Allspring Global Dividend Opportunity Fund (EOD) Exchange: NYSE
Data as of April 25, 2025
$4.93 ($0.06) 1.34%
Allspring Global Dividend Opportunity Fund - Daily Information
Click for more stock information on Allspring Global Dividend Opportunity Fund.| Daily Information | Data |
|---|---|
| Date | April 25, 2025 |
| Open | $4.90 |
| Previous Close | $4.93 |
| High | $4.95 |
| Low | $4.87 |
| Adjusted Open | $4.90 |
| Previous Adjusted Close | $4.93 |
| Adjusted High | $4.95 |
| Adjusted Low | $4.87 |
Invest in Allspring Global Dividend Opportunity Fund (EOD)
Historical Stock Data for Allspring Global Dividend Opportunity Fund (EOD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-14 | $4.90 | $4.95 | $4.87 | $4.93 | $4.93 | 48,601 |
| 2025-03-13 | $4.89 | $4.95 | $4.86 | $4.87 | $4.87 | 107,880 |
| 2025-03-12 | $5.00 | $5.05 | $5.00 | $5.02 | $4.89 | 97,314 |
| 2025-03-11 | $5.00 | $5.03 | $4.96 | $4.99 | $4.87 | 84,191 |
| 2025-03-10 | $5.04 | $5.07 | $4.99 | $5.00 | $4.88 | 99,599 |
| 2025-03-07 | $5.06 | $5.08 | $5.04 | $5.08 | $4.95 | 95,027 |
| 2025-03-06 | $5.08 | $5.11 | $5.04 | $5.06 | $4.93 | 111,756 |
| 2025-03-05 | $5.05 | $5.11 | $5.04 | $5.11 | $4.98 | 94,345 |
| 2025-03-04 | $5.09 | $5.09 | $4.99 | $5.05 | $4.92 | 230,612 |
| 2025-03-03 | $5.16 | $5.19 | $5.09 | $5.11 | $5.11 | 132,494 |
| 2025-02-28 | $5.15 | $5.16 | $5.11 | $5.14 | $5.14 | 65,118 |
| 2025-02-27 | $5.23 | $5.23 | $5.12 | $5.15 | $5.15 | 166,629 |
| 2025-02-26 | $5.20 | $5.24 | $5.17 | $5.19 | $5.19 | 95,174 |
| 2025-02-25 | $5.21 | $5.23 | $5.16 | $5.17 | $5.17 | 160,345 |
| 2025-02-24 | $5.22 | $5.24 | $5.18 | $5.19 | $5.19 | 103,839 |
| 2025-02-21 | $5.24 | $5.27 | $5.19 | $5.21 | $5.21 | 249,998 |
| 2025-02-20 | $5.25 | $5.27 | $5.22 | $5.24 | $5.24 | 153,387 |
| 2025-02-19 | $5.24 | $5.26 | $5.21 | $5.25 | $5.25 | 379,414 |
| 2025-02-18 | $5.24 | $5.27 | $5.22 | $5.25 | $5.25 | 211,949 |
| 2025-02-14 | $5.14 | $5.29 | $5.13 | $5.22 | $5.22 | 593,438 |
| 2025-02-13 | $5.09 | $5.13 | $5.08 | $5.13 | $5.13 | 91,828 |
| 2025-02-12 | $5.04 | $5.09 | $5.04 | $5.09 | $5.09 | 71,071 |
| 2025-02-11 | $5.06 | $5.09 | $5.03 | $5.07 | $5.07 | 49,908 |
| 2025-02-10 | $5.08 | $5.09 | $5.05 | $5.07 | $5.07 | 97,507 |
| 2025-02-07 | $5.06 | $5.09 | $5.04 | $5.06 | $5.06 | 91,732 |
| 2025-02-06 | $5.05 | $5.07 | $5.03 | $5.05 | $5.05 | 104,913 |
| 2025-02-05 | $5.02 | $5.05 | $4.96 | $5.05 | $5.05 | 178,132 |
| 2025-02-04 | $4.98 | $5.03 | $4.98 | $5.02 | $5.02 | 144,812 |
| 2025-02-03 | $4.95 | $4.98 | $4.91 | $4.98 | $4.98 | 92,921 |
| 2025-01-31 | $4.99 | $5.03 | $4.98 | $5.00 | $5.00 | 61,372 |
| 2025-01-30 | $4.97 | $5.04 | $4.97 | $4.99 | $4.99 | 95,910 |
| 2025-01-29 | $4.98 | $5.00 | $4.96 | $4.96 | $4.96 | 142,962 |
| 2025-01-28 | $4.95 | $5.01 | $4.95 | $5.00 | $5.00 | 158,188 |
| 2025-01-27 | $4.97 | $5.00 | $4.92 | $4.95 | $4.95 | 167,021 |
| 2025-01-24 | $5.04 | $5.05 | $5.01 | $5.02 | $5.02 | 149,324 |
| 2025-01-23 | $5.00 | $5.04 | $4.99 | $5.01 | $5.01 | 106,294 |
| 2025-01-22 | $5.05 | $5.06 | $5.01 | $5.02 | $5.02 | 172,750 |
| 2025-01-21 | $5.01 | $5.03 | $4.99 | $5.03 | $5.03 | 92,234 |
| 2025-01-17 | $5.01 | $5.02 | $4.94 | $4.99 | $4.99 | 116,116 |
| 2025-01-16 | $4.95 | $4.99 | $4.94 | $4.96 | $4.96 | 137,309 |
| 2025-01-15 | $4.91 | $4.98 | $4.90 | $4.94 | $4.94 | 151,486 |
| 2025-01-14 | $4.87 | $4.91 | $4.83 | $4.85 | $4.85 | 86,825 |
| 2025-01-13 | $4.79 | $4.87 | $4.77 | $4.84 | $4.84 | 216,083 |
| 2025-01-10 | $4.82 | $4.85 | $4.81 | $4.82 | $4.82 | 141,283 |
| 2025-01-08 | $4.86 | $4.87 | $4.84 | $4.87 | $4.87 | 63,531 |
| 2025-01-07 | $4.91 | $4.93 | $4.84 | $4.87 | $4.87 | 90,074 |
| 2025-01-06 | $4.89 | $4.92 | $4.87 | $4.88 | $4.88 | 100,667 |
| 2025-01-03 | $4.81 | $4.87 | $4.79 | $4.85 | $4.85 | 293,675 |
| 2025-01-02 | $5.03 | $5.03 | $4.77 | $4.81 | $4.81 | 1,260,055 |
| 2024-12-31 | $4.94 | $4.99 | $4.93 | $4.97 | $4.97 | 149,679 |
| 2024-12-30 | $4.90 | $4.92 | $4.87 | $4.90 | $4.90 | 65,569 |
| 2024-12-27 | $4.94 | $4.97 | $4.91 | $4.92 | $4.92 | 47,601 |
| 2024-12-26 | $4.91 | $4.97 | $4.91 | $4.97 | $4.97 | 93,890 |
| 2024-12-24 | $4.85 | $4.92 | $4.84 | $4.92 | $4.92 | 46,399 |
| 2024-12-23 | $4.80 | $4.86 | $4.80 | $4.83 | $4.83 | 52,337 |
| 2024-12-20 | $4.76 | $4.83 | $4.73 | $4.81 | $4.81 | 121,929 |
| 2024-12-19 | $4.82 | $4.85 | $4.76 | $4.76 | $4.76 | 72,375 |
| 2024-12-18 | $4.91 | $4.96 | $4.81 | $4.81 | $4.81 | 222,008 |
| 2024-12-17 | $4.93 | $4.95 | $4.90 | $4.93 | $4.93 | 58,879 |
| 2024-12-16 | $4.96 | $4.98 | $4.93 | $4.95 | $4.95 | 73,977 |
| 2024-12-13 | $4.94 | $4.98 | $4.91 | $4.94 | $4.94 | 114,148 |
| 2024-12-12 | $4.96 | $5.00 | $4.91 | $4.93 | $4.93 | 226,453 |
| 2024-12-11 | $5.08 | $5.11 | $5.06 | $5.08 | $4.96 | 68,518 |
| 2024-12-10 | $5.07 | $5.09 | $5.03 | $5.04 | $4.92 | 83,695 |
| 2024-12-09 | $5.10 | $5.11 | $5.06 | $5.09 | $4.97 | 60,268 |
| 2024-12-06 | $5.05 | $5.10 | $5.05 | $5.07 | $4.95 | 93,832 |
| 2024-12-05 | $5.06 | $5.07 | $5.04 | $5.07 | $5.07 | 74,664 |
| 2024-12-04 | $5.02 | $5.06 | $5.02 | $5.05 | $5.05 | 119,599 |
| 2024-12-03 | $5.00 | $5.04 | $5.00 | $5.01 | $5.01 | 74,188 |
| 2024-12-02 | $4.98 | $5.03 | $4.98 | $5.03 | $5.03 | 71,044 |
| 2024-11-29 | $4.93 | $4.98 | $4.93 | $4.98 | $4.98 | 77,636 |
| 2024-11-27 | $4.95 | $4.95 | $4.91 | $4.92 | $4.92 | 59,975 |
| 2024-11-26 | $4.95 | $4.96 | $4.92 | $4.94 | $4.94 | 74,902 |
| 2024-11-25 | $4.94 | $4.97 | $4.94 | $4.95 | $4.95 | 142,507 |
| 2024-11-22 | $4.92 | $4.93 | $4.90 | $4.93 | $4.93 | 63,239 |
| 2024-11-21 | $4.92 | $4.92 | $4.85 | $4.92 | $4.92 | 223,310 |
| 2024-11-20 | $4.91 | $4.92 | $4.86 | $4.90 | $4.90 | 78,154 |
| 2024-11-19 | $4.89 | $4.92 | $4.84 | $4.90 | $4.90 | 127,778 |
| 2024-11-18 | $4.87 | $4.91 | $4.87 | $4.90 | $4.90 | 65,756 |
| 2024-11-15 | $4.90 | $4.93 | $4.85 | $4.87 | $4.87 | 45,895 |
| 2024-11-14 | $4.95 | $4.96 | $4.89 | $4.90 | $4.90 | 124,919 |
| 2024-11-13 | $4.93 | $4.98 | $4.90 | $4.93 | $4.93 | 271,052 |
| 2024-11-12 | $4.97 | $4.98 | $4.93 | $4.93 | $4.93 | 230,216 |
| 2024-11-11 | $4.97 | $5.00 | $4.96 | $5.00 | $5.00 | 152,556 |
| 2024-11-08 | $4.94 | $4.96 | $4.90 | $4.94 | $4.94 | 84,530 |
| 2024-11-07 | $4.89 | $4.95 | $4.89 | $4.94 | $4.94 | 81,181 |
| 2024-11-06 | $4.95 | $4.99 | $4.86 | $4.90 | $4.90 | 276,406 |
| 2024-11-05 | $4.87 | $4.90 | $4.84 | $4.88 | $4.88 | 62,376 |
| 2024-11-04 | $4.84 | $4.86 | $4.81 | $4.82 | $4.82 | 77,633 |
| 2024-11-01 | $4.83 | $4.86 | $4.81 | $4.85 | $4.85 | 126,998 |
| 2024-10-31 | $4.87 | $4.87 | $4.80 | $4.81 | $4.81 | 102,992 |
| 2024-10-30 | $4.85 | $4.88 | $4.85 | $4.88 | $4.88 | 125,545 |
| 2024-10-29 | $4.87 | $4.90 | $4.85 | $4.86 | $4.86 | 187,278 |
| 2024-10-28 | $4.91 | $4.92 | $4.86 | $4.88 | $4.88 | 125,739 |
| 2024-10-25 | $4.91 | $4.95 | $4.85 | $4.88 | $4.88 | 156,160 |
| 2024-10-24 | $4.91 | $4.95 | $4.86 | $4.87 | $4.87 | 242,630 |
| 2024-10-23 | $4.94 | $4.96 | $4.87 | $4.88 | $4.88 | 110,830 |
| 2024-10-22 | $4.91 | $4.97 | $4.91 | $4.93 | $4.93 | 75,865 |
| 2024-10-21 | $4.94 | $4.97 | $4.92 | $4.96 | $4.96 | 126,164 |
| 2024-10-18 | $4.97 | $4.98 | $4.93 | $4.95 | $4.95 | 136,525 |
| 2024-10-17 | $4.99 | $5.01 | $4.94 | $4.97 | $4.97 | 179,198 |
| 2024-10-16 | $5.00 | $5.00 | $4.96 | $4.99 | $4.99 | 69,434 |
| 2024-10-15 | $5.02 | $5.06 | $4.97 | $5.00 | $5.00 | 138,824 |
| 2024-10-14 | $5.04 | $5.06 | $4.97 | $5.02 | $5.02 | 94,408 |
| 2024-10-11 | $5.05 | $5.06 | $5.01 | $5.04 | $5.04 | 66,300 |
| 2024-10-10 | $5.04 | $5.04 | $4.96 | $5.01 | $5.01 | 58,037 |
| 2024-10-09 | $4.97 | $5.03 | $4.97 | $5.03 | $5.03 | 117,102 |
| 2024-10-08 | $4.97 | $4.99 | $4.93 | $4.95 | $4.95 | 100,845 |
| 2024-10-07 | $4.95 | $4.96 | $4.90 | $4.95 | $4.95 | 88,765 |
| 2024-10-04 | $4.95 | $4.98 | $4.92 | $4.95 | $4.95 | 52,545 |
| 2024-10-03 | $4.96 | $4.96 | $4.89 | $4.92 | $4.92 | 92,209 |
| 2024-10-02 | $4.97 | $4.97 | $4.92 | $4.96 | $4.96 | 74,122 |
| 2024-10-01 | $5.03 | $5.03 | $4.91 | $4.96 | $4.96 | 334,627 |
| 2024-09-30 | $4.96 | $5.01 | $4.95 | $5.01 | $5.01 | 143,171 |
| 2024-09-27 | $4.97 | $4.99 | $4.94 | $4.94 | $4.94 | 117,204 |
| 2024-09-26 | $4.96 | $4.98 | $4.92 | $4.95 | $4.95 | 93,288 |
| 2024-09-25 | $4.95 | $4.98 | $4.93 | $4.94 | $4.94 | 112,321 |
| 2024-09-24 | $4.95 | $4.99 | $4.94 | $4.95 | $4.95 | 175,793 |
| 2024-09-23 | $4.91 | $4.94 | $4.90 | $4.94 | $4.94 | 68,794 |
| 2024-09-20 | $4.89 | $4.92 | $4.86 | $4.89 | $4.89 | 53,705 |
| 2024-09-19 | $4.89 | $4.92 | $4.86 | $4.89 | $4.89 | 174,996 |
| 2024-09-18 | $4.87 | $4.89 | $4.79 | $4.84 | $4.84 | 197,284 |
| 2024-09-17 | $4.87 | $4.87 | $4.83 | $4.84 | $4.84 | 64,855 |
| 2024-09-16 | $4.83 | $4.86 | $4.79 | $4.86 | $4.86 | 119,027 |
| 2024-09-13 | $4.81 | $4.85 | $4.79 | $4.82 | $4.82 | 105,592 |
| 2024-09-12 | $4.93 | $4.93 | $4.89 | $4.92 | $4.80 | 163,684 |
| 2024-09-11 | $4.88 | $4.88 | $4.82 | $4.88 | $4.77 | 119,825 |
| 2024-09-10 | $4.86 | $4.88 | $4.83 | $4.84 | $4.73 | 61,840 |
| 2024-09-09 | $4.84 | $4.88 | $4.82 | $4.83 | $4.72 | 60,006 |
| 2024-09-06 | $4.90 | $4.92 | $4.82 | $4.83 | $4.72 | 52,176 |
| 2024-09-05 | $4.88 | $4.93 | $4.87 | $4.89 | $4.78 | 46,827 |
| 2024-09-04 | $4.88 | $4.91 | $4.86 | $4.88 | $4.77 | 52,785 |
| 2024-09-03 | $4.95 | $4.98 | $4.87 | $4.89 | $4.78 | 73,045 |
| 2024-08-30 | $4.94 | $4.96 | $4.93 | $4.94 | $4.82 | 55,705 |
| 2024-08-29 | $4.92 | $4.96 | $4.92 | $4.93 | $4.81 | 64,347 |
| 2024-08-28 | $4.93 | $4.96 | $4.90 | $4.92 | $4.80 | 92,527 |
| 2024-08-27 | $4.91 | $4.93 | $4.90 | $4.92 | $4.80 | 77,956 |
| 2024-08-26 | $4.95 | $4.96 | $4.90 | $4.93 | $4.81 | 213,232 |
| 2024-08-23 | $4.91 | $4.94 | $4.84 | $4.94 | $4.82 | 130,500 |
| 2024-08-22 | $4.92 | $4.95 | $4.86 | $4.87 | $4.76 | 75,565 |
| 2024-08-21 | $4.88 | $4.90 | $4.87 | $4.89 | $4.78 | 51,931 |
| 2024-08-20 | $4.86 | $4.92 | $4.80 | $4.87 | $4.76 | 100,216 |
| 2024-08-19 | $4.87 | $4.91 | $4.85 | $4.85 | $4.74 | 167,151 |
| 2024-08-16 | $4.82 | $4.88 | $4.82 | $4.88 | $4.77 | 91,977 |
| 2024-08-15 | $4.87 | $4.89 | $4.76 | $4.83 | $4.72 | 179,417 |
| 2024-08-14 | $4.80 | $4.83 | $4.77 | $4.80 | $4.69 | 63,114 |
| 2024-08-13 | $4.76 | $4.81 | $4.76 | $4.79 | $4.68 | 85,734 |
| 2024-08-12 | $4.70 | $4.76 | $4.70 | $4.73 | $4.62 | 51,943 |
| 2024-08-09 | $4.68 | $4.73 | $4.68 | $4.70 | $4.59 | 103,783 |
| 2024-08-08 | $4.60 | $4.67 | $4.59 | $4.66 | $4.55 | 72,672 |
| 2024-08-07 | $4.69 | $4.69 | $4.56 | $4.59 | $4.48 | 110,829 |
| 2024-08-06 | $4.54 | $4.61 | $4.50 | $4.56 | $4.45 | 194,911 |
| 2024-08-05 | $4.46 | $4.57 | $4.39 | $4.53 | $4.42 | 149,024 |
| 2024-08-02 | $4.80 | $4.80 | $4.70 | $4.74 | $4.63 | 108,270 |
| 2024-08-01 | $4.93 | $4.93 | $4.83 | $4.85 | $4.74 | 130,066 |
| 2024-07-31 | $4.90 | $4.93 | $4.84 | $4.90 | $4.79 | 102,292 |
| 2024-07-30 | $4.88 | $4.90 | $4.82 | $4.83 | $4.72 | 64,253 |
| 2024-07-29 | $4.84 | $4.87 | $4.84 | $4.86 | $4.75 | 84,913 |
| 2024-07-26 | $4.85 | $4.88 | $4.83 | $4.84 | $4.73 | 96,026 |
| 2024-07-25 | $4.87 | $4.88 | $4.84 | $4.84 | $4.73 | 122,528 |
| 2024-07-24 | $4.95 | $4.95 | $4.86 | $4.88 | $4.77 | 99,161 |
| 2024-07-23 | $4.97 | $5.01 | $4.94 | $4.95 | $4.83 | 104,886 |
| 2024-07-22 | $4.97 | $4.98 | $4.94 | $4.97 | $4.85 | 65,976 |
| 2024-07-19 | $4.92 | $4.94 | $4.92 | $4.93 | $4.81 | 76,293 |
| 2024-07-18 | $4.97 | $5.00 | $4.92 | $4.93 | $4.81 | 87,113 |
| 2024-07-17 | $5.00 | $5.04 | $4.95 | $4.96 | $4.84 | 93,564 |
| 2024-07-16 | $5.04 | $5.05 | $5.01 | $5.04 | $4.92 | 129,867 |
| 2024-07-15 | $4.98 | $5.03 | $4.98 | $5.02 | $4.90 | 162,188 |
| 2024-07-12 | $4.99 | $5.04 | $4.98 | $4.98 | $4.98 | 141,594 |
| 2024-07-11 | $5.01 | $5.04 | $4.97 | $4.99 | $4.99 | 191,872 |
| 2024-07-10 | $4.99 | $5.03 | $4.97 | $4.98 | $4.98 | 87,617 |
| 2024-07-09 | $4.97 | $4.99 | $4.94 | $4.99 | $4.99 | 95,313 |
| 2024-07-08 | $5.00 | $5.00 | $4.87 | $4.96 | $4.96 | 221,800 |
| 2024-07-05 | $5.00 | $5.02 | $4.97 | $4.99 | $4.99 | 155,072 |
| 2024-07-03 | $4.95 | $5.00 | $4.94 | $5.00 | $5.00 | 72,065 |
| 2024-07-02 | $4.89 | $4.94 | $4.89 | $4.93 | $4.93 | 76,220 |
| 2024-07-01 | $4.93 | $4.94 | $4.87 | $4.90 | $4.90 | 245,953 |
| 2024-06-28 | $4.89 | $4.92 | $4.86 | $4.86 | $4.86 | 95,576 |
| 2024-06-27 | $4.85 | $4.90 | $4.84 | $4.87 | $4.87 | 81,507 |
| 2024-06-26 | $4.85 | $4.86 | $4.81 | $4.84 | $4.84 | 77,895 |
| 2024-06-25 | $4.83 | $4.88 | $4.81 | $4.85 | $4.85 | 139,770 |
| 2024-06-24 | $4.80 | $4.84 | $4.80 | $4.84 | $4.84 | 95,114 |
| 2024-06-21 | $4.78 | $4.82 | $4.78 | $4.80 | $4.80 | 95,917 |
| 2024-06-20 | $4.81 | $4.83 | $4.79 | $4.79 | $4.79 | 134,648 |
| 2024-06-18 | $4.81 | $4.86 | $4.81 | $4.81 | $4.81 | 118,486 |
| 2024-06-17 | $4.83 | $4.84 | $4.81 | $4.81 | $4.81 | 117,492 |
| 2024-06-14 | $4.84 | $4.93 | $4.82 | $4.83 | $4.83 | 51,846 |
| 2024-06-13 | $4.86 | $4.90 | $4.82 | $4.86 | $4.86 | 183,716 |
| 2024-06-12 | $4.94 | $4.99 | $4.93 | $4.93 | $4.82 | 149,612 |
| 2024-06-11 | $4.86 | $4.91 | $4.86 | $4.91 | $4.80 | 143,457 |
| 2024-06-10 | $4.86 | $4.89 | $4.85 | $4.86 | $4.75 | 97,621 |
| 2024-06-07 | $4.87 | $4.90 | $4.86 | $4.87 | $4.76 | 66,910 |
| 2024-06-06 | $4.87 | $4.90 | $4.87 | $4.89 | $4.78 | 108,582 |
| 2024-06-05 | $4.84 | $4.89 | $4.82 | $4.86 | $4.75 | 155,267 |
| 2024-06-04 | $4.78 | $4.84 | $4.78 | $4.84 | $4.73 | 78,844 |
| 2024-06-03 | $4.81 | $4.85 | $4.78 | $4.79 | $4.68 | 123,894 |
| 2024-05-31 | $4.78 | $4.81 | $4.76 | $4.81 | $4.70 | 129,179 |
| 2024-05-30 | $4.79 | $4.81 | $4.77 | $4.78 | $4.67 | 56,859 |
| 2024-05-29 | $4.77 | $4.82 | $4.77 | $4.78 | $4.67 | 85,813 |
| 2024-05-28 | $4.84 | $4.86 | $4.81 | $4.83 | $4.72 | 142,120 |
| 2024-05-24 | $4.79 | $4.84 | $4.79 | $4.84 | $4.73 | 92,267 |
| 2024-05-23 | $4.85 | $4.87 | $4.75 | $4.76 | $4.76 | 157,022 |
