | 485,410 |
| 2021-10-08 | $7.93 | $7.97 | $7.91 | $7.93 | $7.40 | 961,421 |
| 2021-10-07 | $7.93 | $7.99 | $7.92 | $7.92 | $7.39 | 1,615,114 |
| 2021-10-06 | $7.66 | $7.78 | $7.66 | $7.78 | $7.26 | 319,186 |
| 2021-10-05 | $7.78 | $7.84 | $7.77 | $7.83 | $7.30 | 1,129,258 |
| 2021-10-04 | $7.82 | $7.83 | $7.75 | $7.80 | $7.28 | 431,046 |
| 2021-10-01 | $7.81 | $7.81 | $7.73 | $7.78 | $7.26 | 447,117 |
| 2021-09-30 | $7.73 | $7.73 | $7.61 | $7.64 | $7.13 | 506,324 |
| 2021-09-29 | $7.80 | $7.85 | $7.78 | $7.81 | $7.28 | 690,278 |
| 2021-09-28 | $8.02 | $8.02 | $7.90 | $7.94 | $7.41 | 473,164 |
| 2021-09-27 | $8.09 | $8.10 | $8.02 | $8.04 | $7.50 | 1,151,216 |
| 2021-09-24 | $8.20 | $8.25 | $8.14 | $8.17 | $7.62 | 1,110,788 |
| 2021-09-23 | $8.30 | $8.32 | $8.23 | $8.25 | $7.70 | 524,847 |
| 2021-09-22 | $8.06 | $8.14 | $8.05 | $8.06 | $7.52 | 1,009,930 |
| 2021-09-21 | $8.06 | $8.07 | $8.01 | $8.04 | $7.50 | 527,035 |
| 2021-09-20 | $8.00 | $8.00 | $7.90 | $7.95 | $7.42 | 621,118 |
| 2021-09-17 | $8.19 | $8.22 | $8.09 | $8.10 | $7.56 | 368,208 |
| 2021-09-16 | $8.21 | $8.23 | $8.16 | $8.20 | $7.65 | 895,999 |
| 2021-09-15 | $8.34 | $8.34 | $8.24 | $8.32 | $7.76 | 2,239,333 |
| 2021-09-14 | $8.85 | $8.85 | $8.71 | $8.72 | $8.13 | 399,639 |
| 2021-09-13 | $8.76 | $8.83 | $8.75 | $8.82 | $8.23 | 2,221,727 |
| 2021-09-10 | $8.76 | $8.76 | $8.62 | $8.63 | $8.05 | 1,362,055 |
| 2021-09-09 | $8.85 | $8.91 | $8.80 | $8.81 | $8.22 | 663,748 |
| 2021-09-08 | $8.86 | $8.88 | $8.81 | $8.85 | $8.25 | 488,928 |
| 2021-09-07 | $8.92 | $8.99 | $8.92 | $8.93 | $8.33 | 224,779 |
| 2021-09-03 | $9.11 | $9.17 | $9.06 | $9.13 | $8.52 | 170,258 |
| 2021-09-02 | $9.19 | $9.20 | $9.11 | $9.19 | $8.57 | 383,033 |
| 2021-09-01 | $9.13 | $9.22 | $9.13 | $9.17 | $8.55 | 248,737 |
| 2021-08-31 | $9.02 | $9.08 | $9.01 | $9.04 | $8.43 | 345,682 |
| 2021-08-30 | $8.98 | $9.11 | $8.98 | $9.08 | $8.46 | 239,246 |
| 2021-08-27 | $8.94 | $9.05 | $8.94 | $9.01 | $8.40 | 234,506 |
| 2021-08-26 | $8.97 | $9.01 | $8.94 | $8.97 | $8.36 | 338,571 |
| 2021-08-25 | $9.05 | $9.12 | $9.02 | $9.12 | $8.51 | 200,114 |
| 2021-08-24 | $9.12 | $9.14 | $9.06 | $9.10 | $8.49 | 214,770 |
| 2021-08-23 | $9.18 | $9.19 | $9.14 | $9.17 | $8.55 | 424,362 |
| 2021-08-20 | $9.28 | $9.34 | $9.23 | $9.30 | $8.67 | 873,113 |
| 2021-08-19 | $9.19 | $9.25 | $9.16 | $9.23 | $8.61 | 1,167,322 |
| 2021-08-18 | $9.11 | $9.17 | $9.10 | $9.10 | $8.49 | 341,389 |
| 2021-08-17 | $9.09 | $9.13 | $8.99 | $9.08 | $8.47 | 900,672 |
| 2021-08-16 | $9.18 | $9.24 | $9.16 | $9.22 | $8.60 | 352,682 |
| 2021-08-13 | $9.19 | $9.27 | $9.19 | $9.26 | $8.64 | 526,203 |
| 2021-08-12 | $9.14 | $9.19 | $9.10 | $9.19 | $8.57 | 241,382 |
| 2021-08-11 | $9.14 | $9.19 | $9.13 | $9.18 | $8.56 | 688,698 |
| 2021-08-10 | $9.10 | $9.13 | $9.07 | $9.09 | $8.48 | 818,583 |
| 2021-08-09 | $9.14 | $9.18 | $9.09 | $9.10 | $8.49 | 785,831 |
| 2021-08-06 | $9.10 | $9.14 | $9.06 | $9.10 | $8.49 | 209,315 |
| 2021-08-05 | $9.08 | $9.16 | $9.08 | $9.14 | $8.52 | 188,525 |
| 2021-08-04 | $9.14 | $9.14 | $9.04 | $9.09 | $8.48 | 266,733 |
| 2021-08-03 | $9.11 | $9.12 | $9.06 | $9.11 | $8.49 | 258,513 |
| 2021-08-02 | $9.19 | $9.19 | $9.11 | $9.16 | $8.54 | 352,144 |
| 2021-07-30 | $9.32 | $9.32 | $9.14 | $9.16 | $8.54 | 330,732 |
| 2021-07-29 | $9.60 | $9.60 | $9.32 | $9.50 | $8.86 | 624,170 |
| 2021-07-28 | $9.44 | $9.54 | $9.41 | $9.52 | $8.88 | 216,644 |
| 2021-07-27 | $9.44 | $9.44 | $9.30 | $9.38 | $8.75 | 379,642 |
| 2021-07-26 | $9.40 | $9.58 | $9.40 | $9.53 | $8.89 | 328,510 |
| 2021-07-23 | $9.32 | $9.49 | $9.32 | $9.45 | $8.81 | 248,688 |
| 2021-07-22 | $9.44 | $9.44 | $9.30 | $9.31 | $8.68 | 171,426 |
| 2021-07-21 | $9.08 | $9.21 | $9.07 | $9.16 | $8.55 | 276,839 |
| 2021-07-20 | $8.85 | $8.99 | $8.83 | $8.96 | $8.35 | 915,604 |
| 2021-07-19 | $9.02 | $9.02 | $8.86 | $8.93 | $8.33 | 477,094 |
| 2021-07-16 | $9.50 | $9.54 | $9.35 | $9.40 | $8.64 | 309,849 |
| 2021-07-15 | $9.46 | $9.46 | $9.30 | $9.32 | $8.57 | 279,642 |
| 2021-07-14 | $9.54 | $9.54 | $9.43 | $9.48 | $8.72 | 308,398 |
| 2021-07-13 | $9.42 | $9.49 | $9.41 | $9.41 | $8.66 | 246,790 |
| 2021-07-12 | $9.55 | $9.56 | $9.49 | $9.56 | $8.79 | 289,931 |
| 2021-07-09 | $9.33 | $9.42 | $9.29 | $9.38 | $8.63 | 639,844 |
| 2021-07-08 | $9.26 | $9.33 | $9.20 | $9.31 | $8.56 | 434,133 |
| 2021-07-07 | $9.42 | $9.52 | $9.42 | $9.48 | $8.72 | 292,809 |
| 2021-07-06 | $9.42 | $9.42 | $9.32 | $9.36 | $8.61 | 269,376 |
| 2021-07-02 | $9.22 | $9.30 | $9.20 | $9.26 | $8.52 | 198,899 |
| 2021-07-01 | $9.25 | $9.32 | $9.24 | $9.29 | $8.55 | 386,502 |
| 2021-06-30 | $9.29 | $9.33 | $9.21 | $9.27 | $8.53 | 248,685 |
| 2021-06-29 | $9.53 | $9.53 | $9.48 | $9.51 | $8.75 | 403,693 |
| 2021-06-28 | $9.51 | $9.52 | $9.45 | $9.45 | $8.70 | 604,530 |
| 2021-06-25 | $9.52 | $9.56 | $9.47 | $9.56 | $8.79 | 1,125,497 |
| 2021-06-24 | $9.53 | $9.57 | $9.50 | $9.57 | $8.80 | 373,547 |
| 2021-06-23 | $9.54 | $9.65 | $9.45 | $9.49 | $8.73 | 366,844 |
| 2021-06-22 | $9.60 | $9.67 | $9.57 | $9.66 | $8.89 | 729,087 |
| 2021-06-21 | $9.58 | $9.68 | $9.56 | $9.66 | $8.89 | 596,903 |
| 2021-06-18 | $9.42 | $9.57 | $9.42 | $9.46 | $8.70 | 447,304 |
| 2021-06-17 | $9.57 | $9.63 | $9.53 | $9.60 | $8.83 | 423,698 |
| 2021-06-16 | $9.87 | $9.94 | $9.78 | $9.81 | $9.02 | 306,725 |
| 2021-06-15 | $9.79 | $9.81 | $9.72 | $9.78 | $9.00 | 276,527 |
| 2021-06-14 | $9.74 | $9.82 | $9.73 | $9.82 | $9.03 | 254,805 |
| 2021-06-11 | $9.65 | $9.70 | $9.61 | $9.69 | $8.91 | 482,300 |
| 2021-06-10 | $9.66 | $9.68 | $9.63 | $9.65 | $8.88 | 286,547 |
| 2021-06-09 | $9.80 | $9.80 | $9.67 | $9.73 | $8.95 | 270,540 |
| 2021-06-08 | $9.75 | $9.79 | $9.68 | $9.76 | $8.98 | 272,110 |
| 2021-06-07 | $9.94 | $9.94 | $9.64 | $9.74 | $8.96 | 275,453 |
| 2021-06-04 | $9.60 | $9.64 | $9.56 | $9.64 | $8.86 | 316,979 |
| 2021-06-03 | $9.59 | $9.60 | $9.52 | $9.59 | $8.82 | 775,369 |
| 2021-06-02 | $9.71 | $9.73 | $9.66 | $9.70 | $8.92 | 414,287 |
| 2021-06-01 | $9.94 | $9.94 | $9.80 | $9.81 | $9.02 | 547,594 |
| 2021-05-28 | $9.79 | $9.92 | $9.78 | $9.86 | $9.07 | 263,045 |
| 2021-05-27 | $9.89 | $9.93 | $9.81 | $9.90 | $9.10 | 255,522 |
| 2021-05-26 | $9.98 | $9.98 | $9.89 | $9.91 | $9.11 | 326,312 |
| 2021-05-25 | $9.99 | $10.00 | $9.92 | $9.94 | $9.14 | 362,906 |
| 2021-05-24 | $9.94 | $9.97 | $9.89 | $9.94 | $9.14 | 167,259 |
| 2021-05-21 | $9.85 | $9.95 | $9.85 | $9.93 | $9.13 | 216,005 |
| 2021-05-20 | $9.77 | $9.84 | $9.77 | $9.82 | $9.03 | 325,800 |
| 2021-05-19 | $9.76 | $9.76 | $9.64 | $9.67 | $8.90 | 253,198 |
| 2021-05-18 | $10.26 | $10.26 | $9.75 | $9.87 | $9.08 | 339,089 |
| 2021-05-17 | $9.92 | $9.93 | $9.82 | $9.85 | $9.06 | 637,026 |
| 2021-05-14 | $9.85 | $9.97 | $9.84 | $9.97 | $9.17 | 471,081 |
| 2021-05-13 | $9.71 | $9.77 | $9.66 | $9.75 | $8.97 | 714,407 |
| 2021-05-12 | $9.68 | $9.70 | $9.54 | $9.58 | $8.81 | 566,175 |
| 2021-05-11 | $9.76 | $9.81 | $9.73 | $9.76 | $8.98 | 681,515 |
| 2021-05-10 | $10.02 | $10.04 | $9.96 | $9.96 | $9.16 | 447,154 |
| 2021-05-07 | $9.96 | $10.07 | $9.96 | $10.02 | $9.22 | 292,384 |
| 2021-05-06 | $9.96 | $10.10 | $9.88 | $9.95 | $9.15 | 252,540 |
| 2021-05-05 | $9.88 | $9.98 | $9.85 | $9.98 | $9.18 | 487,971 |
| 2021-05-04 | $9.87 | $9.87 | $9.75 | $9.85 | $9.06 | 265,374 |
| 2021-05-03 | $10.01 | $10.07 | $9.99 | $10.03 | $9.23 | 350,310 |
| 2021-04-30 | $9.98 | $9.98 | $9.87 | $9.89 | $9.10 | 873,214 |
| 2021-04-29 | $10.10 | $10.15 | $10.01 | $10.13 | $9.31 | 509,676 |
| 2021-04-28 | $10.13 | $10.25 | $10.13 | $10.20 | $9.38 | 275,885 |
| 2021-04-27 | $10.32 | $10.32 | $10.25 | $10.32 | $9.49 | 375,583 |
| 2021-04-26 | $10.40 | $10.44 | $10.36 | $10.41 | $9.58 | 335,507 |
| 2021-04-23 | $10.43 | $10.58 | $10.37 | $10.57 | $9.72 | 996,214 |
| 2021-04-22 | $10.35 | $10.44 | $10.31 | $10.37 | $9.54 | 301,018 |
| 2021-04-21 | $10.08 | $10.26 | $10.08 | $10.26 | $9.44 | 535,064 |
| 2021-04-20 | $10.21 | $10.35 | $10.19 | $10.32 | $9.49 | 790,583 |
| 2021-04-19 | $10.36 | $10.41 | $10.31 | $10.41 | $9.58 | 379,905 |
| 2021-04-16 | $10.29 | $10.41 | $10.29 | $10.37 | $9.54 | 525,235 |
| 2021-04-15 | $10.12 | $10.30 | $10.12 | $10.26 | $9.44 | 404,897 |
| 2021-04-14 | $10.14 | $10.18 | $10.05 | $10.17 | $9.36 | 296,218 |
| 2021-04-13 | $10.13 | $10.30 | $10.13 | $10.27 | $9.45 | 462,812 |
| 2021-04-12 | $10.15 | $10.21 | $10.13 | $10.17 | $9.36 | 937,052 |
| 2021-04-09 | $10.20 | $10.26 | $10.16 | $10.24 | $9.42 | 1,381,661 |
| 2021-04-08 | $10.29 | $10.36 | $10.23 | $10.29 | $9.47 | 239,357 |
| 2021-04-07 | $10.21 | $10.21 | $10.14 | $10.17 | $9.36 | 399,156 |
| 2021-04-06 | $10.14 | $10.17 | $10.06 | $10.13 | $9.32 | 393,272 |
| 2021-04-05 | $10.02 | $10.31 | $9.99 | $10.21 | $9.39 | 901,730 |
| 2021-04-01 | $9.93 | $9.94 | $9.82 | $9.94 | $9.14 | 552,858 |
| 2021-03-31 | $9.86 | $9.95 | $9.86 | $9.90 | $9.11 | 733,351 |
| 2021-03-30 | $9.88 | $9.89 | $9.79 | $9.83 | $9.04 | 898,149 |
| 2021-03-29 | $9.86 | $10.02 | $9.86 | $9.99 | $9.19 | 702,854 |
| 2021-03-26 | $9.92 | $9.98 | $9.84 | $9.94 | $9.14 | 1,793,179 |
| 2021-03-25 | $9.94 | $9.97 | $9.85 | $9.91 | $9.12 | 551,698 |
| 2021-03-24 | $9.77 | $9.96 | $9.77 | $9.95 | $9.15 | 443,550 |
| 2021-03-23 | $9.86 | $9.98 | $9.83 | $9.94 | $9.14 | 521,648 |
| 2021-03-22 | $9.87 | $9.94 | $9.77 | $9.85 | $9.06 | 289,374 |
| 2021-03-19 | $9.73 | $9.90 | $9.66 | $9.83 | $9.04 | 305,076 |
| 2021-03-18 | $9.52 | $9.73 | $9.48 | $9.70 | $8.92 | 393,450 |
| 2021-03-17 | $9.74 | $9.89 | $9.62 | $9.83 | $9.04 | 743,191 |
| 2021-03-16 | $9.78 | $9.80 | $9.65 | $9.76 | $8.98 | 648,736 |
| 2021-03-15 | $9.67 | $9.76 | $9.63 | $9.70 | $8.92 | 269,746 |
| 2021-03-12 | $9.85 | $9.90 | $9.76 | $9.88 | $9.09 | 412,022 |
| 2021-03-11 | $9.93 | $9.98 | $9.88 | $9.95 | $9.15 | 225,795 |
| 2021-03-10 | $9.74 | $9.81 | $9.70 | $9.76 | $8.98 | 850,719 |
| 2021-03-09 | $9.78 | $9.78 | $9.55 | $9.60 | $8.83 | 382,871 |
| 2021-03-08 | $9.45 | $9.62 | $9.44 | $9.48 | $8.72 | 310,070 |
| 2021-03-05 | $9.40 | $9.50 | $9.28 | $9.50 | $8.73 | 1,219,419 |
| 2021-03-04 | $9.38 | $9.48 | $9.18 | $9.27 | $8.53 | 362,040 |
| 2021-03-03 | $9.14 | $9.23 | $9.03 | $9.09 | $8.36 | 876,123 |
| 2021-03-02 | $9.44 | $9.49 | $9.36 | $9.41 | $8.66 | 366,305 |
| 2021-03-01 | $9.43 | $9.59 | $9.40 | $9.55 | $8.78 | 254,762 |
| 2021-02-26 | $9.54 | $9.54 | $9.39 | $9.44 | $8.68 | 738,212 |
| 2021-02-25 | $9.53 | $9.61 | $9.35 | $9.61 | $8.84 | 891,367 |
| 2021-02-24 | $9.50 | $9.64 | $9.47 | $9.61 | $8.84 | 891,367 |
| 2021-02-23 | $9.61 | $9.68 | $9.47 | $9.64 | $8.87 | 303,289 |
| 2021-02-22 | $9.85 | $9.85 | $9.75 | $9.78 | $9.00 | 350,373 |
| 2021-02-19 | $9.95 | $9.95 | $9.83 | $9.88 | $9.09 | 292,365 |
| 2021-02-18 | $9.92 | $9.95 | $9.81 | $9.91 | $9.12 | 1,877,073 |
| 2021-02-17 | $9.95 | $10.03 | $9.89 | $9.95 | $9.15 | 527,375 |
| 2021-02-16 | $10.11 | $10.11 | $10.01 | $10.02 | $9.21 | 384,610 |
| 2021-02-12 | $10.17 | $10.27 | $10.14 | $10.23 | $9.41 | 288,551 |
| 2021-02-11 | $10.25 | $10.28 | $10.16 | $10.23 | $9.41 | 318,615 |
| 2021-02-10 | $10.03 | $10.07 | $9.95 | $10.01 | $9.21 | 410,278 |
| 2021-02-09 | $10.02 | $10.08 | $9.95 | $10.01 | $9.21 | 410,278 |
| 2021-02-08 | $10.24 | $10.27 | $10.15 | $10.19 | $9.37 | 275,272 |
| 2021-02-05 | $10.19 | $10.20 | $10.06 | $10.13 | $9.32 | 327,375 |
| 2021-02-04 | $10.09 | $10.29 | $10.05 | $10.27 | $9.45 | 296,816 |
| 2021-02-03 | $10.25 | $10.30 | $10.11 | $10.30 | $9.47 | 314,307 |
| 2021-02-02 | $9.82 | $10.05 | $9.76 | $10.04 | $9.24 | 270,731 |
| 2021-02-01 | $9.90 | $9.93 | $9.85 | $9.89 | $9.10 | 602,310 |
| 2021-01-29 | $10.00 | $10.06 | $9.82 | $9.92 | $9.13 | 1,267,736 |
| 2021-01-28 | $10.07 | $10.20 | $10.01 | $10.09 | $9.28 | 1,035,745 |
| 2021-01-27 | $9.86 | $9.99 | $9.75 | $9.90 | $9.11 | 494,320 |
| 2021-01-26 | $10.13 | $10.24 | $10.08 | $10.21 | $9.39 | 392,391 |
| 2021-01-25 | $10.04 | $10.16 | $9.99 | $10.15 | $9.34 | 284,855 |
| 2021-01-22 | $10.15 | $10.17 | $10.08 | $10.15 | $9.34 | 298,042 |
| 2021-01-21 | $10.35 | $10.35 | $10.16 | $10.30 | $9.47 | 546,536 |
| 2021-01-20 | $10.20 | $10.43 | $10.15 | $10.43 | $9.59 | 455,428 |
| 2021-01-19 | $10.47 | $10.47 | $10.34 | $10.42 | $9.59 | 654,526 |
| 2021-01-15 | $10.51 | $10.58 | $10.43 | $10.46 | $9.62 | 621,878 |
| 2021-01-14 | $10.82 | $11.01 | $10.70 | $10.80 | $9.74 | 736,214 |
| 2021-01-13 | $10.79 | $10.88 | $10.77 | $10.85 | $9.78 | 1,431,015 |
| 2021-01-12 | $10.79 | $10.80 | $10.61 | $10.76 | $9.70 | 1,514,500 |