| 2024-05-22 | $4.82 | $4.86 | $4.82 | $4.82 | $4.82 | 41,443 |
| 2024-05-21 | $4.84 | $4.86 | $4.83 | $4.84 | $4.84 | 47,175 |
| 2024-05-20 | $4.81 | $4.85 | $4.81 | $4.83 | $4.83 | 57,136 |
| 2024-05-17 | $4.81 | $4.83 | $4.80 | $4.81 | $4.81 | 52,225 |
| 2024-05-16 | $4.82 | $4.84 | $4.81 | $4.81 | $4.81 | 192,305 |
| 2024-05-15 | $4.76 | $4.83 | $4.76 | $4.82 | $4.82 | 101,164 |
| 2024-05-14 | $4.77 | $4.78 | $4.74 | $4.75 | $4.75 | 94,615 |
| 2024-05-13 | $4.78 | $4.80 | $4.76 | $4.77 | $4.77 | 156,056 |
| 2024-05-10 | $4.75 | $4.78 | $4.73 | $4.76 | $4.76 | 135,666 |
| 2024-05-09 | $4.72 | $4.75 | $4.72 | $4.75 | $4.75 | 69,878 |
| 2024-05-08 | $4.72 | $4.74 | $4.69 | $4.72 | $4.72 | 108,396 |
| 2024-05-07 | $4.72 | $4.75 | $4.72 | $4.74 | $4.74 | 56,383 |
| 2024-05-06 | $4.71 | $4.72 | $4.70 | $4.71 | $4.71 | 48,646 |
| 2024-05-03 | $4.64 | $4.70 | $4.64 | $4.69 | $4.69 | 125,303 |
| 2024-05-02 | $4.59 | $4.63 | $4.57 | $4.62 | $4.62 | 193,450 |
| 2024-05-01 | $4.55 | $4.60 | $4.54 | $4.57 | $4.57 | 79,406 |
| 2024-04-30 | $4.56 | $4.61 | $4.54 | $4.54 | $4.54 | 75,162 |
| 2024-04-29 | $4.57 | $4.61 | $4.57 | $4.59 | $4.59 | 59,923 |
| 2024-04-26 | $4.54 | $4.58 | $4.54 | $4.56 | $4.56 | 70,216 |
| 2024-04-25 | $4.49 | $4.54 | $4.48 | $4.54 | $4.54 | 82,027 |
| 2024-04-24 | $4.53 | $4.56 | $4.52 | $4.54 | $4.54 | 65,823 |
| 2024-04-23 | $4.47 | $4.55 | $4.47 | $4.53 | $4.53 | 83,477 |
| 2024-04-22 | $4.42 | $4.50 | $4.42 | $4.46 | $4.46 | 60,902 |
| 2024-04-19 | $4.45 | $4.48 | $4.42 | $4.42 | $4.42 | 134,936 |
| 2024-04-18 | $4.47 | $4.50 | $4.45 | $4.45 | $4.45 | 109,366 |
| 2024-04-17 | $4.52 | $4.52 | $4.46 | $4.46 | $4.46 | 118,890 |
| 2024-04-16 | $4.47 | $4.52 | $4.47 | $4.51 | $4.51 | 131,929 |
| 2024-04-15 | $4.58 | $4.61 | $4.48 | $4.48 | $4.48 | 138,036 |
| 2024-04-12 | $4.62 | $4.63 | $4.54 | $4.54 | $4.54 | 111,270 |
| 2024-04-11 | $4.63 | $4.67 | $4.62 | $4.66 | $4.66 | 179,271 |
| 2024-04-10 | $4.66 | $4.69 | $4.61 | $4.61 | $4.61 | 131,460 |
| 2024-04-09 | $4.75 | $4.78 | $4.68 | $4.70 | $4.70 | 120,861 |
| 2024-04-08 | $4.71 | $4.77 | $4.66 | $4.73 | $4.73 | 169,157 |
| 2024-04-05 | $4.65 | $4.71 | $4.65 | $4.70 | $4.70 | 88,945 |
| 2024-04-04 | $4.70 | $4.73 | $4.63 | $4.64 | $4.64 | 147,995 |
| 2024-04-03 | $4.68 | $4.68 | $4.66 | $4.68 | $4.68 | 139,192 |
| 2024-04-02 | $4.71 | $4.74 | $4.66 | $4.68 | $4.68 | 206,901 |
| 2024-04-01 | $4.83 | $4.83 | $4.73 | $4.73 | $4.73 | 202,378 |
| 2024-03-28 | $4.68 | $4.90 | $4.67 | $4.80 | $4.80 | 1,025,409 |
| 2024-03-27 | $4.66 | $4.71 | $4.66 | $4.70 | $4.70 | 244,842 |
| 2024-03-26 | $4.64 | $4.67 | $4.64 | $4.66 | $4.66 | 137,794 |
| 2024-03-25 | $4.65 | $4.67 | $4.62 | $4.64 | $4.64 | 161,527 |
| 2024-03-22 | $4.67 | $4.68 | $4.64 | $4.67 | $4.67 | 99,882 |
| 2024-03-21 | $4.65 | $4.68 | $4.63 | $4.66 | $4.66 | 242,990 |
| 2024-03-20 | $4.58 | $4.63 | $4.57 | $4.63 | $4.63 | 80,639 |
| 2024-03-19 | $4.52 | $4.59 | $4.52 | $4.57 | $4.57 | 53,519 |
| 2024-03-18 | $4.57 | $4.60 | $4.55 | $4.56 | $4.56 | 63,165 |
| 2024-03-15 | $4.54 | $4.58 | $4.54 | $4.56 | $4.56 | 38,256 |
| 2024-03-14 | $4.60 | $4.62 | $4.54 | $4.55 | $4.55 | 91,083 |
| 2024-03-13 | $4.59 | $4.60 | $4.58 | $4.60 | $4.60 | 58,676 |
| 2024-03-12 | $4.54 | $4.59 | $4.53 | $4.58 | $4.58 | 83,725 |
| 2024-03-11 | $4.51 | $4.53 | $4.50 | $4.53 | $4.53 | 106,016 |
| 2024-03-08 | $4.68 | $4.71 | $4.59 | $4.63 | $4.63 | 155,013 |
| 2024-03-07 | $4.66 | $4.67 | $4.62 | $4.65 | $4.65 | 83,960 |
| 2024-03-06 | $4.63 | $4.66 | $4.58 | $4.64 | $4.64 | 89,225 |
| 2024-03-05 | $4.62 | $4.64 | $4.58 | $4.60 | $4.60 | 85,617 |
| 2024-03-04 | $4.59 | $4.64 | $4.59 | $4.63 | $4.63 | 123,362 |
| 2024-03-01 | $4.52 | $4.60 | $4.52 | $4.58 | $4.58 | 161,823 |
| 2024-02-29 | $4.51 | $4.54 | $4.50 | $4.52 | $4.52 | 101,303 |
| 2024-02-28 | $4.50 | $4.50 | $4.48 | $4.49 | $4.49 | 86,853 |
| 2024-02-27 | $4.50 | $4.52 | $4.50 | $4.51 | $4.51 | 120,820 |
| 2024-02-26 | $4.55 | $4.55 | $4.49 | $4.49 | $4.49 | 125,880 |
| 2024-02-23 | $4.53 | $4.55 | $4.52 | $4.54 | $4.54 | 117,218 |
| 2024-02-22 | $4.52 | $4.52 | $4.50 | $4.50 | $4.50 | 55,611 |
| 2024-02-21 | $4.47 | $4.48 | $4.44 | $4.46 | $4.46 | 94,234 |
| 2024-02-20 | $4.46 | $4.48 | $4.45 | $4.48 | $4.48 | 133,012 |
| 2024-02-16 | $4.47 | $4.47 | $4.42 | $4.44 | $4.44 | 144,209 |
| 2024-02-15 | $4.43 | $4.47 | $4.43 | $4.46 | $4.46 | 162,233 |
| 2024-02-14 | $4.44 | $4.45 | $4.40 | $4.44 | $4.44 | 154,382 |
| 2024-02-13 | $4.41 | $4.45 | $4.40 | $4.40 | $4.40 | 103,026 |
| 2024-02-12 | $4.49 | $4.52 | $4.47 | $4.49 | $4.49 | 118,155 |
| 2024-02-09 | $4.50 | $4.50 | $4.47 | $4.48 | $4.48 | 104,644 |
| 2024-02-08 | $4.49 | $4.50 | $4.47 | $4.49 | $4.49 | 140,606 |
| 2024-02-07 | $4.47 | $4.52 | $4.46 | $4.48 | $4.48 | 193,061 |
| 2024-02-06 | $4.39 | $4.45 | $4.39 | $4.44 | $4.44 | 155,323 |
| 2024-02-05 | $4.40 | $4.41 | $4.33 | $4.40 | $4.40 | 203,592 |
| 2024-02-02 | $4.42 | $4.42 | $4.39 | $4.39 | $4.39 | 214,233 |
| 2024-02-01 | $4.39 | $4.43 | $4.39 | $4.41 | $4.41 | 99,760 |
| 2024-01-31 | $4.40 | $4.44 | $4.34 | $4.38 | $4.38 | 157,776 |
| 2024-01-30 | $4.40 | $4.43 | $4.40 | $4.42 | $4.42 | 117,075 |
| 2024-01-29 | $4.41 | $4.44 | $4.37 | $4.42 | $4.42 | 207,546 |
| 2024-01-26 | $4.42 | $4.42 | $4.39 | $4.40 | $4.40 | 106,319 |
| 2024-01-25 | $4.40 | $4.42 | $4.39 | $4.42 | $4.42 | 54,304 |
| 2024-01-24 | $4.40 | $4.46 | $4.36 | $4.38 | $4.38 | 322,074 |
| 2024-01-23 | $4.38 | $4.40 | $4.34 | $4.38 | $4.38 | 148,460 |
| 2024-01-22 | $4.37 | $4.38 | $4.34 | $4.37 | $4.37 | 163,738 |
| 2024-01-19 | $4.33 | $4.35 | $4.33 | $4.35 | $4.35 | 87,151 |
| 2024-01-18 | $4.31 | $4.34 | $4.30 | $4.31 | $4.31 | 120,134 |
| 2024-01-17 | $4.32 | $4.38 | $4.28 | $4.29 | $4.29 | 100,393 |
| 2024-01-16 | $4.39 | $4.42 | $4.34 | $4.35 | $4.35 | 41,426 |
| 2024-01-12 | $4.41 | $4.45 | $4.39 | $4.39 | $4.39 | 73,836 |
| 2024-01-11 | $4.40 | $4.42 | $4.38 | $4.40 | $4.40 | 111,228 |
| 2024-01-10 | $4.37 | $4.40 | $4.37 | $4.40 | $4.40 | 60,016 |
| 2024-01-09 | $4.33 | $4.37 | $4.32 | $4.36 | $4.36 | 70,713 |
| 2024-01-08 | $4.30 | $4.35 | $4.29 | $4.34 | $4.34 | 57,837 |
| 2024-01-05 | $4.30 | $4.31 | $4.28 | $4.29 | $4.29 | 75,838 |
| 2024-01-04 | $4.31 | $4.31 | $4.27 | $4.30 | $4.30 | 128,279 |
| 2024-01-03 | $4.34 | $4.36 | $4.28 | $4.30 | $4.30 | 99,542 |
| 2024-01-02 | $4.37 | $4.39 | $4.32 | $4.33 | $4.33 | 189,314 |
| 2023-12-29 | $4.33 | $4.36 | $4.30 | $4.34 | $4.34 | 68,262 |
| 2023-12-28 | $4.35 | $4.36 | $4.33 | $4.33 | $4.33 | 92,873 |
| 2023-12-27 | $4.35 | $4.36 | $4.33 | $4.36 | $4.36 | 139,880 |
| 2023-12-26 | $4.34 | $4.35 | $4.33 | $4.35 | $4.35 | 56,662 |
| 2023-12-22 | $4.35 | $4.36 | $4.31 | $4.34 | $4.34 | 137,871 |
| 2023-12-21 | $4.34 | $4.36 | $4.31 | $4.33 | $4.33 | 114,812 |
| 2023-12-20 | $4.33 | $4.36 | $4.29 | $4.30 | $4.30 | 105,201 |
| 2023-12-19 | $4.35 | $4.37 | $4.32 | $4.32 | $4.32 | 79,854 |
| 2023-12-18 | $4.29 | $4.33 | $4.28 | $4.33 | $4.33 | 75,961 |
| 2023-12-15 | $4.30 | $4.31 | $4.26 | $4.28 | $4.28 | 75,888 |
| 2023-12-14 | $4.32 | $4.33 | $4.28 | $4.29 | $4.29 | 136,483 |
| 2023-12-13 | $4.20 | $4.30 | $4.20 | $4.30 | $4.30 | 119,019 |
| 2023-12-12 | $4.20 | $4.21 | $4.18 | $4.20 | $4.20 | 116,367 |
| 2023-12-11 | $4.19 | $4.20 | $4.17 | $4.20 | $4.20 | 79,685 |
| 2023-12-08 | $4.29 | $4.31 | $4.26 | $4.28 | $4.17 | 111,268 |
| 2023-12-07 | $4.27 | $4.33 | $4.25 | $4.31 | $4.20 | 71,739 |
| 2023-12-06 | $4.25 | $4.29 | $4.25 | $4.25 | $4.14 | 84,872 |
| 2023-12-05 | $4.20 | $4.26 | $4.20 | $4.25 | $4.14 | 121,848 |
| 2023-12-04 | $4.19 | $4.28 | $4.19 | $4.23 | $4.13 | 166,968 |
| 2023-12-01 | $4.19 | $4.25 | $4.19 | $4.24 | $4.13 | 111,093 |
| 2023-11-30 | $4.21 | $4.23 | $4.18 | $4.20 | $4.10 | 91,015 |
| 2023-11-29 | $4.21 | $4.24 | $4.21 | $4.22 | $4.12 | 108,359 |
| 2023-11-28 | $4.19 | $4.23 | $4.14 | $4.20 | $4.10 | 146,590 |
| 2023-11-27 | $4.23 | $4.23 | $4.18 | $4.19 | $4.09 | 111,327 |
| 2023-11-24 | $4.21 | $4.24 | $4.19 | $4.23 | $4.13 | 43,150 |
| 2023-11-22 | $4.20 | $4.24 | $4.20 | $4.22 | $4.11 | 79,912 |
| 2023-11-21 | $4.19 | $4.21 | $4.18 | $4.19 | $4.09 | 97,590 |
| 2023-11-20 | $4.15 | $4.20 | $4.15 | $4.19 | $4.09 | 68,812 |
| 2023-11-17 | $4.13 | $4.16 | $4.13 | $4.15 | $4.15 | 84,005 |
| 2023-11-16 | $4.12 | $4.16 | $4.12 | $4.14 | $4.14 | 47,982 |
| 2023-11-15 | $4.12 | $4.18 | $4.12 | $4.13 | $4.13 | 94,681 |
| 2023-11-14 | $4.05 | $4.13 | $4.05 | $4.10 | $4.10 | 85,082 |
| 2023-11-13 | $4.01 | $4.04 | $4.01 | $4.03 | $4.03 | 37,383 |
| 2023-11-10 | $3.95 | $4.02 | $3.93 | $4.01 | $4.01 | 59,290 |
| 2023-11-09 | $3.98 | $4.03 | $3.93 | $3.93 | $3.93 | 84,113 |
| 2023-11-08 | $3.99 | $4.01 | $3.97 | $3.99 | $3.99 | 121,390 |
| 2023-11-07 | $4.01 | $4.02 | $3.93 | $3.98 | $3.98 | 553,078 |
| 2023-11-06 | $4.03 | $4.05 | $4.02 | $4.02 | $4.02 | 152,869 |
| 2023-11-03 | $4.01 | $4.05 | $4.00 | $4.03 | $4.03 | 143,626 |
| 2023-11-02 | $3.91 | $3.99 | $3.91 | $3.98 | $3.98 | 99,170 |
| 2023-11-01 | $3.85 | $3.88 | $3.83 | $3.88 | $3.88 | 98,302 |
| 2023-10-31 | $3.80 | $3.85 | $3.80 | $3.84 | $3.84 | 73,643 |
| 2023-10-30 | $3.75 | $3.81 | $3.75 | $3.80 | $3.80 | 93,947 |
| 2023-10-27 | $3.78 | $3.80 | $3.73 | $3.74 | $3.74 | 100,871 |
| 2023-10-26 | $3.81 | $3.87 | $3.77 | $3.78 | $3.78 | 153,230 |
| 2023-10-25 | $3.90 | $3.90 | $3.79 | $3.83 | $3.83 | 137,550 |
| 2023-10-24 | $3.90 | $3.93 | $3.85 | $3.90 | $3.90 | 106,742 |
| 2023-10-23 | $3.90 | $3.92 | $3.87 | $3.87 | $3.87 | 78,093 |
| 2023-10-20 | $3.96 | $3.96 | $3.88 | $3.92 | $3.92 | 128,069 |
| 2023-10-19 | $3.98 | $4.02 | $3.92 | $3.95 | $3.95 | 122,817 |
| 2023-10-18 | $4.00 | $4.01 | $3.96 | $3.97 | $3.97 | 66,645 |
| 2023-10-17 | $3.99 | $4.04 | $3.95 | $4.01 | $4.01 | 59,903 |
| 2023-10-16 | $4.02 | $4.03 | $4.00 | $4.02 | $4.02 | 108,091 |
| 2023-10-13 | $4.05 | $4.09 | $3.99 | $3.99 | $3.99 | 55,549 |
| 2023-10-12 | $4.06 | $4.11 | $4.01 | $4.04 | $4.04 | 167,512 |
| 2023-10-11 | $4.06 | $4.14 | $4.02 | $4.07 | $4.07 | 124,804 |
| 2023-10-10 | $4.01 | $4.08 | $4.00 | $4.05 | $4.05 | 68,506 |
| 2023-10-09 | $3.94 | $4.03 | $3.93 | $4.00 | $4.00 | 106,438 |
| 2023-10-06 | $3.88 | $3.98 | $3.87 | $3.96 | $3.96 | 47,780 |
| 2023-10-05 | $3.89 | $3.92 | $3.83 | $3.92 | $3.92 | 147,170 |
| 2023-10-04 | $3.92 | $3.96 | $3.85 | $3.92 | $3.92 | 159,437 |
| 2023-10-03 | $3.97 | $3.99 | $3.89 | $3.93 | $3.93 | 177,124 |
| 2023-10-02 | $4.00 | $4.17 | $3.98 | $4.00 | $4.00 | 227,982 |
| 2023-09-29 | $4.02 | $4.04 | $3.99 | $4.03 | $4.03 | 177,336 |
| 2023-09-28 | $3.97 | $4.02 | $3.96 | $4.02 | $4.02 | 112,122 |
| 2023-09-27 | $4.00 | $4.01 | $3.97 | $3.98 | $3.98 | 122,332 |
| 2023-09-26 | $4.04 | $4.06 | $3.98 | $4.00 | $4.00 | 140,845 |
| 2023-09-25 | $4.07 | $4.09 | $4.05 | $4.08 | $4.08 | 124,883 |
| 2023-09-22 | $4.13 | $4.16 | $4.09 | $4.11 | $4.11 | 68,435 |
| 2023-09-21 | $4.16 | $4.17 | $4.10 | $4.10 | $4.10 | 86,327 |
| 2023-09-20 | $4.18 | $4.21 | $4.17 | $4.17 | $4.17 | 68,285 |
| 2023-09-19 | $4.18 | $4.19 | $4.17 | $4.18 | $4.18 | 53,066 |
| 2023-09-18 | $4.17 | $4.20 | $4.17 | $4.17 | $4.17 | 79,959 |
| 2023-09-15 | $4.17 | $4.21 | $4.17 | $4.18 | $4.18 | 78,666 |
| 2023-09-14 | $4.14 | $4.19 | $4.14 | $4.17 | $4.17 | 84,267 |
| 2023-09-13 | $4.20 | $4.25 | $4.12 | $4.12 | $4.12 | 180,631 |
| 2023-09-12 | $4.22 | $4.26 | $4.20 | $4.21 | $4.21 | 119,841 |
| 2023-09-11 | $4.31 | $4.31 | $4.22 | $4.25 | $4.25 | 121,369 |
| 2023-09-08 | $4.31 | $4.36 | $4.30 | $4.36 | $4.25 | 111,165 |
| 2023-09-07 | $4.30 | $4.35 | $4.30 | $4.32 | $4.21 | 76,745 |
| 2023-09-06 | $4.39 | $4.43 | $4.32 | $4.32 | $4.21 | 76,054 |
| 2023-09-05 | $4.47 | $4.49 | $4.41 | $4.42 | $4.31 | 36,319 |
| 2023-09-01 | $4.50 | $4.50 | $4.46 | $4.46 | $4.35 | 54,971 |
| 2023-08-31 | $4.45 | $4.48 | $4.44 | $4.47 | $4.36 | 47,407 |
| 2023-08-30 | $4.43 | $4.47 | $4.42 | $4.46 | $4.35 | 90,019 |
| 2023-08-29 | $4.38 | $4.43 | $4.35 | $4.41 | $4.30 | 74,622 |
| 2023-08-28 | $4.35 | $4.38 | $4.35 | $4.37 | $4.26 | 41,916 |
| 2023-08-25 | $4.32 | $4.36 | $4.29 | $4.33 | $4.22 | 73,158 |
| 2023-08-24 | $4.37 | $4.37 | $4.30 | $4.31 | $4.20 | 58,354 |
| 2023-08-23 | $4.32 | $4.38 | $4.32 | $4.35 | $4.24 | 74,693 |
| 2023-08-22 | $4.31 | $4.33 | $4.29 | $4.33 | $4.22 | 81,151 |
| 2023-08-21 | $4.31 | $4.33 | $4.26 | $4.31 | $4.20 | 128,211 |
| 2023-08-18 | $4.31 | $4.33 | $4.26 | $4.31 | $4.20 | 67,620 |
| 2023-08-17 | $4.39 | $4.40 | $4.29 | $4.33 | $4.22 | 133,586 |
| 2023-08-16 | $4.34 | $4.38 | $4.24 | $4.32 | $4.21 | 145,507 |
| 2023-08-15 | $4.37 | $4.37 | $4.32 | $4.33 | $4.22 | 28,908 |
| 2023-08-14 | $4.38 | $4.39 | $4.35 | $4.38 | $4.27 | 65,423 |
| 2023-08-11 | $4.37 | $4.40 | $4.35 | $4.38 | $4.27 | 51,402 |
| 2023-08-10 | $4.45 | $4.45 | $4.37 | $4.39 | $4.28 | 93,228 |
| 2023-08-09 | $4.37 | $4.42 | $4.34 | $4.39 | $4.28 | 56,499 |
| 2023-08-08 | $4.37 | $4.38 | $4.34 | $4.35 | $4.24 | 52,733 |
| 2023-08-07 | $4.38 | $4.45 | $4.38 | $4.39 | $4.28 | 111,202 |
| 2023-08-04 | $4.40 | $4.43 | $4.35 | $4.35 | $4.24 | 60,037 |
| 2023-08-03 | $4.41 | $4.42 | $4.38 | $4.39 | $4.28 | 69,089 |
| 2023-08-02 | $4.48 | $4.48 | $4.42 | $4.43 | $4.32 | 48,039 |
| 2023-08-01 | $4.52 | $4.52 | $4.49 | $4.51 | $4.40 | 58,334 |
| 2023-07-31 | $4.50 | $4.57 | $4.48 | $4.51 | $4.40 | 96,929 |
| 2023-07-28 | $4.50 | $4.51 | $4.46 | $4.50 | $4.50 | 72,745 |
| 2023-07-27 | $4.47 | $4.51 | $4.44 | $4.46 | $4.46 | 94,558 |
| 2023-07-26 | $4.45 | $4.47 | $4.42 | $4.44 | $4.44 | 73,249 |
| 2023-07-25 | $4.49 | $4.51 | $4.42 | $4.45 | $4.45 | 253,369 |
| 2023-07-24 | $4.49 | $4.51 | $4.48 | $4.48 | $4.48 | 63,317 |
| 2023-07-21 | $4.47 | $4.52 | $4.46 | $4.48 | $4.48 | 78,097 |
| 2023-07-20 | $4.48 | $4.49 | $4.45 | $4.45 | $4.45 | 74,192 |