| 2021-01-11 | $10.71 | $10.90 | $10.68 | $10.85 | $9.78 | 816,943 |
| 2021-01-08 | $10.90 | $10.97 | $10.78 | $10.90 | $9.83 | 640,904 |
| 2021-01-07 | $10.79 | $10.81 | $10.70 | $10.71 | $9.66 | 314,458 |
| 2021-01-06 | $10.69 | $11.00 | $10.63 | $10.95 | $9.87 | 211,480 |
| 2021-01-05 | $10.24 | $10.37 | $10.20 | $10.31 | $9.29 | 279,214 |
| 2021-01-04 | $10.42 | $10.49 | $10.24 | $10.32 | $9.31 | 291,487 |
| 2020-12-31 | $9.76 | $10.32 | $9.76 | $10.15 | $9.15 | 637,978 |
| 2020-12-30 | $10.16 | $10.22 | $10.08 | $10.19 | $9.19 | 753,630 |
| 2020-12-29 | $10.13 | $10.19 | $10.05 | $10.11 | $9.11 | 333,486 |
| 2020-12-28 | $10.07 | $10.19 | $10.07 | $10.14 | $9.14 | 223,228 |
| 2020-12-24 | $9.85 | $10.09 | $9.85 | $10.04 | $9.05 | 187,404 |
| 2020-12-23 | $9.99 | $10.13 | $9.98 | $10.02 | $9.03 | 327,621 |
| 2020-12-22 | $9.69 | $9.82 | $9.64 | $9.80 | $8.83 | 246,314 |
| 2020-12-21 | $9.55 | $9.69 | $9.43 | $9.63 | $8.68 | 391,073 |
| 2020-12-18 | $10.00 | $10.02 | $9.88 | $9.97 | $8.99 | 237,345 |
| 2020-12-17 | $10.02 | $10.25 | $9.95 | $10.11 | $9.11 | 300,784 |
| 2020-12-16 | $9.93 | $9.93 | $9.83 | $9.86 | $8.89 | 271,283 |
| 2020-12-15 | $9.78 | $9.82 | $9.73 | $9.79 | $8.83 | 245,455 |
| 2020-12-14 | $9.83 | $9.89 | $9.78 | $9.80 | $8.83 | 303,747 |
| 2020-12-11 | $9.84 | $9.84 | $9.68 | $9.74 | $8.78 | 234,152 |
| 2020-12-10 | $9.90 | $10.03 | $9.84 | $9.95 | $8.97 | 326,560 |
| 2020-12-09 | $9.83 | $9.83 | $9.68 | $9.74 | $8.78 | 225,209 |
| 2020-12-08 | $9.76 | $9.88 | $9.73 | $9.83 | $8.86 | 376,340 |
| 2020-12-07 | $9.90 | $9.90 | $9.84 | $9.85 | $8.88 | 213,725 |
| 2020-12-04 | $9.90 | $9.97 | $9.87 | $9.96 | $8.98 | 297,389 |
| 2020-12-03 | $9.99 | $9.99 | $9.91 | $9.93 | $8.95 | 270,568 |
| 2020-12-02 | $9.98 | $10.01 | $9.94 | $10.01 | $9.02 | 172,092 |
| 2020-12-01 | $9.97 | $10.01 | $9.92 | $9.98 | $9.00 | 385,263 |
| 2020-11-30 | $10.13 | $10.13 | $9.93 | $9.95 | $8.97 | 364,768 |
| 2020-11-27 | $10.10 | $10.15 | $10.04 | $10.10 | $9.11 | 193,799 |
| 2020-11-25 | $10.04 | $10.13 | $10.01 | $10.06 | $9.07 | 312,655 |
| 2020-11-24 | $9.85 | $9.98 | $9.84 | $9.96 | $8.98 | 280,649 |
| 2020-11-23 | $9.62 | $9.66 | $9.51 | $9.56 | $8.62 | 188,367 |
| 2020-11-20 | $9.73 | $9.74 | $9.67 | $9.68 | $8.73 | 178,316 |
| 2020-11-19 | $9.65 | $9.77 | $9.62 | $9.74 | $8.78 | 725,547 |
| 2020-11-18 | $9.52 | $9.60 | $9.48 | $9.51 | $8.57 | 138,240 |
| 2020-11-17 | $9.52 | $9.62 | $9.52 | $9.59 | $8.65 | 520,889 |
| 2020-11-16 | $9.58 | $9.58 | $9.46 | $9.52 | $8.58 | 218,530 |
| 2020-11-13 | $9.47 | $9.52 | $9.44 | $9.52 | $8.58 | 252,177 |
| 2020-11-12 | $9.58 | $9.58 | $9.40 | $9.44 | $8.51 | 166,062 |
| 2020-11-11 | $9.57 | $9.64 | $9.55 | $9.60 | $8.65 | 162,083 |
| 2020-11-10 | $9.47 | $9.53 | $9.42 | $9.49 | $8.56 | 210,670 |
| 2020-11-09 | $9.61 | $9.61 | $9.35 | $9.40 | $8.47 | 169,798 |
| 2020-11-06 | $9.20 | $9.21 | $9.08 | $9.12 | $8.22 | 166,800 |
| 2020-11-05 | $8.95 | $9.03 | $8.86 | $8.95 | $8.06 | 218,548 |
| 2020-11-04 | $8.46 | $8.68 | $8.39 | $8.43 | $7.60 | 261,875 |
| 2020-11-03 | $8.22 | $8.45 | $8.22 | $8.40 | $7.57 | 344,444 |
| 2020-11-02 | $8.08 | $8.12 | $8.01 | $8.08 | $7.28 | 450,211 |
| 2020-10-30 | $8.02 | $8.06 | $7.85 | $7.93 | $7.15 | 321,411 |
| 2020-10-29 | $8.10 | $8.12 | $7.99 | $8.05 | $7.26 | 514,763 |
| 2020-10-28 | $8.21 | $8.26 | $8.04 | $8.04 | $7.25 | 210,990 |
| 2020-10-27 | $8.76 | $8.78 | $8.65 | $8.65 | $7.80 | 263,183 |
| 2020-10-26 | $8.84 | $8.87 | $8.76 | $8.78 | $7.92 | 215,777 |
| 2020-10-23 | $8.94 | $8.98 | $8.84 | $8.98 | $8.10 | 486,097 |
| 2020-10-22 | $8.77 | $8.81 | $8.71 | $8.76 | $7.90 | 211,297 |
| 2020-10-21 | $8.85 | $8.95 | $8.81 | $8.86 | $7.99 | 222,329 |
| 2020-10-20 | $8.89 | $8.96 | $8.87 | $8.93 | $8.05 | 300,601 |
| 2020-10-19 | $8.81 | $8.83 | $8.60 | $8.60 | $7.75 | 303,947 |
| 2020-10-16 | $8.70 | $8.80 | $8.69 | $8.77 | $7.91 | 317,364 |
| 2020-10-15 | $8.70 | $8.74 | $8.66 | $8.72 | $7.86 | 345,778 |
| 2020-10-14 | $9.04 | $9.12 | $8.97 | $9.00 | $8.11 | 353,839 |
| 2020-10-13 | $9.02 | $9.02 | $8.94 | $8.99 | $8.10 | 320,302 |
| 2020-10-12 | $8.92 | $9.05 | $8.90 | $9.01 | $8.12 | 223,368 |
| 2020-10-09 | $8.85 | $8.90 | $8.77 | $8.85 | $7.98 | 459,036 |
| 2020-10-08 | $8.80 | $8.88 | $8.80 | $8.85 | $7.98 | 427,583 |
| 2020-10-07 | $8.80 | $8.97 | $8.80 | $8.94 | $8.06 | 1,116,428 |
| 2020-10-06 | $8.71 | $8.74 | $8.53 | $8.54 | $7.70 | 282,503 |
| 2020-10-05 | $8.63 | $8.70 | $8.59 | $8.70 | $7.84 | 262,301 |
| 2020-10-02 | $8.62 | $8.76 | $8.62 | $8.73 | $7.87 | 205,609 |
| 2020-10-01 | $8.64 | $8.74 | $8.62 | $8.73 | $7.87 | 696,999 |
| 2020-09-30 | $8.70 | $8.73 | $8.60 | $8.60 | $7.75 | 334,072 |
| 2020-09-29 | $8.72 | $8.78 | $8.67 | $8.77 | $7.90 | 247,085 |
| 2020-09-28 | $8.65 | $8.69 | $8.58 | $8.62 | $7.77 | 628,676 |
| 2020-09-25 | $8.44 | $8.58 | $8.40 | $8.58 | $7.73 | 148,511 |
| 2020-09-24 | $8.56 | $8.63 | $8.48 | $8.60 | $7.75 | 215,722 |
| 2020-09-23 | $8.68 | $8.70 | $8.56 | $8.57 | $7.73 | 320,601 |
| 2020-09-22 | $8.61 | $8.68 | $8.50 | $8.62 | $7.77 | 218,603 |
| 2020-09-21 | $8.51 | $8.59 | $8.43 | $8.58 | $7.73 | 283,038 |
| 2020-09-18 | $8.63 | $8.78 | $8.63 | $8.75 | $7.89 | 963,195 |
| 2020-09-17 | $8.65 | $8.72 | $8.63 | $8.71 | $7.85 | 229,825 |
| 2020-09-16 | $8.90 | $8.95 | $8.82 | $8.86 | $7.98 | 192,596 |
| 2020-09-15 | $8.96 | $9.01 | $8.93 | $8.97 | $8.08 | 124,576 |
| 2020-09-14 | $8.98 | $8.99 | $8.89 | $8.93 | $8.05 | 235,826 |
| 2020-09-11 | $8.98 | $9.06 | $8.94 | $9.05 | $8.16 | 184,739 |
| 2020-09-10 | $9.04 | $9.05 | $8.82 | $8.82 | $7.95 | 302,813 |
| 2020-09-09 | $8.97 | $9.02 | $8.94 | $9.00 | $8.11 | 227,342 |
| 2020-09-08 | $8.66 | $8.81 | $8.63 | $8.74 | $7.88 | 953,293 |
| 2020-09-04 | $8.86 | $8.87 | $8.65 | $8.81 | $7.94 | 261,417 |
| 2020-09-03 | $9.14 | $9.14 | $8.82 | $8.86 | $7.99 | 531,669 |
| 2020-09-02 | $9.00 | $9.10 | $8.93 | $9.08 | $8.19 | 202,865 |
| 2020-09-01 | $9.00 | $9.03 | $8.84 | $8.88 | $8.01 | 155,391 |
| 2020-08-31 | $9.03 | $9.09 | $8.98 | $9.01 | $8.12 | 168,704 |
| 2020-08-28 | $9.06 | $9.07 | $8.97 | $9.06 | $8.16 | 233,320 |
| 2020-08-27 | $9.14 | $9.15 | $8.88 | $8.92 | $8.04 | 223,137 |
| 2020-08-26 | $9.10 | $9.23 | $9.09 | $9.21 | $8.30 | 259,833 |
| 2020-08-25 | $9.32 | $9.33 | $9.13 | $9.22 | $8.31 | 913,829 |
| 2020-08-24 | $9.33 | $9.36 | $9.18 | $9.24 | $8.33 | 252,172 |
| 2020-08-21 | $8.96 | $9.11 | $8.94 | $9.10 | $8.20 | 171,594 |
| 2020-08-20 | $9.11 | $9.18 | $9.09 | $9.14 | $8.24 | 171,333 |
| 2020-08-19 | $9.34 | $9.36 | $9.21 | $9.21 | $8.30 | 208,056 |
| 2020-08-18 | $9.37 | $9.38 | $9.20 | $9.25 | $8.33 | 145,875 |
| 2020-08-17 | $9.22 | $9.23 | $9.17 | $9.20 | $8.29 | 128,601 |
| 2020-08-14 | $9.30 | $9.32 | $9.26 | $9.30 | $8.38 | 228,400 |
| 2020-08-13 | $9.40 | $9.48 | $9.32 | $9.35 | $8.43 | 152,786 |
| 2020-08-12 | $9.37 | $9.55 | $9.34 | $9.52 | $8.58 | 117,099 |
| 2020-08-11 | $9.38 | $9.43 | $9.19 | $9.20 | $8.29 | 198,670 |
| 2020-08-10 | $9.28 | $9.28 | $9.14 | $9.23 | $8.32 | 156,903 |
| 2020-08-07 | $9.08 | $9.19 | $9.07 | $9.15 | $8.25 | 207,543 |
| 2020-08-06 | $9.11 | $9.20 | $9.06 | $9.16 | $8.26 | 189,864 |
| 2020-08-05 | $9.32 | $9.36 | $9.21 | $9.22 | $8.31 | 128,249 |
| 2020-08-04 | $9.10 | $9.26 | $9.07 | $9.26 | $8.35 | 442,239 |
| 2020-08-03 | $9.13 | $9.21 | $9.08 | $9.17 | $8.27 | 118,030 |
| 2020-07-31 | $9.32 | $9.34 | $8.99 | $9.07 | $8.17 | 235,178 |
| 2020-07-30 | $9.19 | $9.25 | $9.01 | $9.15 | $8.25 | 245,348 |
| 2020-07-29 | $9.12 | $9.39 | $9.07 | $9.39 | $8.47 | 690,887 |
| 2020-07-28 | $9.16 | $9.29 | $9.15 | $9.16 | $8.26 | 392,134 |
| 2020-07-27 | $9.19 | $9.28 | $9.14 | $9.27 | $8.36 | 177,657 |
| 2020-07-24 | $9.19 | $9.23 | $9.14 | $9.20 | $8.29 | 185,148 |
| 2020-07-23 | $9.34 | $9.41 | $9.26 | $9.27 | $8.36 | 157,897 |
| 2020-07-22 | $9.41 | $9.46 | $9.38 | $9.43 | $8.50 | 309,750 |
| 2020-07-21 | $9.53 | $9.58 | $9.45 | $9.47 | $8.54 | 625,720 |
| 2020-07-20 | $9.48 | $9.55 | $9.41 | $9.47 | $8.54 | 377,952 |
| 2020-07-17 | $9.51 | $9.72 | $9.25 | $9.56 | $8.45 | 232,246 |
| 2020-07-16 | $9.31 | $9.39 | $9.29 | $9.32 | $8.24 | 278,500 |
| 2020-07-15 | $9.22 | $9.30 | $9.21 | $9.27 | $8.19 | 174,083 |
| 2020-07-14 | $9.04 | $9.11 | $9.01 | $9.10 | $8.04 | 161,524 |
| 2020-07-13 | $9.05 | $9.18 | $9.00 | $9.00 | $7.95 | 238,795 |
| 2020-07-10 | $8.98 | $9.07 | $8.98 | $9.05 | $8.00 | 155,007 |
| 2020-07-09 | $9.04 | $9.04 | $8.85 | $8.91 | $7.87 | 247,867 |
| 2020-07-08 | $8.99 | $9.16 | $8.99 | $9.15 | $8.09 | 314,070 |
| 2020-07-07 | $8.99 | $8.99 | $8.87 | $8.88 | $7.85 | 316,635 |
| 2020-07-06 | $8.91 | $8.97 | $8.84 | $8.93 | $7.89 | 256,543 |
| 2020-07-02 | $8.96 | $8.96 | $8.81 | $8.86 | $7.83 | 239,677 |
| 2020-07-01 | $8.54 | $8.65 | $8.51 | $8.65 | $7.64 | 225,282 |
| 2020-06-30 | $8.62 | $8.64 | $8.55 | $8.57 | $7.57 | 308,465 |
| 2020-06-29 | $8.62 | $8.70 | $8.56 | $8.59 | $7.59 | 193,648 |
| 2020-06-26 | $8.63 | $8.63 | $8.46 | $8.48 | $7.49 | 225,232 |
| 2020-06-25 | $8.60 | $8.65 | $8.50 | $8.60 | $7.60 | 166,904 |
| 2020-06-24 | $8.73 | $8.85 | $8.49 | $8.51 | $7.52 | 427,904 |
| 2020-06-23 | $8.72 | $8.83 | $8.72 | $8.73 | $7.71 | 236,398 |
| 2020-06-22 | $8.41 | $8.58 | $8.40 | $8.58 | $7.58 | 962,775 |
| 2020-06-19 | $8.50 | $8.55 | $8.35 | $8.35 | $7.38 | 210,992 |
| 2020-06-18 | $8.27 | $8.38 | $8.27 | $8.37 | $7.40 | 348,150 |
| 2020-06-17 | $8.41 | $8.43 | $8.32 | $8.37 | $7.40 | 399,520 |
| 2020-06-16 | $8.52 | $8.61 | $8.43 | $8.49 | $7.50 | 624,788 |
| 2020-06-15 | $8.15 | $8.39 | $8.08 | $8.37 | $7.40 | 432,771 |
| 2020-06-12 | $8.37 | $8.37 | $8.12 | $8.21 | $7.26 | 256,817 |
| 2020-06-11 | $8.31 | $8.37 | $8.05 | $8.07 | $7.13 | 307,993 |
| 2020-06-10 | $8.57 | $8.59 | $8.40 | $8.45 | $7.47 | 724,846 |
| 2020-06-09 | $8.43 | $8.56 | $8.40 | $8.48 | $7.49 | 239,816 |
| 2020-06-08 | $8.50 | $8.59 | $8.47 | $8.58 | $7.58 | 874,692 |
| 2020-06-05 | $8.49 | $8.56 | $8.42 | $8.42 | $7.44 | 223,013 |
| 2020-06-04 | $8.39 | $8.50 | $8.39 | $8.44 | $7.46 | 468,737 |
| 2020-06-03 | $8.29 | $8.48 | $8.27 | $8.46 | $7.48 | 419,464 |
| 2020-06-02 | $7.94 | $8.01 | $7.89 | $7.96 | $7.03 | 1,153,518 |
| 2020-06-01 | $7.65 | $7.78 | $7.65 | $7.78 | $6.88 | 326,035 |
| 2020-05-29 | $7.62 | $7.68 | $7.58 | $7.66 | $6.77 | 912,562 |
| 2020-05-28 | $7.42 | $7.53 | $7.40 | $7.43 | $6.57 | 314,653 |
| 2020-05-27 | $7.15 | $7.24 | $7.07 | $7.24 | $6.40 | 2,584,432 |
| 2020-05-26 | $7.15 | $7.17 | $7.06 | $7.14 | $6.31 | 1,734,826 |
| 2020-05-22 | $6.86 | $6.96 | $6.85 | $6.96 | $6.15 | 1,480,476 |
| 2020-05-21 | $6.87 | $6.91 | $6.84 | $6.88 | $6.08 | 2,035,112 |
| 2020-05-20 | $6.77 | $6.85 | $6.71 | $6.81 | $6.02 | 2,378,706 |
| 2020-05-19 | $6.57 | $6.61 | $6.48 | $6.52 | $5.76 | 2,057,178 |
| 2020-05-18 | $6.33 | $6.52 | $6.32 | $6.48 | $5.73 | 986,576 |
| 2020-05-15 | $6.23 | $6.27 | $6.14 | $6.19 | $5.47 | 1,607,394 |
| 2020-05-14 | $6.20 | $6.33 | $6.11 | $6.26 | $5.53 | 480,235 |
| 2020-05-13 | $6.54 | $6.54 | $6.39 | $6.43 | $5.68 | 440,463 |
| 2020-05-12 | $6.61 | $6.66 | $6.51 | $6.54 | $5.78 | 347,353 |
| 2020-05-11 | $6.51 | $6.67 | $6.50 | $6.55 | $5.79 | 443,095 |
| 2020-05-08 | $6.62 | $6.70 | $6.61 | $6.68 | $5.90 | 254,916 |
| 2020-05-07 | $6.66 | $6.70 | $6.59 | $6.61 | $5.84 | 653,990 |
| 2020-05-06 | $6.57 | $6.60 | $6.42 | $6.53 | $5.77 | 391,846 |
| 2020-05-05 | $6.52 | $6.62 | $6.46 | $6.47 | $5.72 | 328,804 |
| 2020-05-04 | $6.59 | $6.59 | $6.47 | $6.50 | $5.74 | 480,693 |
| 2020-05-01 | $6.71 | $6.73 | $6.42 | $6.62 | $5.85 | 249,004 |
| 2020-04-30 | $6.79 | $6.82 | $6.69 | $6.76 | $5.97 | 493,358 |
| 2020-04-29 | $6.66 | $6.80 | $6.63 | $6.76 | $5.97 | 348,156 |
| 2020-04-28 | $6.66 | $6.69 | $6.54 | $6.55 | $5.79 | 335,887 |
| 2020-04-27 | $6.49 | $6.66 | $6.46 | $6.56 | $5.80 | 603,783 |
| 2020-04-24 | $6.38 | $6.40 | $6.27 | $6.38 | $5.64 | 317,848 |
| 2020-04-23 | $6.40 | $6.45 | $6.24 | $6.24 | $5.51 | 412,592 |
| 2020-04-22 | $6.40 | $6.45 | $6.37 | $6.41 | $5.66 | 348,537 |
| 2020-04-21 | $6.50 | $6.58 | $6.44 | $6.47 | $5.72 | 413,569 |
| 2020-04-20 | $6.69 | $6.79 | $6.56 | $6.57 | $5.81 | 608,434 |
| 2020-04-17 | $6.75 | $6.78 | $6.65 | $6.72 | $5.94 | 575,011 |
| 2020-04-16 | $6.85 | $6.88 | $6.64 | $6.73 | $5.95 | 634,141 |
| 2020-04-15 | $6.76 | $6.80 | $6.65 | $6.70 | $5.92 | 634,911 |
| 2020-04-14 | $7.02 | $7.13 | $6.99 | $7.00 | $6.19 | 812,976 |
| 2020-04-13 | $7.20 | $7.20 | $6.74 | $6.95 | $6.14 | 679,140 |
| 2020-04-09 | $6.98 | $7.10 | $6.94 | $7.03 | $6.21 | 393,376 |
| 2020-04-08 | $6.76 | $6.84 | $6.72 | $6.83 | $6.04 | 432,760 |
| 2020-04-07 | $7.03 | $7.05 | $6.80 | $6.89 | $6.09 | 548,255 |
| 2020-04-06 | $6.56 | $6.79 | $6.52 | $6.70 | $5.92 | 933,812 |
| 2020-04-03 | $6.51 | $6.58 | $6.42 | $6.57 | $5.81 | 738,435 |
| 2020-04-02 | $6.38 | $6.74 | $6.36 | $6.67 | $5.89 | 2,019,790 |
| 2020-04-01 | $6.65 | $6.70 | $6.41 | $6.48 | $5.73 | 2,003,215 |
| 2020-03-31 | $6.96 | $7.10 | $6.80 | $7.02 | $6.20 | 6,215,091 |
| 2020-03-30 | $6.86 | $7.14 | $6.81 | $7.02 | $6.20 | 5,298,714 |
| 2020-03-27 | $6.62 | $6.91 | $6.57 | $6.74 | $5.96 | 4,151,701 |
| 2020-03-26 | $6.73 | $7.03 | $6.67 | $6.93 | $6.12 | 688,187 |
| 2020-03-25 | $6.59 | $6.93 | $6.47 | $6.68 | $5.90 | 334,507 |
| 2020-03-24 | $6.74 | $6.96 | $6.59 | $6.69 | $5.91 | 561,695 |
| 2020-03-23 | $6.39 | $6.53 | $6.22 | $6.34 | $5.60 | 777,967 |
| 2020-03-20 | $6.43 | $6.59 | $6.10 | $6.32 | $5.59 | 2,052,726 |
| 2020-03-19 | $6.09 | $7.05 | $6.01 | $6.40 | $5.66 | 2,003,469 |
| 2020-03-18 | $6.16 | $6.59 | $5.88 | $6.25 | $5.52 | 571,344 |
| 2020-03-17 | $6.04 | $6.40 | $5.98 | $6.33 | $5.59 | 712,092 |
| 2020-03-16 | $5.76 | $6.20 | $5.69 | $5.81 | $5.13 | 707,404 |
| 2020-03-13 | $6.53 | $6.54 | $6.04 | $6.35 | $5.61 | 756,397 |
| 2020-03-12 | $6.62 | $6.62 | $5.73 | $5.87 | $5.19 | 2,082,836 |
| 2020-03-11 | $7.43 | $7.45 | $7.14 | $7.27 | $6.42 | 388,777 |
| 2020-03-10 | $7.89 | $7.93 | $7.52 | $7.76 | $6.86 | 470,601 |
| 2020-03-09 | $8.10 | $8.40 | $7.80 | $7.94 | $7.02 | 505,176 |
| 2020-03-06 | $8.91 | $9.02 | $8.79 | $8.96 | $7.92 | 6,145,388 |
| 2020-03-05 | $9.03 | $9.15 | $8.95 | $8.99 | $7.94 | 196,338 |
| 2020-03-04 | $8.94 | $9.25 | $8.91 | $9.23 | $8.16 | 276,227 |
| 2020-03-03 | $8.58 | $8.80 | $8.48 | $8.54 | $7.55 | 393,054 |
| 2020-03-02 | $8.30 | $8.62 | $8.29 | $8.62 | $7.62 | 280,024 |
| 2020-02-28 | $8.30 | $8.52 | $8.18 | $8.42 | $7.44 | 299,994 |
| 2020-02-27 | $8.61 | $8.72 | $8.40 | $8.44 | $7.46 | 297,555 |
| 2020-02-26 | $8.61 | $8.70 | $8.46 | $8.48 | $7.49 | 306,599 |
| 2020-02-25 | $8.53 | $8.55 | $8.27 | $8.27 | $7.31 | 339,918 |
| 2020-02-24 | $8.65 | $8.77 | $8.60 | $8.60 | $7.60 | 258,911 |
| 2020-02-21 | $9.18 | $9.20 | $9.06 | $9.10 | $8.04 | 252,859 |
| 2020-02-20 | $9.16 | $9.18 | $9.05 | $9.08 | $8.02 | 144,357 |
| 2020-02-19 | $9.18 | $9.24 | $9.17 | $9.19 | $8.12 | 108,404 |
| 2020-02-18 | $9.04 | $9.19 | $9.04 | $9.12 | $8.06 | 190,517 |
| 2020-02-14 | $8.86 | $8.98 | $8.86 | $8.95 | $7.91 | 106,399 |
| 2020-02-13 | $8.78 | $8.89 | $8.77 | $8.85 | $7.82 | 152,774 |
| 2020-02-12 | $8.79 | $8.89 | $8.78 | $8.82 | $7.79 | 164,102 |
| 2020-02-11 | $8.98 | $9.00 | $8.87 | $8.92 | $7.88 | 136,907 |
| 2020-02-10 | $8.85 | $8.93 | $8.85 | $8.93 | $7.89 | 242,100 |
| 2020-02-07 | $8.91 | $8.95 | $8.85 | $8.90 | $7.87 | 186,190 |
| 2020-02-06 | $8.79 | $8.98 | $8.79 | $8.92 | $7.88 | 198,000 |
| 2020-02-05 | $8.84 | $8.88 | $8.76 | $8.83 | $7.80 | 366,779 |
| 2020-02-04 | $8.72 | $8.79 | $8.72 | $8.73 | $7.71 | 435,486 |
| 2020-02-03 | $8.67 | $8.79 | $8.67 | $8.75 | $7.73 | 226,339 |
| 2020-01-31 | $8.74 | $8.74 | $8.60 | $8.63 | $7.63 | 299,796 |
| 2020-01-30 | $8.78 | $8.95 | $8.78 | $8.94 | $7.90 | 7,283,577 |
| 2020-01-29 | $8.72 | $8.79 | $8.70 | $8.71 | $7.70 | 203,893 |
| 2020-01-28 | $8.57 | $8.69 | $8.52 | $8.69 | $7.68 | 200,024 |
| 2020-01-27 | $8.44 | $8.47 | $8.36 | $8.36 | $7.39 | 207,800 |
| 2020-01-24 | $8.52 | $8.59 | $8.52 | $8.54 | $7.55 | 138,994 |
| 2020-01-23 | $8.42 | $8.46 | $8.35 | $8.42 | $7.44 | 217,457 |
| 2020-01-22 | $8.33 | $8.36 | $8.30 | $8.33 | $7.36 | 212,172 |
| 2020-01-21 | $8.34 | $8.41 | $8.34 | $8.38 | $7.41 | 140,746 |
| 2020-01-17 | $8.33 | $8.40 | $8.32 | $8.37 | $7.40 | 211,949 |
| 2020-01-16 | $8.44 | $8.46 | $8.35 | $8.45 | $7.31 | 2,483,271 |
| 2020-01-15 | $8.20 | $8.32 | $8.16 | $8.26 | $7.15 | 2,484,132 |
| 2020-01-14 | $8.19 | $8.23 | $8.15 | $8.23 | $7.12 | 609,453 |
| 2020-01-13 | $8.18 | $8.31 | $8.15 | $8.31 | $7.19 | 208,130 |
| 2020-01-10 | $8.23 | $8.26 | $8.17 | $8.21 | $7.11 | 339,396 |
| 2020-01-09 | $8.07 | $8.09 | $8.04 | $8.09 | $7.00 | 1,092,281 |
| 2020-01-08 | $8.04 | $8.08 | $8.02 | $8.07 | $6.98 | 127,939 |
| 2020-01-07 | $8.03 | $8.03 | $7.97 | $7.97 | $6.90 | 309,526 |
| 2020-01-06 | $8.06 | $8.08 | $8.02 | $8.08 | $6.99 | 7,641,074 |
| 2020-01-03 | $8.00 | $8.06 | $7.99 | $8.02 | $6.94 | 1,249,803 |
| 2020-01-02 | $8.03 | $8.06 | $7.98 | $8.05 | $6.97 | 496,162 |
| 2019-12-31 | $7.96 | $7.97 | $7.82 | $7.85 | $6.79 | 77,746 |
| 2019-12-30 | $7.91 | $7.94 | $7.84 | $7.86 | $6.80 | 55,010 |
| 2019-12-27 | $7.94 | $7.97 | $7.89 | $7.90 | $6.84 | 107,949 |
| 2019-12-26 | $7.96 | $7.98 | $7.92 | $7.98 | $6.91 | 96,369 |
| 2019-12-24 | $7.90 | $7.95 | $7.85 | $7.88 | $6.82 | 124,044 |
| 2019-12-23 | $7.91 | $7.94 | $7.88 | $7.90 | $6.84 | 96,087 |
| 2019-12-20 | $7.89 | $7.95 | $7.88 | $7.91 | $6.85 | 525,812 |
| 2019-12-19 | $7.71 | $7.77 | $7.66 | $7.75 | $6.71 | 157,345 |
| 2019-12-18 | $7.78 | $7.79 | $7.69 | $7.75 | $6.71 | 165,237 |
| 2019-12-17 | $7.77 | $7.81 | $7.74 | $7.76 | $6.72 | 130,353 |
| 2019-12-16 | $7.71 | $7.73 | $7.66 | $7.70 | $6.66 | 306,726 |
| 2019-12-13 | $7.57 | $7.68 | $7.57 | $7.65 | $6.62 | 1,903,162 |
| 2019-12-12 | $7.60 | $7.62 | $7.52 | $7.59 | $6.57 | 96,026 |
| 2019-12-11 | $7.45 | $7.57 | $7.45 | $7.51 | $6.50 | 298,869 |
| 2019-12-10 | $7.42 | $7.47 | $7.40 | $7.44 | $6.44 | 143,034 |
| 2019-12-09 | $7.32 | $7.36 | $7.30 | $7.34 | $6.35 | 189,531 |
| 2019-12-06 | $7.44 | $7.47 | $7.41 | $7.46 | $6.46 | 96,839 |
| 2019-12-05 | $7.40 | $7.47 | $7.38 | $7.45 | $6.45 | 76,549 |
| 2019-12-04 | $7.41 | $7.46 | $7.38 | $7.42 | $6.42 | 93,132 |
| 2019-12-03 | $7.29 | $7.39 | $7.28 | $7.36 | $6.37 | 101,521 |
| 2019-12-02 | $7.35 | $7.42 | $7.25 | $7.25 | $6.27 | 198,786 |
| 2019-11-29 | $7.54 | $7.56 | $7.50 | $7.54 | $6.53 | 144,351 |
| 2019-11-27 | $7.49 | $7.58 | $7.49 | $7.57 | $6.55 | 287,847 |
| 2019-11-26 | $7.53 | $7.58 | $7.50 | $7.55 | $6.53 | 365,541 |
| 2019-11-25 | $7.48 | $7.51 | $7.45 | $7.46 | $6.46 | 77,405 |
| 2019-11-22 | $7.43 | $7.43 | $7.39 | $7.42 | $6.42 | 122,099 |
| 2019-11-21 | $7.49 | $7.49 | $7.42 | $7.46 | $6.46 | 99,696 |
| 2019-11-20 | $7.53 | $7.56 | $7.44 | $7.44 | $6.44 | 144,589 |
| 2019-11-19 | $7.53 | $7.56 | $7.50 | $7.50 | $6.49 | 44,911 |
| 2019-11-18 | $7.54 | $7.63 | $7.51 | $7.59 | $6.57 | 125,589 |
| 2019-11-15 | $7.53 | $7.56 | $7.50 | $7.51 | $6.50 | 77,494 |
| 2019-11-14 | $7.54 | $7.56 | $7.50 | $7.51 | $6.50 | 93,658 |
| 2019-11-13 | $7.56 | $7.62 | $7.55 | $7.61 | $6.59 | 307,518 |
| 2019-11-12 | $7.65 | $7.80 | $7.62 | $7.75 | $6.71 | 355,512 |
| 2019-11-11 | $7.56 | $7.59 | $7.52 | $7.53 | $6.52 | 57,145 |
| 2019-11-08 | $7.51 | $7.56 | $7.49 | $7.54 | $6.53 | 75,423 |
| 2019-11-07 | $7.43 | $7.47 | $7.39 | $7.42 | $6.42 | 83,957 |
| 2019-11-06 | $7.60 | $7.63 | $7.57 | $7.58 | $6.56 | 65,887 |
| 2019-11-05 | $7.62 | $7.63 | $7.59 | $7.62 | $6.59 | 62,422 |
| 2019-11-04 | $7.71 | $7.75 | $7.67 | $7.67 | $6.64 | 67,718 |
| 2019-11-01 | $7.71 | $7.72 | $7.68 | $7.69 | $6.66 | 73,100 |
| 2019-10-31 | $7.70 | $7.76 | $7.66 | $7.73 | $6.69 | 95,129 |
| 2019-10-30 | $7.60 | $7.70 | $7.54 | $7.70 | $6.66 | 56,937 |
| 2019-10-29 | $7.53 | $7.62 | $7.53 | $7.61 | $6.59 | 56,412 |
| 2019-10-28 | $7.56 | $7.60 | $7.56 | $7.60 | $6.58 | 157,645 |
| 2019-10-25 | $7.57 | $7.60 | $7.56 | $7.60 | $6.58 | 88,749 |
| 2019-10-24 | $7.56 | $7.60 | $7.55 | $7.60 | $6.58 | 97,600 |
| 2019-10-23 | $7.44 | $7.50 | $7.44 | $7.49 | $6.48 | 166,923 |
| 2019-10-22 | $7.54 | $7.60 | $7.53 | $7.55 | $6.53 | 585,349 |
| 2019-10-21 | $7.54 | $7.60 | $7.51 | $7.58 | $6.56 | 135,630 |
| 2019-10-18 | $7.50 | $7.55 | $7.49 | $7.55 | $6.53 | 114,983 |
| 2019-10-17 | $7.49 | $7.52 | $7.48 | $7.51 | $6.50 | 183,629 |
| 2019-10-16 | $7.47 | $7.50 | $7.46 | $7.49 | $6.48 | 119,265 |
| 2019-10-15 | $7.46 | $7.53 | $7.46 | $7.50 | $6.49 | 126,839 |
| 2019-10-14 | $7.43 | $7.48 | $7.39 | $7.45 | $6.45 | 712,971 |
| 2019-10-11 | $7.42 | $7.49 | $7.41 | $7.42 | $6.42 | 101,767 |
| 2019-10-10 | $7.35 | $7.44 | $7.34 | $7.38 | $6.39 | 85,475 |
| 2019-10-09 | $7.35 | $7.46 | $7.35 | $7.41 | $6.41 | 61,634 |
| 2019-10-08 | $7.41 | $7.42 | $7.34 | $7.37 | $6.38 | 89,543 |
| 2019-10-07 | $7.44 | $7.49 | $7.42 | $7.47 | $6.46 | 77,782 |
| 2019-10-04 | $7.34 | $7.43 | $7.34 | $7.43 | $6.43 | 69,881 |
| 2019-10-03 | $7.20 | $7.29 | $7.20 | $7.28 | $6.30 | 99,443 |
| 2019-10-02 | $7.33 | $7.34 | $7.22 | $7.25 | $6.27 | 65,427 |
| 2019-10-01 | $7.38 | $7.44 | $7.37 | $7.39 | $6.40 | 85,023 |
| 2019-09-30 | $7.38 | $7.46 | $7.38 | $7.46 | $6.46 | 66,008 |
| 2019-09-27 | $7.34 | $7.40 | $7.34 | $7.37 | $6.38 | 180,959 |
| 2019-09-26 | $7.39 | $7.47 | $7.38 | $7.41 | $6.41 | 346,311 |
| 2019-09-25 | $7.32 | $7.36 | $7.28 | $7.36 | $6.37 | 846,789 |
| 2019-09-24 | $7.35 | $7.41 | $7.35 | $7.39 | $6.40 | 640,895 |
| 2019-09-23 | $7.26 | $7.32 | $7.22 | $7.31 | $6.33 | 126,264 |
| 2019-09-20 | $7.39 | $7.39 | $7.20 | $7.26 | $6.28 | 215,917 |
| 2019-09-19 | $7.30 | $7.31 | $7.24 | $7.24 | $6.27 | 89,059 |
| 2019-09-18 | $7.27 | $7.34 | $7.26 | $7.33 | $6.34 | 107,320 |
| 2019-09-17 | $7.14 | $7.19 | $7.14 | $7.19 | $6.22 | 98,098 |
| 2019-09-16 | $7.20 | $7.20 | $7.06 | $7.10 | $6.14 | 127,349 |
| 2019-09-13 | $7.25 | $7.28 | $7.21 | $7.23 | $6.26 | 95,409 |
| 2019-09-12 | $7.23 | $7.28 | $7.20 | $7.27 | $6.29 | 108,672 |
| 2019-09-11 | $7.06 | $7.09 | $7.03 | $7.08 | $6.13 | 75,343 |
| 2019-09-10 | $7.12 | $7.16 | $7.10 | $7.15 | $6.19 | 74,215 |
| 2019-09-09 | $7.21 | $7.21 | $7.14 | $7.19 | $6.22 | 81,158 |
| 2019-09-06 | $7.25 | $7.31 | $7.21 | $7.28 | $6.30 | 71,506 |
| 2019-09-05 | $7.31 | $7.34 | $7.27 | $7.31 | $6.33 | 76,915 |
| 2019-09-04 | $7.38 | $7.44 | $7.38 | $7.40 | $6.40 | 256,764 |
| 2019-09-03 | $7.24 | $7.36 | $7.24 | $7.33 | $6.34 | 275,340 |
| 2019-08-30 | $7.30 | $7.30 | $7.18 | $7.21 | $6.24 | 67,798 |
| 2019-08-29 | $7.27 | $7.32 | $7.26 | $7.27 | $6.29 | 709,754 |
| 2019-08-28 | $7.16 | $7.20 | $7.13 | $7.16 | $6.20 | 152,962 |
| 2019-08-27 | $7.10 | $7.19 | $7.10 | $7.18 | $6.21 | 88,891 |
| 2019-08-26 | $6.95 | $7.01 | $6.94 | $7.01 | $6.07 | 286,758 |
| 2019-08-23 | $6.92 | $6.95 | $6.80 | $6.85 | $5.93 | 84,260 |
| 2019-08-22 | $6.99 | $7.00 | $6.91 | $6.95 | $6.01 | 1,642,812 |
| 2019-08-21 | $6.94 | $6.99 | $6.93 | $6.96 | $6.02 | 2,399,207 |
| 2019-08-20 | $6.89 | $6.92 | $6.85 | $6.91 | $5.98 | 63,403 |
| 2019-08-19 | $6.97 | $7.04 | $6.96 | $7.01 | $6.07 | 56,302 |
| 2019-08-16 | $6.86 | $6.96 | $6.84 | $6.93 | $6.00 | 122,511 |
| 2019-08-15 | $6.65 | $6.66 | $6.58 | $6.62 | $5.73 | 173,639 |
| 2019-08-14 | $6.64 | $6.68 | $6.60 | $6.67 | $5.77 | 62,334 |
| 2019-08-13 | $6.73 | $6.80 | $6.71 | $6.77 | $5.86 | 128,192 |
| 2019-08-12 | $6.69 | $6.79 | $6.69 | $6.73 | $5.82 | 82,071 |
| 2019-08-09 | $6.71 | $6.77 | $6.68 | $6.73 | $5.82 | 64,052 |
| 2019-08-08 | $6.83 | $6.88 | $6.71 | $6.81 | $5.89 | 112,511 |
| 2019-08-07 | $6.83 | $6.91 | $6.80 | $6.89 | $5.96 | 92,608 |
| 2019-08-06 | $6.85 | $6.91 | $6.83 | $6.91 | $5.98 | 189,406 |
| 2019-08-05 | $6.80 | $6.84 | $6.73 | $6.80 | $5.88 | 160,044 |
| 2019-08-02 | $6.88 | $6.90 | $6.81 | $6.88 | $5.95 | 78,741 |
| 2019-08-01 | $6.77 | $6.87 | $6.73 | $6.81 | $5.89 | 73,777 |
| 2019-07-31 | $6.82 | $6.89 | $6.73 | $6.77 | $5.86 | 104,662 |
| 2019-07-30 | $6.85 | $6.86 | $6.81 | $6.84 | $5.92 | 118,773 |
| 2019-07-29 | $6.93 | $6.94 | $6.91 | $6.94 | $6.01 | 64,840 |
| 2019-07-26 | $6.87 | $6.91 | $6.83 | $6.88 | $5.95 | 124,799 |
| 2019-07-25 | $6.97 | $6.97 | $6.91 | $6.93 | $6.00 | 72,223 |
| 2019-07-24 | $7.01 | $7.03 | $6.99 | $7.03 | $6.08 | 111,172 |
| 2019-07-23 | $6.93 | $6.99 | $6.90 | $6.95 | $6.01 | 215,418 |
| 2019-07-22 | $6.94 | $7.04 | $6.93 | $7.04 | $6.09 | 263,551 |
| 2019-07-19 | $7.20 | $7.20 | $6.98 | $7.04 | $6.02 | 1,398,191 |
| 2019-07-18 | $7.39 | $7.49 | $7.33 | $7.40 | $6.32 | 134,282 |
| 2019-07-17 | $7.27 | $7.35 | $7.25 | $7.35 | $6.28 | 217,756 |
| 2019-07-16 | $7.19 | $7.25 | $7.17 | $7.23 | $6.18 | 203,140 |
| 2019-07-15 | $7.26 | $7.30 | $7.23 | $7.23 | $6.18 | 86,392 |
| 2019-07-12 | $7.25 | $7.25 | $7.21 | $7.23 | $6.18 | 173,963 |
| 2019-07-11 | $7.29 | $7.31 | $7.27 | $7.27 | $6.21 | 137,506 |
| 2019-07-10 | $7.21 | $7.23 | $7.17 | $7.22 | $6.17 | 464,381 |
| 2019-07-09 | $7.13 | $7.17 | $7.10 | $7.11 | $6.08 | 1,485,928 |
| 2019-07-08 | $7.15 | $7.16 | $7.10 | $7.10 | $6.07 | 1,688,126 |