| 2023-07-19 | $4.47 | $4.48 | $4.46 | $4.48 | $4.48 | 117,827 |
| 2023-07-18 | $4.43 | $4.47 | $4.41 | $4.45 | $4.45 | 62,515 |
| 2023-07-17 | $4.41 | $4.44 | $4.41 | $4.44 | $4.44 | 50,693 |
| 2023-07-14 | $4.43 | $4.43 | $4.39 | $4.39 | $4.39 | 63,742 |
| 2023-07-13 | $4.41 | $4.44 | $4.40 | $4.44 | $4.44 | 83,239 |
| 2023-07-12 | $4.38 | $4.41 | $4.38 | $4.38 | $4.38 | 86,830 |
| 2023-07-11 | $4.37 | $4.40 | $4.34 | $4.37 | $4.37 | 79,064 |
| 2023-07-10 | $4.30 | $4.33 | $4.29 | $4.32 | $4.32 | 76,116 |
| 2023-07-07 | $4.27 | $4.35 | $4.25 | $4.31 | $4.31 | 61,573 |
| 2023-07-06 | $4.29 | $4.30 | $4.24 | $4.28 | $4.28 | 94,275 |
| 2023-07-05 | $4.35 | $4.37 | $4.30 | $4.34 | $4.34 | 111,549 |
| 2023-07-03 | $4.39 | $4.40 | $4.32 | $4.38 | $4.38 | 165,438 |
| 2023-06-30 | $4.30 | $4.35 | $4.29 | $4.35 | $4.35 | 104,034 |
| 2023-06-29 | $4.29 | $4.30 | $4.27 | $4.29 | $4.29 | 94,215 |
| 2023-06-28 | $4.23 | $4.27 | $4.21 | $4.26 | $4.26 | 103,063 |
| 2023-06-27 | $4.18 | $4.23 | $4.15 | $4.23 | $4.23 | 80,985 |
| 2023-06-26 | $4.16 | $4.20 | $4.16 | $4.17 | $4.17 | 58,512 |
| 2023-06-23 | $4.20 | $4.20 | $4.15 | $4.16 | $4.16 | 68,160 |
| 2023-06-22 | $4.22 | $4.22 | $4.18 | $4.21 | $4.21 | 39,875 |
| 2023-06-21 | $4.21 | $4.23 | $4.18 | $4.21 | $4.21 | 70,716 |
| 2023-06-20 | $4.24 | $4.24 | $4.20 | $4.23 | $4.23 | 71,291 |
| 2023-06-16 | $4.28 | $4.28 | $4.25 | $4.25 | $4.25 | 61,536 |
| 2023-06-15 | $4.17 | $4.27 | $4.17 | $4.26 | $4.26 | 79,931 |
| 2023-06-14 | $4.20 | $4.23 | $4.19 | $4.20 | $4.20 | 61,240 |
| 2023-06-13 | $4.18 | $4.21 | $4.17 | $4.20 | $4.20 | 72,562 |
| 2023-06-12 | $4.14 | $4.18 | $4.13 | $4.17 | $4.17 | 107,007 |
| 2023-06-09 | $4.22 | $4.27 | $4.22 | $4.22 | $4.11 | 105,817 |
| 2023-06-08 | $4.20 | $4.25 | $4.20 | $4.25 | $4.14 | 64,896 |
| 2023-06-07 | $4.23 | $4.23 | $4.18 | $4.21 | $4.10 | 115,283 |
| 2023-06-06 | $4.18 | $4.22 | $4.17 | $4.22 | $4.11 | 108,803 |
| 2023-06-05 | $4.22 | $4.22 | $4.13 | $4.20 | $4.09 | 80,214 |
| 2023-06-02 | $4.16 | $4.22 | $4.16 | $4.20 | $4.09 | 116,696 |
| 2023-06-01 | $4.11 | $4.17 | $4.08 | $4.14 | $4.04 | 71,561 |
| 2023-05-31 | $4.12 | $4.14 | $4.05 | $4.11 | $4.01 | 154,663 |
| 2023-05-30 | $4.19 | $4.19 | $4.13 | $4.14 | $4.04 | 104,434 |
| 2023-05-26 | $4.11 | $4.17 | $4.08 | $4.17 | $4.07 | 90,596 |
| 2023-05-25 | $4.08 | $4.11 | $4.05 | $4.09 | $3.99 | 105,455 |
| 2023-05-24 | $4.10 | $4.11 | $4.07 | $4.07 | $3.97 | 77,774 |
| 2023-05-23 | $4.17 | $4.21 | $4.12 | $4.12 | $4.02 | 99,791 |
| 2023-05-22 | $4.21 | $4.23 | $4.18 | $4.18 | $4.08 | 94,998 |
| 2023-05-19 | $4.23 | $4.26 | $4.10 | $4.22 | $4.11 | 99,653 |
| 2023-05-18 | $4.22 | $4.24 | $4.20 | $4.23 | $4.23 | 57,514 |
| 2023-05-17 | $4.18 | $4.22 | $4.15 | $4.22 | $4.22 | 36,682 |
| 2023-05-16 | $4.18 | $4.20 | $4.17 | $4.17 | $4.17 | 59,757 |
| 2023-05-15 | $4.17 | $4.22 | $4.17 | $4.20 | $4.20 | 56,169 |
| 2023-05-12 | $4.19 | $4.21 | $4.18 | $4.18 | $4.18 | 62,182 |
| 2023-05-11 | $4.19 | $4.21 | $4.15 | $4.20 | $4.20 | 112,152 |
| 2023-05-10 | $4.21 | $4.23 | $4.19 | $4.19 | $4.19 | 304,390 |
| 2023-05-09 | $4.23 | $4.27 | $4.21 | $4.21 | $4.21 | 90,095 |
| 2023-05-08 | $4.28 | $4.28 | $4.24 | $4.26 | $4.26 | 76,513 |
| 2023-05-05 | $4.23 | $4.29 | $4.23 | $4.28 | $4.28 | 71,557 |
| 2023-05-04 | $4.25 | $4.26 | $4.20 | $4.21 | $4.21 | 67,782 |
| 2023-05-03 | $4.27 | $4.29 | $4.25 | $4.25 | $4.25 | 79,234 |
| 2023-05-02 | $4.32 | $4.32 | $4.25 | $4.28 | $4.28 | 93,426 |
| 2023-05-01 | $4.33 | $4.39 | $4.33 | $4.35 | $4.35 | 87,381 |
| 2023-04-28 | $4.33 | $4.37 | $4.33 | $4.36 | $4.36 | 62,150 |
| 2023-04-27 | $4.29 | $4.36 | $4.29 | $4.34 | $4.34 | 63,381 |
| 2023-04-26 | $4.30 | $4.33 | $4.27 | $4.29 | $4.29 | 65,210 |
| 2023-04-25 | $4.33 | $4.37 | $4.30 | $4.30 | $4.30 | 61,501 |
| 2023-04-24 | $4.35 | $4.40 | $4.35 | $4.37 | $4.37 | 73,595 |
| 2023-04-21 | $4.38 | $4.40 | $4.35 | $4.38 | $4.38 | 66,998 |
| 2023-04-20 | $4.42 | $4.43 | $4.37 | $4.40 | $4.40 | 47,085 |
| 2023-04-19 | $4.42 | $4.46 | $4.41 | $4.43 | $4.43 | 50,987 |
| 2023-04-18 | $4.47 | $4.47 | $4.44 | $4.46 | $4.46 | 68,616 |
| 2023-04-17 | $4.42 | $4.45 | $4.41 | $4.45 | $4.45 | 32,436 |
| 2023-04-14 | $4.43 | $4.46 | $4.41 | $4.43 | $4.43 | 74,406 |
| 2023-04-13 | $4.40 | $4.45 | $4.40 | $4.44 | $4.44 | 53,653 |
| 2023-04-12 | $4.44 | $4.45 | $4.41 | $4.41 | $4.41 | 28,686 |
| 2023-04-11 | $4.42 | $4.44 | $4.40 | $4.41 | $4.41 | 65,317 |
| 2023-04-10 | $4.41 | $4.42 | $4.38 | $4.42 | $4.42 | 33,720 |
| 2023-04-06 | $4.34 | $4.41 | $4.34 | $4.40 | $4.40 | 56,032 |
| 2023-04-05 | $4.41 | $4.44 | $4.34 | $4.37 | $4.37 | 117,722 |
| 2023-04-04 | $4.48 | $4.52 | $4.41 | $4.42 | $4.42 | 103,940 |
| 2023-04-03 | $4.47 | $4.59 | $4.42 | $4.49 | $4.49 | 169,938 |
| 2023-03-31 | $4.40 | $4.47 | $4.38 | $4.47 | $4.47 | 104,446 |
| 2023-03-30 | $4.37 | $4.40 | $4.34 | $4.39 | $4.39 | 66,926 |
| 2023-03-29 | $4.31 | $4.34 | $4.29 | $4.33 | $4.33 | 69,321 |
| 2023-03-28 | $4.30 | $4.31 | $4.25 | $4.28 | $4.28 | 86,344 |
| 2023-03-27 | $4.33 | $4.33 | $4.26 | $4.29 | $4.29 | 113,192 |
| 2023-03-24 | $4.32 | $4.32 | $4.25 | $4.31 | $4.31 | 91,337 |
| 2023-03-23 | $4.35 | $4.40 | $4.28 | $4.33 | $4.33 | 166,585 |
| 2023-03-22 | $4.39 | $4.44 | $4.34 | $4.34 | $4.34 | 83,922 |
| 2023-03-21 | $4.36 | $4.41 | $4.36 | $4.40 | $4.40 | 73,446 |
| 2023-03-20 | $4.29 | $4.34 | $4.27 | $4.31 | $4.31 | 69,333 |
| 2023-03-17 | $4.35 | $4.38 | $4.29 | $4.29 | $4.29 | 62,923 |
| 2023-03-16 | $4.31 | $4.41 | $4.26 | $4.37 | $4.37 | 134,493 |
| 2023-03-15 | $4.39 | $4.39 | $4.30 | $4.35 | $4.35 | 54,576 |
| 2023-03-14 | $4.46 | $4.46 | $4.40 | $4.41 | $4.41 | 67,015 |
| 2023-03-13 | $4.47 | $4.48 | $4.43 | $4.44 | $4.44 | 89,637 |
| 2023-03-10 | $4.56 | $4.57 | $4.45 | $4.53 | $4.53 | 64,905 |
| 2023-03-09 | $4.75 | $4.77 | $4.65 | $4.65 | $4.54 | 73,882 |
| 2023-03-08 | $4.73 | $4.77 | $4.71 | $4.77 | $4.65 | 47,764 |
| 2023-03-07 | $4.80 | $4.81 | $4.73 | $4.73 | $4.62 | 53,593 |
| 2023-03-06 | $4.79 | $4.84 | $4.78 | $4.80 | $4.68 | 72,060 |
| 2023-03-03 | $4.74 | $4.80 | $4.74 | $4.78 | $4.66 | 101,514 |
| 2023-03-02 | $4.69 | $4.75 | $4.65 | $4.74 | $4.63 | 39,741 |
| 2023-03-01 | $4.70 | $4.74 | $4.70 | $4.72 | $4.61 | 74,578 |
| 2023-02-28 | $4.72 | $4.74 | $4.70 | $4.72 | $4.61 | 64,107 |
| 2023-02-27 | $4.68 | $4.76 | $4.68 | $4.71 | $4.60 | 48,561 |
| 2023-02-24 | $4.67 | $4.72 | $4.63 | $4.65 | $4.54 | 95,539 |
| 2023-02-23 | $4.70 | $4.74 | $4.67 | $4.71 | $4.60 | 122,538 |
| 2023-02-22 | $4.72 | $4.74 | $4.67 | $4.70 | $4.59 | 68,405 |
| 2023-02-21 | $4.78 | $4.80 | $4.69 | $4.70 | $4.59 | 81,350 |
| 2023-02-17 | $4.84 | $4.84 | $4.76 | $4.80 | $4.80 | 79,957 |
| 2023-02-16 | $4.91 | $4.96 | $4.84 | $4.85 | $4.85 | 60,804 |
| 2023-02-15 | $4.89 | $4.97 | $4.84 | $4.94 | $4.94 | 75,028 |
| 2023-02-14 | $4.93 | $4.95 | $4.87 | $4.91 | $4.91 | 99,331 |
| 2023-02-13 | $4.84 | $4.92 | $4.84 | $4.92 | $4.92 | 49,593 |
| 2023-02-10 | $4.86 | $4.87 | $4.78 | $4.86 | $4.86 | 36,743 |
| 2023-02-09 | $4.92 | $4.94 | $4.85 | $4.85 | $4.85 | 94,831 |
| 2023-02-08 | $4.89 | $4.93 | $4.86 | $4.86 | $4.86 | 102,440 |
| 2023-02-07 | $4.85 | $4.93 | $4.84 | $4.91 | $4.91 | 80,486 |
| 2023-02-06 | $4.89 | $4.89 | $4.83 | $4.87 | $4.87 | 34,674 |
| 2023-02-03 | $4.89 | $4.94 | $4.84 | $4.88 | $4.88 | 48,636 |
| 2023-02-02 | $4.91 | $4.97 | $4.88 | $4.92 | $4.92 | 64,686 |
| 2023-02-01 | $4.85 | $4.86 | $4.75 | $4.86 | $4.86 | 46,219 |
| 2023-01-31 | $4.80 | $4.83 | $4.77 | $4.81 | $4.81 | 56,858 |
| 2023-01-30 | $4.76 | $4.77 | $4.73 | $4.75 | $4.75 | 29,684 |
| 2023-01-27 | $4.75 | $4.77 | $4.71 | $4.75 | $4.75 | 55,111 |
| 2023-01-26 | $4.69 | $4.74 | $4.69 | $4.74 | $4.74 | 47,419 |
| 2023-01-25 | $4.64 | $4.69 | $4.61 | $4.68 | $4.68 | 58,275 |
| 2023-01-24 | $4.59 | $4.72 | $4.27 | $4.65 | $4.65 | 104,371 |
| 2023-01-23 | $4.58 | $4.68 | $4.58 | $4.67 | $4.67 | 130,351 |
| 2023-01-20 | $4.54 | $4.58 | $4.52 | $4.57 | $4.57 | 24,571 |
| 2023-01-19 | $4.55 | $4.60 | $4.51 | $4.54 | $4.54 | 118,805 |
| 2023-01-18 | $4.62 | $4.68 | $4.56 | $4.58 | $4.58 | 52,555 |
| 2023-01-17 | $4.65 | $4.65 | $4.57 | $4.61 | $4.61 | 31,135 |
| 2023-01-13 | $4.62 | $4.64 | $4.56 | $4.64 | $4.64 | 87,477 |
| 2023-01-12 | $4.63 | $4.65 | $4.58 | $4.62 | $4.62 | 68,990 |
| 2023-01-11 | $4.60 | $4.66 | $4.59 | $4.61 | $4.61 | 108,633 |
| 2023-01-10 | $4.58 | $4.61 | $4.56 | $4.60 | $4.60 | 54,600 |
| 2023-01-09 | $4.60 | $4.67 | $4.58 | $4.58 | $4.58 | 35,495 |
| 2023-01-06 | $4.53 | $4.58 | $4.50 | $4.58 | $4.58 | 72,591 |
| 2023-01-05 | $4.53 | $4.53 | $4.47 | $4.50 | $4.50 | 73,093 |
| 2023-01-04 | $4.50 | $4.57 | $4.50 | $4.54 | $4.54 | 56,035 |
| 2023-01-03 | $4.42 | $4.51 | $4.42 | $4.49 | $4.49 | 228,615 |
| 2022-12-30 | $4.35 | $4.37 | $4.33 | $4.37 | $4.37 | 113,702 |
| 2022-12-29 | $4.33 | $4.41 | $4.29 | $4.38 | $4.38 | 166,845 |
| 2022-12-28 | $4.39 | $4.43 | $4.31 | $4.32 | $4.32 | 113,205 |
| 2022-12-27 | $4.42 | $4.46 | $4.38 | $4.39 | $4.39 | 84,989 |
| 2022-12-23 | $4.41 | $4.46 | $4.41 | $4.44 | $4.44 | 49,097 |
| 2022-12-22 | $4.45 | $4.45 | $4.39 | $4.41 | $4.41 | 39,658 |
| 2022-12-21 | $4.42 | $4.49 | $4.42 | $4.48 | $4.48 | 103,174 |
| 2022-12-20 | $4.40 | $4.45 | $4.40 | $4.41 | $4.41 | 62,757 |
| 2022-12-19 | $4.48 | $4.64 | $4.43 | $4.43 | $4.43 | 52,127 |
| 2022-12-16 | $4.53 | $4.57 | $4.48 | $4.51 | $4.51 | 73,559 |
| 2022-12-15 | $4.65 | $4.65 | $4.55 | $4.56 | $4.56 | 83,006 |
| 2022-12-14 | $4.73 | $4.75 | $4.67 | $4.70 | $4.70 | 78,637 |
| 2022-12-13 | $4.76 | $4.83 | $4.70 | $4.73 | $4.73 | 68,274 |
| 2022-12-12 | $4.76 | $4.78 | $4.68 | $4.70 | $4.70 | 119,578 |
| 2022-12-09 | $4.79 | $4.94 | $4.79 | $4.86 | $4.74 | 135,688 |
| 2022-12-08 | $4.91 | $4.95 | $4.90 | $4.91 | $4.79 | 51,381 |
| 2022-12-07 | $4.92 | $4.97 | $4.91 | $4.91 | $4.79 | 56,101 |
| 2022-12-06 | $4.98 | $4.98 | $4.92 | $4.93 | $4.81 | 45,196 |
| 2022-12-05 | $5.00 | $5.03 | $4.96 | $4.97 | $4.85 | 98,813 |
| 2022-12-02 | $5.03 | $5.06 | $5.01 | $5.04 | $4.91 | 68,058 |
| 2022-12-01 | $5.06 | $5.11 | $5.05 | $5.08 | $4.95 | 57,465 |
| 2022-11-30 | $4.95 | $5.05 | $4.94 | $5.04 | $4.91 | 52,276 |
| 2022-11-29 | $4.91 | $4.97 | $4.86 | $4.95 | $4.83 | 127,873 |
| 2022-11-28 | $4.99 | $4.99 | $4.89 | $4.91 | $4.79 | 117,039 |
| 2022-11-25 | $4.99 | $5.00 | $4.96 | $5.00 | $4.88 | 36,639 |
| 2022-11-23 | $4.93 | $4.99 | $4.92 | $4.99 | $4.87 | 39,290 |
| 2022-11-22 | $4.88 | $4.93 | $4.87 | $4.90 | $4.78 | 55,026 |
| 2022-11-21 | $4.90 | $4.90 | $4.86 | $4.88 | $4.76 | 36,229 |
| 2022-11-18 | $4.86 | $4.95 | $4.79 | $4.91 | $4.79 | 95,708 |
| 2022-11-17 | $4.77 | $4.86 | $4.73 | $4.84 | $4.72 | 82,922 |
| 2022-11-16 | $4.81 | $4.83 | $4.78 | $4.83 | $4.71 | 87,665 |
| 2022-11-15 | $4.89 | $4.89 | $4.77 | $4.82 | $4.70 | 107,867 |
| 2022-11-14 | $4.78 | $4.81 | $4.77 | $4.77 | $4.65 | 85,287 |
| 2022-11-11 | $4.83 | $4.88 | $4.77 | $4.83 | $4.71 | 53,144 |
| 2022-11-10 | $4.71 | $4.82 | $4.71 | $4.82 | $4.70 | 69,417 |
| 2022-11-09 | $4.63 | $4.65 | $4.56 | $4.60 | $4.49 | 124,799 |
| 2022-11-08 | $4.64 | $4.70 | $4.61 | $4.63 | $4.51 | 68,110 |
| 2022-11-07 | $4.62 | $4.64 | $4.60 | $4.63 | $4.51 | 34,499 |
| 2022-11-04 | $4.60 | $4.63 | $4.55 | $4.59 | $4.48 | 69,609 |
| 2022-11-03 | $4.56 | $4.58 | $4.52 | $4.55 | $4.44 | 27,960 |
| 2022-11-02 | $4.66 | $4.70 | $4.58 | $4.58 | $4.47 | 60,610 |
| 2022-11-01 | $4.67 | $4.69 | $4.63 | $4.68 | $4.56 | 40,300 |
| 2022-10-31 | $4.63 | $4.63 | $4.58 | $4.63 | $4.51 | 72,258 |
| 2022-10-28 | $4.56 | $4.65 | $4.56 | $4.63 | $4.51 | 25,918 |
| 2022-10-27 | $4.56 | $4.58 | $4.53 | $4.54 | $4.43 | 19,344 |
| 2022-10-26 | $4.55 | $4.61 | $4.53 | $4.55 | $4.44 | 44,980 |
| 2022-10-25 | $4.49 | $4.58 | $4.49 | $4.55 | $4.44 | 63,843 |
| 2022-10-24 | $4.48 | $4.54 | $4.47 | $4.50 | $4.39 | 104,848 |
| 2022-10-21 | $4.37 | $4.48 | $4.36 | $4.48 | $4.37 | 24,522 |
| 2022-10-20 | $4.38 | $4.45 | $4.34 | $4.36 | $4.25 | 48,225 |
| 2022-10-19 | $4.40 | $4.41 | $4.32 | $4.37 | $4.26 | 47,331 |
| 2022-10-18 | $4.43 | $4.47 | $4.37 | $4.40 | $4.29 | 82,171 |
| 2022-10-17 | $4.34 | $4.37 | $4.32 | $4.34 | $4.23 | 60,238 |
| 2022-10-14 | $4.31 | $4.35 | $4.25 | $4.25 | $4.14 | 73,330 |
| 2022-10-13 | $4.19 | $4.31 | $4.14 | $4.28 | $4.17 | 69,123 |
| 2022-10-12 | $4.27 | $4.28 | $4.23 | $4.27 | $4.16 | 29,399 |
| 2022-10-11 | $4.22 | $4.29 | $4.19 | $4.26 | $4.15 | 61,702 |
| 2022-10-10 | $4.33 | $4.33 | $4.23 | $4.23 | $4.12 | 88,431 |
| 2022-10-07 | $4.40 | $4.43 | $4.32 | $4.33 | $4.22 | 57,011 |
| 2022-10-06 | $4.55 | $4.55 | $4.45 | $4.46 | $4.35 | 31,153 |
| 2022-10-05 | $4.52 | $4.54 | $4.45 | $4.53 | $4.42 | 55,973 |
| 2022-10-04 | $4.49 | $4.54 | $4.49 | $4.54 | $4.43 | 63,421 |
| 2022-10-03 | $4.24 | $4.40 | $4.20 | $4.37 | $4.26 | 257,357 |
| 2022-09-30 | $4.22 | $4.23 | $4.12 | $4.15 | $4.05 | 154,064 |
| 2022-09-29 | $4.21 | $4.29 | $4.15 | $4.25 | $4.14 | 173,088 |
| 2022-09-28 | $4.24 | $4.29 | $4.18 | $4.24 | $4.13 | 210,845 |
| 2022-09-27 | $4.31 | $4.31 | $4.20 | $4.20 | $4.10 | 138,010 |
| 2022-09-26 | $4.32 | $4.35 | $4.23 | $4.30 | $4.19 | 145,094 |
| 2022-09-23 | $4.46 | $4.48 | $4.29 | $4.33 | $4.22 | 91,677 |
| 2022-09-22 | $4.60 | $4.61 | $4.49 | $4.49 | $4.38 | 106,548 |
| 2022-09-21 | $4.68 | $4.72 | $4.60 | $4.60 | $4.49 | 94,484 |
| 2022-09-20 | $4.74 | $4.74 | $4.65 | $4.67 | $4.55 | 118,265 |
| 2022-09-19 | $4.74 | $4.77 | $4.70 | $4.76 | $4.64 | 89,447 |
| 2022-09-16 | $4.86 | $4.86 | $4.71 | $4.77 | $4.65 | 138,843 |
| 2022-09-15 | $4.96 | $5.02 | $4.89 | $4.90 | $4.78 | 68,760 |
| 2022-09-14 | $4.90 | $5.06 | $4.87 | $5.00 | $4.88 | 216,844 |
| 2022-09-13 | $4.94 | $4.95 | $4.88 | $4.88 | $4.76 | 179,534 |
| 2022-09-12 | $5.10 | $5.12 | $4.91 | $4.98 | $4.86 | 151,407 |