| 2019-07-05 | $7.10 | $7.18 | $7.09 | $7.13 | $6.09 | 815,621 |
| 2019-07-03 | $7.14 | $7.21 | $7.14 | $7.15 | $6.11 | 97,923 |
| 2019-07-02 | $6.97 | $7.06 | $6.97 | $7.00 | $5.98 | 136,117 |
| 2019-07-01 | $6.91 | $6.93 | $6.82 | $6.83 | $5.84 | 71,796 |
| 2019-06-28 | $6.94 | $6.96 | $6.90 | $6.91 | $5.91 | 191,927 |
| 2019-06-27 | $6.86 | $6.89 | $6.83 | $6.85 | $5.85 | 51,888 |
| 2019-06-26 | $6.88 | $6.90 | $6.84 | $6.87 | $5.87 | 691,486 |
| 2019-06-25 | $7.02 | $7.04 | $6.97 | $6.99 | $5.97 | 88,230 |
| 2019-06-24 | $7.06 | $7.07 | $7.01 | $7.06 | $6.03 | 64,176 |
| 2019-06-21 | $6.98 | $7.06 | $6.97 | $7.01 | $5.99 | 81,394 |
| 2019-06-20 | $6.95 | $6.97 | $6.90 | $6.97 | $5.96 | 98,367 |
| 2019-06-19 | $6.84 | $6.93 | $6.81 | $6.91 | $5.91 | 72,829 |
| 2019-06-18 | $7.01 | $7.01 | $6.89 | $6.94 | $5.93 | 652,764 |
| 2019-06-17 | $6.75 | $6.81 | $6.74 | $6.75 | $5.77 | 224,583 |
| 2019-06-14 | $6.74 | $6.79 | $6.72 | $6.74 | $5.76 | 55,156 |
| 2019-06-13 | $6.70 | $6.71 | $6.68 | $6.70 | $5.73 | 71,505 |
| 2019-06-12 | $6.60 | $6.69 | $6.60 | $6.65 | $5.68 | 238,339 |
| 2019-06-11 | $6.57 | $6.59 | $6.54 | $6.56 | $5.61 | 106,524 |
| 2019-06-10 | $6.56 | $6.57 | $6.51 | $6.54 | $5.59 | 333,000 |
| 2019-06-07 | $6.68 | $6.68 | $6.60 | $6.63 | $5.67 | 173,523 |
| 2019-06-06 | $6.48 | $6.54 | $6.46 | $6.48 | $5.54 | 183,792 |
| 2019-06-05 | $6.38 | $6.42 | $6.36 | $6.36 | $5.44 | 80,727 |
| 2019-06-04 | $6.38 | $6.42 | $6.35 | $6.38 | $5.46 | 116,997 |
| 2019-06-03 | $6.23 | $6.28 | $6.18 | $6.25 | $5.34 | 72,225 |
| 2019-05-31 | $6.09 | $6.20 | $6.09 | $6.20 | $5.30 | 149,149 |
| 2019-05-30 | $6.16 | $6.16 | $6.11 | $6.13 | $5.24 | 248,142 |
| 2019-05-29 | $6.20 | $6.27 | $6.20 | $6.24 | $5.33 | 331,578 |
| 2019-05-28 | $6.37 | $6.41 | $6.34 | $6.39 | $5.46 | 57,329 |
| 2019-05-24 | $6.41 | $6.45 | $6.41 | $6.41 | $5.48 | 89,942 |
| 2019-05-23 | $6.29 | $6.33 | $6.27 | $6.29 | $5.38 | 247,111 |
| 2019-05-22 | $6.35 | $6.40 | $6.35 | $6.39 | $5.46 | 71,841 |
| 2019-05-21 | $6.35 | $6.41 | $6.34 | $6.36 | $5.44 | 64,530 |
| 2019-05-20 | $6.28 | $6.32 | $6.26 | $6.27 | $5.36 | 175,049 |
| 2019-05-17 | $6.18 | $6.26 | $6.18 | $6.22 | $5.32 | 64,637 |
| 2019-05-16 | $6.20 | $6.25 | $6.17 | $6.17 | $5.27 | 91,478 |
| 2019-05-15 | $6.15 | $6.27 | $6.12 | $6.22 | $5.32 | 129,321 |
| 2019-05-14 | $6.15 | $6.24 | $6.12 | $6.22 | $5.32 | 210,975 |
| 2019-05-13 | $6.17 | $6.18 | $6.11 | $6.13 | $5.24 | 71,932 |
| 2019-05-10 | $6.19 | $6.27 | $6.18 | $6.27 | $5.36 | 1,756,675 |
| 2019-05-09 | $6.15 | $6.20 | $6.12 | $6.20 | $5.30 | 390,771 |
| 2019-05-08 | $6.20 | $6.41 | $6.15 | $6.26 | $5.35 | 142,242 |
| 2019-05-07 | $6.23 | $6.24 | $6.18 | $6.18 | $5.28 | 71,016 |
| 2019-05-06 | $6.18 | $6.24 | $6.16 | $6.21 | $5.31 | 82,304 |
| 2019-05-03 | $6.20 | $6.25 | $6.18 | $6.23 | $5.32 | 88,967 |
| 2019-05-02 | $6.26 | $6.26 | $6.16 | $6.21 | $5.31 | 195,110 |
| 2019-05-01 | $6.35 | $6.35 | $6.23 | $6.25 | $5.34 | 67,991 |
| 2019-04-30 | $6.18 | $6.34 | $6.18 | $6.30 | $5.38 | 129,807 |
| 2019-04-29 | $6.13 | $6.19 | $6.11 | $6.15 | $5.26 | 57,441 |
| 2019-04-26 | $6.16 | $6.20 | $6.16 | $6.16 | $5.27 | 167,748 |
| 2019-04-25 | $6.10 | $6.17 | $6.10 | $6.10 | $5.21 | 80,961 |
| 2019-04-24 | $6.09 | $6.12 | $6.06 | $6.09 | $5.21 | 84,239 |
| 2019-04-23 | $6.15 | $6.16 | $6.11 | $6.15 | $5.26 | 82,786 |
| 2019-04-22 | $6.21 | $6.21 | $6.14 | $6.14 | $5.25 | 88,299 |
| 2019-04-18 | $6.16 | $6.18 | $6.13 | $6.14 | $5.25 | 133,520 |
| 2019-04-17 | $6.15 | $6.21 | $6.15 | $6.19 | $5.29 | 69,444 |
| 2019-04-16 | $6.16 | $6.18 | $6.09 | $6.09 | $5.21 | 85,617 |
| 2019-04-15 | $6.29 | $6.30 | $6.23 | $6.23 | $5.32 | 69,729 |
| 2019-04-12 | $6.29 | $6.32 | $6.26 | $6.29 | $5.38 | 64,396 |
| 2019-04-11 | $6.32 | $6.33 | $6.27 | $6.33 | $5.41 | 69,506 |
| 2019-04-10 | $6.35 | $6.36 | $6.33 | $6.34 | $5.42 | 155,365 |
| 2019-04-09 | $6.34 | $6.36 | $6.30 | $6.33 | $5.41 | 51,608 |
| 2019-04-08 | $6.37 | $6.39 | $6.33 | $6.36 | $5.44 | 106,530 |
| 2019-04-05 | $6.30 | $6.36 | $6.30 | $6.35 | $5.43 | 79,717 |
| 2019-04-04 | $6.36 | $6.38 | $6.32 | $6.34 | $5.42 | 120,392 |
| 2019-04-03 | $6.32 | $6.37 | $6.31 | $6.36 | $5.44 | 196,458 |
| 2019-04-02 | $6.29 | $6.33 | $6.27 | $6.31 | $5.39 | 42,730 |
| 2019-04-01 | $6.32 | $6.33 | $6.28 | $6.33 | $5.41 | 59,389 |
| 2019-03-29 | $6.33 | $6.38 | $6.33 | $6.36 | $5.44 | 54,725 |
| 2019-03-28 | $6.35 | $6.37 | $6.32 | $6.34 | $5.42 | 78,908 |
| 2019-03-27 | $6.36 | $6.42 | $6.33 | $6.39 | $5.46 | 81,475 |
| 2019-03-26 | $6.37 | $6.42 | $6.35 | $6.39 | $5.46 | 124,806 |
| 2019-03-25 | $6.40 | $6.40 | $6.28 | $6.31 | $5.39 | 86,856 |
| 2019-03-22 | $6.30 | $6.34 | $6.26 | $6.28 | $5.37 | 79,119 |
| 2019-03-21 | $6.31 | $6.32 | $6.25 | $6.31 | $5.39 | 109,281 |
| 2019-03-20 | $6.27 | $6.33 | $6.23 | $6.30 | $5.38 | 112,870 |
| 2019-03-19 | $6.24 | $6.26 | $6.18 | $6.21 | $5.31 | 64,304 |
| 2019-03-18 | $6.18 | $6.20 | $6.16 | $6.20 | $5.30 | 85,515 |
| 2019-03-15 | $6.23 | $6.23 | $6.14 | $6.15 | $5.26 | 149,598 |
| 2019-03-14 | $6.14 | $6.19 | $6.14 | $6.16 | $5.27 | 138,860 |
| 2019-03-13 | $6.18 | $6.20 | $6.14 | $6.18 | $5.28 | 33,502 |
| 2019-03-12 | $6.16 | $6.19 | $6.14 | $6.17 | $5.27 | 142,587 |
| 2019-03-11 | $6.07 | $6.12 | $6.07 | $6.11 | $5.22 | 61,475 |
| 2019-03-08 | $6.10 | $6.14 | $6.10 | $6.13 | $5.24 | 162,501 |
| 2019-03-07 | $6.10 | $6.16 | $6.08 | $6.11 | $5.22 | 91,618 |
| 2019-03-06 | $6.05 | $6.08 | $6.03 | $6.08 | $5.20 | 101,379 |
| 2019-03-05 | $6.01 | $6.01 | $5.96 | $5.99 | $5.12 | 66,228 |
| 2019-03-04 | $5.96 | $5.99 | $5.93 | $5.97 | $5.10 | 37,492 |
| 2019-03-01 | $5.98 | $6.02 | $5.98 | $6.01 | $5.14 | 192,266 |
| 2019-02-28 | $6.00 | $6.02 | $5.97 | $6.00 | $5.13 | 56,647 |
| 2019-02-27 | $6.00 | $6.00 | $5.95 | $5.96 | $5.09 | 79,139 |
| 2019-02-26 | $5.98 | $6.03 | $5.98 | $6.00 | $5.13 | 77,424 |
| 2019-02-25 | $5.95 | $5.97 | $5.91 | $5.92 | $5.06 | 48,687 |
| 2019-02-22 | $5.92 | $5.96 | $5.91 | $5.91 | $5.05 | 64,984 |
| 2019-02-21 | $5.86 | $5.92 | $5.86 | $5.89 | $5.03 | 102,650 |
| 2019-02-20 | $5.88 | $5.93 | $5.86 | $5.88 | $5.03 | 139,986 |
| 2019-02-19 | $5.88 | $5.92 | $5.84 | $5.91 | $5.05 | 218,722 |
| 2019-02-15 | $5.86 | $5.91 | $5.84 | $5.89 | $5.03 | 92,096 |
| 2019-02-14 | $5.85 | $5.89 | $5.83 | $5.86 | $5.01 | 148,960 |
| 2019-02-13 | $5.84 | $5.87 | $5.81 | $5.81 | $4.97 | 132,258 |
| 2019-02-12 | $5.86 | $5.87 | $5.83 | $5.85 | $5.00 | 42,911 |
| 2019-02-11 | $5.77 | $5.77 | $5.71 | $5.72 | $4.89 | 69,592 |
| 2019-02-08 | $5.77 | $5.78 | $5.72 | $5.76 | $4.92 | 58,196 |
| 2019-02-07 | $5.78 | $5.83 | $5.76 | $5.80 | $4.96 | 117,162 |
| 2019-02-06 | $5.85 | $5.87 | $5.80 | $5.84 | $4.99 | 124,751 |
| 2019-02-05 | $5.88 | $5.89 | $5.84 | $5.87 | $5.02 | 273,720 |
| 2019-02-04 | $5.85 | $5.93 | $5.82 | $5.91 | $5.05 | 132,121 |
| 2019-02-01 | $5.84 | $5.91 | $5.84 | $5.88 | $5.03 | 102,106 |
| 2019-01-31 | $5.98 | $6.03 | $5.94 | $6.01 | $5.14 | 190,446 |
| 2019-01-30 | $5.91 | $6.03 | $5.90 | $5.96 | $5.09 | 71,512 |
| 2019-01-29 | $5.93 | $5.97 | $5.91 | $5.94 | $5.08 | 558,913 |
| 2019-01-28 | $5.87 | $5.90 | $5.84 | $5.84 | $4.99 | 137,166 |
| 2019-01-25 | $5.89 | $5.90 | $5.84 | $5.86 | $5.01 | 144,595 |
| 2019-01-24 | $5.86 | $5.86 | $5.81 | $5.84 | $4.99 | 736,305 |
| 2019-01-23 | $5.82 | $5.83 | $5.78 | $5.81 | $4.97 | 2,118,675 |
| 2019-01-22 | $5.86 | $5.87 | $5.79 | $5.83 | $4.98 | 2,463,307 |
| 2019-01-18 | $5.89 | $6.08 | $5.86 | $6.02 | $5.15 | 285,351 |
| 2019-01-17 | $5.93 | $5.96 | $5.91 | $5.96 | $5.02 | 183,036 |
| 2019-01-16 | $5.92 | $5.94 | $5.88 | $5.92 | $4.99 | 113,882 |
| 2019-01-15 | $5.91 | $5.96 | $5.90 | $5.93 | $4.99 | 1,320,504 |
| 2019-01-14 | $5.94 | $5.97 | $5.90 | $5.95 | $5.01 | 438,178 |
| 2019-01-11 | $5.93 | $5.94 | $5.88 | $5.93 | $4.99 | 335,504 |
| 2019-01-10 | $5.98 | $6.00 | $5.95 | $5.98 | $5.04 | 268,580 |
| 2019-01-09 | $5.93 | $5.95 | $5.88 | $5.89 | $4.96 | 204,150 |
| 2019-01-08 | $5.89 | $5.91 | $5.86 | $5.87 | $4.94 | 203,113 |
| 2019-01-07 | $5.90 | $5.92 | $5.86 | $5.88 | $4.95 | 242,433 |
| 2019-01-04 | $5.78 | $5.91 | $5.78 | $5.89 | $4.96 | 109,198 |
| 2019-01-03 | $5.76 | $5.80 | $5.74 | $5.76 | $4.85 | 122,346 |
| 2019-01-02 | $5.71 | $5.75 | $5.70 | $5.74 | $4.83 | 105,133 |
| 2018-12-31 | $5.79 | $5.81 | $5.72 | $5.81 | $4.89 | 273,126 |
| 2018-12-28 | $5.78 | $5.79 | $5.69 | $5.74 | $4.83 | 117,567 |
| 2018-12-27 | $5.69 | $5.81 | $5.65 | $5.81 | $4.89 | 207,839 |
| 2018-12-26 | $5.80 | $5.83 | $5.53 | $5.76 | $4.85 | 273,285 |
| 2018-12-24 | $5.81 | $5.81 | $5.51 | $5.54 | $4.67 | 236,642 |
| 2018-12-21 | $5.83 | $5.89 | $5.71 | $5.71 | $4.81 | 180,360 |
| 2018-12-20 | $5.81 | $5.85 | $5.79 | $5.81 | $4.89 | 349,119 |
| 2018-12-19 | $5.76 | $5.83 | $5.69 | $5.73 | $4.82 | 319,789 |
| 2018-12-18 | $5.63 | $5.69 | $5.61 | $5.68 | $4.78 | 319,428 |
| 2018-12-17 | $5.68 | $5.71 | $5.56 | $5.59 | $4.71 | 299,416 |
| 2018-12-14 | $5.60 | $5.65 | $5.59 | $5.59 | $4.71 | 1,246,074 |
| 2018-12-13 | $5.64 | $5.69 | $5.62 | $5.66 | $4.77 | 413,375 |
| 2018-12-12 | $5.54 | $5.61 | $5.53 | $5.56 | $4.68 | 161,326 |
| 2018-12-11 | $5.43 | $5.46 | $5.36 | $5.43 | $4.57 | 576,805 |
| 2018-12-10 | $5.40 | $5.44 | $5.33 | $5.41 | $4.56 | 259,938 |
| 2018-12-07 | $5.39 | $5.40 | $5.33 | $5.35 | $4.51 | 180,536 |
| 2018-12-06 | $5.38 | $5.46 | $5.30 | $5.44 | $4.58 | 363,308 |
| 2018-12-04 | $5.41 | $5.42 | $5.30 | $5.32 | $4.48 | 1,035,002 |
| 2018-12-03 | $5.40 | $5.45 | $5.40 | $5.44 | $4.58 | 236,688 |
| 2018-11-30 | $5.41 | $5.43 | $5.36 | $5.41 | $4.56 | 257,691 |
| 2018-11-29 | $5.34 | $5.42 | $5.34 | $5.40 | $4.55 | 123,821 |
| 2018-11-28 | $5.33 | $5.45 | $5.32 | $5.43 | $4.57 | 143,751 |
| 2018-11-27 | $5.38 | $5.38 | $5.31 | $5.38 | $4.53 | 128,339 |
| 2018-11-26 | $5.39 | $5.40 | $5.32 | $5.37 | $4.52 | 241,210 |
| 2018-11-23 | $5.29 | $5.30 | $5.25 | $5.27 | $4.43 | 114,772 |
| 2018-11-21 | $5.29 | $5.31 | $5.22 | $5.24 | $4.41 | 239,624 |
| 2018-11-20 | $5.24 | $5.24 | $5.14 | $5.17 | $4.35 | 171,359 |
| 2018-11-19 | $5.19 | $5.21 | $5.14 | $5.17 | $4.35 | 179,210 |
| 2018-11-16 | $5.08 | $5.13 | $5.07 | $5.09 | $4.29 | 117,438 |
| 2018-11-15 | $4.97 | $5.07 | $4.97 | $5.04 | $4.25 | 175,232 |
| 2018-11-14 | $5.04 | $5.10 | $5.00 | $5.02 | $4.23 | 171,152 |
| 2018-11-13 | $4.97 | $5.02 | $4.96 | $4.99 | $4.20 | 222,653 |
| 2018-11-12 | $4.98 | $4.99 | $4.94 | $4.95 | $4.17 | 181,231 |
| 2018-11-09 | $5.01 | $5.05 | $4.98 | $5.02 | $4.23 | 250,576 |
| 2018-11-08 | $5.06 | $5.09 | $5.00 | $5.06 | $4.26 | 182,672 |
| 2018-11-07 | $5.10 | $5.14 | $5.08 | $5.14 | $4.33 | 193,050 |
| 2018-11-06 | $5.00 | $5.12 | $4.97 | $5.07 | $4.27 | 207,262 |
| 2018-11-05 | $4.98 | $5.03 | $4.96 | $4.99 | $4.20 | 174,587 |
| 2018-11-02 | $4.98 | $5.02 | $4.93 | $4.96 | $4.18 | 308,881 |
| 2018-11-01 | $4.95 | $4.98 | $4.90 | $4.96 | $4.18 | 249,267 |
| 2018-10-31 | $4.88 | $4.89 | $4.84 | $4.86 | $4.09 | 92,607 |
| 2018-10-30 | $4.91 | $4.98 | $4.90 | $4.97 | $4.19 | 180,168 |
| 2018-10-29 | $4.96 | $5.00 | $4.86 | $4.92 | $4.14 | 156,237 |
| 2018-10-26 | $4.86 | $5.00 | $4.84 | $4.94 | $4.16 | 151,394 |
| 2018-10-25 | $4.96 | $5.05 | $4.94 | $5.00 | $4.21 | 229,964 |
| 2018-10-24 | $4.96 | $5.00 | $4.89 | $4.91 | $4.14 | 129,348 |
| 2018-10-23 | $5.01 | $5.10 | $4.97 | $5.08 | $4.28 | 321,427 |
| 2018-10-22 | $5.02 | $5.07 | $5.00 | $5.04 | $4.25 | 96,239 |
| 2018-10-19 | $5.00 | $5.09 | $5.00 | $5.06 | $4.26 | 106,847 |
| 2018-10-18 | $4.98 | $5.02 | $4.89 | $4.89 | $4.12 | 230,651 |
| 2018-10-17 | $5.03 | $5.09 | $5.00 | $5.02 | $4.23 | 141,053 |
| 2018-10-16 | $5.11 | $5.14 | $5.08 | $5.11 | $4.30 | 373,899 |
| 2018-10-15 | $4.95 | $4.97 | $4.88 | $4.93 | $4.15 | 582,365 |
| 2018-10-12 | $4.94 | $4.96 | $4.85 | $4.92 | $4.14 | 369,129 |
| 2018-10-11 | $5.06 | $5.08 | $4.91 | $4.97 | $4.19 | 168,346 |
| 2018-10-10 | $5.01 | $5.05 | $4.91 | $4.93 | $4.15 | 236,550 |
| 2018-10-09 | $4.99 | $5.04 | $4.97 | $5.00 | $4.21 | 365,143 |
| 2018-10-08 | $4.99 | $5.00 | $4.94 | $5.00 | $4.21 | 243,032 |
| 2018-10-05 | $5.09 | $5.09 | $5.02 | $5.06 | $4.26 | 276,165 |
| 2018-10-04 | $5.11 | $5.11 | $5.04 | $5.09 | $4.29 | 160,656 |
| 2018-10-03 | $5.21 | $5.25 | $5.12 | $5.17 | $4.35 | 355,043 |
| 2018-10-02 | $5.06 | $5.08 | $5.03 | $5.06 | $4.26 | 269,544 |
| 2018-10-01 | $5.09 | $5.09 | $4.98 | $5.03 | $4.24 | 238,740 |
| 2018-09-28 | $5.02 | $5.09 | $4.99 | $5.06 | $4.26 | 105,521 |
| 2018-09-27 | $5.30 | $5.33 | $5.26 | $5.26 | $4.43 | 99,566 |
| 2018-09-26 | $5.36 | $5.39 | $5.32 | $5.35 | $4.51 | 158,088 |
| 2018-09-25 | $5.36 | $5.38 | $5.35 | $5.36 | $4.51 | 224,337 |
| 2018-09-24 | $5.34 | $5.35 | $5.30 | $5.33 | $4.49 | 169,681 |
| 2018-09-21 | $5.38 | $5.44 | $5.36 | $5.42 | $4.57 | 136,565 |
| 2018-09-20 | $5.31 | $5.35 | $5.28 | $5.33 | $4.49 | 206,622 |
| 2018-09-19 | $5.20 | $5.27 | $5.19 | $5.22 | $4.40 | 55,632 |
| 2018-09-18 | $5.30 | $5.31 | $5.23 | $5.27 | $4.44 | 179,320 |
| 2018-09-17 | $5.27 | $5.29 | $5.25 | $5.25 | $4.42 | 162,365 |
| 2018-09-14 | $5.23 | $5.25 | $5.18 | $5.20 | $4.38 | 509,060 |
| 2018-09-13 | $5.26 | $5.31 | $5.21 | $5.26 | $4.43 | 113,859 |
| 2018-09-12 | $5.20 | $5.28 | $5.20 | $5.23 | $4.41 | 179,807 |
| 2018-09-11 | $5.24 | $5.30 | $5.23 | $5.29 | $4.46 | 291,094 |
| 2018-09-10 | $5.23 | $5.26 | $5.22 | $5.25 | $4.42 | 178,061 |
| 2018-09-07 | $5.03 | $5.06 | $5.01 | $5.03 | $4.24 | 178,225 |
| 2018-09-06 | $5.08 | $5.11 | $5.01 | $5.05 | $4.25 | 171,184 |
| 2018-09-05 | $4.98 | $5.02 | $4.92 | $5.00 | $4.21 | 339,660 |
| 2018-09-04 | $4.94 | $4.94 | $4.88 | $4.92 | $4.14 | 106,169 |
| 2018-08-31 | $4.92 | $4.94 | $4.87 | $4.89 | $4.12 | 218,430 |
| 2018-08-30 | $5.01 | $5.02 | $4.94 | $4.95 | $4.17 | 152,099 |
| 2018-08-29 | $5.03 | $5.07 | $5.03 | $5.07 | $4.27 | 97,421 |
| 2018-08-28 | $5.04 | $5.07 | $5.01 | $5.04 | $4.25 | 573,925 |
| 2018-08-27 | $5.04 | $5.11 | $5.02 | $5.08 | $4.28 | 126,592 |
| 2018-08-24 | $5.06 | $5.10 | $5.05 | $5.05 | $4.25 | 83,987 |
| 2018-08-23 | $5.01 | $5.06 | $4.99 | $5.03 | $4.24 | 113,438 |
| 2018-08-22 | $5.08 | $5.11 | $5.07 | $5.08 | $4.28 | 86,802 |
| 2018-08-21 | $5.11 | $5.15 | $5.08 | $5.10 | $4.30 | 184,255 |
| 2018-08-20 | $5.00 | $5.03 | $4.97 | $5.02 | $4.23 | 146,252 |
| 2018-08-17 | $4.97 | $5.04 | $4.96 | $5.04 | $4.25 | 131,083 |
| 2018-08-16 | $5.00 | $5.03 | $4.98 | $4.99 | $4.20 | 145,934 |
| 2018-08-15 | $4.96 | $5.03 | $4.93 | $5.01 | $4.22 | 185,799 |
| 2018-08-14 | $5.04 | $5.07 | $5.03 | $5.06 | $4.26 | 312,963 |
| 2018-08-13 | $5.04 | $5.07 | $4.99 | $5.03 | $4.24 | 230,565 |
| 2018-08-10 | $5.09 | $5.09 | $5.00 | $5.06 | $4.26 | 164,233 |
| 2018-08-09 | $5.22 | $5.25 | $5.18 | $5.20 | $4.38 | 213,640 |
| 2018-08-08 | $5.28 | $5.31 | $5.25 | $5.30 | $4.46 | 105,265 |
| 2018-08-07 | $5.28 | $5.31 | $5.25 | $5.27 | $4.44 | 123,333 |
| 2018-08-06 | $5.19 | $5.22 | $5.14 | $5.17 | $4.35 | 72,200 |
| 2018-08-03 | $5.18 | $5.23 | $5.16 | $5.22 | $4.40 | 294,715 |
| 2018-08-02 | $5.20 | $5.22 | $5.15 | $5.17 | $4.35 | 266,274 |
| 2018-08-01 | $5.28 | $5.34 | $5.27 | $5.27 | $4.44 | 64,897 |
| 2018-07-31 | $5.58 | $5.62 | $5.50 | $5.55 | $4.67 | 107,631 |
| 2018-07-30 | $5.45 | $5.49 | $5.42 | $5.45 | $4.59 | 78,540 |
| 2018-07-27 | $5.44 | $5.49 | $5.40 | $5.43 | $4.57 | 79,917 |
| 2018-07-26 | $5.42 | $5.45 | $5.37 | $5.39 | $4.54 | 141,767 |
| 2018-07-25 | $5.43 | $5.44 | $5.39 | $5.44 | $4.58 | 185,917 |
| 2018-07-24 | $5.48 | $5.48 | $5.41 | $5.42 | $4.57 | 116,998 |
| 2018-07-23 | $5.51 | $5.51 | $5.46 | $5.51 | $4.64 | 80,077 |
| 2018-07-20 | $5.74 | $5.74 | $5.64 | $5.71 | $4.73 | 86,477 |
| 2018-07-19 | $5.64 | $5.73 | $5.63 | $5.66 | $4.69 | 187,398 |
| 2018-07-18 | $5.63 | $5.71 | $5.63 | $5.69 | $4.72 | 147,545 |
| 2018-07-17 | $5.66 | $5.68 | $5.63 | $5.64 | $4.68 | 169,037 |
| 2018-07-16 | $5.63 | $5.65 | $5.60 | $5.61 | $4.65 | 204,967 |
| 2018-07-13 | $5.61 | $5.65 | $5.61 | $5.63 | $4.67 | 177,094 |
| 2018-07-12 | $5.60 | $5.66 | $5.58 | $5.63 | $4.67 | 281,586 |
| 2018-07-11 | $5.61 | $5.64 | $5.54 | $5.56 | $4.61 | 255,300 |
| 2018-07-10 | $5.60 | $5.66 | $5.60 | $5.64 | $4.68 | 200,766 |
| 2018-07-09 | $5.66 | $5.66 | $5.62 | $5.63 | $4.67 | 240,145 |
| 2018-07-06 | $5.68 | $5.71 | $5.66 | $5.68 | $4.71 | 228,468 |
| 2018-07-05 | $5.58 | $5.64 | $5.58 | $5.60 | $4.64 | 213,721 |
| 2018-07-03 | $5.58 | $5.62 | $5.52 | $5.54 | $4.59 | 111,112 |
| 2018-07-02 | $5.41 | $5.49 | $5.41 | $5.46 | $4.53 | 96,790 |
| 2018-06-29 | $5.49 | $5.53 | $5.47 | $5.49 | $4.55 | 139,168 |
| 2018-06-28 | $5.44 | $5.48 | $5.41 | $5.42 | $4.49 | 83,867 |
| 2018-06-27 | $5.49 | $5.53 | $5.45 | $5.47 | $4.54 | 257,714 |
| 2018-06-26 | $5.46 | $5.48 | $5.42 | $5.45 | $4.52 | 182,599 |
| 2018-06-25 | $5.49 | $5.49 | $5.41 | $5.47 | $4.54 | 205,689 |
| 2018-06-22 | $5.45 | $5.51 | $5.43 | $5.47 | $4.54 | 155,354 |
| 2018-06-21 | $5.42 | $5.45 | $5.39 | $5.45 | $4.52 | 54,960 |
| 2018-06-20 | $5.54 | $5.56 | $5.51 | $5.52 | $4.58 | 159,016 |
| 2018-06-19 | $5.51 | $5.59 | $5.50 | $5.59 | $4.64 | 120,199 |
| 2018-06-18 | $5.58 | $5.59 | $5.52 | $5.55 | $4.60 | 165,623 |
| 2018-06-15 | $5.65 | $5.67 | $5.59 | $5.66 | $4.69 | 86,535 |
| 2018-06-14 | $5.57 | $5.65 | $5.57 | $5.61 | $4.65 | 83,717 |
| 2018-06-13 | $5.62 | $5.63 | $5.54 | $5.59 | $4.64 | 180,799 |
| 2018-06-12 | $5.62 | $5.65 | $5.54 | $5.58 | $4.63 | 197,101 |
| 2018-06-11 | $5.50 | $5.61 | $5.50 | $5.58 | $4.63 | 1,201,837 |
| 2018-06-08 | $5.38 | $5.39 | $5.32 | $5.36 | $4.44 | 280,379 |
| 2018-06-07 | $5.48 | $5.51 | $5.42 | $5.46 | $4.53 | 116,375 |
| 2018-06-06 | $5.48 | $5.53 | $5.45 | $5.49 | $4.55 | 263,638 |
| 2018-06-05 | $5.51 | $5.51 | $5.41 | $5.49 | $4.55 | 175,765 |
| 2018-06-04 | $5.58 | $5.60 | $5.53 | $5.57 | $4.62 | 133,116 |
| 2018-06-01 | $5.49 | $5.53 | $5.44 | $5.51 | $4.57 | 169,156 |
| 2018-05-31 | $5.43 | $5.74 | $5.39 | $5.50 | $4.56 | 290,030 |
| 2018-05-30 | $5.49 | $5.55 | $5.41 | $5.49 | $4.55 | 301,395 |
| 2018-05-29 | $5.28 | $5.34 | $5.19 | $5.23 | $4.34 | 211,254 |
| 2018-05-25 | $5.50 | $5.54 | $5.34 | $5.52 | $4.58 | 81,548 |
| 2018-05-24 | $5.66 | $5.68 | $5.63 | $5.67 | $4.70 | 128,485 |
| 2018-05-23 | $5.60 | $5.68 | $5.60 | $5.68 | $4.71 | 114,214 |
| 2018-05-22 | $5.70 | $5.75 | $5.66 | $5.68 | $4.71 | 167,297 |
| 2018-05-21 | $5.78 | $5.78 | $5.69 | $5.75 | $4.77 | 403,620 |
| 2018-05-18 | $5.73 | $5.75 | $5.68 | $5.75 | $4.77 | 90,685 |
| 2018-05-17 | $5.82 | $5.84 | $5.77 | $5.84 | $4.84 | 67,215 |
| 2018-05-16 | $5.87 | $5.87 | $5.75 | $5.81 | $4.82 | 144,497 |
| 2018-05-15 | $6.05 | $6.09 | $6.01 | $6.04 | $5.01 | 55,831 |
| 2018-05-14 | $6.02 | $6.09 | $6.01 | $6.04 | $5.01 | 80,560 |
| 2018-05-11 | $6.01 | $6.03 | $5.98 | $5.99 | $4.97 | 145,096 |
| 2018-05-10 | $5.99 | $6.03 | $5.97 | $6.00 | $4.98 | 74,963 |
| 2018-05-09 | $6.17 | $6.24 | $6.13 | $6.22 | $5.16 | 87,414 |
| 2018-05-08 | $6.18 | $6.19 | $6.13 | $6.19 | $5.13 | 114,920 |
| 2018-05-07 | $6.35 | $6.41 | $6.33 | $6.38 | $5.29 | 100,285 |
| 2018-05-04 | $6.36 | $6.42 | $6.34 | $6.41 | $5.32 | 121,526 |
| 2018-05-03 | $6.36 | $6.39 | $6.32 | $6.38 | $5.29 | 40,993 |
| 2018-05-02 | $6.30 | $6.40 | $6.29 | $6.33 | $5.25 | 73,906 |
| 2018-05-01 | $6.29 | $6.29 | $6.18 | $6.27 | $5.20 | 39,219 |
| 2018-04-30 | $6.25 | $6.33 | $6.25 | $6.28 | $5.21 | 88,127 |
| 2018-04-27 | $6.29 | $6.33 | $6.27 | $6.33 | $5.25 | 66,658 |
| 2018-04-26 | $6.30 | $6.34 | $6.29 | $6.34 | $5.26 | 164,597 |
| 2018-04-25 | $6.22 | $6.31 | $6.22 | $6.29 | $5.22 | 150,080 |
| 2018-04-24 | $6.27 | $6.32 | $6.25 | $6.27 | $5.20 | 57,452 |
| 2018-04-23 | $6.29 | $6.33 | $6.26 | $6.29 | $5.22 | 55,109 |
| 2018-04-20 | $6.27 | $6.33 | $6.27 | $6.30 | $5.22 | 148,649 |
| 2018-04-19 | $6.32 | $6.39 | $6.30 | $6.38 | $5.29 | 51,803 |
| 2018-04-18 | $6.37 | $6.40 | $6.36 | $6.38 | $5.29 | 139,045 |
| 2018-04-17 | $6.29 | $6.37 | $6.27 | $6.37 | $5.28 | 1,317,887 |
| 2018-04-16 | $6.25 | $6.27 | $6.22 | $6.22 | $5.16 | 156,012 |
| 2018-04-13 | $6.23 | $6.25 | $6.22 | $6.23 | $5.17 | 182,615 |
| 2018-04-12 | $6.20 | $6.24 | $6.20 | $6.22 | $5.16 | 244,873 |
| 2018-04-11 | $6.19 | $6.25 | $6.16 | $6.18 | $5.12 | 152,012 |
| 2018-04-10 | $6.20 | $6.23 | $6.17 | $6.23 | $5.17 | 778,497 |
| 2018-04-09 | $6.19 | $6.23 | $6.16 | $6.16 | $5.11 | 133,077 |
| 2018-04-06 | $6.13 | $6.17 | $6.06 | $6.12 | $5.07 | 133,341 |
| 2018-04-05 | $6.08 | $6.13 | $6.08 | $6.11 | $5.07 | 210,020 |
| 2018-04-04 | $6.02 | $6.11 | $6.02 | $6.09 | $5.05 | 254,977 |
| 2018-04-03 | $6.00 | $6.05 | $5.97 | $6.04 | $5.01 | 256,055 |
| 2018-04-02 | $6.06 | $6.10 | $5.93 | $6.02 | $4.99 | 103,093 |
| 2018-03-29 | $6.11 | $6.15 | $6.07 | $6.10 | $5.06 | 88,183 |
| 2018-03-28 | $5.99 | $6.13 | $5.99 | $6.08 | $5.04 | 110,855 |
| 2018-03-27 | $5.89 | $5.96 | $5.84 | $5.89 | $4.88 | 283,323 |
| 2018-03-26 | $5.94 | $5.98 | $5.87 | $5.96 | $4.94 | 170,963 |
| 2018-03-23 | $5.81 | $6.01 | $5.81 | $5.86 | $4.86 | 251,012 |
| 2018-03-22 | $5.81 | $5.88 | $5.78 | $5.82 | $4.83 | 378,214 |
| 2018-03-21 | $5.89 | $5.98 | $5.88 | $5.95 | $4.93 | 344,027 |
| 2018-03-20 | $5.91 | $5.96 | $5.89 | $5.95 | $4.93 | 804,999 |
| 2018-03-19 | $5.98 | $5.99 | $5.91 | $5.95 | $4.93 | 62,286 |
| 2018-03-16 | $5.99 | $6.04 | $5.97 | $6.02 | $4.99 | 105,186 |
| 2018-03-15 | $5.94 | $6.00 | $5.92 | $5.97 | $4.95 | 90,194 |
| 2018-03-14 | $6.05 | $6.05 | $5.92 | $5.94 | $4.93 | 87,912 |
| 2018-03-13 | $6.00 | $6.02 | $5.94 | $5.98 | $4.96 | 121,407 |
| 2018-03-12 | $5.97 | $5.97 | $5.90 | $5.93 | $4.92 | 128,993 |
| 2018-03-09 | $5.88 | $5.94 | $5.85 | $5.91 | $4.90 | 105,909 |
| 2018-03-08 | $5.93 | $5.95 | $5.88 | $5.95 | $4.93 | 60,056 |
| 2018-03-07 | $5.86 | $5.91 | $5.83 | $5.89 | $4.88 | 81,065 |
| 2018-03-06 | $5.81 | $5.85 | $5.80 | $5.82 | $4.83 | 103,489 |
| 2018-03-05 | $5.63 | $5.80 | $5.63 | $5.76 | $4.78 | 95,209 |
| 2018-03-02 | $5.75 | $5.76 | $5.67 | $5.75 | $4.77 | 185,155 |
| 2018-03-01 | $5.80 | $5.82 | $5.68 | $5.75 | $4.77 | 100,585 |
| 2018-02-28 | $5.85 | $5.86 | $5.76 | $5.80 | $4.81 | 1,342,300 |
| 2018-02-27 | $5.88 | $5.93 | $5.82 | $5.86 | $4.86 | 1,375,781 |
| 2018-02-26 | $5.90 | $5.93 | $5.84 | $5.92 | $4.91 | 110,886 |
| 2018-02-23 | $5.91 | $5.96 | $5.88 | $5.92 | $4.91 | 118,531 |
| 2018-02-22 | $5.78 | $5.80 | $5.70 | $5.75 | $4.77 | 96,565 |
| 2018-02-21 | $5.76 | $5.80 | $5.68 | $5.68 | $4.71 | 105,174 |
| 2018-02-20 | $5.87 | $5.87 | $5.80 | $5.82 | $4.83 | 151,097 |
| 2018-02-16 | $5.98 | $6.05 | $5.97 | $6.01 | $4.98 | 132,932 |
| 2018-02-15 | $5.95 | $5.99 | $5.90 | $5.98 | $4.96 | 1,646,599 |
| 2018-02-14 | $5.78 | $5.96 | $5.78 | $5.94 | $4.93 | 108,895 |
| 2018-02-13 | $5.70 | $5.76 | $5.69 | $5.75 | $4.77 | 183,101 |
| 2018-02-12 | $5.67 | $5.78 | $5.67 | $5.77 | $4.78 | 129,176 |
| 2018-02-09 | $5.70 | $5.74 | $5.51 | $5.69 | $4.72 | 160,854 |
| 2018-02-08 | $5.78 | $5.78 | $5.64 | $5.66 | $4.69 | 112,367 |
| 2018-02-07 | $5.90 | $5.97 | $5.84 | $5.84 | $4.84 | 287,111 |
| 2018-02-06 | $5.93 | $6.04 | $5.86 | $6.00 | $4.98 | 142,012 |
| 2018-02-05 | $6.10 | $6.12 | $5.84 | $5.85 | $4.85 | 92,912 |
| 2018-02-02 | $6.16 | $6.18 | $6.10 | $6.12 | $5.07 | 103,750 |
| 2018-02-01 | $6.31 | $6.33 | $6.24 | $6.29 | $5.22 | 79,214 |
| 2018-01-31 | $6.33 | $6.36 | $6.24 | $6.32 | $5.24 | 258,779 |
| 2018-01-30 | $6.25 | $6.26 | $6.22 | $6.24 | $5.17 | 80,039 |
| 2018-01-29 | $6.32 | $6.34 | $6.28 | $6.33 | $5.25 | 735,181 |
| 2018-01-26 | $6.42 | $6.44 | $6.39 | $6.43 | $5.33 | 98,479 |
| 2018-01-25 | $6.34 | $6.41 | $6.34 | $6.39 | $5.30 | 112,469 |
| 2018-01-24 | $6.42 | $6.42 | $6.35 | $6.41 | $5.32 | 260,490 |
| 2018-01-23 | $6.42 | $6.44 | $6.39 | $6.42 | $5.32 | 68,972 |
| 2018-01-22 | $6.39 | $6.44 | $6.39 | $6.44 | $5.34 | 186,187 |
| 2018-01-19 | $6.58 | $6.66 | $6.53 | $6.61 | $5.42 | 110,771 |
| 2018-01-18 | $6.50 | $6.56 | $6.49 | $6.54 | $5.37 | 97,499 |
| 2018-01-17 | $6.53 | $6.63 | $6.52 | $6.59 | $5.41 | 89,909 |
| 2018-01-16 | $6.55 | $6.55 | $6.47 | $6.47 | $5.31 | 76,075 |
| 2018-01-12 | $6.28 | $6.35 | $6.27 | $6.35 | $5.21 | 93,433 |
| 2018-01-11 | $6.29 | $6.29 | $6.24 | $6.27 | $5.14 | 137,927 |
| 2018-01-10 | $6.25 | $6.26 | $6.17 | $6.21 | $5.09 | 114,078 |
| 2018-01-09 | $6.29 | $6.34 | $6.25 | $6.30 | $5.17 | 115,028 |
| 2018-01-08 | $6.32 | $6.36 | $6.30 | $6.35 | $5.21 | 143,839 |
| 2018-01-05 | $6.36 | $6.42 | $6.33 | $6.39 | $5.24 | 112,359 |
| 2018-01-04 | $6.24 | $6.31 | $6.23 | $6.26 | $5.14 | 82,134 |
| 2018-01-03 | $6.05 | $6.08 | $6.02 | $6.06 | $4.97 | 79,903 |
| 2018-01-02 | $6.12 | $6.14 | $6.09 | $6.12 | $5.02 | 95,957 |
| 2017-12-29 | $6.18 | $6.18 | $6.09 | $6.11 | $5.01 | 64,888 |
| 2017-12-28 | $6.15 | $6.19 | $6.15 | $6.19 | $5.08 | 104,437 |
| 2017-12-27 | $6.17 | $6.22 | $6.17 | $6.20 | $5.09 | 92,916 |
| 2017-12-26 | $6.21 | $6.24 | $6.20 | $6.23 | $5.11 | 55,438 |
| 2017-12-22 | $6.20 | $6.25 | $6.19 | $6.22 | $5.10 | 129,420 |
| 2017-12-21 | $6.20 | $6.25 | $6.20 | $6.23 | $5.11 | 93,024 |