| 2022-09-09 | $5.02 | $5.16 | $4.97 | $5.10 | $4.85 | 163,157 |
| 2022-09-08 | $4.86 | $5.02 | $4.85 | $5.00 | $4.75 | 66,563 |
| 2022-09-07 | $4.76 | $4.93 | $4.75 | $4.88 | $4.64 | 103,716 |
| 2022-09-06 | $4.87 | $4.87 | $4.73 | $4.77 | $4.53 | 90,494 |
| 2022-09-02 | $4.87 | $4.94 | $4.83 | $4.84 | $4.60 | 73,715 |
| 2022-09-01 | $4.85 | $4.87 | $4.78 | $4.84 | $4.60 | 82,992 |
| 2022-08-31 | $4.91 | $4.91 | $4.85 | $4.85 | $4.61 | 73,816 |
| 2022-08-30 | $4.93 | $4.97 | $4.87 | $4.89 | $4.65 | 110,993 |
| 2022-08-29 | $4.93 | $4.97 | $4.90 | $4.92 | $4.68 | 74,976 |
| 2022-08-26 | $5.06 | $5.08 | $4.91 | $4.94 | $4.70 | 63,090 |
| 2022-08-25 | $4.98 | $5.07 | $4.97 | $5.03 | $4.78 | 109,420 |
| 2022-08-24 | $4.96 | $5.00 | $4.91 | $4.98 | $4.73 | 100,580 |
| 2022-08-23 | $4.96 | $5.03 | $4.95 | $4.95 | $4.71 | 85,635 |
| 2022-08-22 | $5.05 | $5.09 | $4.97 | $4.97 | $4.73 | 143,821 |
| 2022-08-19 | $5.14 | $5.14 | $5.06 | $5.10 | $4.85 | 72,238 |
| 2022-08-18 | $5.13 | $5.16 | $5.10 | $5.15 | $4.90 | 70,838 |
| 2022-08-17 | $5.17 | $5.17 | $5.09 | $5.12 | $4.87 | 100,292 |
| 2022-08-16 | $5.22 | $5.22 | $5.15 | $5.20 | $4.94 | 113,256 |
| 2022-08-15 | $5.17 | $5.23 | $5.14 | $5.22 | $4.96 | 87,292 |
| 2022-08-12 | $5.11 | $5.22 | $5.09 | $5.20 | $4.94 | 92,277 |
| 2022-08-11 | $5.10 | $5.13 | $5.07 | $5.11 | $4.86 | 97,529 |
| 2022-08-10 | $5.06 | $5.10 | $5.02 | $5.07 | $4.82 | 107,358 |
| 2022-08-09 | $4.98 | $5.02 | $4.97 | $5.02 | $4.77 | 80,227 |
| 2022-08-08 | $4.95 | $5.00 | $4.95 | $4.98 | $4.73 | 93,483 |
| 2022-08-05 | $4.88 | $4.96 | $4.82 | $4.95 | $4.71 | 98,606 |
| 2022-08-04 | $4.83 | $4.90 | $4.80 | $4.90 | $4.66 | 83,650 |
| 2022-08-03 | $4.75 | $4.82 | $4.72 | $4.81 | $4.57 | 46,568 |
| 2022-08-02 | $4.71 | $4.77 | $4.71 | $4.74 | $4.51 | 75,871 |
| 2022-08-01 | $4.70 | $4.78 | $4.70 | $4.75 | $4.52 | 166,515 |
| 2022-07-29 | $4.73 | $4.78 | $4.71 | $4.73 | $4.73 | 188,664 |
| 2022-07-28 | $4.64 | $4.73 | $4.61 | $4.70 | $4.70 | 89,874 |
| 2022-07-27 | $4.60 | $4.65 | $4.55 | $4.65 | $4.65 | 96,964 |
| 2022-07-26 | $4.62 | $4.63 | $4.54 | $4.55 | $4.55 | 64,864 |
| 2022-07-25 | $4.59 | $4.64 | $4.59 | $4.63 | $4.63 | 83,327 |
| 2022-07-22 | $4.60 | $4.64 | $4.52 | $4.55 | $4.55 | 88,928 |
| 2022-07-21 | $4.57 | $4.60 | $4.54 | $4.59 | $4.59 | 79,309 |
| 2022-07-20 | $4.52 | $4.61 | $4.51 | $4.59 | $4.59 | 47,526 |
| 2022-07-19 | $4.44 | $4.54 | $4.44 | $4.52 | $4.52 | 95,762 |
| 2022-07-18 | $4.52 | $4.56 | $4.40 | $4.43 | $4.43 | 105,289 |
| 2022-07-15 | $4.41 | $4.47 | $4.40 | $4.47 | $4.47 | 83,281 |
| 2022-07-14 | $4.32 | $4.39 | $4.30 | $4.38 | $4.38 | 98,425 |
| 2022-07-13 | $4.33 | $4.40 | $4.29 | $4.36 | $4.36 | 72,576 |
| 2022-07-12 | $4.39 | $4.42 | $4.37 | $4.39 | $4.39 | 85,819 |
| 2022-07-11 | $4.41 | $4.42 | $4.36 | $4.40 | $4.40 | 68,321 |
| 2022-07-08 | $4.41 | $4.45 | $4.40 | $4.43 | $4.43 | 69,990 |
| 2022-07-07 | $4.40 | $4.44 | $4.37 | $4.41 | $4.41 | 89,366 |
| 2022-07-06 | $4.43 | $4.47 | $4.34 | $4.39 | $4.39 | 108,190 |
| 2022-07-05 | $4.42 | $4.43 | $4.30 | $4.43 | $4.43 | 173,478 |
| 2022-07-01 | $4.37 | $4.45 | $4.35 | $4.41 | $4.41 | 302,616 |
| 2022-06-30 | $4.33 | $4.36 | $4.27 | $4.36 | $4.36 | 116,631 |
| 2022-06-29 | $4.37 | $4.40 | $4.33 | $4.36 | $4.36 | 103,480 |
| 2022-06-28 | $4.43 | $4.47 | $4.34 | $4.37 | $4.37 | 117,308 |
| 2022-06-27 | $4.37 | $4.41 | $4.36 | $4.38 | $4.38 | 118,386 |
| 2022-06-24 | $4.30 | $4.40 | $4.27 | $4.38 | $4.38 | 57,228 |
| 2022-06-23 | $4.27 | $4.29 | $4.22 | $4.27 | $4.27 | 109,710 |
| 2022-06-22 | $4.23 | $4.30 | $4.23 | $4.26 | $4.26 | 103,025 |
| 2022-06-21 | $4.22 | $4.30 | $4.22 | $4.25 | $4.25 | 97,895 |
| 2022-06-17 | $4.20 | $4.24 | $4.13 | $4.18 | $4.18 | 132,426 |
| 2022-06-16 | $4.33 | $4.33 | $4.17 | $4.19 | $4.19 | 361,023 |
| 2022-06-15 | $4.36 | $4.43 | $4.33 | $4.38 | $4.38 | 195,585 |
| 2022-06-14 | $4.47 | $4.47 | $4.30 | $4.33 | $4.33 | 145,187 |
| 2022-06-13 | $4.54 | $4.54 | $4.45 | $4.46 | $4.46 | 87,206 |
| 2022-06-10 | $4.76 | $4.76 | $4.58 | $4.63 | $4.63 | 179,887 |
| 2022-06-09 | $4.97 | $5.00 | $4.91 | $4.92 | $4.78 | 151,717 |
| 2022-06-08 | $4.99 | $5.04 | $4.97 | $4.98 | $4.84 | 183,522 |
| 2022-06-07 | $4.97 | $5.01 | $4.97 | $5.01 | $4.87 | 87,104 |
| 2022-06-06 | $5.02 | $5.04 | $4.97 | $4.99 | $4.85 | 104,842 |
| 2022-06-03 | $5.03 | $5.06 | $4.96 | $4.98 | $4.84 | 171,177 |
| 2022-06-02 | $4.97 | $5.05 | $4.92 | $5.04 | $4.90 | 133,676 |
| 2022-06-01 | $4.94 | $4.98 | $4.85 | $4.97 | $4.83 | 150,099 |
| 2022-05-31 | $4.95 | $4.95 | $4.90 | $4.91 | $4.77 | 65,566 |
| 2022-05-27 | $4.88 | $4.94 | $4.88 | $4.93 | $4.79 | 98,398 |
| 2022-05-26 | $4.74 | $4.86 | $4.74 | $4.86 | $4.72 | 151,666 |
| 2022-05-25 | $4.69 | $4.74 | $4.66 | $4.73 | $4.60 | 95,818 |
| 2022-05-24 | $4.72 | $4.72 | $4.61 | $4.69 | $4.56 | 161,353 |
| 2022-05-23 | $4.70 | $4.74 | $4.68 | $4.72 | $4.59 | 86,355 |
| 2022-05-20 | $4.73 | $4.75 | $4.53 | $4.66 | $4.53 | 211,754 |
| 2022-05-19 | $4.66 | $4.70 | $4.62 | $4.66 | $4.53 | 122,858 |
| 2022-05-18 | $4.83 | $4.83 | $4.67 | $4.70 | $4.57 | 179,564 |
| 2022-05-17 | $4.79 | $4.85 | $4.78 | $4.84 | $4.70 | 111,796 |
| 2022-05-16 | $4.76 | $4.77 | $4.71 | $4.75 | $4.62 | 86,583 |
| 2022-05-13 | $4.65 | $4.78 | $4.65 | $4.77 | $4.64 | 98,109 |
| 2022-05-12 | $4.71 | $4.76 | $4.55 | $4.60 | $4.47 | 266,494 |
| 2022-05-11 | $4.82 | $4.85 | $4.75 | $4.76 | $4.63 | 163,339 |
| 2022-05-10 | $4.88 | $4.92 | $4.80 | $4.82 | $4.68 | 193,407 |
| 2022-05-09 | $4.90 | $4.92 | $4.79 | $4.81 | $4.68 | 169,120 |
| 2022-05-06 | $4.95 | $5.00 | $4.91 | $4.96 | $4.82 | 112,401 |
| 2022-05-05 | $5.09 | $5.09 | $4.92 | $4.95 | $4.81 | 120,338 |
| 2022-05-04 | $5.02 | $5.12 | $4.97 | $5.12 | $4.98 | 197,260 |
| 2022-05-03 | $4.94 | $5.05 | $4.94 | $5.00 | $4.86 | 217,911 |
| 2022-05-02 | $4.98 | $4.98 | $4.86 | $4.96 | $4.82 | 130,557 |
| 2022-04-29 | $5.07 | $5.09 | $4.97 | $4.98 | $4.84 | 158,061 |
| 2022-04-28 | $5.03 | $5.09 | $4.99 | $5.08 | $4.94 | 90,933 |
| 2022-04-27 | $4.97 | $5.06 | $4.96 | $4.98 | $4.84 | 128,740 |
| 2022-04-26 | $5.07 | $5.07 | $4.97 | $4.97 | $4.83 | 201,321 |
| 2022-04-25 | $5.07 | $5.07 | $4.96 | $5.07 | $4.93 | 161,472 |
| 2022-04-22 | $5.17 | $5.17 | $5.06 | $5.08 | $4.94 | 166,478 |
| 2022-04-21 | $5.27 | $5.28 | $5.13 | $5.15 | $5.01 | 150,024 |
| 2022-04-20 | $5.22 | $5.25 | $5.19 | $5.24 | $5.09 | 126,774 |
| 2022-04-19 | $5.14 | $5.18 | $5.12 | $5.18 | $5.03 | 108,499 |
| 2022-04-18 | $5.20 | $5.22 | $5.10 | $5.12 | $4.98 | 123,789 |
| 2022-04-14 | $5.20 | $5.21 | $5.14 | $5.14 | $5.00 | 59,969 |
| 2022-04-13 | $5.19 | $5.21 | $5.17 | $5.20 | $5.05 | 84,846 |
| 2022-04-12 | $5.22 | $5.22 | $5.14 | $5.17 | $5.03 | 123,733 |
| 2022-04-11 | $5.20 | $5.22 | $5.14 | $5.15 | $5.01 | 124,519 |
| 2022-04-08 | $5.22 | $5.23 | $5.19 | $5.21 | $5.06 | 51,038 |
| 2022-04-07 | $5.22 | $5.36 | $5.16 | $5.21 | $5.06 | 127,301 |
| 2022-04-06 | $5.30 | $5.31 | $5.17 | $5.21 | $5.06 | 111,953 |
| 2022-04-05 | $5.43 | $5.43 | $5.29 | $5.30 | $5.15 | 179,158 |
| 2022-04-04 | $5.39 | $5.41 | $5.35 | $5.39 | $5.24 | 82,973 |
| 2022-04-01 | $5.35 | $5.39 | $5.32 | $5.38 | $5.23 | 338,018 |
| 2022-03-31 | $5.33 | $5.33 | $5.28 | $5.30 | $5.15 | 75,482 |
| 2022-03-30 | $5.32 | $5.33 | $5.29 | $5.32 | $5.17 | 191,801 |
| 2022-03-29 | $5.24 | $5.30 | $5.22 | $5.28 | $5.13 | 105,432 |
| 2022-03-28 | $5.19 | $5.21 | $5.15 | $5.21 | $5.06 | 79,626 |
| 2022-03-25 | $5.20 | $5.20 | $5.15 | $5.19 | $5.04 | 182,646 |
| 2022-03-24 | $5.18 | $5.19 | $5.13 | $5.19 | $5.04 | 151,879 |
| 2022-03-23 | $5.17 | $5.22 | $5.16 | $5.16 | $5.02 | 145,976 |
| 2022-03-22 | $5.16 | $5.19 | $5.16 | $5.19 | $5.04 | 201,755 |
| 2022-03-21 | $5.18 | $5.19 | $5.11 | $5.13 | $4.99 | 151,090 |
| 2022-03-18 | $5.11 | $5.16 | $5.11 | $5.16 | $5.02 | 168,507 |
| 2022-03-17 | $5.04 | $5.13 | $5.04 | $5.11 | $4.97 | 221,102 |
| 2022-03-16 | $4.99 | $5.07 | $4.97 | $5.07 | $4.93 | 183,417 |
| 2022-03-15 | $4.89 | $4.96 | $4.86 | $4.92 | $4.78 | 242,798 |
| 2022-03-14 | $5.01 | $5.04 | $4.83 | $4.89 | $4.75 | 253,821 |
| 2022-03-11 | $5.09 | $5.09 | $5.00 | $5.01 | $4.87 | 199,014 |
| 2022-03-10 | $5.22 | $5.24 | $5.12 | $5.16 | $4.88 | 247,117 |
| 2022-03-09 | $5.19 | $5.25 | $5.15 | $5.23 | $4.95 | 177,822 |
| 2022-03-08 | $5.16 | $5.22 | $5.12 | $5.15 | $4.88 | 177,903 |
| 2022-03-07 | $5.30 | $5.30 | $5.12 | $5.14 | $4.87 | 197,858 |
| 2022-03-04 | $5.29 | $5.31 | $5.23 | $5.31 | $5.03 | 138,863 |
| 2022-03-03 | $5.34 | $5.35 | $5.30 | $5.30 | $5.02 | 108,791 |
| 2022-03-02 | $5.28 | $5.34 | $5.28 | $5.32 | $5.04 | 146,367 |
| 2022-03-01 | $5.30 | $5.34 | $5.20 | $5.26 | $4.98 | 168,903 |
| 2022-02-28 | $5.28 | $5.31 | $5.23 | $5.29 | $5.01 | 152,285 |
| 2022-02-25 | $5.22 | $5.29 | $5.20 | $5.28 | $5.00 | 86,291 |
| 2022-02-24 | $5.06 | $5.20 | $5.04 | $5.19 | $4.91 | 376,267 |
| 2022-02-23 | $5.25 | $5.28 | $5.17 | $5.18 | $4.90 | 154,432 |
| 2022-02-22 | $5.34 | $5.34 | $5.20 | $5.22 | $4.94 | 187,772 |
| 2022-02-18 | $5.34 | $5.37 | $5.31 | $5.35 | $5.06 | 104,280 |
| 2022-02-17 | $5.45 | $5.45 | $5.32 | $5.33 | $5.05 | 219,697 |
| 2022-02-16 | $5.42 | $5.45 | $5.39 | $5.45 | $5.16 | 220,230 |
| 2022-02-15 | $5.42 | $5.45 | $5.40 | $5.41 | $5.12 | 105,883 |
| 2022-02-14 | $5.41 | $5.44 | $5.31 | $5.35 | $5.06 | 202,407 |
| 2022-02-11 | $5.50 | $5.51 | $5.40 | $5.41 | $5.12 | 245,020 |
| 2022-02-10 | $5.50 | $5.57 | $5.47 | $5.48 | $5.19 | 294,498 |
| 2022-02-09 | $5.51 | $5.58 | $5.51 | $5.55 | $5.25 | 263,119 |
| 2022-02-08 | $5.48 | $5.52 | $5.47 | $5.47 | $5.18 | 263,093 |
| 2022-02-07 | $5.44 | $5.49 | $5.44 | $5.47 | $5.18 | 191,937 |
| 2022-02-04 | $5.43 | $5.46 | $5.41 | $5.44 | $5.15 | 198,719 |
| 2022-02-03 | $5.51 | $5.54 | $5.42 | $5.43 | $5.14 | 141,886 |
| 2022-02-02 | $5.54 | $5.59 | $5.51 | $5.54 | $5.24 | 284,496 |
| 2022-02-01 | $5.51 | $5.55 | $5.47 | $5.53 | $5.23 | 152,767 |
| 2022-01-31 | $5.42 | $5.49 | $5.40 | $5.48 | $5.19 | 193,997 |
| 2022-01-28 | $5.29 | $5.39 | $5.27 | $5.39 | $5.10 | 166,323 |
| 2022-01-27 | $5.34 | $5.42 | $5.28 | $5.30 | $5.02 | 234,691 |
| 2022-01-26 | $5.39 | $5.47 | $5.25 | $5.31 | $5.03 | 211,514 |
| 2022-01-25 | $5.35 | $5.40 | $5.27 | $5.33 | $5.05 | 391,298 |
| 2022-01-24 | $5.40 | $5.40 | $5.10 | $5.37 | $5.08 | 593,371 |
| 2022-01-21 | $5.65 | $5.65 | $5.44 | $5.45 | $5.16 | 388,072 |
| 2022-01-20 | $5.73 | $5.78 | $5.64 | $5.66 | $5.36 | 267,121 |
| 2022-01-19 | $5.78 | $5.81 | $5.70 | $5.72 | $5.41 | 234,992 |
| 2022-01-18 | $5.80 | $5.90 | $5.74 | $5.74 | $5.43 | 132,575 |
| 2022-01-14 | $5.89 | $5.89 | $5.80 | $5.87 | $5.56 | 138,679 |
| 2022-01-13 | $5.93 | $5.95 | $5.89 | $5.89 | $5.58 | 105,431 |
| 2022-01-12 | $5.90 | $5.94 | $5.88 | $5.90 | $5.58 | 169,282 |
| 2022-01-11 | $5.81 | $5.88 | $5.79 | $5.87 | $5.56 | 144,647 |
| 2022-01-10 | $5.76 | $5.81 | $5.70 | $5.78 | $5.47 | 241,312 |
| 2022-01-07 | $5.84 | $5.84 | $5.77 | $5.79 | $5.48 | 215,657 |
| 2022-01-06 | $5.80 | $5.83 | $5.75 | $5.80 | $5.49 | 279,324 |
| 2022-01-05 | $5.89 | $5.91 | $5.79 | $5.80 | $5.49 | 307,598 |
| 2022-01-04 | $5.93 | $5.96 | $5.88 | $5.89 | $5.58 | 169,797 |
| 2022-01-03 | $5.97 | $5.99 | $5.90 | $5.92 | $5.60 | 317,243 |
| 2021-12-31 | $5.90 | $5.94 | $5.85 | $5.89 | $5.58 | 160,347 |
| 2021-12-30 | $5.95 | $6.00 | $5.91 | $5.92 | $5.60 | 109,252 |
| 2021-12-29 | $5.90 | $6.01 | $5.87 | $5.93 | $5.61 | 114,030 |
| 2021-12-28 | $5.89 | $5.91 | $5.87 | $5.90 | $5.58 | 79,029 |
| 2021-12-27 | $5.85 | $5.90 | $5.85 | $5.87 | $5.56 | 131,082 |
| 2021-12-23 | $5.80 | $5.85 | $5.77 | $5.81 | $5.50 | 179,543 |
| 2021-12-22 | $5.73 | $5.84 | $5.73 | $5.79 | $5.48 | 133,505 |
| 2021-12-21 | $5.67 | $5.73 | $5.67 | $5.72 | $5.41 | 90,095 |
| 2021-12-20 | $5.67 | $5.69 | $5.58 | $5.64 | $5.34 | 173,312 |
| 2021-12-17 | $5.74 | $5.75 | $5.66 | $5.71 | $5.41 | 122,921 |
| 2021-12-16 | $5.85 | $5.89 | $5.70 | $5.73 | $5.42 | 229,413 |
| 2021-12-15 | $5.82 | $5.83 | $5.77 | $5.83 | $5.52 | 90,668 |
| 2021-12-14 | $5.80 | $5.85 | $5.78 | $5.81 | $5.50 | 185,959 |
| 2021-12-13 | $5.86 | $5.95 | $5.80 | $5.80 | $5.49 | 226,247 |
| 2021-12-10 | $6.04 | $6.04 | $5.94 | $5.98 | $5.54 | 167,106 |
| 2021-12-09 | $6.06 | $6.08 | $5.97 | $5.99 | $5.54 | 162,756 |
| 2021-12-08 | $6.02 | $6.05 | $6.00 | $6.01 | $5.56 | 252,725 |
| 2021-12-07 | $5.98 | $6.03 | $5.97 | $5.97 | $5.53 | 311,875 |
| 2021-12-06 | $5.86 | $5.93 | $5.84 | $5.93 | $5.49 | 171,505 |
| 2021-12-03 | $5.93 | $5.93 | $5.81 | $5.81 | $5.38 | 175,938 |
| 2021-12-02 | $5.82 | $5.95 | $5.82 | $5.91 | $5.47 | 303,925 |
| 2021-12-01 | $5.89 | $5.95 | $5.81 | $5.82 | $5.39 | 141,367 |
| 2021-11-30 | $5.89 | $5.91 | $5.85 | $5.86 | $5.42 | 122,366 |
| 2021-11-29 | $5.85 | $5.90 | $5.83 | $5.89 | $5.45 | 140,032 |
| 2021-11-26 | $5.82 | $5.88 | $5.80 | $5.81 | $5.38 | 95,227 |
| 2021-11-24 | $5.85 | $5.92 | $5.85 | $5.90 | $5.46 | 167,982 |
| 2021-11-23 | $5.86 | $5.92 | $5.84 | $5.91 | $5.47 | 338,071 |
| 2021-11-22 | $5.84 | $5.86 | $5.82 | $5.86 | $5.42 | 175,705 |
| 2021-11-19 | $5.82 | $5.84 | $5.78 | $5.80 | $5.37 | 188,820 |
| 2021-11-18 | $5.82 | $5.84 | $5.78 | $5.82 | $5.39 | 153,415 |
| 2021-11-17 | $5.84 | $5.86 | $5.79 | $5.81 | $5.38 | 191,176 |
| 2021-11-16 | $5.83 | $5.86 | $5.81 | $5.82 | $5.39 | 144,370 |
| 2021-11-15 | $5.84 | $5.85 | $5.81 | $5.83 | $5.40 | 102,861 |
| 2021-11-12 | $5.84 | $5.86 | $5.81 | $5.83 | $5.40 | 158,058 |
| 2021-11-11 | $5.82 | $5.87 | $5.75 | $5.83 | $5.40 | 116,445 |
| 2021-11-10 | $5.85 | $5.87 | $5.79 | $5.80 | $5.37 | 231,180 |
| 2021-11-09 | $5.89 | $5.90 | $5.81 | $5.83 | $5.40 | 189,806 |
| 2021-11-08 | $5.82 | $5.90 | $5.68 | $5.90 | $5.46 | 169,871 |
| 2021-11-05 | $5.85 | $5.87 | $5.80 | $5.81 | $5.38 | 128,124 |