| 2017-12-20 | $6.26 | $6.26 | $6.20 | $6.24 | $5.12 | 87,304 |
| 2017-12-19 | $6.30 | $6.30 | $6.21 | $6.26 | $5.14 | 176,528 |
| 2017-12-18 | $6.40 | $6.44 | $6.37 | $6.40 | $5.25 | 145,371 |
| 2017-12-15 | $6.30 | $6.30 | $6.23 | $6.26 | $5.14 | 99,660 |
| 2017-12-14 | $6.30 | $6.30 | $6.22 | $6.25 | $5.13 | 97,077 |
| 2017-12-13 | $6.37 | $6.40 | $6.32 | $6.37 | $5.23 | 58,910 |
| 2017-12-12 | $6.42 | $6.43 | $6.39 | $6.43 | $5.28 | 46,514 |
| 2017-12-11 | $6.48 | $6.49 | $6.45 | $6.48 | $5.32 | 99,014 |
| 2017-12-08 | $6.50 | $6.54 | $6.49 | $6.54 | $5.37 | 72,742 |
| 2017-12-07 | $6.50 | $6.51 | $6.47 | $6.48 | $5.32 | 66,297 |
| 2017-12-06 | $6.48 | $6.50 | $6.46 | $6.48 | $5.32 | 93,910 |
| 2017-12-05 | $6.50 | $6.52 | $6.45 | $6.49 | $5.32 | 75,332 |
| 2017-12-04 | $6.39 | $6.44 | $6.38 | $6.44 | $5.28 | 51,028 |
| 2017-12-01 | $6.40 | $6.41 | $6.32 | $6.39 | $5.24 | 142,805 |
| 2017-11-30 | $6.51 | $6.51 | $6.46 | $6.47 | $5.31 | 217,815 |
| 2017-11-29 | $6.44 | $6.46 | $6.41 | $6.44 | $5.28 | 49,514 |
| 2017-11-28 | $6.38 | $6.41 | $6.35 | $6.40 | $5.25 | 404,161 |
| 2017-11-27 | $6.31 | $6.33 | $6.30 | $6.32 | $5.18 | 24,964 |
| 2017-11-24 | $6.36 | $6.38 | $6.32 | $6.34 | $5.20 | 38,736 |
| 2017-11-22 | $6.29 | $6.30 | $6.19 | $6.25 | $5.13 | 106,539 |
| 2017-11-21 | $6.26 | $6.30 | $6.24 | $6.27 | $5.14 | 67,298 |
| 2017-11-20 | $6.12 | $6.12 | $6.09 | $6.10 | $5.00 | 86,357 |
| 2017-11-17 | $6.15 | $6.15 | $6.09 | $6.14 | $5.04 | 95,426 |
| 2017-11-16 | $6.19 | $6.22 | $6.16 | $6.22 | $5.10 | 106,684 |
| 2017-11-15 | $6.17 | $6.20 | $6.15 | $6.18 | $5.07 | 65,588 |
| 2017-11-14 | $6.18 | $6.20 | $6.14 | $6.17 | $5.06 | 77,148 |
| 2017-11-13 | $6.05 | $6.12 | $6.05 | $6.12 | $5.02 | 94,990 |
| 2017-11-10 | $6.17 | $6.17 | $6.11 | $6.14 | $5.04 | 120,544 |
| 2017-11-09 | $6.15 | $6.20 | $6.14 | $6.20 | $5.09 | 63,501 |
| 2017-11-08 | $6.14 | $6.20 | $6.12 | $6.20 | $5.09 | 78,776 |
| 2017-11-07 | $6.24 | $6.26 | $6.18 | $6.19 | $5.08 | 86,546 |
| 2017-11-06 | $6.22 | $6.24 | $6.19 | $6.24 | $5.12 | 78,643 |
| 2017-11-03 | $6.22 | $6.23 | $6.17 | $6.21 | $5.09 | 90,160 |
| 2017-11-02 | $6.21 | $6.24 | $6.19 | $6.23 | $5.11 | 331,066 |
| 2017-11-01 | $6.23 | $6.25 | $6.19 | $6.23 | $5.11 | 206,035 |
| 2017-10-31 | $6.18 | $6.20 | $6.15 | $6.19 | $5.08 | 236,703 |
| 2017-10-30 | $6.08 | $6.17 | $6.07 | $6.16 | $5.05 | 56,172 |
| 2017-10-27 | $6.10 | $6.11 | $6.06 | $6.11 | $5.01 | 96,031 |
| 2017-10-26 | $6.11 | $6.14 | $6.08 | $6.14 | $5.04 | 90,432 |
| 2017-10-25 | $6.06 | $6.06 | $5.96 | $6.02 | $4.94 | 71,169 |
| 2017-10-24 | $6.06 | $6.09 | $6.06 | $6.09 | $5.00 | 168,050 |
| 2017-10-23 | $6.09 | $6.11 | $6.06 | $6.11 | $5.01 | 76,479 |
| 2017-10-20 | $6.06 | $6.09 | $6.05 | $6.07 | $4.98 | 185,053 |
| 2017-10-19 | $6.04 | $6.08 | $6.04 | $6.08 | $4.98 | 83,460 |
| 2017-10-18 | $6.04 | $6.08 | $6.04 | $6.08 | $4.99 | 72,922 |
| 2017-10-17 | $6.07 | $6.10 | $6.05 | $6.08 | $4.99 | 270,926 |
| 2017-10-16 | $6.06 | $6.06 | $6.04 | $6.06 | $4.97 | 86,713 |
| 2017-10-13 | $6.08 | $6.10 | $6.07 | $6.08 | $4.99 | 67,177 |
| 2017-10-12 | $6.09 | $6.10 | $6.05 | $6.09 | $5.00 | 100,419 |
| 2017-10-11 | $6.09 | $6.14 | $6.09 | $6.12 | $5.02 | 113,001 |
| 2017-10-10 | $5.98 | $6.01 | $5.97 | $6.00 | $4.92 | 40,558 |
| 2017-10-09 | $5.89 | $5.95 | $5.88 | $5.92 | $4.86 | 60,654 |
| 2017-10-06 | $5.83 | $5.83 | $5.78 | $5.83 | $4.78 | 132,531 |
| 2017-10-05 | $5.89 | $5.91 | $5.85 | $5.87 | $4.82 | 271,185 |
| 2017-10-04 | $5.81 | $5.82 | $5.79 | $5.81 | $4.77 | 128,891 |
| 2017-10-03 | $5.90 | $5.92 | $5.87 | $5.91 | $4.85 | 132,040 |
| 2017-10-02 | $5.95 | $5.98 | $5.93 | $5.97 | $4.90 | 55,663 |
| 2017-09-29 | $5.91 | $5.99 | $5.91 | $5.99 | $4.91 | 105,084 |
| 2017-09-28 | $5.91 | $5.93 | $5.89 | $5.93 | $4.86 | 75,495 |
| 2017-09-27 | $5.94 | $6.00 | $5.94 | $6.00 | $4.92 | 108,433 |
| 2017-09-26 | $5.99 | $6.01 | $5.93 | $5.99 | $4.91 | 145,267 |
| 2017-09-25 | $6.05 | $6.06 | $5.98 | $6.01 | $4.93 | 48,847 |
| 2017-09-22 | $6.07 | $6.08 | $6.04 | $6.05 | $4.96 | 88,519 |
| 2017-09-21 | $6.04 | $6.10 | $6.04 | $6.10 | $5.00 | 66,643 |
| 2017-09-20 | $6.13 | $6.13 | $6.03 | $6.04 | $4.96 | 94,295 |
| 2017-09-19 | $6.12 | $6.15 | $6.09 | $6.15 | $5.05 | 71,908 |
| 2017-09-18 | $6.08 | $6.13 | $6.08 | $6.12 | $5.02 | 38,757 |
| 2017-09-15 | $6.11 | $6.11 | $6.04 | $6.08 | $4.99 | 140,618 |
| 2017-09-14 | $6.05 | $6.10 | $6.04 | $6.09 | $5.00 | 108,498 |
| 2017-09-13 | $6.13 | $6.15 | $6.09 | $6.11 | $5.01 | 41,624 |
| 2017-09-12 | $6.22 | $6.22 | $6.15 | $6.20 | $5.09 | 154,120 |
| 2017-09-11 | $6.20 | $6.26 | $6.20 | $6.26 | $5.14 | 64,084 |
| 2017-09-08 | $6.19 | $6.21 | $6.17 | $6.20 | $5.09 | 76,214 |
| 2017-09-07 | $6.16 | $6.23 | $6.16 | $6.23 | $5.11 | 58,324 |
| 2017-09-06 | $6.13 | $6.13 | $6.10 | $6.13 | $5.03 | 46,145 |
| 2017-09-05 | $6.03 | $6.05 | $6.00 | $6.03 | $4.95 | 90,288 |
| 2017-09-01 | $6.03 | $6.09 | $6.03 | $6.08 | $4.99 | 101,847 |
| 2017-08-31 | $6.00 | $6.03 | $5.98 | $6.03 | $4.95 | 88,967 |
| 2017-08-30 | $5.98 | $6.03 | $5.98 | $6.03 | $4.95 | 327,302 |
| 2017-08-29 | $6.01 | $6.04 | $5.99 | $6.03 | $4.94 | 94,376 |
| 2017-08-28 | $6.04 | $6.06 | $6.03 | $6.04 | $4.96 | 100,047 |
| 2017-08-25 | $5.95 | $6.07 | $5.95 | $6.06 | $4.97 | 46,701 |
| 2017-08-24 | $5.92 | $5.99 | $5.92 | $5.98 | $4.91 | 71,926 |
| 2017-08-23 | $5.86 | $5.87 | $5.82 | $5.84 | $4.79 | 54,317 |
| 2017-08-22 | $5.87 | $5.92 | $5.85 | $5.92 | $4.86 | 83,474 |
| 2017-08-21 | $5.90 | $5.96 | $5.89 | $5.96 | $4.89 | 66,769 |
| 2017-08-18 | $5.86 | $5.94 | $5.85 | $5.93 | $4.86 | 61,905 |
| 2017-08-17 | $5.90 | $5.91 | $5.84 | $5.85 | $4.80 | 1,139,928 |
| 2017-08-16 | $5.86 | $5.90 | $5.85 | $5.87 | $4.82 | 777,337 |
| 2017-08-15 | $5.85 | $5.90 | $5.84 | $5.90 | $4.84 | 55,759 |
| 2017-08-14 | $5.83 | $5.90 | $5.81 | $5.85 | $4.80 | 274,743 |
| 2017-08-11 | $5.76 | $5.76 | $5.72 | $5.74 | $4.71 | 49,453 |
| 2017-08-10 | $5.78 | $5.78 | $5.72 | $5.75 | $4.72 | 104,066 |
| 2017-08-09 | $5.79 | $5.84 | $5.78 | $5.84 | $4.79 | 197,374 |
| 2017-08-08 | $5.85 | $5.86 | $5.81 | $5.83 | $4.78 | 119,585 |
| 2017-08-07 | $5.84 | $5.85 | $5.82 | $5.84 | $4.79 | 120,688 |
| 2017-08-04 | $5.85 | $5.85 | $5.80 | $5.81 | $4.77 | 96,119 |
| 2017-08-03 | $5.79 | $5.85 | $5.77 | $5.83 | $4.78 | 78,915 |
| 2017-08-02 | $5.71 | $5.79 | $5.71 | $5.76 | $4.73 | 96,369 |
| 2017-08-01 | $5.66 | $5.76 | $5.65 | $5.73 | $4.70 | 57,605 |
| 2017-07-31 | $5.66 | $5.70 | $5.65 | $5.70 | $4.68 | 103,989 |
| 2017-07-28 | $5.61 | $5.64 | $5.60 | $5.62 | $4.61 | 87,429 |
| 2017-07-27 | $5.66 | $5.74 | $5.61 | $5.67 | $4.65 | 1,319,537 |
| 2017-07-26 | $5.57 | $5.68 | $5.56 | $5.68 | $4.66 | 3,801,171 |
| 2017-07-25 | $5.60 | $5.60 | $5.55 | $5.57 | $4.57 | 211,274 |
| 2017-07-24 | $5.64 | $5.64 | $5.59 | $5.64 | $4.63 | 80,978 |
| 2017-07-21 | $5.63 | $5.70 | $5.59 | $5.69 | $4.67 | 131,892 |
| 2017-07-20 | $5.68 | $5.90 | $5.67 | $5.89 | $4.78 | 106,263 |
| 2017-07-19 | $5.73 | $5.76 | $5.65 | $5.76 | $4.68 | 78,676 |
| 2017-07-18 | $5.68 | $5.76 | $5.66 | $5.75 | $4.67 | 1,146,465 |
| 2017-07-17 | $5.64 | $5.67 | $5.59 | $5.67 | $4.60 | 1,458,232 |
| 2017-07-14 | $5.62 | $5.68 | $5.62 | $5.68 | $4.61 | 52,413 |
| 2017-07-13 | $5.58 | $5.65 | $5.58 | $5.62 | $4.56 | 183,438 |
| 2017-07-12 | $5.51 | $5.58 | $5.49 | $5.58 | $4.53 | 235,602 |
| 2017-07-11 | $5.40 | $5.49 | $5.40 | $5.48 | $4.45 | 53,303 |
| 2017-07-10 | $5.42 | $5.46 | $5.42 | $5.46 | $4.43 | 86,195 |
| 2017-07-07 | $5.35 | $5.38 | $5.34 | $5.38 | $4.37 | 65,772 |
| 2017-07-06 | $5.28 | $5.34 | $5.28 | $5.32 | $4.32 | 114,658 |
| 2017-07-05 | $5.28 | $5.30 | $5.24 | $5.28 | $4.29 | 278,589 |
| 2017-07-03 | $5.35 | $5.40 | $5.35 | $5.38 | $4.37 | 65,689 |
| 2017-06-30 | $5.34 | $5.36 | $5.31 | $5.34 | $4.34 | 1,385,770 |
| 2017-06-29 | $5.39 | $5.42 | $5.33 | $5.38 | $4.37 | 538,558 |
| 2017-06-28 | $5.40 | $5.50 | $5.40 | $5.49 | $4.46 | 52,880 |
| 2017-06-27 | $5.43 | $5.44 | $5.36 | $5.40 | $4.39 | 1,155,467 |
| 2017-06-26 | $5.49 | $5.51 | $5.46 | $5.46 | $4.43 | 72,300 |
| 2017-06-23 | $5.45 | $5.46 | $5.40 | $5.43 | $4.41 | 83,818 |
| 2017-06-22 | $5.45 | $5.49 | $5.45 | $5.47 | $4.44 | 94,136 |
| 2017-06-21 | $5.46 | $5.53 | $5.46 | $5.51 | $4.47 | 70,212 |
| 2017-06-20 | $5.47 | $5.47 | $5.40 | $5.41 | $4.39 | 50,683 |
| 2017-06-19 | $5.47 | $5.49 | $5.43 | $5.48 | $4.45 | 109,287 |
| 2017-06-16 | $5.43 | $5.49 | $5.42 | $5.49 | $4.46 | 55,151 |
| 2017-06-15 | $5.37 | $5.42 | $5.35 | $5.41 | $4.39 | 80,077 |
| 2017-06-14 | $5.47 | $5.49 | $5.39 | $5.39 | $4.38 | 64,283 |
| 2017-06-13 | $5.40 | $5.41 | $5.36 | $5.40 | $4.39 | 118,263 |
| 2017-06-12 | $5.38 | $5.39 | $5.34 | $5.38 | $4.37 | 113,011 |
| 2017-06-09 | $5.43 | $5.45 | $5.38 | $5.44 | $4.42 | 97,994 |
| 2017-06-08 | $5.44 | $5.53 | $5.42 | $5.49 | $4.46 | 57,845 |
| 2017-06-07 | $5.42 | $5.42 | $5.34 | $5.39 | $4.38 | 93,661 |
| 2017-06-06 | $5.32 | $5.36 | $5.32 | $5.36 | $4.35 | 43,418 |
| 2017-06-05 | $5.26 | $5.28 | $5.24 | $5.28 | $4.29 | 125,327 |
| 2017-06-02 | $5.28 | $5.33 | $5.26 | $5.33 | $4.33 | 52,323 |
| 2017-06-01 | $5.31 | $5.36 | $5.27 | $5.35 | $4.34 | 107,907 |
| 2017-05-31 | $5.34 | $5.35 | $5.31 | $5.32 | $4.32 | 1,629,748 |
| 2017-05-30 | $5.23 | $5.28 | $5.23 | $5.25 | $4.26 | 194,759 |
| 2017-05-26 | $5.31 | $5.35 | $5.31 | $5.35 | $4.34 | 269,158 |
| 2017-05-25 | $5.30 | $5.33 | $5.28 | $5.30 | $4.30 | 241,010 |
| 2017-05-24 | $5.26 | $5.30 | $5.23 | $5.30 | $4.30 | 64,208 |
| 2017-05-23 | $5.26 | $5.36 | $5.25 | $5.33 | $4.33 | 61,398 |
| 2017-05-22 | $5.28 | $5.30 | $5.24 | $5.30 | $4.30 | 4,265,576 |
| 2017-05-19 | $5.20 | $5.22 | $5.18 | $5.21 | $4.23 | 202,536 |
| 2017-05-18 | $5.07 | $5.13 | $5.07 | $5.11 | $4.15 | 51,453 |
| 2017-05-17 | $5.13 | $5.14 | $5.09 | $5.12 | $4.16 | 49,931 |
| 2017-05-16 | $5.12 | $5.18 | $5.12 | $5.18 | $4.21 | 114,791 |
| 2017-05-15 | $4.99 | $5.00 | $4.96 | $4.99 | $4.05 | 49,183 |
| 2017-05-12 | $4.92 | $4.98 | $4.90 | $4.97 | $4.04 | 53,953 |
| 2017-05-11 | $4.87 | $4.94 | $4.85 | $4.94 | $4.01 | 84,092 |
| 2017-05-10 | $4.94 | $4.94 | $4.91 | $4.93 | $4.00 | 42,821 |
| 2017-05-09 | $4.93 | $4.95 | $4.86 | $4.89 | $3.97 | 39,356 |
| 2017-05-08 | $4.93 | $4.97 | $4.92 | $4.97 | $4.04 | 68,039 |
| 2017-05-05 | $4.94 | $5.08 | $4.94 | $5.07 | $4.12 | 102,835 |
| 2017-05-04 | $4.88 | $4.95 | $4.88 | $4.95 | $4.02 | 78,050 |
| 2017-05-03 | $4.78 | $4.82 | $4.76 | $4.80 | $3.90 | 83,820 |
| 2017-05-02 | $4.78 | $4.82 | $4.78 | $4.82 | $3.91 | 63,477 |
| 2017-05-01 | $4.73 | $4.76 | $4.72 | $4.75 | $3.86 | 76,288 |
| 2017-04-28 | $4.71 | $4.74 | $4.70 | $4.72 | $3.83 | 59,685 |
| 2017-04-27 | $4.74 | $4.77 | $4.72 | $4.75 | $3.86 | 48,925 |
| 2017-04-26 | $4.73 | $4.76 | $4.72 | $4.75 | $3.86 | 60,895 |
| 2017-04-25 | $4.77 | $4.83 | $4.77 | $4.81 | $3.91 | 51,037 |
| 2017-04-24 | $4.76 | $4.80 | $4.74 | $4.80 | $3.90 | 41,100 |
| 2017-04-21 | $4.50 | $4.50 | $4.45 | $4.45 | $3.61 | 106,713 |
| 2017-04-20 | $4.55 | $4.55 | $4.50 | $4.54 | $3.69 | 178,741 |
| 2017-04-19 | $4.53 | $4.57 | $4.53 | $4.55 | $3.69 | 96,467 |
| 2017-04-18 | $4.53 | $4.54 | $4.50 | $4.54 | $3.69 | 153,790 |
| 2017-04-17 | $4.67 | $4.67 | $4.59 | $4.61 | $3.74 | 80,734 |
| 2017-04-13 | $4.59 | $4.59 | $4.54 | $4.58 | $3.72 | 89,280 |
| 2017-04-12 | $4.59 | $4.64 | $4.59 | $4.64 | $3.77 | 102,100 |
| 2017-04-11 | $4.60 | $4.63 | $4.58 | $4.62 | $3.75 | 1,993,607 |
| 2017-04-10 | $4.53 | $4.58 | $4.53 | $4.57 | $3.71 | 52,131 |
| 2017-04-07 | $4.66 | $4.66 | $4.62 | $4.62 | $3.75 | 56,559 |
| 2017-04-06 | $4.63 | $4.69 | $4.62 | $4.66 | $3.78 | 50,513 |
| 2017-04-05 | $4.63 | $4.66 | $4.60 | $4.64 | $3.77 | 93,186 |
| 2017-04-04 | $4.63 | $4.68 | $4.61 | $4.68 | $3.80 | 54,547 |
| 2017-04-03 | $4.69 | $4.71 | $4.65 | $4.70 | $3.82 | 19,569 |
| 2017-03-31 | $4.63 | $4.68 | $4.62 | $4.65 | $3.78 | 39,772 |
| 2017-03-30 | $4.64 | $4.66 | $4.60 | $4.64 | $3.77 | 27,991 |
| 2017-03-29 | $4.62 | $4.65 | $4.61 | $4.64 | $3.77 | 81,365 |
| 2017-03-28 | $4.65 | $4.67 | $4.64 | $4.66 | $3.78 | 57,664 |
| 2017-03-27 | $4.63 | $4.67 | $4.61 | $4.64 | $3.77 | 30,569 |
| 2017-03-24 | $4.56 | $4.62 | $4.56 | $4.59 | $3.73 | 59,990 |
| 2017-03-23 | $4.55 | $4.61 | $4.55 | $4.60 | $3.74 | 62,260 |
| 2017-03-22 | $4.51 | $4.58 | $4.51 | $4.56 | $3.70 | 47,333 |
| 2017-03-21 | $4.52 | $4.52 | $4.49 | $4.50 | $3.65 | 92,154 |
| 2017-03-20 | $4.46 | $4.48 | $4.45 | $4.46 | $3.62 | 53,189 |
| 2017-03-17 | $4.43 | $4.50 | $4.43 | $4.46 | $3.62 | 74,818 |
| 2017-03-16 | $4.45 | $4.54 | $4.42 | $4.53 | $3.68 | 107,246 |
| 2017-03-15 | $4.35 | $4.44 | $4.35 | $4.43 | $3.60 | 80,583 |
| 2017-03-14 | $4.39 | $4.41 | $4.37 | $4.40 | $3.57 | 74,664 |
| 2017-03-13 | $4.41 | $4.43 | $4.40 | $4.43 | $3.60 | 48,440 |
| 2017-03-10 | $4.39 | $4.45 | $4.39 | $4.43 | $3.60 | 40,716 |
| 2017-03-09 | $4.39 | $4.42 | $4.38 | $4.40 | $3.57 | 56,878 |
| 2017-03-08 | $4.35 | $4.37 | $4.33 | $4.37 | $3.55 | 89,029 |
| 2017-03-07 | $4.30 | $4.36 | $4.30 | $4.35 | $3.53 | 67,800 |
| 2017-03-06 | $4.34 | $4.35 | $4.32 | $4.34 | $3.52 | 36,153 |
| 2017-03-03 | $4.32 | $4.36 | $4.29 | $4.35 | $3.53 | 60,731 |
| 2017-03-02 | $4.25 | $4.31 | $4.25 | $4.27 | $3.47 | 57,300 |
| 2017-03-01 | $4.26 | $4.30 | $4.25 | $4.27 | $3.47 | 58,900 |
| 2017-02-28 | $4.26 | $4.29 | $4.24 | $4.25 | $3.45 | 54,032 |
| 2017-02-27 | $4.27 | $4.28 | $4.24 | $4.25 | $3.45 | 100,585 |
| 2017-02-24 | $4.21 | $4.21 | $4.17 | $4.20 | $3.41 | 63,478 |
| 2017-02-23 | $4.17 | $4.19 | $4.15 | $4.17 | $3.39 | 118,197 |
| 2017-02-22 | $4.12 | $4.16 | $4.12 | $4.16 | $3.38 | 92,059 |
| 2017-02-21 | $4.18 | $4.22 | $4.16 | $4.20 | $3.41 | 76,308 |
| 2017-02-17 | $4.22 | $4.27 | $4.20 | $4.27 | $3.47 | 41,404 |
| 2017-02-16 | $4.20 | $4.26 | $4.20 | $4.26 | $3.46 | 1,501,498 |
| 2017-02-15 | $4.14 | $4.17 | $4.12 | $4.14 | $3.36 | 69,273 |
| 2017-02-14 | $4.20 | $4.22 | $4.17 | $4.20 | $3.41 | 58,467 |
| 2017-02-13 | $4.25 | $4.26 | $4.21 | $4.25 | $3.45 | 74,938 |
| 2017-02-10 | $4.26 | $4.29 | $4.23 | $4.29 | $3.48 | 92,679 |
| 2017-02-09 | $4.23 | $4.28 | $4.23 | $4.28 | $3.48 | 38,938 |
| 2017-02-08 | $4.18 | $4.24 | $4.17 | $4.21 | $3.42 | 165,444 |
| 2017-02-07 | $4.09 | $4.20 | $4.08 | $4.14 | $3.36 | 185,807 |
| 2017-02-06 | $4.12 | $4.12 | $4.07 | $4.10 | $3.33 | 1,656,412 |
| 2017-02-03 | $4.15 | $4.20 | $4.15 | $4.18 | $3.39 | 2,623,109 |
| 2017-02-02 | $4.20 | $4.20 | $4.13 | $4.16 | $3.38 | 805,237 |
| 2017-02-01 | $4.11 | $4.14 | $4.08 | $4.13 | $3.35 | 45,903 |
| 2017-01-31 | $4.10 | $4.16 | $4.09 | $4.15 | $3.29 | 5,624,464 |
| 2017-01-30 | $4.10 | $4.11 | $4.07 | $4.10 | $3.26 | 64,588 |
| 2017-01-27 | $4.19 | $4.19 | $4.16 | $4.18 | $3.32 | 58,305 |
| 2017-01-26 | $4.21 | $4.23 | $4.18 | $4.23 | $3.36 | 65,295 |
| 2017-01-25 | $4.30 | $4.30 | $4.26 | $4.30 | $3.42 | 93,308 |
| 2017-01-24 | $4.34 | $4.35 | $4.31 | $4.33 | $3.44 | 143,285 |
| 2017-01-23 | $4.32 | $4.38 | $4.31 | $4.35 | $3.46 | 76,521 |
| 2017-01-20 | $4.28 | $4.34 | $4.28 | $4.32 | $3.43 | 91,969 |
| 2017-01-19 | $4.32 | $4.42 | $4.32 | $4.40 | $3.45 | 90,429 |
| 2017-01-18 | $4.39 | $4.41 | $4.38 | $4.39 | $3.45 | 64,283 |
| 2017-01-17 | $4.36 | $4.42 | $4.35 | $4.40 | $3.45 | 47,295 |
| 2017-01-13 | $4.36 | $4.40 | $4.35 | $4.40 | $3.45 | 39,201 |
| 2017-01-12 | $4.36 | $4.39 | $4.35 | $4.38 | $3.44 | 62,733 |
| 2017-01-11 | $4.28 | $4.36 | $4.26 | $4.34 | $3.41 | 60,831 |
| 2017-01-10 | $4.32 | $4.34 | $4.29 | $4.30 | $3.38 | 50,932 |
| 2017-01-09 | $4.35 | $4.37 | $4.33 | $4.37 | $3.43 | 109,152 |
| 2017-01-06 | $4.33 | $4.37 | $4.32 | $4.35 | $3.41 | 45,026 |
| 2017-01-05 | $4.32 | $4.41 | $4.32 | $4.40 | $3.45 | 93,952 |
| 2017-01-04 | $4.29 | $4.36 | $4.28 | $4.34 | $3.41 | 77,274 |
| 2017-01-03 | $4.30 | $4.33 | $4.26 | $4.32 | $3.39 | 129,630 |
| 2016-12-30 | $4.35 | $4.38 | $4.32 | $4.37 | $3.43 | 48,425 |
| 2016-12-29 | $4.28 | $4.34 | $4.28 | $4.33 | $3.40 | 79,202 |
| 2016-12-28 | $4.26 | $4.27 | $4.24 | $4.27 | $3.35 | 95,679 |
| 2016-12-27 | $4.29 | $4.33 | $4.27 | $4.32 | $3.39 | 96,931 |
| 2016-12-23 | $4.24 | $4.26 | $4.24 | $4.26 | $3.34 | 56,727 |
| 2016-12-22 | $4.24 | $4.25 | $4.19 | $4.21 | $3.31 | 99,169 |
| 2016-12-21 | $4.22 | $4.24 | $4.21 | $4.24 | $3.33 | 36,449 |
| 2016-12-20 | $4.19 | $4.25 | $4.19 | $4.24 | $3.33 | 58,986 |
| 2016-12-19 | $4.18 | $4.22 | $4.16 | $4.16 | $3.27 | 114,297 |
| 2016-12-16 | $4.14 | $4.18 | $4.12 | $4.15 | $3.25 | 104,908 |
| 2016-12-15 | $4.15 | $4.22 | $4.15 | $4.20 | $3.30 | 111,530 |
| 2016-12-14 | $4.24 | $4.28 | $4.17 | $4.17 | $3.27 | 109,606 |
| 2016-12-13 | $4.27 | $4.33 | $4.27 | $4.33 | $3.40 | 98,931 |
| 2016-12-12 | $4.20 | $4.24 | $4.19 | $4.22 | $3.31 | 78,311 |
| 2016-12-09 | $4.12 | $4.17 | $4.11 | $4.15 | $3.26 | 48,182 |
| 2016-12-08 | $4.10 | $4.19 | $4.09 | $4.16 | $3.27 | 60,504 |
| 2016-12-07 | $4.15 | $4.24 | $4.15 | $4.23 | $3.32 | 35,464 |
| 2016-12-06 | $4.04 | $4.18 | $4.04 | $4.17 | $3.27 | 135,193 |
| 2016-12-05 | $3.96 | $4.00 | $3.93 | $3.99 | $3.13 | 191,901 |
| 2016-12-02 | $3.99 | $4.06 | $3.98 | $4.05 | $3.18 | 64,485 |
| 2016-12-01 | $3.93 | $4.01 | $3.92 | $4.01 | $3.14 | 149,225 |
| 2016-11-30 | $4.00 | $4.00 | $3.96 | $3.99 | $3.13 | 119,554 |
| 2016-11-29 | $3.90 | $3.97 | $3.90 | $3.96 | $3.11 | 226,730 |
| 2016-11-28 | $3.92 | $3.92 | $3.85 | $3.91 | $3.07 | 148,706 |
| 2016-11-25 | $3.91 | $3.92 | $3.90 | $3.91 | $3.07 | 54,594 |
| 2016-11-23 | $3.86 | $3.92 | $3.86 | $3.91 | $3.07 | 3,060,320 |
| 2016-11-22 | $3.95 | $3.96 | $3.93 | $3.96 | $3.11 | 273,011 |
| 2016-11-21 | $3.83 | $3.86 | $3.81 | $3.83 | $3.01 | 356,037 |
| 2016-11-18 | $3.80 | $3.82 | $3.78 | $3.81 | $2.99 | 129,442 |
| 2016-11-17 | $3.88 | $3.92 | $3.87 | $3.89 | $3.06 | 105,648 |
| 2016-11-16 | $3.84 | $3.88 | $3.83 | $3.88 | $3.05 | 162,747 |
| 2016-11-15 | $3.87 | $3.90 | $3.87 | $3.89 | $3.05 | 143,881 |
| 2016-11-14 | $3.80 | $3.85 | $3.80 | $3.85 | $3.02 | 125,398 |
| 2016-11-11 | $3.95 | $3.95 | $3.89 | $3.92 | $3.08 | 112,119 |
| 2016-11-10 | $3.94 | $3.98 | $3.87 | $3.96 | $3.11 | 110,841 |
| 2016-11-09 | $4.09 | $4.10 | $4.01 | $4.06 | $3.19 | 191,949 |
| 2016-11-08 | $4.21 | $4.24 | $4.20 | $4.23 | $3.32 | 73,160 |
| 2016-11-07 | $4.19 | $4.21 | $4.18 | $4.19 | $3.29 | 28,589 |
| 2016-11-04 | $4.18 | $4.20 | $4.15 | $4.18 | $3.28 | 2,487,384 |
| 2016-11-03 | $4.19 | $4.22 | $4.18 | $4.21 | $3.31 | 72,091 |
| 2016-11-02 | $4.25 | $4.25 | $4.21 | $4.24 | $3.33 | 30,035 |
| 2016-11-01 | $4.29 | $4.31 | $4.28 | $4.31 | $3.38 | 164,653 |
| 2016-10-31 | $4.26 | $4.28 | $4.23 | $4.24 | $3.33 | 26,797 |
| 2016-10-28 | $4.26 | $4.28 | $4.23 | $4.25 | $3.34 | 148,078 |
| 2016-10-27 | $4.25 | $4.25 | $4.22 | $4.23 | $3.32 | 117,919 |
| 2016-10-26 | $4.25 | $4.27 | $4.23 | $4.24 | $3.33 | 30,816 |
| 2016-10-25 | $4.17 | $4.21 | $4.17 | $4.18 | $3.28 | 26,277 |
| 2016-10-24 | $4.24 | $4.24 | $4.18 | $4.20 | $3.29 | 38,127 |
| 2016-10-21 | $4.20 | $4.24 | $4.20 | $4.23 | $3.32 | 66,012 |
| 2016-10-20 | $4.25 | $4.29 | $4.25 | $4.28 | $3.36 | 38,781 |
| 2016-10-19 | $4.24 | $4.27 | $4.23 | $4.27 | $3.35 | 23,178 |
| 2016-10-18 | $4.22 | $4.25 | $4.20 | $4.25 | $3.34 | 66,608 |
| 2016-10-17 | $4.14 | $4.17 | $4.13 | $4.15 | $3.25 | 1,322,381 |
| 2016-10-14 | $4.15 | $4.19 | $4.13 | $4.16 | $3.27 | 39,239 |
| 2016-10-13 | $4.05 | $4.15 | $4.05 | $4.14 | $3.25 | 83,238 |
| 2016-10-12 | $4.09 | $4.11 | $4.07 | $4.10 | $3.22 | 2,328,407 |
| 2016-10-11 | $4.16 | $4.18 | $4.12 | $4.15 | $3.26 | 3,444,524 |
| 2016-10-10 | $4.21 | $4.22 | $4.20 | $4.21 | $3.30 | 1,272,519 |
| 2016-10-07 | $4.16 | $4.17 | $4.13 | $4.16 | $3.27 | 42,443 |
| 2016-10-06 | $4.23 | $4.23 | $4.20 | $4.20 | $3.30 | 13,423 |
| 2016-10-05 | $4.29 | $4.29 | $4.23 | $4.23 | $3.32 | 15,683 |
| 2016-10-04 | $4.29 | $4.33 | $4.28 | $4.31 | $3.38 | 863,754 |
| 2016-10-03 | $4.33 | $4.35 | $4.31 | $4.32 | $3.39 | 26,648 |
| 2016-09-30 | $4.38 | $4.45 | $4.38 | $4.40 | $3.45 | 116,064 |
| 2016-09-29 | $4.44 | $4.46 | $4.35 | $4.38 | $3.44 | 79,208 |
| 2016-09-28 | $4.37 | $4.40 | $4.36 | $4.39 | $3.45 | 64,333 |
| 2016-09-27 | $4.32 | $4.35 | $4.32 | $4.35 | $3.41 | 32,083 |
| 2016-09-26 | $4.37 | $4.40 | $4.34 | $4.35 | $3.42 | 108,219 |
| 2016-09-23 | $4.41 | $4.41 | $4.38 | $4.40 | $3.45 | 99,171 |
| 2016-09-22 | $4.49 | $4.49 | $4.44 | $4.46 | $3.50 | 37,583 |
| 2016-09-21 | $4.31 | $4.37 | $4.29 | $4.37 | $3.43 | 18,645 |
| 2016-09-20 | $4.32 | $4.37 | $4.30 | $4.34 | $3.41 | 9,678 |
| 2016-09-19 | $4.34 | $4.36 | $4.31 | $4.34 | $3.41 | 77,589 |
| 2016-09-16 | $4.30 | $4.30 | $4.25 | $4.28 | $3.36 | 10,161 |
| 2016-09-15 | $4.36 | $4.41 | $4.34 | $4.36 | $3.42 | 166,270 |
| 2016-09-14 | $4.34 | $4.38 | $4.33 | $4.37 | $3.43 | 7,003 |
| 2016-09-13 | $4.37 | $4.39 | $4.32 | $4.35 | $3.41 | 978,704 |
| 2016-09-12 | $4.42 | $4.46 | $4.38 | $4.46 | $3.50 | 38,403 |
| 2016-09-09 | $4.50 | $4.52 | $4.44 | $4.48 | $3.52 | 23,042 |
| 2016-09-08 | $4.57 | $4.59 | $4.54 | $4.56 | $3.58 | 20,898 |
| 2016-09-07 | $4.55 | $4.61 | $4.55 | $4.59 | $3.60 | 20,088 |
| 2016-09-06 | $4.46 | $4.47 | $4.44 | $4.47 | $3.51 | 45,598 |
| 2016-09-02 | $4.44 | $4.46 | $4.41 | $4.43 | $3.48 | 51,928 |
| 2016-09-01 | $4.38 | $4.39 | $4.35 | $4.37 | $3.43 | 45,470 |
| 2016-08-31 | $4.36 | $4.36 | $4.33 | $4.35 | $3.41 | 33,474 |
| 2016-08-30 | $4.37 | $4.38 | $4.32 | $4.35 | $3.42 | 36,409 |
| 2016-08-29 | $4.32 | $4.36 | $4.30 | $4.36 | $3.42 | 27,701 |
| 2016-08-26 | $4.43 | $4.50 | $4.34 | $4.39 | $3.45 | 147,510 |
| 2016-08-25 | $4.40 | $4.43 | $4.38 | $4.38 | $3.44 | 20,590 |
| 2016-08-24 | $4.37 | $4.41 | $4.37 | $4.39 | $3.45 | 31,510 |
| 2016-08-23 | $4.43 | $4.44 | $4.37 | $4.38 | $3.44 | 17,680 |
| 2016-08-22 | $4.34 | $4.38 | $4.33 | $4.37 | $3.43 | 19,959 |
| 2016-08-19 | $4.33 | $4.39 | $4.30 | $4.39 | $3.45 | 16,169 |
| 2016-08-18 | $4.40 | $4.46 | $4.40 | $4.46 | $3.50 | 12,402 |
| 2016-08-17 | $4.40 | $4.41 | $4.38 | $4.41 | $3.46 | 23,927 |
| 2016-08-16 | $4.44 | $4.49 | $4.44 | $4.46 | $3.50 | 52,041 |
| 2016-08-15 | $4.52 | $4.59 | $4.52 | $4.55 | $3.57 | 88,472 |
| 2016-08-12 | $4.52 | $4.56 | $4.51 | $4.51 | $3.54 | 29,646 |
| 2016-08-11 | $4.54 | $4.57 | $4.50 | $4.53 | $3.55 | 16,116 |
| 2016-08-10 | $4.44 | $4.49 | $4.44 | $4.48 | $3.52 | 86,887 |
| 2016-08-09 | $4.43 | $4.49 | $4.43 | $4.46 | $3.50 | 84,679 |
| 2016-08-08 | $4.46 | $4.48 | $4.44 | $4.48 | $3.52 | 50,882 |
| 2016-08-05 | $4.50 | $4.50 | $4.46 | $4.47 | $3.51 | 15,769 |
| 2016-08-04 | $4.42 | $4.46 | $4.41 | $4.46 | $3.50 | 23,669 |
| 2016-08-03 | $4.44 | $4.47 | $4.42 | $4.45 | $3.49 | 42,910 |
| 2016-08-02 | $4.49 | $4.49 | $4.45 | $4.47 | $3.51 | 82,340 |
| 2016-08-01 | $4.51 | $4.56 | $4.48 | $4.50 | $3.53 | 19,589 |
| 2016-07-29 | $4.49 | $4.57 | $4.49 | $4.54 | $3.56 | 35,031 |
| 2016-07-28 | $4.43 | $4.45 | $4.37 | $4.38 | $3.44 | 35,838 |
| 2016-07-27 | $4.35 | $4.45 | $4.35 | $4.43 | $3.48 | 53,959 |
| 2016-07-26 | $4.39 | $4.40 | $4.34 | $4.40 | $3.45 | 24,817 |
| 2016-07-25 | $4.37 | $4.38 | $4.34 | $4.37 | $3.43 | 54,059 |
| 2016-07-22 | $4.35 | $4.38 | $4.35 | $4.37 | $3.43 | 38,916 |
| 2016-07-21 | $4.33 | $4.40 | $4.33 | $4.36 | $3.42 | 66,424 |
| 2016-07-20 | $4.31 | $4.34 | $4.30 | $4.33 | $3.40 | 57,899 |
| 2016-07-19 | $4.34 | $4.34 | $4.30 | $4.34 | $3.41 | 60,918 |
| 2016-07-18 | $4.32 | $4.39 | $4.32 | $4.36 | $3.42 | 30,670 |
| 2016-07-15 | $4.34 | $4.39 | $4.34 | $4.36 | $3.42 | 21,916 |
| 2016-07-14 | $4.40 | $4.42 | $4.35 | $4.38 | $3.44 | 24,590 |
| 2016-07-13 | $4.35 | $4.39 | $4.33 | $4.38 | $3.44 | 25,883 |
| 2016-07-12 | $4.34 | $4.37 | $4.32 | $4.34 | $3.41 | 56,720 |
| 2016-07-11 | $4.33 | $4.36 | $4.30 | $4.30 | $3.38 | 32,815 |
| 2016-07-08 | $4.25 | $4.32 | $4.25 | $4.28 | $3.36 | 51,369 |
| 2016-07-07 | $4.26 | $4.28 | $4.17 | $4.18 | $3.28 | 48,403 |
| 2016-07-06 | $4.26 | $4.31 | $4.24 | $4.27 | $3.35 | 197,780 |
| 2016-07-05 | $4.39 | $4.39 | $4.29 | $4.33 | $3.40 | 29,536 |
| 2016-07-01 | $4.43 | $4.43 | $4.35 | $4.39 | $3.44 | 20,585 |
| 2016-06-30 | $4.28 | $4.41 | $4.28 | $4.39 | $3.45 | 47,773 |
| 2016-06-29 | $4.26 | $4.31 | $4.23 | $4.29 | $3.37 | 74,838 |
| 2016-06-28 | $4.08 | $4.12 | $4.06 | $4.08 | $3.20 | 114,874 |
| 2016-06-27 | $3.92 | $3.92 | $3.86 | $3.89 | $3.05 | 129,809 |
| 2016-06-24 | $4.05 | $4.07 | $3.88 | $3.90 | $3.06 | 60,922 |
| 2016-06-23 | $4.44 | $4.55 | $4.44 | $4.55 | $3.43 | 19,207 |
| 2016-06-22 | $4.45 | $4.45 | $4.34 | $4.34 | $3.27 | 99,830 |
| 2016-06-21 | $4.39 | $4.45 | $4.39 | $4.43 | $3.34 | 39,885 |
| 2016-06-20 | $4.45 | $4.46 | $4.36 | $4.39 | $3.31 | 60,415 |
| 2016-06-17 | $4.33 | $4.38 | $4.31 | $4.33 | $3.27 | 55,023 |
| 2016-06-16 | $4.33 | $4.48 | $4.27 | $4.47 | $3.29 | 1,119,303 |
| 2016-06-15 | $4.37 | $4.40 | $4.31 | $4.35 | $3.20 | 47,402 |
| 2016-06-14 | $4.29 | $4.29 | $4.25 | $4.27 | $3.14 | 18,383 |
| 2016-06-13 | $4.37 | $4.43 | $4.33 | $4.35 | $3.20 | 37,585 |