| 2021-11-04 | $5.80 | $5.87 | $5.78 | $5.83 | $5.40 | 280,717 |
| 2021-11-03 | $5.80 | $5.82 | $5.75 | $5.80 | $5.37 | 231,573 |
| 2021-11-02 | $5.79 | $5.81 | $5.76 | $5.78 | $5.35 | 166,711 |
| 2021-11-01 | $5.84 | $5.88 | $5.75 | $5.79 | $5.36 | 251,161 |
| 2021-10-29 | $5.82 | $5.86 | $5.78 | $5.81 | $5.38 | 145,639 |
| 2021-10-28 | $5.78 | $5.86 | $5.78 | $5.84 | $5.41 | 173,132 |
| 2021-10-27 | $5.80 | $5.80 | $5.75 | $5.78 | $5.35 | 82,712 |
| 2021-10-26 | $5.79 | $5.80 | $5.72 | $5.79 | $5.36 | 129,529 |
| 2021-10-25 | $5.76 | $5.79 | $5.75 | $5.77 | $5.34 | 115,799 |
| 2021-10-22 | $5.72 | $5.77 | $5.71 | $5.75 | $5.32 | 74,866 |
| 2021-10-21 | $5.72 | $5.74 | $5.68 | $5.70 | $5.28 | 148,312 |
| 2021-10-20 | $5.70 | $5.74 | $5.68 | $5.73 | $5.30 | 190,951 |
| 2021-10-19 | $5.76 | $5.77 | $5.67 | $5.69 | $5.27 | 279,088 |
| 2021-10-18 | $5.70 | $5.74 | $5.70 | $5.73 | $5.30 | 63,678 |
| 2021-10-15 | $5.71 | $5.75 | $5.68 | $5.69 | $5.27 | 54,795 |
| 2021-10-14 | $5.67 | $5.69 | $5.66 | $5.68 | $5.26 | 81,491 |
| 2021-10-13 | $5.64 | $5.65 | $5.60 | $5.63 | $5.21 | 91,662 |
| 2021-10-12 | $5.64 | $5.64 | $5.59 | $5.61 | $5.19 | 157,237 |
| 2021-10-11 | $5.56 | $5.66 | $5.56 | $5.62 | $5.20 | 267,163 |
| 2021-10-08 | $5.59 | $5.59 | $5.53 | $5.54 | $5.13 | 153,184 |
| 2021-10-07 | $5.52 | $5.58 | $5.51 | $5.53 | $5.12 | 105,675 |
| 2021-10-06 | $5.49 | $5.49 | $5.44 | $5.48 | $5.07 | 134,304 |
| 2021-10-05 | $5.49 | $5.52 | $5.45 | $5.50 | $5.09 | 202,095 |
| 2021-10-04 | $5.55 | $5.56 | $5.43 | $5.46 | $5.05 | 171,552 |
| 2021-10-01 | $5.57 | $5.58 | $5.50 | $5.55 | $5.14 | 250,113 |
| 2021-09-30 | $5.55 | $5.57 | $5.50 | $5.52 | $5.11 | 97,914 |
| 2021-09-29 | $5.54 | $5.57 | $5.50 | $5.53 | $5.12 | 109,966 |
| 2021-09-28 | $5.57 | $5.57 | $5.48 | $5.52 | $5.11 | 189,173 |
| 2021-09-27 | $5.60 | $5.63 | $5.59 | $5.61 | $5.19 | 98,650 |
| 2021-09-24 | $5.65 | $5.66 | $5.59 | $5.59 | $5.17 | 129,509 |
| 2021-09-23 | $5.64 | $5.67 | $5.63 | $5.64 | $5.22 | 198,647 |
| 2021-09-22 | $5.61 | $5.65 | $5.60 | $5.61 | $5.19 | 105,595 |
| 2021-09-21 | $5.57 | $5.61 | $5.56 | $5.59 | $5.17 | 149,399 |
| 2021-09-20 | $5.64 | $5.71 | $5.52 | $5.56 | $5.15 | 392,538 |
| 2021-09-17 | $5.75 | $5.78 | $5.68 | $5.71 | $5.29 | 150,265 |
| 2021-09-16 | $5.79 | $5.79 | $5.75 | $5.76 | $5.33 | 171,938 |
| 2021-09-15 | $5.82 | $5.83 | $5.79 | $5.79 | $5.36 | 245,096 |
| 2021-09-14 | $5.86 | $5.90 | $5.81 | $5.83 | $5.40 | 127,256 |
| 2021-09-13 | $5.84 | $5.88 | $5.80 | $5.86 | $5.42 | 169,703 |
| 2021-09-10 | $5.94 | $5.96 | $5.91 | $5.92 | $5.36 | 132,940 |
| 2021-09-09 | $5.89 | $5.93 | $5.89 | $5.91 | $5.36 | 129,954 |
| 2021-09-08 | $5.93 | $5.94 | $5.88 | $5.91 | $5.36 | 100,648 |
| 2021-09-07 | $6.00 | $6.00 | $5.92 | $5.93 | $5.37 | 172,048 |
| 2021-09-03 | $5.92 | $6.00 | $5.92 | $6.00 | $5.44 | 100,259 |
| 2021-09-02 | $5.96 | $5.96 | $5.90 | $5.94 | $5.38 | 98,183 |
| 2021-09-01 | $5.95 | $5.96 | $5.94 | $5.96 | $5.40 | 78,016 |
| 2021-08-31 | $5.91 | $5.94 | $5.90 | $5.94 | $5.38 | 109,589 |
| 2021-08-30 | $5.89 | $5.90 | $5.87 | $5.88 | $5.33 | 109,919 |
| 2021-08-27 | $5.89 | $5.92 | $5.86 | $5.90 | $5.35 | 125,871 |
| 2021-08-26 | $5.90 | $5.92 | $5.87 | $5.88 | $5.33 | 87,345 |
| 2021-08-25 | $5.91 | $5.92 | $5.89 | $5.90 | $5.34 | 55,160 |
| 2021-08-24 | $5.88 | $5.95 | $5.86 | $5.91 | $5.36 | 157,729 |
| 2021-08-23 | $5.85 | $5.87 | $5.82 | $5.86 | $5.31 | 121,910 |
| 2021-08-20 | $5.82 | $5.85 | $5.79 | $5.81 | $5.27 | 113,559 |
| 2021-08-19 | $5.88 | $5.88 | $5.79 | $5.81 | $5.27 | 173,166 |
| 2021-08-18 | $5.92 | $5.93 | $5.89 | $5.89 | $5.34 | 96,925 |
| 2021-08-17 | $5.92 | $5.95 | $5.87 | $5.90 | $5.35 | 101,058 |
| 2021-08-16 | $5.94 | $5.95 | $5.91 | $5.94 | $5.38 | 110,199 |
| 2021-08-13 | $5.96 | $5.97 | $5.93 | $5.96 | $5.40 | 91,958 |
| 2021-08-12 | $5.94 | $5.96 | $5.93 | $5.96 | $5.40 | 92,712 |
| 2021-08-11 | $5.94 | $5.94 | $5.91 | $5.94 | $5.38 | 92,190 |
| 2021-08-10 | $5.90 | $5.94 | $5.89 | $5.94 | $5.38 | 99,502 |
| 2021-08-09 | $5.88 | $5.90 | $5.87 | $5.89 | $5.34 | 99,367 |
| 2021-08-06 | $5.86 | $5.90 | $5.85 | $5.89 | $5.34 | 142,114 |
| 2021-08-05 | $5.83 | $5.86 | $5.83 | $5.85 | $5.30 | 80,478 |
| 2021-08-04 | $5.84 | $5.87 | $5.80 | $5.84 | $5.29 | 76,458 |
| 2021-08-03 | $5.83 | $5.86 | $5.80 | $5.85 | $5.30 | 119,764 |
| 2021-08-02 | $5.82 | $5.85 | $5.82 | $5.83 | $5.28 | 59,503 |
| 2021-07-30 | $5.83 | $5.85 | $5.79 | $5.79 | $5.25 | 63,051 |
| 2021-07-29 | $5.81 | $5.85 | $5.77 | $5.83 | $5.28 | 109,073 |
| 2021-07-28 | $5.77 | $5.81 | $5.77 | $5.81 | $5.27 | 92,221 |
| 2021-07-27 | $5.77 | $5.79 | $5.73 | $5.74 | $5.20 | 131,743 |
| 2021-07-26 | $5.82 | $5.84 | $5.78 | $5.78 | $5.24 | 146,488 |
| 2021-07-23 | $5.83 | $5.86 | $5.81 | $5.83 | $5.28 | 132,572 |
| 2021-07-22 | $5.81 | $5.82 | $5.79 | $5.80 | $5.26 | 59,576 |
| 2021-07-21 | $5.79 | $5.81 | $5.77 | $5.79 | $5.25 | 103,944 |
| 2021-07-20 | $5.74 | $5.82 | $5.73 | $5.76 | $5.22 | 110,838 |
| 2021-07-19 | $5.82 | $5.82 | $5.71 | $5.73 | $5.19 | 238,643 |
| 2021-07-16 | $5.87 | $5.87 | $5.81 | $5.85 | $5.30 | 101,821 |
| 2021-07-15 | $5.94 | $5.94 | $5.82 | $5.86 | $5.31 | 126,975 |
| 2021-07-14 | $5.92 | $5.93 | $5.90 | $5.91 | $5.36 | 117,975 |
| 2021-07-13 | $5.88 | $5.92 | $5.86 | $5.89 | $5.34 | 116,328 |
| 2021-07-12 | $5.87 | $5.89 | $5.83 | $5.88 | $5.33 | 246,284 |
| 2021-07-09 | $5.83 | $5.89 | $5.82 | $5.87 | $5.32 | 103,953 |
| 2021-07-08 | $5.80 | $5.81 | $5.75 | $5.80 | $5.26 | 159,708 |
| 2021-07-07 | $5.86 | $5.86 | $5.82 | $5.83 | $5.28 | 116,099 |
| 2021-07-06 | $5.86 | $5.86 | $5.82 | $5.84 | $5.29 | 207,129 |
| 2021-07-02 | $5.80 | $5.82 | $5.77 | $5.82 | $5.27 | 172,549 |
| 2021-07-01 | $5.86 | $5.89 | $5.77 | $5.79 | $5.25 | 354,758 |
| 2021-06-30 | $5.75 | $5.78 | $5.71 | $5.78 | $5.24 | 263,622 |
| 2021-06-29 | $5.75 | $5.78 | $5.73 | $5.75 | $5.21 | 327,137 |
| 2021-06-28 | $5.81 | $5.84 | $5.73 | $5.75 | $5.21 | 269,470 |
| 2021-06-25 | $5.86 | $5.86 | $5.79 | $5.81 | $5.27 | 179,480 |
| 2021-06-24 | $5.85 | $5.88 | $5.82 | $5.84 | $5.29 | 220,686 |
| 2021-06-23 | $5.82 | $5.85 | $5.80 | $5.80 | $5.26 | 146,835 |
| 2021-06-22 | $5.83 | $5.85 | $5.79 | $5.82 | $5.27 | 136,022 |
| 2021-06-21 | $5.72 | $5.79 | $5.71 | $5.79 | $5.25 | 140,266 |
| 2021-06-18 | $5.75 | $5.77 | $5.67 | $5.70 | $5.17 | 220,314 |
| 2021-06-17 | $5.86 | $5.86 | $5.75 | $5.77 | $5.23 | 180,262 |
| 2021-06-16 | $5.88 | $5.88 | $5.81 | $5.84 | $5.29 | 126,702 |
| 2021-06-15 | $5.95 | $5.95 | $5.83 | $5.84 | $5.29 | 209,372 |
| 2021-06-14 | $5.85 | $5.94 | $5.83 | $5.94 | $5.38 | 182,770 |
| 2021-06-11 | $5.85 | $5.85 | $5.80 | $5.82 | $5.27 | 269,332 |
| 2021-06-10 | $5.97 | $6.01 | $5.94 | $5.97 | $5.29 | 449,260 |
| 2021-06-09 | $5.95 | $6.02 | $5.92 | $5.93 | $5.25 | 413,349 |
| 2021-06-08 | $5.89 | $5.98 | $5.88 | $5.88 | $5.21 | 421,589 |
| 2021-06-07 | $5.83 | $5.88 | $5.81 | $5.84 | $5.17 | 287,378 |
| 2021-06-04 | $5.79 | $5.84 | $5.79 | $5.83 | $5.17 | 270,478 |
| 2021-06-03 | $5.78 | $5.82 | $5.78 | $5.78 | $5.12 | 223,947 |
| 2021-06-02 | $5.81 | $5.83 | $5.78 | $5.81 | $5.15 | 199,606 |
| 2021-06-01 | $5.74 | $5.84 | $5.73 | $5.82 | $5.16 | 303,933 |
| 2021-05-28 | $5.75 | $5.76 | $5.72 | $5.74 | $5.09 | 229,650 |
| 2021-05-27 | $5.69 | $5.73 | $5.67 | $5.69 | $5.04 | 290,341 |
| 2021-05-26 | $5.60 | $5.71 | $5.59 | $5.67 | $5.02 | 323,599 |
| 2021-05-25 | $5.60 | $5.64 | $5.59 | $5.61 | $4.97 | 250,374 |
| 2021-05-24 | $5.62 | $5.62 | $5.59 | $5.59 | $4.95 | 340,273 |
| 2021-05-21 | $5.57 | $5.63 | $5.55 | $5.57 | $4.94 | 442,614 |
| 2021-05-20 | $5.54 | $5.56 | $5.53 | $5.53 | $4.90 | 234,596 |
| 2021-05-19 | $5.49 | $5.53 | $5.45 | $5.52 | $4.89 | 150,892 |
| 2021-05-18 | $5.53 | $5.54 | $5.51 | $5.52 | $4.89 | 286,070 |
| 2021-05-17 | $5.46 | $5.51 | $5.44 | $5.51 | $4.88 | 217,193 |
| 2021-05-14 | $5.41 | $5.47 | $5.41 | $5.44 | $4.82 | 192,607 |
| 2021-05-13 | $5.33 | $5.38 | $5.32 | $5.38 | $4.77 | 224,592 |
| 2021-05-12 | $5.43 | $5.45 | $5.30 | $5.32 | $4.71 | 417,339 |
| 2021-05-11 | $5.50 | $5.54 | $5.42 | $5.45 | $4.83 | 359,730 |
| 2021-05-10 | $5.61 | $5.64 | $5.56 | $5.57 | $4.94 | 203,492 |
| 2021-05-07 | $5.58 | $5.61 | $5.57 | $5.60 | $4.96 | 164,912 |
| 2021-05-06 | $5.58 | $5.58 | $5.51 | $5.57 | $4.94 | 243,728 |
| 2021-05-05 | $5.51 | $5.57 | $5.50 | $5.55 | $4.92 | 141,800 |
| 2021-05-04 | $5.53 | $5.53 | $5.45 | $5.48 | $4.86 | 271,813 |
| 2021-05-03 | $5.49 | $5.57 | $5.49 | $5.55 | $4.92 | 217,259 |
| 2021-04-30 | $5.46 | $5.51 | $5.46 | $5.48 | $4.86 | 112,229 |
| 2021-04-29 | $5.52 | $5.52 | $5.46 | $5.48 | $4.86 | 159,967 |
| 2021-04-28 | $5.49 | $5.51 | $5.48 | $5.48 | $4.86 | 98,505 |
| 2021-04-27 | $5.48 | $5.50 | $5.47 | $5.49 | $4.86 | 96,710 |
| 2021-04-26 | $5.49 | $5.50 | $5.46 | $5.49 | $4.86 | 187,757 |
| 2021-04-23 | $5.46 | $5.48 | $5.43 | $5.47 | $4.85 | 186,680 |
| 2021-04-22 | $5.46 | $5.49 | $5.44 | $5.44 | $4.82 | 147,495 |
| 2021-04-21 | $5.41 | $5.46 | $5.39 | $5.46 | $4.84 | 132,503 |
| 2021-04-20 | $5.45 | $5.47 | $5.39 | $5.42 | $4.80 | 133,250 |
| 2021-04-19 | $5.50 | $5.50 | $5.44 | $5.47 | $4.85 | 216,315 |
| 2021-04-16 | $5.46 | $5.50 | $5.43 | $5.49 | $4.86 | 146,106 |
| 2021-04-15 | $5.47 | $5.47 | $5.39 | $5.44 | $4.82 | 233,661 |
| 2021-04-14 | $5.44 | $5.46 | $5.41 | $5.43 | $4.81 | 265,962 |
| 2021-04-13 | $5.37 | $5.43 | $5.36 | $5.42 | $4.80 | 326,261 |
| 2021-04-12 | $5.37 | $5.38 | $5.32 | $5.36 | $4.75 | 239,098 |
| 2021-04-09 | $5.35 | $5.35 | $5.31 | $5.35 | $4.74 | 265,972 |
| 2021-04-08 | $5.34 | $5.36 | $5.31 | $5.33 | $4.72 | 252,272 |
| 2021-04-07 | $5.31 | $5.32 | $5.28 | $5.31 | $4.71 | 252,390 |
| 2021-04-06 | $5.30 | $5.32 | $5.28 | $5.30 | $4.70 | 142,564 |
| 2021-04-05 | $5.27 | $5.33 | $5.24 | $5.30 | $4.70 | 341,711 |
| 2021-04-01 | $5.33 | $5.33 | $5.24 | $5.24 | $4.64 | 430,457 |
| 2021-03-31 | $5.20 | $5.26 | $5.19 | $5.26 | $4.66 | 229,922 |
| 2021-03-30 | $5.21 | $5.21 | $5.15 | $5.20 | $4.61 | 217,603 |
| 2021-03-29 | $5.15 | $5.24 | $5.12 | $5.17 | $4.58 | 287,673 |
| 2021-03-26 | $5.13 | $5.16 | $5.08 | $5.14 | $4.55 | 344,651 |
| 2021-03-25 | $5.13 | $5.13 | $5.04 | $5.10 | $4.52 | 322,475 |
| 2021-03-24 | $5.14 | $5.16 | $5.11 | $5.12 | $4.54 | 245,246 |
| 2021-03-23 | $5.18 | $5.18 | $5.11 | $5.13 | $4.55 | 211,698 |
| 2021-03-22 | $5.14 | $5.18 | $5.13 | $5.17 | $4.58 | 92,666 |
| 2021-03-19 | $5.14 | $5.17 | $5.12 | $5.13 | $4.55 | 157,040 |
| 2021-03-18 | $5.18 | $5.19 | $5.13 | $5.14 | $4.55 | 134,693 |
| 2021-03-17 | $5.21 | $5.23 | $5.19 | $5.22 | $4.63 | 187,496 |
| 2021-03-16 | $5.22 | $5.23 | $5.21 | $5.22 | $4.63 | 114,654 |
| 2021-03-15 | $5.17 | $5.24 | $5.17 | $5.22 | $4.63 | 175,522 |
| 2021-03-12 | $5.22 | $5.23 | $5.18 | $5.19 | $4.60 | 194,964 |
| 2021-03-11 | $5.27 | $5.28 | $5.24 | $5.25 | $4.65 | 213,867 |
| 2021-03-10 | $5.36 | $5.38 | $5.35 | $5.37 | $4.65 | 289,942 |
| 2021-03-09 | $5.27 | $5.38 | $5.26 | $5.35 | $4.63 | 351,750 |
| 2021-03-08 | $5.27 | $5.31 | $5.24 | $5.24 | $4.53 | 176,868 |
| 2021-03-05 | $5.24 | $5.27 | $5.17 | $5.27 | $4.56 | 212,515 |
| 2021-03-04 | $5.26 | $5.32 | $5.23 | $5.23 | $4.53 | 293,987 |
| 2021-03-03 | $5.27 | $5.33 | $5.26 | $5.27 | $4.56 | 228,096 |
| 2021-03-02 | $5.34 | $5.34 | $5.27 | $5.27 | $4.56 | 235,051 |
| 2021-03-01 | $5.29 | $5.37 | $5.29 | $5.36 | $4.64 | 188,661 |
| 2021-02-26 | $5.28 | $5.29 | $5.20 | $5.27 | $4.56 | 232,966 |
| 2021-02-25 | $5.33 | $5.35 | $5.26 | $5.27 | $4.56 | 192,506 |
| 2021-02-24 | $5.33 | $5.35 | $5.29 | $5.34 | $4.62 | 255,232 |
| 2021-02-23 | $5.25 | $5.35 | $5.21 | $5.34 | $4.62 | 256,062 |
| 2021-02-22 | $5.27 | $5.27 | $5.23 | $5.26 | $4.55 | 277,558 |
| 2021-02-19 | $5.22 | $5.29 | $5.22 | $5.27 | $4.56 | 341,863 |
| 2021-02-18 | $5.23 | $5.25 | $5.18 | $5.25 | $4.54 | 211,300 |
| 2021-02-17 | $5.20 | $5.24 | $5.18 | $5.24 | $4.53 | 180,853 |
| 2021-02-16 | $5.20 | $5.23 | $5.20 | $5.21 | $4.51 | 262,037 |
| 2021-02-12 | $5.19 | $5.20 | $5.17 | $5.20 | $4.50 | 160,673 |
| 2021-02-11 | $5.22 | $5.22 | $5.16 | $5.19 | $4.49 | 319,384 |
| 2021-02-10 | $5.17 | $5.19 | $5.15 | $5.16 | $4.46 | 272,589 |
| 2021-02-09 | $5.10 | $5.16 | $5.10 | $5.16 | $4.46 | 100,409 |
| 2021-02-08 | $5.09 | $5.13 | $5.09 | $5.12 | $4.43 | 295,541 |
| 2021-02-05 | $5.08 | $5.10 | $5.05 | $5.09 | $4.40 | 193,050 |
| 2021-02-04 | $5.02 | $5.09 | $5.02 | $5.07 | $4.39 | 401,630 |
| 2021-02-03 | $5.02 | $5.04 | $5.01 | $5.03 | $4.35 | 291,627 |
| 2021-02-02 | $4.95 | $5.02 | $4.94 | $5.01 | $4.33 | 262,791 |
| 2021-02-01 | $4.94 | $4.95 | $4.86 | $4.95 | $4.28 | 238,248 |
| 2021-01-29 | $4.97 | $4.98 | $4.90 | $4.91 | $4.25 | 303,213 |
| 2021-01-28 | $4.95 | $4.99 | $4.95 | $4.98 | $4.31 | 271,942 |
| 2021-01-27 | $5.00 | $5.02 | $4.95 | $4.96 | $4.29 | 214,964 |
| 2021-01-26 | $5.04 | $5.05 | $5.01 | $5.02 | $4.34 | 88,656 |
| 2021-01-25 | $5.02 | $5.06 | $4.99 | $5.02 | $4.34 | 170,141 |
| 2021-01-22 | $5.06 | $5.06 | $5.01 | $5.03 | $4.35 | 133,081 |
| 2021-01-21 | $5.06 | $5.07 | $5.04 | $5.06 | $4.38 | 104,104 |
| 2021-01-20 | $5.04 | $5.05 | $5.02 | $5.05 | $4.37 | 109,882 |
| 2021-01-19 | $5.00 | $5.03 | $4.98 | $5.03 | $4.35 | 142,046 |
| 2021-01-15 | $4.97 | $4.99 | $4.94 | $4.98 | $4.31 | 214,636 |
| 2021-01-14 | $4.97 | $5.03 | $4.96 | $4.97 | $4.30 | 163,792 |
| 2021-01-13 | $4.94 | $4.98 | $4.94 | $4.98 | $4.31 | 161,887 |
| 2021-01-12 | $4.94 | $4.97 | $4.92 | $4.94 | $4.27 | 108,420 |
| 2021-01-11 | $4.90 | $4.95 | $4.90 | $4.94 | $4.27 | 147,057 |
| 2021-01-08 | $4.94 | $4.97 | $4.92 | $4.96 | $4.29 | 256,112 |
| 2021-01-07 | $4.91 | $4.95 | $4.90 | $4.95 | $4.28 | 219,040 |
| 2021-01-06 | $4.87 | $4.92 | $4.86 | $4.88 | $4.22 | 180,566 |