| 2016-06-10 | $4.46 | $4.48 | $4.39 | $4.44 | $3.27 | 1,144,883 |
| 2016-06-09 | $4.64 | $4.65 | $4.60 | $4.61 | $3.40 | 46,211 |
| 2016-06-08 | $4.65 | $4.67 | $4.63 | $4.63 | $3.41 | 19,498 |
| 2016-06-07 | $4.58 | $4.64 | $4.57 | $4.61 | $3.40 | 44,716 |
| 2016-06-06 | $4.52 | $4.56 | $4.52 | $4.56 | $3.36 | 22,417 |
| 2016-06-03 | $4.48 | $4.52 | $4.48 | $4.52 | $3.33 | 46,257 |
| 2016-06-02 | $4.48 | $4.49 | $4.47 | $4.49 | $3.31 | 22,099 |
| 2016-06-01 | $4.48 | $4.49 | $4.44 | $4.49 | $3.31 | 18,880 |
| 2016-05-31 | $4.54 | $4.54 | $4.45 | $4.49 | $3.31 | 56,723 |
| 2016-05-27 | $4.49 | $4.51 | $4.46 | $4.50 | $3.32 | 14,222 |
| 2016-05-26 | $4.52 | $4.53 | $4.51 | $4.52 | $3.33 | 39,796 |
| 2016-05-25 | $4.48 | $4.52 | $4.48 | $4.48 | $3.30 | 1,313,253 |
| 2016-05-24 | $4.44 | $4.50 | $4.43 | $4.47 | $3.29 | 64,067 |
| 2016-05-23 | $4.40 | $4.41 | $4.36 | $4.39 | $3.23 | 16,055 |
| 2016-05-20 | $4.42 | $4.45 | $4.39 | $4.42 | $3.25 | 33,178 |
| 2016-05-19 | $4.37 | $4.41 | $4.37 | $4.41 | $3.25 | 47,425 |
| 2016-05-18 | $4.42 | $4.45 | $4.36 | $4.40 | $3.24 | 63,527 |
| 2016-05-17 | $4.40 | $4.44 | $4.37 | $4.38 | $3.23 | 27,365 |
| 2016-05-16 | $4.51 | $4.52 | $4.48 | $4.50 | $3.32 | 23,381 |
| 2016-05-13 | $4.49 | $4.51 | $4.44 | $4.49 | $3.31 | 16,094 |
| 2016-05-12 | $4.51 | $4.53 | $4.49 | $4.51 | $3.32 | 23,954 |
| 2016-05-11 | $4.47 | $4.49 | $4.45 | $4.48 | $3.30 | 24,316 |
| 2016-05-10 | $4.47 | $4.51 | $4.47 | $4.50 | $3.32 | 113,194 |
| 2016-05-09 | $4.36 | $4.42 | $4.36 | $4.42 | $3.26 | 35,764 |
| 2016-05-06 | $4.40 | $4.44 | $4.40 | $4.44 | $3.27 | 10,784 |
| 2016-05-05 | $4.46 | $4.47 | $4.41 | $4.47 | $3.29 | 15,855 |
| 2016-05-04 | $4.45 | $4.47 | $4.41 | $4.47 | $3.29 | 33,159 |
| 2016-05-03 | $4.42 | $4.45 | $4.41 | $4.45 | $3.28 | 114,888 |
| 2016-05-02 | $4.47 | $4.54 | $4.45 | $4.54 | $3.34 | 37,751 |
| 2016-04-29 | $4.55 | $4.55 | $4.47 | $4.51 | $3.32 | 47,588 |
| 2016-04-28 | $4.45 | $4.57 | $4.45 | $4.57 | $3.37 | 67,162 |
| 2016-04-27 | $4.45 | $4.51 | $4.42 | $4.49 | $3.31 | 156,079 |
| 2016-04-26 | $4.40 | $4.41 | $4.38 | $4.40 | $3.24 | 40,046 |
| 2016-04-25 | $4.32 | $4.36 | $4.30 | $4.33 | $3.19 | 56,808 |
| 2016-04-22 | $4.31 | $4.35 | $4.29 | $4.31 | $3.18 | 46,141 |
| 2016-04-21 | $4.30 | $4.36 | $4.30 | $4.35 | $3.20 | 16,445 |
| 2016-04-20 | $4.39 | $4.41 | $4.37 | $4.39 | $3.23 | 90,442 |
| 2016-04-19 | $4.35 | $4.43 | $4.35 | $4.38 | $3.23 | 54,405 |
| 2016-04-18 | $4.30 | $4.35 | $4.30 | $4.32 | $3.18 | 17,826 |
| 2016-04-15 | $4.24 | $4.27 | $4.21 | $4.27 | $3.15 | 21,940 |
| 2016-04-14 | $4.24 | $4.28 | $4.24 | $4.26 | $3.14 | 25,485 |
| 2016-04-13 | $4.29 | $4.29 | $4.23 | $4.24 | $3.12 | 18,666 |
| 2016-04-12 | $4.21 | $4.26 | $4.21 | $4.26 | $3.14 | 21,756 |
| 2016-04-11 | $4.28 | $4.30 | $4.23 | $4.25 | $3.13 | 39,316 |
| 2016-04-08 | $4.19 | $4.28 | $4.17 | $4.26 | $3.14 | 1,189,495 |
| 2016-04-07 | $4.13 | $4.15 | $4.09 | $4.12 | $3.04 | 14,893 |
| 2016-04-06 | $4.19 | $4.22 | $4.17 | $4.22 | $3.11 | 32,166 |
| 2016-04-05 | $4.20 | $4.22 | $4.16 | $4.20 | $3.09 | 2,022,623 |
| 2016-04-04 | $4.30 | $4.32 | $4.29 | $4.31 | $3.17 | 982,700 |
| 2016-04-01 | $4.36 | $4.39 | $4.34 | $4.37 | $3.22 | 54,888 |
| 2016-03-31 | $4.44 | $4.45 | $4.36 | $4.41 | $3.25 | 29,060 |
| 2016-03-30 | $4.50 | $4.51 | $4.46 | $4.49 | $3.31 | 35,281 |
| 2016-03-29 | $4.35 | $4.46 | $4.35 | $4.46 | $3.29 | 39,379 |
| 2016-03-28 | $4.34 | $4.38 | $4.33 | $4.37 | $3.22 | 52,390 |
| 2016-03-24 | $4.33 | $4.34 | $4.30 | $4.31 | $3.18 | 114,612 |
| 2016-03-23 | $4.32 | $4.35 | $4.28 | $4.29 | $3.16 | 42,287 |
| 2016-03-22 | $4.30 | $4.36 | $4.29 | $4.33 | $3.19 | 36,187 |
| 2016-03-21 | $4.32 | $4.39 | $4.31 | $4.38 | $3.23 | 22,719 |
| 2016-03-18 | $4.41 | $4.41 | $4.36 | $4.40 | $3.24 | 20,876 |
| 2016-03-17 | $4.31 | $4.41 | $4.31 | $4.40 | $3.24 | 87,830 |
| 2016-03-16 | $4.24 | $4.34 | $4.22 | $4.33 | $3.19 | 56,277 |
| 2016-03-15 | $4.24 | $4.29 | $4.24 | $4.29 | $3.16 | 67,271 |
| 2016-03-14 | $4.28 | $4.31 | $4.26 | $4.28 | $3.15 | 41,900 |
| 2016-03-11 | $4.29 | $4.35 | $4.28 | $4.35 | $3.20 | 66,066 |
| 2016-03-10 | $4.23 | $4.27 | $4.19 | $4.24 | $3.12 | 46,896 |
| 2016-03-09 | $4.11 | $4.15 | $4.11 | $4.14 | $3.05 | 21,573 |
| 2016-03-08 | $4.01 | $4.01 | $3.99 | $4.01 | $2.95 | 74,291 |
| 2016-03-07 | $3.95 | $3.98 | $3.92 | $3.96 | $2.92 | 55,909 |
| 2016-03-04 | $4.03 | $4.06 | $4.03 | $4.06 | $2.99 | 50,531 |
| 2016-03-03 | $3.99 | $4.03 | $3.97 | $4.00 | $2.95 | 24,619 |
| 2016-03-02 | $3.95 | $4.01 | $3.95 | $4.01 | $2.95 | 21,963 |
| 2016-03-01 | $3.98 | $4.06 | $3.97 | $4.04 | $2.97 | 92,674 |
| 2016-02-29 | $3.94 | $4.00 | $3.92 | $3.92 | $2.89 | 67,134 |
| 2016-02-26 | $3.98 | $4.00 | $3.94 | $3.99 | $2.94 | 111,921 |
| 2016-02-25 | $3.93 | $4.01 | $3.93 | $3.98 | $2.93 | 106,367 |
| 2016-02-24 | $3.85 | $3.93 | $3.85 | $3.93 | $2.90 | 38,501 |
| 2016-02-23 | $3.98 | $4.01 | $3.94 | $3.98 | $2.93 | 94,307 |
| 2016-02-22 | $4.01 | $4.08 | $4.01 | $4.08 | $3.01 | 102,575 |
| 2016-02-19 | $3.95 | $4.00 | $3.94 | $4.00 | $2.95 | 1,787,876 |
| 2016-02-18 | $4.04 | $4.04 | $3.98 | $4.00 | $2.95 | 72,066 |
| 2016-02-17 | $4.00 | $4.08 | $3.99 | $4.07 | $2.99 | 257,749 |
| 2016-02-16 | $4.00 | $4.03 | $3.98 | $4.03 | $2.97 | 62,378 |
| 2016-02-12 | $3.87 | $3.93 | $3.87 | $3.93 | $2.90 | 107,566 |
| 2016-02-11 | $3.87 | $3.87 | $3.78 | $3.86 | $2.84 | 40,694 |
| 2016-02-10 | $3.92 | $3.95 | $3.87 | $3.90 | $2.87 | 61,573 |
| 2016-02-09 | $3.92 | $3.95 | $3.88 | $3.90 | $2.87 | 1,812,864 |
| 2016-02-08 | $3.87 | $3.92 | $3.82 | $3.83 | $2.82 | 42,783 |
| 2016-02-05 | $3.95 | $3.95 | $3.86 | $3.91 | $2.88 | 23,985 |
| 2016-02-04 | $3.99 | $4.06 | $3.99 | $4.01 | $2.95 | 23,330 |
| 2016-02-03 | $3.99 | $4.03 | $3.94 | $4.00 | $2.95 | 36,656 |
| 2016-02-02 | $4.00 | $4.00 | $3.95 | $3.95 | $2.91 | 105,925 |
| 2016-02-01 | $4.00 | $4.09 | $4.00 | $4.06 | $2.99 | 33,843 |
| 2016-01-29 | $4.01 | $4.05 | $4.01 | $4.04 | $2.98 | 24,136 |
| 2016-01-28 | $4.05 | $4.05 | $3.94 | $4.01 | $2.95 | 90,070 |
| 2016-01-27 | $4.05 | $4.09 | $4.00 | $4.05 | $2.98 | 14,469 |
| 2016-01-26 | $3.99 | $4.05 | $3.99 | $4.05 | $2.98 | 127,112 |
| 2016-01-25 | $4.00 | $4.00 | $3.92 | $3.97 | $2.92 | 89,970 |
| 2016-01-22 | $3.96 | $4.02 | $3.96 | $3.98 | $2.93 | 50,542 |
| 2016-01-21 | $3.83 | $3.92 | $3.83 | $3.91 | $2.88 | 60,068 |
| 2016-01-20 | $3.85 | $3.89 | $3.75 | $3.87 | $2.85 | 127,114 |
| 2016-01-19 | $3.90 | $3.94 | $3.89 | $3.92 | $2.89 | 64,752 |
| 2016-01-15 | $4.00 | $4.00 | $3.89 | $3.90 | $2.87 | 21,871 |
| 2016-01-14 | $4.00 | $4.10 | $3.98 | $4.00 | $2.95 | 36,458 |
| 2016-01-13 | $4.08 | $4.08 | $3.96 | $3.97 | $2.92 | 33,065 |
| 2016-01-12 | $3.99 | $4.03 | $3.94 | $4.02 | $2.96 | 117,439 |
| 2016-01-11 | $4.05 | $4.10 | $4.01 | $4.10 | $3.02 | 18,797 |
| 2016-01-08 | $4.04 | $4.05 | $3.98 | $4.03 | $2.97 | 19,774 |
| 2016-01-07 | $4.02 | $4.05 | $4.00 | $4.00 | $2.95 | 27,654 |
| 2016-01-06 | $4.00 | $4.00 | $3.98 | $3.98 | $2.93 | 44,412 |
| 2016-01-05 | $4.07 | $4.11 | $4.06 | $4.09 | $3.01 | 64,067 |
| 2016-01-04 | $4.00 | $4.08 | $4.00 | $4.08 | $3.00 | 22,871 |
| 2015-12-31 | $4.16 | $4.20 | $4.13 | $4.14 | $3.05 | 42,701 |
| 2015-12-30 | $4.20 | $4.21 | $4.18 | $4.18 | $3.08 | 32,675 |
| 2015-12-29 | $4.22 | $4.25 | $4.20 | $4.24 | $3.12 | 44,284 |
| 2015-12-28 | $4.21 | $4.25 | $4.20 | $4.25 | $3.13 | 65,780 |
| 2015-12-24 | $4.20 | $4.21 | $4.19 | $4.19 | $3.09 | 19,801 |
| 2015-12-23 | $4.17 | $4.24 | $4.17 | $4.22 | $3.11 | 44,221 |
| 2015-12-22 | $4.13 | $4.19 | $4.12 | $4.15 | $3.06 | 62,286 |
| 2015-12-21 | $4.15 | $4.17 | $4.14 | $4.16 | $3.06 | 41,179 |
| 2015-12-18 | $4.19 | $4.21 | $4.17 | $4.19 | $3.08 | 32,295 |
| 2015-12-17 | $4.26 | $4.27 | $4.23 | $4.23 | $3.12 | 31,837 |
| 2015-12-16 | $4.19 | $4.25 | $4.17 | $4.21 | $3.10 | 47,647 |
| 2015-12-15 | $4.22 | $4.22 | $4.17 | $4.20 | $3.09 | 71,474 |
| 2015-12-14 | $4.14 | $4.15 | $4.10 | $4.12 | $3.04 | 59,456 |
| 2015-12-11 | $4.21 | $4.22 | $4.19 | $4.19 | $3.09 | 17,007 |
| 2015-12-10 | $4.30 | $4.32 | $4.27 | $4.27 | $3.15 | 38,757 |
| 2015-12-09 | $4.36 | $4.41 | $4.33 | $4.34 | $3.20 | 13,656 |
| 2015-12-08 | $4.32 | $4.33 | $4.26 | $4.29 | $3.16 | 30,572 |
| 2015-12-07 | $4.38 | $4.38 | $4.35 | $4.37 | $3.22 | 15,964 |
| 2015-12-04 | $4.39 | $4.43 | $4.39 | $4.42 | $3.26 | 30,186 |
| 2015-12-03 | $4.41 | $4.42 | $4.37 | $4.37 | $3.22 | 19,649 |
| 2015-12-02 | $4.33 | $4.37 | $4.33 | $4.36 | $3.21 | 5,403 |
| 2015-12-01 | $4.38 | $4.39 | $4.35 | $4.37 | $3.22 | 38,868 |
| 2015-11-30 | $4.37 | $4.38 | $4.33 | $4.38 | $3.23 | 16,026 |
| 2015-11-27 | $4.34 | $4.36 | $4.33 | $4.35 | $3.20 | 1,504 |
| 2015-11-25 | $4.32 | $4.34 | $4.31 | $4.31 | $3.18 | 25,201 |
| 2015-11-24 | $4.23 | $4.28 | $4.22 | $4.24 | $3.12 | 23,147 |
| 2015-11-23 | $4.33 | $4.33 | $4.29 | $4.29 | $3.16 | 19,226 |
| 2015-11-20 | $4.34 | $4.34 | $4.28 | $4.30 | $3.17 | 30,384 |
| 2015-11-19 | $4.32 | $4.33 | $4.31 | $4.33 | $3.19 | 26,897 |
| 2015-11-18 | $4.31 | $4.31 | $4.27 | $4.28 | $3.15 | 11,664 |
| 2015-11-17 | $4.42 | $4.44 | $4.36 | $4.43 | $3.26 | 34,486 |
| 2015-11-16 | $4.36 | $4.41 | $4.36 | $4.40 | $3.24 | 25,132 |
| 2015-11-13 | $4.32 | $4.32 | $4.28 | $4.30 | $3.17 | 68,662 |
| 2015-11-12 | $4.32 | $4.32 | $4.25 | $4.28 | $3.15 | 6,392 |
| 2015-11-11 | $4.39 | $4.40 | $4.32 | $4.38 | $3.23 | 2,109,978 |
| 2015-11-10 | $4.39 | $4.43 | $4.37 | $4.43 | $3.26 | 2,010,508 |
| 2015-11-09 | $4.35 | $4.37 | $4.33 | $4.37 | $3.22 | 22,978 |
| 2015-11-06 | $4.46 | $4.49 | $4.45 | $4.47 | $3.29 | 9,106 |
| 2015-11-05 | $4.46 | $4.46 | $4.44 | $4.46 | $3.29 | 15,213 |
| 2015-11-04 | $4.51 | $4.55 | $4.50 | $4.55 | $3.35 | 10,485 |
| 2015-11-03 | $4.56 | $4.58 | $4.55 | $4.58 | $3.37 | 11,704 |
| 2015-11-02 | $4.64 | $4.67 | $4.63 | $4.67 | $3.44 | 8,405 |
| 2015-10-30 | $4.56 | $4.59 | $4.56 | $4.59 | $3.38 | 4,598 |
| 2015-10-29 | $4.49 | $4.53 | $4.48 | $4.53 | $3.34 | 7,028 |
| 2015-10-28 | $4.59 | $4.65 | $4.57 | $4.65 | $3.43 | 15,489 |
| 2015-10-27 | $4.55 | $4.55 | $4.52 | $4.55 | $3.35 | 2,494 |
| 2015-10-26 | $4.63 | $4.63 | $4.59 | $4.61 | $3.39 | 33,724 |
| 2015-10-23 | $4.60 | $4.64 | $4.60 | $4.62 | $3.40 | 7,137 |
| 2015-10-22 | $4.62 | $4.64 | $4.61 | $4.64 | $3.42 | 18,372 |
| 2015-10-21 | $4.57 | $4.58 | $4.52 | $4.54 | $3.34 | 4,884 |
| 2015-10-20 | $4.60 | $4.62 | $4.58 | $4.61 | $3.39 | 4,443 |
| 2015-10-19 | $4.61 | $4.63 | $4.59 | $4.59 | $3.38 | 4,459 |
| 2015-10-16 | $4.61 | $4.65 | $4.59 | $4.65 | $3.42 | 11,052 |
| 2015-10-15 | $4.62 | $4.64 | $4.61 | $4.64 | $3.42 | 20,242 |
| 2015-10-14 | $4.59 | $4.59 | $4.55 | $4.57 | $3.37 | 53,997 |
| 2015-10-13 | $4.52 | $4.55 | $4.52 | $4.52 | $3.33 | 10,115 |
| 2015-10-12 | $4.49 | $4.50 | $4.47 | $4.50 | $3.32 | 39,420 |
| 2015-10-09 | $4.55 | $4.59 | $4.53 | $4.56 | $3.36 | 60,235 |
| 2015-10-08 | $4.48 | $4.53 | $4.48 | $4.52 | $3.33 | 12,472 |
| 2015-10-07 | $4.50 | $4.55 | $4.49 | $4.55 | $3.35 | 13,405 |
| 2015-10-06 | $4.54 | $4.55 | $4.52 | $4.54 | $3.34 | 19,106 |
| 2015-10-05 | $4.45 | $4.50 | $4.45 | $4.50 | $3.32 | 15,495 |
| 2015-10-02 | $4.31 | $4.49 | $4.31 | $4.47 | $3.29 | 15,615 |
| 2015-10-01 | $4.38 | $4.38 | $4.30 | $4.34 | $3.20 | 9,345 |
| 2015-09-30 | $4.40 | $4.43 | $4.38 | $4.41 | $3.25 | 11,869 |
| 2015-09-29 | $4.29 | $4.34 | $4.28 | $4.31 | $3.18 | 33,587 |
| 2015-09-28 | $4.29 | $4.29 | $4.22 | $4.23 | $3.12 | 14,296 |
| 2015-09-25 | $4.36 | $4.36 | $4.29 | $4.33 | $3.19 | 17,407 |
| 2015-09-24 | $4.24 | $4.27 | $4.20 | $4.25 | $3.13 | 8,610 |
| 2015-09-23 | $4.25 | $4.30 | $4.24 | $4.29 | $3.16 | 12,451 |
| 2015-09-22 | $4.28 | $4.28 | $4.18 | $4.22 | $3.11 | 25,175 |
| 2015-09-21 | $4.38 | $4.41 | $4.38 | $4.40 | $3.24 | 65,402 |
| 2015-09-18 | $4.40 | $4.40 | $4.34 | $4.37 | $3.22 | 21,660 |
| 2015-09-17 | $4.52 | $4.58 | $4.51 | $4.51 | $3.32 | 2,555 |
| 2015-09-16 | $4.54 | $4.55 | $4.54 | $4.55 | $3.35 | 31,476 |
| 2015-09-15 | $4.50 | $4.52 | $4.41 | $4.50 | $3.31 | 1,709,620 |
| 2015-09-14 | $4.48 | $4.48 | $4.44 | $4.45 | $3.28 | 12,876 |
| 2015-09-11 | $4.48 | $4.52 | $4.46 | $4.50 | $3.32 | 7,113 |
| 2015-09-10 | $4.46 | $4.50 | $4.44 | $4.49 | $3.31 | 25,854 |
| 2015-09-09 | $4.52 | $4.52 | $4.44 | $4.47 | $3.29 | 6,542 |
| 2015-09-08 | $4.47 | $4.49 | $4.47 | $4.49 | $3.31 | 15,144 |
Enel Spa (ENLAY) News Headlines
Recent Enel Spa (ENLAY) News
Similar Companies to Enel Spa (ENLAY) 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 | -- | -- | -- |