| 2021-01-05 | $4.80 | $4.89 | $4.79 | $4.88 | $4.22 | 274,831 |
| 2021-01-04 | $4.92 | $4.93 | $4.81 | $4.83 | $4.18 | 394,733 |
| 2020-12-31 | $4.83 | $4.86 | $4.80 | $4.85 | $4.20 | 116,296 |
| 2020-12-30 | $4.81 | $4.85 | $4.80 | $4.83 | $4.18 | 196,415 |
| 2020-12-29 | $4.85 | $4.85 | $4.80 | $4.82 | $4.17 | 170,112 |
| 2020-12-28 | $4.81 | $4.86 | $4.81 | $4.84 | $4.19 | 327,706 |
| 2020-12-24 | $4.80 | $4.82 | $4.77 | $4.79 | $4.14 | 138,145 |
| 2020-12-23 | $4.84 | $4.84 | $4.78 | $4.78 | $4.14 | 278,546 |
| 2020-12-22 | $4.77 | $4.82 | $4.75 | $4.79 | $4.14 | 211,948 |
| 2020-12-21 | $4.75 | $4.78 | $4.73 | $4.76 | $4.12 | 147,717 |
| 2020-12-18 | $4.82 | $4.83 | $4.79 | $4.79 | $4.14 | 94,304 |
| 2020-12-17 | $4.79 | $4.84 | $4.78 | $4.82 | $4.17 | 308,594 |
| 2020-12-16 | $4.78 | $4.79 | $4.76 | $4.77 | $4.13 | 299,294 |
| 2020-12-15 | $4.78 | $4.80 | $4.76 | $4.77 | $4.13 | 313,588 |
| 2020-12-14 | $4.82 | $4.83 | $4.77 | $4.78 | $4.14 | 356,003 |
| 2020-12-11 | $4.81 | $4.82 | $4.76 | $4.81 | $4.16 | 226,594 |
| 2020-12-10 | $4.87 | $4.98 | $4.84 | $4.98 | $4.20 | 661,559 |
| 2020-12-09 | $4.93 | $4.96 | $4.90 | $4.91 | $4.14 | 368,920 |
| 2020-12-08 | $4.92 | $4.93 | $4.88 | $4.93 | $4.15 | 424,488 |
| 2020-12-07 | $4.91 | $4.94 | $4.88 | $4.92 | $4.14 | 409,459 |
| 2020-12-04 | $4.88 | $4.92 | $4.84 | $4.90 | $4.13 | 331,432 |
| 2020-12-03 | $4.83 | $4.88 | $4.83 | $4.87 | $4.10 | 216,845 |
| 2020-12-02 | $4.78 | $4.86 | $4.78 | $4.85 | $4.09 | 273,722 |
| 2020-12-01 | $4.74 | $4.81 | $4.74 | $4.81 | $4.05 | 271,900 |
| 2020-11-30 | $4.74 | $4.77 | $4.71 | $4.73 | $3.98 | 203,935 |
| 2020-11-27 | $4.80 | $4.82 | $4.75 | $4.77 | $4.02 | 107,243 |
| 2020-11-25 | $4.76 | $4.79 | $4.75 | $4.78 | $4.03 | 147,820 |
| 2020-11-24 | $4.75 | $4.83 | $4.74 | $4.76 | $4.01 | 270,654 |
| 2020-11-23 | $4.68 | $4.76 | $4.66 | $4.71 | $3.97 | 216,153 |
| 2020-11-20 | $4.67 | $4.69 | $4.67 | $4.67 | $3.93 | 55,088 |
| 2020-11-19 | $4.65 | $4.70 | $4.65 | $4.68 | $3.94 | 121,279 |
| 2020-11-18 | $4.62 | $4.69 | $4.62 | $4.69 | $3.95 | 209,986 |
| 2020-11-17 | $4.59 | $4.64 | $4.57 | $4.62 | $3.89 | 90,948 |
| 2020-11-16 | $4.59 | $4.61 | $4.57 | $4.59 | $3.87 | 179,388 |
| 2020-11-13 | $4.52 | $4.57 | $4.52 | $4.57 | $3.85 | 172,719 |
| 2020-11-12 | $4.47 | $4.52 | $4.46 | $4.50 | $3.79 | 154,212 |
| 2020-11-11 | $4.50 | $4.52 | $4.46 | $4.50 | $3.79 | 177,577 |
| 2020-11-10 | $4.52 | $4.52 | $4.46 | $4.49 | $3.78 | 91,367 |
| 2020-11-09 | $4.50 | $4.55 | $4.48 | $4.49 | $3.78 | 371,743 |
| 2020-11-06 | $4.39 | $4.42 | $4.36 | $4.38 | $3.69 | 105,760 |
| 2020-11-05 | $4.34 | $4.43 | $4.34 | $4.39 | $3.70 | 115,363 |
| 2020-11-04 | $4.26 | $4.38 | $4.26 | $4.33 | $3.65 | 121,058 |
| 2020-11-03 | $4.21 | $4.29 | $4.21 | $4.26 | $3.59 | 157,099 |
| 2020-11-02 | $4.13 | $4.20 | $4.11 | $4.17 | $3.51 | 170,840 |
| 2020-10-30 | $4.13 | $4.17 | $4.08 | $4.09 | $3.45 | 121,942 |
| 2020-10-29 | $4.11 | $4.18 | $4.08 | $4.18 | $3.52 | 223,977 |
| 2020-10-28 | $4.22 | $4.22 | $4.09 | $4.11 | $3.46 | 234,026 |
| 2020-10-27 | $4.25 | $4.28 | $4.25 | $4.27 | $3.60 | 148,606 |
| 2020-10-26 | $4.31 | $4.33 | $4.24 | $4.26 | $3.59 | 201,041 |
| 2020-10-23 | $4.36 | $4.39 | $4.34 | $4.35 | $3.66 | 143,865 |
| 2020-10-22 | $4.37 | $4.37 | $4.32 | $4.34 | $3.66 | 63,752 |
| 2020-10-21 | $4.37 | $4.39 | $4.35 | $4.36 | $3.67 | 195,510 |
| 2020-10-20 | $4.33 | $4.41 | $4.33 | $4.38 | $3.69 | 183,594 |
| 2020-10-19 | $4.35 | $4.41 | $4.32 | $4.33 | $3.65 | 160,614 |
| 2020-10-16 | $4.39 | $4.40 | $4.35 | $4.37 | $3.68 | 102,373 |
| 2020-10-15 | $4.37 | $4.40 | $4.35 | $4.40 | $3.71 | 61,036 |
| 2020-10-14 | $4.42 | $4.45 | $4.39 | $4.42 | $3.72 | 115,714 |
| 2020-10-13 | $4.42 | $4.44 | $4.39 | $4.41 | $3.72 | 103,957 |
| 2020-10-12 | $4.40 | $4.45 | $4.39 | $4.42 | $3.72 | 119,982 |
| 2020-10-09 | $4.38 | $4.43 | $4.38 | $4.42 | $3.72 | 181,048 |
| 2020-10-08 | $4.35 | $4.40 | $4.34 | $4.38 | $3.69 | 149,739 |
| 2020-10-07 | $4.29 | $4.36 | $4.29 | $4.36 | $3.67 | 178,803 |
| 2020-10-06 | $4.33 | $4.36 | $4.27 | $4.27 | $3.60 | 238,617 |
| 2020-10-05 | $4.37 | $4.37 | $4.29 | $4.31 | $3.63 | 254,905 |
| 2020-10-02 | $4.23 | $4.31 | $4.21 | $4.31 | $3.63 | 250,933 |
| 2020-10-01 | $4.32 | $4.32 | $4.25 | $4.28 | $3.61 | 673,018 |
| 2020-09-30 | $4.19 | $4.27 | $4.19 | $4.23 | $3.56 | 510,374 |
| 2020-09-29 | $4.18 | $4.21 | $4.15 | $4.20 | $3.54 | 258,842 |
| 2020-09-28 | $4.18 | $4.21 | $4.15 | $4.16 | $3.50 | 330,410 |
| 2020-09-25 | $4.11 | $4.16 | $4.09 | $4.15 | $3.50 | 175,541 |
| 2020-09-24 | $4.15 | $4.17 | $4.03 | $4.13 | $3.48 | 296,349 |
| 2020-09-23 | $4.26 | $4.28 | $4.16 | $4.16 | $3.50 | 176,457 |
| 2020-09-22 | $4.25 | $4.27 | $4.21 | $4.27 | $3.60 | 228,589 |
| 2020-09-21 | $4.27 | $4.28 | $4.21 | $4.28 | $3.61 | 272,858 |
| 2020-09-18 | $4.33 | $4.36 | $4.31 | $4.33 | $3.65 | 62,796 |
| 2020-09-17 | $4.35 | $4.36 | $4.31 | $4.34 | $3.66 | 149,527 |
| 2020-09-16 | $4.37 | $4.40 | $4.32 | $4.37 | $3.68 | 235,118 |
| 2020-09-15 | $4.36 | $4.41 | $4.33 | $4.36 | $3.67 | 324,381 |
| 2020-09-14 | $4.38 | $4.38 | $4.30 | $4.37 | $3.68 | 284,024 |
| 2020-09-11 | $4.36 | $4.38 | $4.31 | $4.36 | $3.67 | 302,775 |
| 2020-09-10 | $4.53 | $4.56 | $4.46 | $4.47 | $3.65 | 516,577 |
| 2020-09-09 | $4.46 | $4.52 | $4.45 | $4.50 | $3.68 | 359,222 |
| 2020-09-08 | $4.47 | $4.47 | $4.40 | $4.46 | $3.64 | 244,515 |
| 2020-09-04 | $4.53 | $4.53 | $4.42 | $4.50 | $3.68 | 262,614 |
| 2020-09-03 | $4.60 | $4.60 | $4.48 | $4.53 | $3.70 | 268,602 |
| 2020-09-02 | $4.60 | $4.61 | $4.54 | $4.61 | $3.77 | 267,352 |
| 2020-09-01 | $4.57 | $4.61 | $4.55 | $4.59 | $3.75 | 109,859 |
| 2020-08-31 | $4.59 | $4.59 | $4.56 | $4.58 | $3.74 | 106,951 |
| 2020-08-28 | $4.58 | $4.61 | $4.55 | $4.57 | $3.73 | 184,531 |
| 2020-08-27 | $4.60 | $4.62 | $4.55 | $4.61 | $3.77 | 121,127 |
| 2020-08-26 | $4.66 | $4.66 | $4.57 | $4.58 | $3.74 | 230,088 |
| 2020-08-25 | $4.60 | $4.62 | $4.56 | $4.61 | $3.77 | 129,226 |
| 2020-08-24 | $4.58 | $4.60 | $4.55 | $4.58 | $3.74 | 187,750 |
| 2020-08-21 | $4.57 | $4.57 | $4.54 | $4.56 | $3.73 | 133,912 |
| 2020-08-20 | $4.57 | $4.59 | $4.53 | $4.59 | $3.75 | 116,311 |
| 2020-08-19 | $4.53 | $4.59 | $4.51 | $4.56 | $3.73 | 241,172 |
| 2020-08-18 | $4.54 | $4.56 | $4.52 | $4.53 | $3.70 | 205,993 |
| 2020-08-17 | $4.55 | $4.58 | $4.51 | $4.55 | $3.72 | 287,250 |
| 2020-08-14 | $4.53 | $4.55 | $4.47 | $4.53 | $3.70 | 158,671 |
| 2020-08-13 | $4.55 | $4.57 | $4.54 | $4.54 | $3.71 | 119,223 |
| 2020-08-12 | $4.53 | $4.57 | $4.53 | $4.55 | $3.72 | 116,929 |
| 2020-08-11 | $4.51 | $4.56 | $4.49 | $4.50 | $3.68 | 121,495 |
| 2020-08-10 | $4.50 | $4.51 | $4.47 | $4.51 | $3.69 | 123,189 |
| 2020-08-07 | $4.49 | $4.53 | $4.49 | $4.50 | $3.68 | 84,177 |
| 2020-08-06 | $4.47 | $4.53 | $4.47 | $4.51 | $3.69 | 147,622 |
| 2020-08-05 | $4.48 | $4.52 | $4.47 | $4.50 | $3.68 | 134,028 |
| 2020-08-04 | $4.45 | $4.48 | $4.43 | $4.45 | $3.64 | 129,603 |
| 2020-08-03 | $4.39 | $4.45 | $4.39 | $4.44 | $3.63 | 70,362 |
| 2020-07-31 | $4.43 | $4.43 | $4.37 | $4.39 | $3.59 | 90,786 |
| 2020-07-30 | $4.40 | $4.44 | $4.38 | $4.43 | $3.62 | 71,539 |
| 2020-07-29 | $4.39 | $4.45 | $4.39 | $4.44 | $3.63 | 50,220 |
| 2020-07-28 | $4.40 | $4.41 | $4.38 | $4.38 | $3.58 | 96,643 |
| 2020-07-27 | $4.44 | $4.44 | $4.39 | $4.41 | $3.60 | 95,196 |
| 2020-07-24 | $4.40 | $4.42 | $4.35 | $4.40 | $3.60 | 63,863 |
| 2020-07-23 | $4.45 | $4.45 | $4.41 | $4.43 | $3.62 | 74,208 |
| 2020-07-22 | $4.42 | $4.45 | $4.42 | $4.45 | $3.64 | 51,029 |
| 2020-07-21 | $4.41 | $4.45 | $4.41 | $4.44 | $3.63 | 72,495 |
| 2020-07-20 | $4.39 | $4.42 | $4.38 | $4.42 | $3.61 | 79,522 |
| 2020-07-17 | $4.38 | $4.40 | $4.36 | $4.40 | $3.60 | 58,803 |
| 2020-07-16 | $4.37 | $4.39 | $4.34 | $4.38 | $3.58 | 115,226 |
| 2020-07-15 | $4.39 | $4.40 | $4.38 | $4.39 | $3.59 | 124,210 |
| 2020-07-14 | $4.29 | $4.36 | $4.28 | $4.36 | $3.56 | 64,808 |
| 2020-07-13 | $4.35 | $4.40 | $4.30 | $4.33 | $3.54 | 161,713 |
| 2020-07-10 | $4.34 | $4.38 | $4.31 | $4.36 | $3.56 | 126,073 |
| 2020-07-09 | $4.39 | $4.39 | $4.31 | $4.32 | $3.53 | 93,612 |
| 2020-07-08 | $4.38 | $4.38 | $4.35 | $4.38 | $3.58 | 55,830 |
| 2020-07-07 | $4.38 | $4.39 | $4.34 | $4.37 | $3.57 | 52,934 |
| 2020-07-06 | $4.41 | $4.45 | $4.33 | $4.36 | $3.56 | 188,465 |
| 2020-07-02 | $4.40 | $4.45 | $4.38 | $4.38 | $3.58 | 150,978 |
| 2020-07-01 | $4.38 | $4.41 | $4.37 | $4.39 | $3.59 | 225,808 |
| 2020-06-30 | $4.25 | $4.33 | $4.25 | $4.33 | $3.54 | 62,302 |
| 2020-06-29 | $4.17 | $4.28 | $4.17 | $4.28 | $3.50 | 84,501 |
| 2020-06-26 | $4.25 | $4.25 | $4.15 | $4.16 | $3.40 | 77,336 |
| 2020-06-25 | $4.27 | $4.27 | $4.22 | $4.26 | $3.48 | 70,719 |
| 2020-06-24 | $4.36 | $4.40 | $4.28 | $4.29 | $3.51 | 66,432 |
| 2020-06-23 | $4.34 | $4.38 | $4.34 | $4.38 | $3.58 | 70,233 |
| 2020-06-22 | $4.25 | $4.34 | $4.25 | $4.33 | $3.54 | 78,101 |
| 2020-06-19 | $4.29 | $4.31 | $4.26 | $4.28 | $3.50 | 56,928 |
| 2020-06-18 | $4.32 | $4.33 | $4.26 | $4.27 | $3.49 | 80,662 |
| 2020-06-17 | $4.30 | $4.37 | $4.28 | $4.31 | $3.52 | 78,114 |
| 2020-06-16 | $4.40 | $4.40 | $4.29 | $4.30 | $3.51 | 168,327 |
| 2020-06-15 | $4.25 | $4.34 | $4.24 | $4.29 | $3.51 | 160,600 |
| 2020-06-12 | $4.38 | $4.38 | $4.25 | $4.33 | $3.54 | 155,973 |
| 2020-06-11 | $4.50 | $4.51 | $4.36 | $4.46 | $3.53 | 425,743 |
| 2020-06-10 | $4.58 | $4.58 | $4.47 | $4.55 | $3.60 | 269,649 |
| 2020-06-09 | $4.50 | $4.51 | $4.46 | $4.50 | $3.56 | 228,434 |
| 2020-06-08 | $4.46 | $4.52 | $4.45 | $4.51 | $3.57 | 218,501 |
| 2020-06-05 | $4.47 | $4.50 | $4.44 | $4.46 | $3.53 | 211,335 |
| 2020-06-04 | $4.42 | $4.43 | $4.37 | $4.37 | $3.46 | 288,800 |
| 2020-06-03 | $4.36 | $4.43 | $4.33 | $4.43 | $3.51 | 432,697 |
| 2020-06-02 | $4.30 | $4.35 | $4.27 | $4.35 | $3.44 | 193,778 |
| 2020-06-01 | $4.28 | $4.34 | $4.23 | $4.29 | $3.39 | 232,013 |
| 2020-05-29 | $4.24 | $4.29 | $4.22 | $4.29 | $3.39 | 181,707 |
| 2020-05-28 | $4.30 | $4.34 | $4.24 | $4.27 | $3.38 | 163,520 |
| 2020-05-27 | $4.29 | $4.30 | $4.20 | $4.30 | $3.40 | 275,217 |
| 2020-05-26 | $4.29 | $4.30 | $4.23 | $4.27 | $3.38 | 137,012 |
| 2020-05-22 | $4.18 | $4.19 | $4.14 | $4.19 | $3.32 | 127,226 |
| 2020-05-21 | $4.18 | $4.20 | $4.14 | $4.16 | $3.29 | 88,402 |
| 2020-05-20 | $4.18 | $4.20 | $4.15 | $4.19 | $3.32 | 122,906 |
| 2020-05-19 | $4.11 | $4.15 | $4.09 | $4.12 | $3.26 | 62,597 |
| 2020-05-18 | $4.03 | $4.15 | $4.03 | $4.15 | $3.28 | 100,031 |
| 2020-05-15 | $3.96 | $4.01 | $3.96 | $4.00 | $3.17 | 84,989 |
| 2020-05-14 | $3.95 | $3.99 | $3.92 | $3.99 | $3.16 | 128,159 |
| 2020-05-13 | $4.08 | $4.11 | $3.97 | $3.99 | $3.16 | 135,995 |
| 2020-05-12 | $4.11 | $4.15 | $4.07 | $4.09 | $3.24 | 149,840 |
| 2020-05-11 | $4.06 | $4.14 | $4.06 | $4.11 | $3.25 | 148,257 |
| 2020-05-08 | $4.04 | $4.13 | $4.04 | $4.12 | $3.26 | 116,790 |
| 2020-05-07 | $4.04 | $4.07 | $4.01 | $4.04 | $3.20 | 98,833 |
| 2020-05-06 | $4.04 | $4.06 | $3.97 | $3.98 | $3.15 | 178,370 |
| 2020-05-05 | $4.04 | $4.04 | $3.98 | $4.01 | $3.17 | 134,450 |
| 2020-05-04 | $3.93 | $3.97 | $3.84 | $3.95 | $3.13 | 220,003 |
| 2020-05-01 | $3.98 | $4.03 | $3.94 | $3.97 | $3.14 | 186,347 |
| 2020-04-30 | $4.09 | $4.11 | $4.01 | $4.07 | $3.22 | 380,958 |
| 2020-04-29 | $4.15 | $4.16 | $4.07 | $4.15 | $3.28 | 265,538 |
| 2020-04-28 | $4.05 | $4.09 | $4.04 | $4.09 | $3.24 | 104,102 |
| 2020-04-27 | $3.99 | $4.04 | $3.97 | $4.03 | $3.19 | 192,119 |
| 2020-04-24 | $3.93 | $4.05 | $3.92 | $4.00 | $3.17 | 184,086 |
| 2020-04-23 | $3.97 | $3.99 | $3.90 | $3.91 | $3.09 | 331,338 |
| 2020-04-22 | $3.99 | $4.10 | $3.93 | $3.94 | $3.12 | 191,683 |
| 2020-04-21 | $4.00 | $4.01 | $3.89 | $3.95 | $3.13 | 109,339 |
| 2020-04-20 | $4.05 | $4.09 | $4.03 | $4.04 | $3.20 | 115,218 |
| 2020-04-17 | $4.08 | $4.11 | $4.06 | $4.08 | $3.23 | 96,481 |
| 2020-04-16 | $4.12 | $4.12 | $3.99 | $4.04 | $3.20 | 159,876 |
| 2020-04-15 | $4.08 | $4.12 | $4.00 | $4.12 | $3.26 | 158,468 |
| 2020-04-14 | $4.16 | $4.24 | $4.04 | $4.16 | $3.29 | 324,304 |
| 2020-04-13 | $4.09 | $4.09 | $3.94 | $4.06 | $3.21 | 163,153 |
| 2020-04-09 | $4.07 | $4.24 | $4.02 | $4.05 | $3.20 | 208,305 |
| 2020-04-08 | $4.05 | $4.05 | $3.85 | $4.00 | $3.17 | 192,061 |
| 2020-04-07 | $3.84 | $4.07 | $3.84 | $3.91 | $3.09 | 175,799 |
| 2020-04-06 | $3.60 | $3.79 | $3.60 | $3.77 | $2.98 | 186,673 |
| 2020-04-03 | $3.65 | $3.67 | $3.40 | $3.47 | $2.75 | 185,675 |
| 2020-04-02 | $3.50 | $3.83 | $3.50 | $3.63 | $2.87 | 190,399 |
| 2020-04-01 | $3.67 | $3.72 | $3.52 | $3.56 | $2.82 | 310,315 |
| 2020-03-31 | $3.78 | $3.86 | $3.64 | $3.70 | $2.93 | 99,127 |
| 2020-03-30 | $3.74 | $3.85 | $3.70 | $3.75 | $2.97 | 249,493 |
| 2020-03-27 | $3.65 | $3.76 | $3.57 | $3.73 | $2.95 | 123,820 |
| 2020-03-26 | $3.78 | $3.89 | $3.69 | $3.71 | $2.94 | 230,460 |
| 2020-03-25 | $3.40 | $3.84 | $3.32 | $3.69 | $2.92 | 261,439 |
| 2020-03-24 | $3.10 | $3.40 | $3.10 | $3.28 | $2.60 | 251,156 |
| 2020-03-23 | $3.20 | $3.20 | $2.99 | $2.99 | $2.37 | 417,442 |
| 2020-03-20 | $3.22 | $3.55 | $3.22 | $3.28 | $2.60 | 258,400 |
| 2020-03-19 | $3.00 | $3.25 | $2.92 | $3.21 | $2.54 | 328,819 |
| 2020-03-18 | $3.32 | $3.42 | $3.01 | $3.06 | $2.42 | 546,960 |
| 2020-03-17 | $3.77 | $3.87 | $3.54 | $3.60 | $2.85 | 586,057 |
| 2020-03-16 | $3.61 | $3.92 | $3.56 | $3.79 | $3.00 | 675,223 |
| 2020-03-13 | $3.99 | $4.03 | $3.77 | $3.92 | $3.10 | 293,159 |
| 2020-03-12 | $4.17 | $4.18 | $3.70 | $3.77 | $2.98 | 353,745 |
| 2020-03-11 | $4.77 | $4.77 | $4.53 | $4.53 | $3.45 | 303,283 |
| 2020-03-10 | $5.01 | $5.01 | $4.70 | $4.86 | $3.70 | 257,078 |
| 2020-03-09 | $4.75 | $5.15 | $4.28 | $4.69 | $3.57 | 494,443 |
| 2020-03-06 | $5.23 | $5.24 | $5.14 | $5.24 | $3.99 | 153,264 |
| 2020-03-05 | $5.36 | $5.38 | $5.26 | $5.31 | $4.04 | 195,512 |
| 2020-03-04 | $5.34 | $5.42 | $5.30 | $5.42 | $4.13 | 185,699 |
| 2020-03-03 | $5.36 | $5.37 | $5.20 | $5.28 | $4.02 | 179,076 |
| 2020-03-02 | $5.08 | $5.29 | $5.08 | $5.27 | $4.01 | 256,203 |
| 2020-02-28 | $5.06 | $5.10 | $4.78 | $5.06 | $3.85 | 548,361 |
| 2020-02-27 | $5.37 | $5.38 | $5.18 | $5.20 | $3.96 | 264,324 |
| 2020-02-26 | $5.38 | $5.44 | $5.35 | $5.40 | $4.11 | 254,315 |
| 2020-02-25 | $5.61 | $5.64 | $5.30 | $5.43 | $4.14 | 389,287 |
| 2020-02-24 | $5.70 | $5.71 | $5.57 | $5.60 | $4.26 | 279,348 |
| 2020-02-21 | $5.84 | $5.84 | $5.72 | $5.77 | $4.39 | 335,448 |
| 2020-02-20 | $5.80 | $5.86 | $5.80 | $5.84 | $4.45 | 147,287 |
| 2020-02-19 | $5.82 | $5.85 | $5.80 | $5.83 | $4.44 | 96,309 |
| 2020-02-18 | $5.76 | $5.83 | $5.76 | $5.83 | $4.44 | 106,576 |
| 2020-02-14 | $5.68 | $5.77 | $5.68 | $5.77 | $4.39 | 168,690 |
| 2020-02-13 | $5.69 | $5.75 | $5.68 | $5.70 | $4.34 | 391,445 |
| 2020-02-12 | $5.73 | $5.75 | $5.67 | $5.71 | $4.35 | 280,975 |
| 2020-02-11 | $5.73 | $5.74 | $5.68 | $5.72 | $4.36 | 177,537 |
| 2020-02-10 | $5.74 | $5.79 | $5.70 | $5.74 | $4.37 | 143,295 |
| 2020-02-07 | $5.72 | $5.79 | $5.71 | $5.76 | $4.39 | 162,651 |
| 2020-02-06 | $5.75 | $5.76 | $5.71 | $5.71 | $4.35 | 130,619 |
| 2020-02-05 | $5.66 | $5.71 | $5.66 | $5.71 | $4.35 | 103,006 |
| 2020-02-04 | $5.60 | $5.64 | $5.59 | $5.64 | $4.30 | 87,442 |
| 2020-02-03 | $5.55 | $5.58 | $5.54 | $5.58 | $4.25 | 138,006 |
| 2020-01-31 | $5.61 | $5.61 | $5.56 | $5.58 | $4.25 | 149,823 |
| 2020-01-30 | $5.59 | $5.64 | $5.59 | $5.61 | $4.27 | 82,602 |
| 2020-01-29 | $5.63 | $5.65 | $5.60 | $5.63 | $4.29 | 122,416 |
| 2020-01-28 | $5.56 | $5.65 | $5.55 | $5.60 | $4.26 | 185,458 |
| 2020-01-27 | $5.65 | $5.65 | $5.56 | $5.57 | $4.24 | 211,235 |
| 2020-01-24 | $5.70 | $5.75 | $5.64 | $5.68 | $4.33 | 213,843 |
| 2020-01-23 | $5.70 | $5.70 | $5.66 | $5.70 | $4.34 | 120,949 |
| 2020-01-22 | $5.68 | $5.71 | $5.68 | $5.69 | $4.33 | 178,101 |
| 2020-01-21 | $5.60 | $5.72 | $5.60 | $5.71 | $4.35 | 684,680 |
| 2020-01-17 | $5.61 | $5.64 | $5.57 | $5.64 | $4.30 | 222,937 |
| 2020-01-16 | $5.61 | $5.62 | $5.56 | $5.61 | $4.27 | 460,645 |
| 2020-01-15 | $5.61 | $5.62 | $5.57 | $5.62 | $4.28 | 245,784 |
| 2020-01-14 | $5.59 | $5.62 | $5.55 | $5.61 | $4.27 | 371,487 |
| 2020-01-13 | $5.59 | $5.61 | $5.53 | $5.59 | $4.26 | 165,679 |
| 2020-01-10 | $5.59 | $5.61 | $5.55 | $5.57 | $4.24 | 152,638 |
| 2020-01-09 | $5.54 | $5.58 | $5.53 | $5.57 | $4.24 | 185,063 |
| 2020-01-08 | $5.52 | $5.56 | $5.51 | $5.51 | $4.20 | 435,737 |
| 2020-01-07 | $5.58 | $5.59 | $5.48 | $5.52 | $4.20 | 483,637 |
| 2020-01-06 | $5.64 | $5.65 | $5.56 | $5.59 | $4.26 | 216,689 |
| 2020-01-03 | $5.63 | $5.71 | $5.63 | $5.67 | $4.32 | 118,512 |
| 2020-01-02 | $5.66 | $5.70 | $5.63 | $5.65 | $4.30 | 208,204 |
| 2019-12-31 | $5.64 | $5.70 | $5.64 | $5.66 | $4.31 | 110,734 |
| 2019-12-30 | $5.61 | $5.65 | $5.59 | $5.65 | $4.30 | 153,741 |
| 2019-12-27 | $5.65 | $5.65 | $5.58 | $5.60 | $4.26 | 116,620 |
| 2019-12-26 | $5.60 | $5.64 | $5.59 | $5.60 | $4.26 | 80,371 |
| 2019-12-24 | $5.63 | $5.66 | $5.58 | $5.59 | $4.26 | 118,968 |
| 2019-12-23 | $5.62 | $5.64 | $5.60 | $5.63 | $4.29 | 156,685 |
| 2019-12-20 | $5.62 | $5.62 | $5.59 | $5.61 | $4.27 | 156,089 |
| 2019-12-19 | $5.57 | $5.65 | $5.52 | $5.62 | $4.28 | 164,105 |
| 2019-12-18 | $5.58 | $5.60 | $5.52 | $5.54 | $4.22 | 118,501 |
| 2019-12-17 | $5.54 | $5.56 | $5.51 | $5.56 | $4.23 | 119,706 |
| 2019-12-16 | $5.49 | $5.50 | $5.46 | $5.50 | $4.19 | 176,329 |
| 2019-12-13 | $5.47 | $5.49 | $5.46 | $5.47 | $4.17 | 140,367 |
| 2019-12-12 | $5.49 | $5.49 | $5.39 | $5.44 | $4.14 | 233,070 |
| 2019-12-11 | $5.53 | $5.59 | $5.53 | $5.59 | $4.15 | 197,689 |
| 2019-12-10 | $5.52 | $5.56 | $5.50 | $5.50 | $4.08 | 177,758 |
| 2019-12-09 | $5.53 | $5.60 | $5.53 | $5.53 | $4.10 | 148,128 |
| 2019-12-06 | $5.48 | $5.58 | $5.48 | $5.53 | $4.10 | 184,621 |
| 2019-12-05 | $5.53 | $5.53 | $5.43 | $5.49 | $4.07 | 311,327 |
| 2019-12-04 | $5.50 | $5.51 | $5.45 | $5.51 | $4.09 | 148,824 |
| 2019-12-03 | $5.45 | $5.50 | $5.43 | $5.49 | $4.07 | 104,992 |
| 2019-12-02 | $5.54 | $5.55 | $5.45 | $5.48 | $4.06 | 153,538 |
| 2019-11-29 | $5.59 | $5.60 | $5.51 | $5.55 | $4.12 | 82,449 |
| 2019-11-27 | $5.56 | $5.63 | $5.53 | $5.59 | $4.15 | 163,328 |
| 2019-11-26 | $5.53 | $5.59 | $5.53 | $5.55 | $4.12 | 166,700 |
| 2019-11-25 | $5.54 | $5.54 | $5.52 | $5.52 | $4.09 | 100,117 |
| 2019-11-22 | $5.53 | $5.54 | $5.52 | $5.52 | $4.09 | 82,172 |
| 2019-11-21 | $5.52 | $5.53 | $5.49 | $5.52 | $4.09 | 61,991 |
| 2019-11-20 | $5.49 | $5.55 | $5.49 | $5.53 | $4.10 | 106,295 |
| 2019-11-19 | $5.48 | $5.52 | $5.45 | $5.50 | $4.08 | 117,663 |
| 2019-11-18 | $5.51 | $5.52 | $5.45 | $5.48 | $4.06 | 239,926 |
| 2019-11-15 | $5.49 | $5.53 | $5.47 | $5.50 | $4.08 | 107,574 |
| 2019-11-14 | $5.50 | $5.53 | $5.45 | $5.51 | $4.09 | 256,315 |
| 2019-11-13 | $5.54 | $5.55 | $5.50 | $5.51 | $4.09 | 107,604 |
| 2019-11-12 | $5.52 | $5.55 | $5.50 | $5.53 | $4.10 | 105,078 |
| 2019-11-11 | $5.56 | $5.58 | $5.50 | $5.53 | $4.10 | 161,530 |
| 2019-11-08 | $5.54 | $5.59 | $5.53 | $5.58 | $4.14 | 143,438 |
| 2019-11-07 | $5.50 | $5.54 | $5.50 | $5.53 | $4.10 | 96,075 |
| 2019-11-06 | $5.51 | $5.54 | $5.48 | $5.49 | $4.07 | 97,572 |
| 2019-11-05 | $5.57 | $5.59 | $5.48 | $5.53 | $4.10 | 145,593 |
| 2019-11-04 | $5.53 | $5.60 | $5.51 | $5.52 | $4.09 | 88,098 |
| 2019-11-01 | $5.58 | $5.58 | $5.49 | $5.50 | $4.08 | 96,022 |
| 2019-10-31 | $5.58 | $5.60 | $5.51 | $5.55 | $4.12 | 88,510 |
| 2019-10-30 | $5.54 | $5.57 | $5.51 | $5.56 | $4.12 | 148,263 |
| 2019-10-29 | $5.45 | $5.56 | $5.45 | $5.53 | $4.10 | 144,490 |
| 2019-10-28 | $5.50 | $5.50 | $5.43 | $5.43 | $4.03 | 91,559 |
| 2019-10-25 | $5.40 | $5.50 | $5.39 | $5.50 | $4.08 | 101,770 |
| 2019-10-24 | $5.41 | $5.43 | $5.40 | $5.41 | $4.01 | 103,882 |
| 2019-10-23 | $5.42 | $5.42 | $5.39 | $5.42 | $4.02 | 55,076 |
| 2019-10-22 | $5.44 | $5.46 | $5.37 | $5.41 | $4.01 | 183,799 |
| 2019-10-21 | $5.41 | $5.44 | $5.39 | $5.44 | $4.04 | 58,911 |
| 2019-10-18 | $5.39 | $5.42 | $5.37 | $5.38 | $3.99 | 89,363 |
| 2019-10-17 | $5.39 | $5.40 | $5.38 | $5.40 | $4.01 | 52,876 |
| 2019-10-16 | $5.38 | $5.40 | $5.36 | $5.40 | $4.01 | 77,226 |
| 2019-10-15 | $5.36 | $5.40 | $5.36 | $5.37 | $3.98 | 105,256 |
| 2019-10-14 | $5.37 | $5.39 | $5.35 | $5.36 | $3.98 | 63,978 |
| 2019-10-11 | $5.37 | $5.38 | $5.33 | $5.36 | $3.98 | 135,090 |
| 2019-10-10 | $5.34 | $5.37 | $5.30 | $5.34 | $3.96 | 133,586 |
| 2019-10-09 | $5.33 | $5.42 | $5.32 | $5.35 | $3.97 | 179,014 |
| 2019-10-08 | $5.32 | $5.34 | $5.28 | $5.31 | $3.94 | 120,296 |
| 2019-10-07 | $5.39 | $5.41 | $5.31 | $5.31 | $3.94 | 96,999 |
| 2019-10-04 | $5.36 | $5.41 | $5.33 | $5.39 | $4.00 | 86,305 |
| 2019-10-03 | $5.41 | $5.43 | $5.32 | $5.36 | $3.98 | 140,528 |
| 2019-10-02 | $5.40 | $5.44 | $5.37 | $5.42 | $4.02 | 223,774 |
| 2019-10-01 | $5.48 | $5.55 | $5.37 | $5.40 | $4.01 | 202,881 |
| 2019-09-30 | $5.40 | $5.44 | $5.38 | $5.43 | $4.03 | 96,739 |
| 2019-09-27 | $5.40 | $5.41 | $5.39 | $5.41 | $4.01 | 90,070 |
| 2019-09-26 | $5.37 | $5.41 | $5.35 | $5.41 | $4.01 | 100,392 |
| 2019-09-25 | $5.40 | $5.43 | $5.35 | $5.38 | $3.99 | 82,654 |
| 2019-09-24 | $5.44 | $5.45 | $5.36 | $5.39 | $4.00 | 100,720 |
| 2019-09-23 | $5.48 | $5.49 | $5.40 | $5.41 | $4.01 | 62,793 |
| 2019-09-20 | $5.46 | $5.49 | $5.44 | $5.47 | $4.06 | 87,070 |
| 2019-09-19 | $5.39 | $5.46 | $5.39 | $5.44 | $4.04 | 90,285 |
| 2019-09-18 | $5.34 | $5.38 | $5.31 | $5.38 | $3.99 | 59,335 |
| 2019-09-17 | $5.37 | $5.38 | $5.32 | $5.34 | $3.96 | 99,918 |
| 2019-09-16 | $5.38 | $5.38 | $5.32 | $5.35 | $3.97 | 90,401 |
| 2019-09-13 | $5.39 | $5.43 | $5.35 | $5.38 | $3.99 | 72,666 |
| 2019-09-12 | $5.38 | $5.41 | $5.35 | $5.38 | $3.99 | 128,355 |
| 2019-09-11 | $5.48 | $5.53 | $5.47 | $5.51 | $3.98 | 137,080 |
| 2019-09-10 | $5.44 | $5.48 | $5.42 | $5.48 | $3.96 | 85,200 |
| 2019-09-09 | $5.40 | $5.48 | $5.40 | $5.44 | $3.93 | 103,097 |
| 2019-09-06 | $5.42 | $5.43 | $5.37 | $5.41 | $3.91 | 158,339 |
| 2019-09-05 | $5.41 | $5.47 | $5.40 | $5.43 | $3.92 | 111,712 |
| 2019-09-04 | $5.40 | $5.44 | $5.40 | $5.41 | $3.91 | 92,868 |
| 2019-09-03 | $5.38 | $5.43 | $5.37 | $5.40 | $3.90 | 77,962 |
| 2019-08-30 | $5.36 | $5.42 | $5.36 | $5.41 | $3.91 | 65,126 |
| 2019-08-29 | $5.37 | $5.38 | $5.32 | $5.35 | $3.86 | 121,582 |
| 2019-08-28 | $5.38 | $5.42 | $5.31 | $5.32 | $3.84 | 239,804 |
| 2019-08-27 | $5.41 | $5.42 | $5.38 | $5.39 | $3.89 | 81,880 |
| 2019-08-26 | $5.39 | $5.43 | $5.38 | $5.41 | $3.91 | 58,420 |
| 2019-08-23 | $5.43 | $5.45 | $5.36 | $5.37 | $3.88 | 141,507 |
| 2019-08-22 | $5.39 | $5.43 | $5.38 | $5.41 | $3.91 | 73,896 |
| 2019-08-21 | $5.36 | $5.42 | $5.36 | $5.40 | $3.90 | 78,842 |
| 2019-08-20 | $5.34 | $5.39 | $5.34 | $5.36 | $3.87 | 72,852 |
| 2019-08-19 | $5.31 | $5.43 | $5.27 | $5.34 | $3.86 | 66,837 |
| 2019-08-16 | $5.31 | $5.35 | $5.27 | $5.31 | $3.83 | 87,963 |
| 2019-08-15 | $5.39 | $5.43 | $5.28 | $5.31 | $3.83 | 198,710 |
| 2019-08-14 | $5.44 | $5.44 | $5.37 | $5.37 | $3.88 | 73,309 |
| 2019-08-13 | $5.40 | $5.47 | $5.37 | $5.45 | $3.94 | 75,256 |
| 2019-08-12 | $5.39 | $5.43 | $5.35 | $5.39 | $3.89 | 71,682 |
| 2019-08-09 | $5.48 | $5.48 | $5.42 | $5.42 | $3.91 | 51,454 |
| 2019-08-08 | $5.46 | $5.49 | $5.45 | $5.47 | $3.95 | 71,476 |
| 2019-08-07 | $5.44 | $5.45 | $5.41 | $5.44 | $3.93 | 65,859 |
| 2019-08-06 | $5.45 | $5.46 | $5.42 | $5.46 | $3.94 | 127,465 |
| 2019-08-05 | $5.42 | $5.43 | $5.33 | $5.37 | $3.88 | 139,809 |
| 2019-08-02 | $5.42 | $5.43 | $5.38 | $5.41 | $3.91 | 61,119 |
| 2019-08-01 | $5.45 | $5.48 | $5.39 | $5.41 | $3.91 | 64,994 |
| 2019-07-31 | $5.40 | $5.43 | $5.40 | $5.42 | $3.91 | 77,281 |
| 2019-07-30 | $5.44 | $5.45 | $5.38 | $5.41 | $3.91 | 161,959 |
| 2019-07-29 | $5.47 | $5.47 | $5.43 | $5.46 | $3.94 | 61,526 |
| 2019-07-26 | $5.44 | $5.48 | $5.44 | $5.44 | $3.93 | 50,862 |
| 2019-07-25 | $5.44 | $5.46 | $5.42 | $5.43 | $3.92 | 58,052 |
| 2019-07-24 | $5.42 | $5.46 | $5.40 | $5.43 | $3.92 | 132,846 |
| 2019-07-23 | $5.43 | $5.45 | $5.39 | $5.42 | $3.91 | 165,245 |
| 2019-07-22 | $5.44 | $5.46 | $5.42 | $5.44 | $3.93 | 74,355 |
| 2019-07-19 | $5.48 | $5.49 | $5.43 | $5.45 | $3.94 | 61,141 |
| 2019-07-18 | $5.45 | $5.48 | $5.43 | $5.46 | $3.94 | 106,718 |
| 2019-07-17 | $5.50 | $5.50 | $5.43 | $5.46 | $3.94 | 108,341 |
| 2019-07-16 | $5.51 | $5.55 | $5.48 | $5.50 | $3.97 | 100,959 |
| 2019-07-15 | $5.50 | $5.52 | $5.47 | $5.50 | $3.97 | 84,384 |
| 2019-07-12 | $5.50 | $5.52 | $5.48 | $5.50 | $3.97 | 89,914 |
| 2019-07-11 | $5.51 | $5.53 | $5.47 | $5.49 | $3.96 | 128,410 |
| 2019-07-10 | $5.44 | $5.51 | $5.42 | $5.50 | $3.97 | 132,930 |
| 2019-07-09 | $5.42 | $5.44 | $5.38 | $5.42 | $3.91 | 151,729 |
| 2019-07-08 | $5.47 | $5.49 | $5.37 | $5.42 | $3.91 | 129,724 |
| 2019-07-05 | $5.51 | $5.51 | $5.45 | $5.49 | $3.96 | 125,500 |
| 2019-07-03 | $5.51 | $5.54 | $5.48 | $5.53 | $3.99 | 80,658 |
| 2019-07-02 | $5.53 | $5.54 | $5.40 | $5.46 | $3.94 | 255,653 |
| 2019-07-01 | $5.49 | $5.53 | $5.47 | $5.50 | $3.97 | 187,450 |
| 2019-06-28 | $5.47 | $5.48 | $5.41 | $5.48 | $3.96 | 171,423 |
| 2019-06-27 | $5.44 | $5.47 | $5.35 | $5.44 | $3.93 | 257,962 |
| 2019-06-26 | $5.44 | $5.47 | $5.39 | $5.43 | $3.92 | 101,814 |
| 2019-06-25 | $5.49 | $5.49 | $5.42 | $5.43 | $3.92 | 111,289 |
| 2019-06-24 | $5.49 | $5.52 | $5.47 | $5.49 | $3.96 | 141,211 |
| 2019-06-21 | $5.45 | $5.50 | $5.41 | $5.46 | $3.94 | 155,921 |
| 2019-06-20 | $5.51 | $5.54 | $5.38 | $5.47 | $3.95 | 290,267 |
| 2019-06-19 | $5.51 | $5.51 | $5.42 | $5.47 | $3.95 | 166,738 |
| 2019-06-18 | $5.44 | $5.51 | $5.42 | $5.48 | $3.96 | 106,891 |
| 2019-06-17 | $5.40 | $5.43 | $5.36 | $5.41 | $3.91 | 89,462 |
| 2019-06-14 | $5.41 | $5.43 | $5.38 | $5.40 | $3.90 | 74,964 |
| 2019-06-13 | $5.47 | $5.47 | $5.38 | $5.42 | $3.91 | 134,754 |
| 2019-06-12 | $5.56 | $5.58 | $5.51 | $5.58 | $3.92 | 238,419 |
| 2019-06-11 | $5.54 | $5.58 | $5.50 | $5.56 | $3.91 | 188,461 |
| 2019-06-10 | $5.54 | $5.57 | $5.50 | $5.54 | $3.90 | 131,705 |
| 2019-06-07 | $5.57 | $5.60 | $5.52 | $5.57 | $3.92 | 123,389 |
| 2019-06-06 | $5.59 | $5.59 | $5.50 | $5.56 | $3.91 | 161,579 |
| 2019-06-05 | $5.50 | $5.63 | $5.45 | $5.57 | $3.92 | 265,248 |
| 2019-06-04 | $5.42 | $5.48 | $5.40 | $5.47 | $3.85 | 146,572 |
| 2019-06-03 | $5.33 | $5.41 | $5.32 | $5.34 | $3.76 | 138,343 |
| 2019-05-31 | $5.33 | $5.38 | $5.32 | $5.34 | $3.76 | 97,565 |
| 2019-05-30 | $5.33 | $5.40 | $5.33 | $5.34 | $3.76 | 79,234 |
| 2019-05-29 | $5.45 | $5.50 | $5.35 | $5.35 | $3.76 | 179,215 |
| 2019-05-28 | $5.57 | $5.59 | $5.49 | $5.49 | $3.86 | 130,976 |
| 2019-05-24 | $5.58 | $5.63 | $5.55 | $5.57 | $3.92 | 103,167 |
| 2019-05-23 | $5.60 | $5.67 | $5.54 | $5.58 | $3.92 | 170,812 |
| 2019-05-22 | $5.67 | $5.74 | $5.59 | $5.61 | $3.94 | 337,161 |
| 2019-05-21 | $5.52 | $5.74 | $5.51 | $5.66 | $3.98 | 468,261 |
| 2019-05-20 | $5.41 | $5.55 | $5.39 | $5.47 | $3.85 | 268,684 |
| 2019-05-17 | $5.33 | $5.43 | $5.32 | $5.42 | $3.81 | 280,214 |
| 2019-05-16 | $5.36 | $5.38 | $5.32 | $5.35 | $3.76 | 136,786 |
| 2019-05-15 | $5.32 | $5.39 | $5.26 | $5.36 | $3.77 | 200,754 |
| 2019-05-14 | $5.29 | $5.35 | $5.29 | $5.32 | $3.74 | 92,941 |
| 2019-05-13 | $5.30 | $5.31 | $5.25 | $5.30 | $3.73 | 105,650 |
| 2019-05-10 | $5.26 | $5.34 | $5.26 | $5.33 | $3.75 | 123,464 |
| 2019-05-09 | $5.27 | $5.28 | $5.20 | $5.26 | $3.70 | 87,635 |
| 2019-05-08 | $5.26 | $5.30 | $5.26 | $5.27 | $3.71 | 96,024 |
| 2019-05-07 | $5.27 | $5.27 | $5.24 | $5.24 | $3.68 | 66,105 |
| 2019-05-06 | $5.29 | $5.33 | $5.27 | $5.30 | $3.73 | 196,140 |
| 2019-05-03 | $5.26 | $5.32 | $5.26 | $5.31 | $3.73 | 98,765 |
| 2019-05-02 | $5.28 | $5.30 | $5.25 | $5.26 | $3.70 | 76,394 |
| 2019-05-01 | $5.27 | $5.31 | $5.27 | $5.29 | $3.72 | 101,319 |
| 2019-04-30 | $5.26 | $5.29 | $5.24 | $5.26 | $3.70 | 55,071 |
| 2019-04-29 | $5.24 | $5.28 | $5.23 | $5.25 | $3.69 | 146,554 |
| 2019-04-26 | $5.22 | $5.25 | $5.20 | $5.24 | $3.68 | 99,733 |
| 2019-04-25 | $5.22 | $5.22 | $5.18 | $5.21 | $3.66 | 84,925 |
| 2019-04-24 | $5.24 | $5.24 | $5.21 | $5.22 | $3.67 | 107,246 |
| 2019-04-23 | $5.25 | $5.25 | $5.21 | $5.23 | $3.68 | 96,184 |
| 2019-04-22 | $5.23 | $5.27 | $5.19 | $5.25 | $3.69 | 297,402 |
| 2019-04-18 | $5.25 | $5.30 | $5.21 | $5.22 | $3.67 | 169,323 |
| 2019-04-17 | $5.28 | $5.35 | $5.24 | $5.26 | $3.70 | 93,600 |
| 2019-04-16 | $5.28 | $5.28 | $5.25 | $5.27 | $3.71 | 132,942 |
| 2019-04-15 | $5.29 | $5.29 | $5.24 | $5.28 | $3.71 | 187,929 |
| 2019-04-12 | $5.31 | $5.31 | $5.26 | $5.28 | $3.71 | 99,015 |
| 2019-04-11 | $5.34 | $5.34 | $5.29 | $5.31 | $3.73 | 141,277 |
| 2019-04-10 | $5.29 | $5.33 | $5.28 | $5.33 | $3.75 | 103,066 |
| 2019-04-09 | $5.27 | $5.30 | $5.24 | $5.27 | $3.71 | 176,379 |
| 2019-04-08 | $5.29 | $5.32 | $5.26 | $5.27 | $3.71 | 192,409 |
| 2019-04-05 | $5.31 | $5.31 | $5.27 | $5.27 | $3.71 | 83,418 |
| 2019-04-04 | $5.28 | $5.30 | $5.27 | $5.30 | $3.73 | 112,321 |
| 2019-04-03 | $5.26 | $5.29 | $5.25 | $5.27 | $3.71 | 98,743 |
| 2019-04-02 | $5.26 | $5.27 | $5.23 | $5.26 | $3.70 | 207,769 |
| 2019-04-01 | $5.28 | $5.31 | $5.25 | $5.27 | $3.71 | 249,110 |
| 2019-03-29 | $5.25 | $5.28 | $5.24 | $5.24 | $3.68 | 130,678 |
| 2019-03-28 | $5.29 | $5.29 | $5.25 | $5.27 | $3.71 | 136,467 |
| 2019-03-27 | $5.26 | $5.28 | $5.25 | $5.27 | $3.71 | 121,054 |
| 2019-03-26 | $5.28 | $5.31 | $5.25 | $5.25 | $3.69 | 122,749 |
| 2019-03-25 | $5.27 | $5.29 | $5.26 | $5.28 | $3.71 | 71,656 |
| 2019-03-22 | $5.27 | $5.29 | $5.22 | $5.26 | $3.70 | 142,891 |
| 2019-03-21 | $5.23 | $5.30 | $5.23 | $5.25 | $3.69 | 70,152 |
| 2019-03-20 | $5.23 | $5.26 | $5.22 | $5.24 | $3.68 | 109,083 |
| 2019-03-19 | $5.25 | $5.27 | $5.24 | $5.24 | $3.68 | 77,802 |
| 2019-03-18 | $5.26 | $5.27 | $5.25 | $5.26 | $3.70 | 58,214 |
| 2019-03-15 | $5.23 | $5.27 | $5.23 | $5.25 | $3.69 | 117,986 |
| 2019-03-14 | $5.21 | $5.24 | $5.19 | $5.23 | $3.68 | 51,574 |
| 2019-03-13 | $5.16 | $5.22 | $5.07 | $5.21 | $3.66 | 203,335 |
| 2019-03-12 | $5.15 | $5.21 | $5.15 | $5.16 | $3.63 | 193,635 |
| 2019-03-11 | $5.11 | $5.18 | $5.11 | $5.16 | $3.63 | 244,246 |
| 2019-03-08 | $5.24 | $5.27 | $5.21 | $5.26 | $3.60 | 186,281 |
| 2019-03-07 | $5.28 | $5.30 | $5.23 | $5.24 | $3.58 | 376,820 |
| 2019-03-06 | $5.29 | $5.31 | $5.27 | $5.29 | $3.62 | 96,615 |
| 2019-03-05 | $5.30 | $5.31 | $5.29 | $5.30 | $3.62 | 127,049 |
| 2019-03-04 | $5.35 | $5.35 | $5.30 | $5.30 | $3.62 | 69,342 |
| 2019-03-01 | $5.31 | $5.36 | $5.30 | $5.34 | $3.65 | 86,929 |
| 2019-02-28 | $5.30 | $5.33 | $5.29 | $5.30 | $3.62 | 70,395 |
| 2019-02-27 | $5.32 | $5.33 | $5.29 | $5.30 | $3.62 | 121,876 |
| 2019-02-26 | $5.31 | $5.33 | $5.30 | $5.33 | $3.64 | 133,820 |
| 2019-02-25 | $5.37 | $5.38 | $5.31 | $5.32 | $3.64 | 159,615 |
| 2019-02-22 | $5.30 | $5.34 | $5.30 | $5.34 | $3.65 | 95,450 |
| 2019-02-21 | $5.29 | $5.30 | $5.27 | $5.29 | $3.62 | 70,551 |
| 2019-02-20 | $5.27 | $5.30 | $5.26 | $5.30 | $3.62 | 67,555 |
| 2019-02-19 | $5.28 | $5.29 | $5.25 | $5.26 | $3.60 | 74,840 |
| 2019-02-15 | $5.26 | $5.29 | $5.25 | $5.29 | $3.62 | 77,919 |
| 2019-02-14 | $5.22 | $5.25 | $5.22 | $5.24 | $3.58 | 60,830 |
| 2019-02-13 | $5.26 | $5.28 | $5.24 | $5.24 | $3.58 | 56,802 |
| 2019-02-12 | $5.22 | $5.27 | $5.20 | $5.25 | $3.59 | 88,759 |
| 2019-02-11 | $5.19 | $5.22 | $5.18 | $5.22 | $3.57 | 130,994 |
| 2019-02-08 | $5.19 | $5.21 | $5.16 | $5.18 | $3.54 | 147,247 |
| 2019-02-07 | $5.18 | $5.21 | $5.15 | $5.20 | $3.55 | 207,050 |
| 2019-02-06 | $5.18 | $5.22 | $5.16 | $5.18 | $3.54 | 97,793 |
| 2019-02-05 | $5.18 | $5.22 | $5.18 | $5.20 | $3.55 | 120,077 |
| 2019-02-04 | $5.19 | $5.22 | $5.18 | $5.18 | $3.54 | 92,040 |
| 2019-02-01 | $5.10 | $5.21 | $5.06 | $5.21 | $3.56 | 255,285 |
| 2019-01-31 | $5.16 | $5.17 | $5.13 | $5.16 | $3.53 | 144,653 |
| 2019-01-30 | $5.11 | $5.17 | $5.11 | $5.15 | $3.52 | 92,851 |
| 2019-01-29 | $5.10 | $5.15 | $5.09 | $5.11 | $3.49 | 67,628 |
| 2019-01-28 | $5.08 | $5.12 | $5.02 | $5.11 | $3.49 | 246,395 |
| 2019-01-25 | $5.13 | $5.16 | $5.07 | $5.08 | $3.47 | 310,852 |
| 2019-01-24 | $5.18 | $5.18 | $5.13 | $5.14 | $3.51 | 111,053 |
| 2019-01-23 | $5.22 | $5.22 | $5.15 | $5.15 | $3.52 | 155,071 |
| 2019-01-22 | $5.21 | $5.23 | $5.17 | $5.20 | $3.55 | 366,757 |
| 2019-01-18 | $5.18 | $5.26 | $5.17 | $5.22 | $3.57 | 258,938 |
| 2019-01-17 | $5.10 | $5.20 | $5.09 | $5.19 | $3.55 | 166,410 |
| 2019-01-16 | $5.11 | $5.17 | $5.10 | $5.13 | $3.51 | 174,608 |
| 2019-01-15 | $5.15 | $5.18 | $5.12 | $5.13 | $3.51 | 114,683 |
| 2019-01-14 | $5.14 | $5.17 | $5.09 | $5.16 | $3.53 | 107,198 |
| 2019-01-11 | $5.11 | $5.20 | $5.08 | $5.15 | $3.52 | 432,463 |
| 2019-01-10 | $5.07 | $5.13 | $5.06 | $5.12 | $3.50 | 89,697 |
| 2019-01-09 | $5.07 | $5.11 | $5.03 | $5.07 | $3.47 | 207,645 |
| 2019-01-08 | $5.03 | $5.06 | $5.00 | $5.05 | $3.45 | 85,565 |
| 2019-01-07 | $4.95 | $5.01 | $4.93 | $5.00 | $3.42 | 129,397 |
| 2019-01-04 | $4.84 | $4.94 | $4.84 | $4.93 | $3.37 | 62,300 |
| 2019-01-03 | $4.80 | $4.86 | $4.79 | $4.80 | $3.28 | 189,984 |
| 2019-01-02 | $4.64 | $4.81 | $4.64 | $4.79 | $3.27 | 324,032 |
| 2018-12-31 | $4.69 | $4.71 | $4.58 | $4.64 | $3.17 | 663,749 |
| 2018-12-28 | $4.61 | $4.72 | $4.56 | $4.70 | $3.21 | 396,438 |
| 2018-12-27 | $4.60 | $4.64 | $4.56 | $4.63 | $3.16 | 336,902 |
| 2018-12-26 | $4.55 | $4.68 | $4.55 | $4.64 | $3.17 | 474,473 |
| 2018-12-24 | $4.53 | $4.63 | $4.50 | $4.62 | $3.16 | 246,784 |
| 2018-12-21 | $4.55 | $4.64 | $4.47 | $4.55 | $3.11 | 427,537 |
| 2018-12-20 | $4.76 | $4.79 | $4.61 | $4.64 | $3.17 | 396,307 |
| 2018-12-19 | $4.88 | $4.88 | $4.77 | $4.77 | $3.26 | 281,931 |
| 2018-12-18 | $4.86 | $4.88 | $4.81 | $4.87 | $3.33 | 208,440 |
| 2018-12-17 | $4.96 | $4.98 | $4.85 | $4.85 | $3.31 | 175,071 |
| 2018-12-14 | $4.95 | $5.00 | $4.92 | $4.94 | $3.38 | 186,224 |
| 2018-12-13 | $5.08 | $5.14 | $5.08 | $5.12 | $3.39 | 248,358 |
| 2018-12-12 | $5.10 | $5.13 | $5.08 | $5.08 | $3.37 | 236,437 |
| 2018-12-11 | $5.18 | $5.18 | $5.06 | $5.07 | $3.36 | 559,266 |
| 2018-12-10 | $5.16 | $5.17 | $5.10 | $5.14 | $3.41 | 207,427 |
| 2018-12-07 | $5.14 | $5.19 | $5.13 | $5.13 | $3.40 | 176,714 |
| 2018-12-06 | $5.10 | $5.18 | $5.07 | $5.16 | $3.42 | 210,547 |
| 2018-12-04 | $5.22 | $5.24 | $5.18 | $5.18 | $3.43 | 163,586 |
| 2018-12-03 | $5.22 | $5.26 | $5.22 | $5.23 | $3.47 | 106,029 |
| 2018-11-30 | $5.21 | $5.23 | $5.19 | $5.20 | $3.45 | 107,270 |
| 2018-11-29 | $5.21 | $5.23 | $5.17 | $5.22 | $3.46 | 201,077 |
| 2018-11-28 | $5.20 | $5.23 | $5.19 | $5.21 | $3.45 | 160,729 |
| 2018-11-27 | $5.22 | $5.23 | $5.17 | $5.22 | $3.46 | 240,425 |
| 2018-11-26 | $5.19 | $5.28 | $5.17 | $5.24 | $3.47 | 294,887 |
| 2018-11-23 | $5.16 | $5.19 | $5.15 | $5.19 | $3.44 | 135,686 |
| 2018-11-21 | $5.16 | $5.19 | $5.14 | $5.15 | $3.41 | 158,546 |
| 2018-11-20 | $5.10 | $5.16 | $5.10 | $5.16 | $3.42 | 198,376 |
| 2018-11-19 | $5.12 | $5.16 | $5.11 | $5.12 | $3.39 | 105,258 |
| 2018-11-16 | $5.15 | $5.16 | $5.12 | $5.16 | $3.42 | 59,488 |
| 2018-11-15 | $5.10 | $5.18 | $5.09 | $5.14 | $3.41 | 166,875 |
| 2018-11-14 | $5.19 | $5.19 | $5.12 | $5.13 | $3.40 | 105,561 |
| 2018-11-13 | $5.16 | $5.20 | $5.14 | $5.19 | $3.44 | 152,447 |
| 2018-11-12 | $5.17 | $5.18 | $5.14 | $5.15 | $3.41 | 153,705 |
| 2018-11-09 | $5.13 | $5.18 | $5.11 | $5.16 | $3.42 | 157,628 |
| 2018-11-08 | $5.13 | $5.18 | $5.11 | $5.13 | $3.40 | 144,284 |
| 2018-11-07 | $5.07 | $5.17 | $5.07 | $5.12 | $3.39 | 222,668 |
| 2018-11-06 | $5.05 | $5.09 | $5.04 | $5.06 | $3.35 | 106,551 |
| 2018-11-05 | $5.00 | $5.04 | $4.98 | $5.03 | $3.33 | 127,192 |
| 2018-11-02 | $5.00 | $5.02 | $4.96 | $5.01 | $3.32 | 92,939 |
| 2018-11-01 | $4.95 | $5.01 | $4.95 | $4.99 | $3.31 | 100,608 |
| 2018-10-31 | $4.97 | $4.98 | $4.93 | $4.94 | $3.27 | 144,497 |
| 2018-10-30 | $4.95 | $4.97 | $4.90 | $4.97 | $3.29 | 199,319 |
| 2018-10-29 | $4.99 | $5.04 | $4.95 | $4.96 | $3.29 | 185,472 |
| 2018-10-26 | $5.05 | $5.05 | $4.97 | $4.99 | $3.31 | 187,103 |
| 2018-10-25 | $5.07 | $5.11 | $5.06 | $5.07 | $3.36 | 418,075 |
| 2018-10-24 | $5.11 | $5.14 | $5.04 | $5.06 | $3.35 | 122,410 |
| 2018-10-23 | $5.12 | $5.13 | $5.08 | $5.09 | $3.37 | 136,625 |
| 2018-10-22 | $5.14 | $5.18 | $5.13 | $5.15 | $3.41 | 100,761 |
| 2018-10-19 | $5.14 | $5.16 | $5.13 | $5.14 | $3.41 | 56,384 |
| 2018-10-18 | $5.11 | $5.16 | $5.10 | $5.14 | $3.41 | 202,224 |
| 2018-10-17 | $5.16 | $5.18 | $5.11 | $5.11 | $3.39 | 124,677 |
| 2018-10-16 | $5.14 | $5.19 | $5.12 | $5.18 | $3.43 | 134,513 |
| 2018-10-15 | $5.10 | $5.15 | $5.08 | $5.13 | $3.40 | 70,855 |
| 2018-10-12 | $5.10 | $5.12 | $5.08 | $5.09 | $3.37 | 88,973 |
| 2018-10-11 | $5.12 | $5.14 | $5.03 | $5.09 | $3.37 | 229,616 |
| 2018-10-10 | $5.20 | $5.23 | $5.11 | $5.12 | $3.39 | 184,095 |
| 2018-10-09 | $5.19 | $5.21 | $5.18 | $5.21 | $3.45 | 80,740 |
| 2018-10-08 | $5.15 | $5.19 | $5.12 | $5.19 | $3.44 | 217,706 |
| 2018-10-05 | $5.25 | $5.27 | $5.15 | $5.17 | $3.43 | 265,160 |
| 2018-10-04 | $5.30 | $5.31 | $5.22 | $5.26 | $3.49 | 187,604 |
| 2018-10-03 | $5.34 | $5.34 | $5.30 | $5.31 | $3.52 | 79,324 |
| 2018-10-02 | $5.34 | $5.34 | $5.30 | $5.34 | $3.54 | 182,717 |
| 2018-10-01 | $5.31 | $5.34 | $5.30 | $5.33 | $3.53 | 222,295 |
| 2018-09-28 | $5.30 | $5.31 | $5.29 | $5.29 | $3.51 | 147,841 |
| 2018-09-27 | $5.32 | $5.35 | $5.30 | $5.30 | $3.51 | 250,636 |
| 2018-09-26 | $5.37 | $5.40 | $5.30 | $5.33 | $3.53 | 393,919 |
| 2018-09-25 | $5.40 | $5.40 | $5.36 | $5.39 | $3.57 | 178,453 |
| 2018-09-24 | $5.39 | $5.44 | $5.36 | $5.40 | $3.58 | 266,616 |
| 2018-09-21 | $5.41 | $5.42 | $5.38 | $5.40 | $3.58 | 217,819 |
| 2018-09-20 | $5.43 | $5.45 | $5.40 | $5.43 | $3.60 | 72,593 |
| 2018-09-19 | $5.43 | $5.46 | $5.40 | $5.41 | $3.59 | 133,747 |
| 2018-09-18 | $5.42 | $5.46 | $5.42 | $5.45 | $3.61 | 90,862 |
| 2018-09-17 | $5.43 | $5.46 | $5.41 | $5.43 | $3.60 | 124,516 |
| 2018-09-14 | $5.44 | $5.47 | $5.40 | $5.41 | $3.59 | 224,600 |
| 2018-09-13 | $5.60 | $5.60 | $5.57 | $5.59 | $3.60 | 141,078 |
| 2018-09-12 | $5.57 | $5.61 | $5.56 | $5.57 | $3.59 | 216,267 |
| 2018-09-11 | $5.55 | $5.60 | $5.54 | $5.57 | $3.59 | 134,224 |
| 2018-09-10 | $5.53 | $5.56 | $5.52 | $5.55 | $3.57 | 104,983 |
| 2018-09-07 | $5.54 | $5.55 | $5.50 | $5.53 | $3.56 | 180,708 |
| 2018-09-06 | $5.53 | $5.55 | $5.51 | $5.54 | $3.57 | 252,673 |
| 2018-09-05 | $5.53 | $5.56 | $5.52 | $5.54 | $3.57 | 144,235 |
| 2018-09-04 | $5.55 | $5.57 | $5.52 | $5.53 | $3.56 | 150,464 |
| 2018-08-31 | $5.55 | $5.58 | $5.55 | $5.57 | $3.59 | 119,409 |
| 2018-08-30 | $5.56 | $5.58 | $5.55 | $5.56 | $3.58 | 85,906 |
| 2018-08-29 | $5.58 | $5.58 | $5.57 | $5.57 | $3.59 | 91,252 |
| 2018-08-28 | $5.59 | $5.59 | $5.57 | $5.57 | $3.59 | 99,483 |
| 2018-08-27 | $5.56 | $5.59 | $5.54 | $5.58 | $3.59 | 126,328 |
| 2018-08-24 | $5.57 | $5.59 | $5.53 | $5.58 | $3.59 | 272,892 |
| 2018-08-23 | $5.57 | $5.60 | $5.53 | $5.53 | $3.56 | 111,872 |
| 2018-08-22 | $5.56 | $5.59 | $5.56 | $5.59 | $3.60 | 133,396 |
| 2018-08-21 | $5.56 | $5.61 | $5.55 | $5.55 | $3.57 | 148,049 |
| 2018-08-20 | $5.53 | $5.57 | $5.50 | $5.57 | $3.59 | 174,596 |
| 2018-08-17 | $5.49 | $5.53 | $5.48 | $5.52 | $3.55 | 87,062 |
| 2018-08-16 | $5.44 | $5.48 | $5.44 | $5.47 | $3.52 | 112,240 |
| 2018-08-15 | $5.45 | $5.46 | $5.43 | $5.43 | $3.50 | 109,425 |
| 2018-08-14 | $5.47 | $5.47 | $5.46 | $5.47 | $3.52 | 97,555 |
| 2018-08-13 | $5.47 | $5.47 | $5.46 | $5.47 | $3.52 | 108,736 |
| 2018-08-10 | $5.51 | $5.53 | $5.46 | $5.48 | $3.53 | 152,566 |
| 2018-08-09 | $5.53 | $5.54 | $5.52 | $5.54 | $3.57 | 61,343 |
| 2018-08-08 | $5.53 | $5.54 | $5.53 | $5.54 | $3.57 | 73,935 |
| 2018-08-07 | $5.52 | $5.54 | $5.51 | $5.53 | $3.56 | 126,302 |
| 2018-08-06 | $5.53 | $5.53 | $5.49 | $5.49 | $3.53 | 114,157 |
| 2018-08-03 | $5.48 | $5.52 | $5.47 | $5.52 | $3.55 | 147,275 |
| 2018-08-02 | $5.51 | $5.52 | $5.47 | $5.50 | $3.54 | 127,714 |
| 2018-08-01 | $5.50 | $5.54 | $5.47 | $5.51 | $3.55 | 186,930 |
| 2018-07-31 | $5.49 | $5.54 | $5.48 | $5.51 | $3.55 | 162,529 |
| 2018-07-30 | $5.51 | $5.53 | $5.47 | $5.47 | $3.52 | 152,729 |
| 2018-07-27 | $5.55 | $5.55 | $5.49 | $5.52 | $3.55 | 122,295 |
| 2018-07-26 | $5.52 | $5.55 | $5.51 | $5.52 | $3.55 | 196,731 |
| 2018-07-25 | $5.52 | $5.54 | $5.52 | $5.52 | $3.55 | 108,800 |
| 2018-07-24 | $5.58 | $5.58 | $5.51 | $5.52 | $3.55 | 135,282 |
| 2018-07-23 | $5.57 | $5.57 | $5.53 | $5.56 | $3.58 | 86,363 |
| 2018-07-20 | $5.57 | $5.57 | $5.54 | $5.56 | $3.58 | 73,891 |
| 2018-07-19 | $5.56 | $5.58 | $5.54 | $5.57 | $3.59 | 145,631 |
| 2018-07-18 | $5.60 | $5.61 | $5.55 | $5.55 | $3.57 | 229,392 |
| 2018-07-17 | $5.59 | $5.63 | $5.59 | $5.60 | $3.61 | 90,332 |
| 2018-07-16 | $5.63 | $5.64 | $5.58 | $5.59 | $3.60 | 90,131 |
| 2018-07-13 | $5.66 | $5.66 | $5.62 | $5.64 | $3.63 | 98,709 |
| 2018-07-12 | $5.65 | $5.66 | $5.63 | $5.66 | $3.64 | 74,026 |
| 2018-07-11 | $5.61 | $5.64 | $5.61 | $5.63 | $3.62 | 74,335 |
| 2018-07-10 | $5.64 | $5.64 | $5.60 | $5.64 | $3.63 | 87,498 |
| 2018-07-09 | $5.65 | $5.67 | $5.62 | $5.62 | $3.62 | 97,564 |
| 2018-07-06 | $5.62 | $5.65 | $5.61 | $5.65 | $3.64 | 90,479 |
| 2018-07-05 | $5.62 | $5.63 | $5.61 | $5.61 | $3.61 | 104,257 |
| 2018-07-03 | $5.62 | $5.63 | $5.55 | $5.62 | $3.62 | 186,790 |
| 2018-07-02 | $5.60 | $5.61 | $5.59 | $5.60 | $3.61 | 148,422 |
| 2018-06-29 | $5.61 | $5.63 | $5.58 | $5.59 | $3.60 | 77,400 |
| 2018-06-28 | $5.58 | $5.62 | $5.58 | $5.62 | $3.62 | 117,277 |
| 2018-06-27 | $5.59 | $5.61 | $5.58 | $5.60 | $3.61 | 64,897 |
| 2018-06-26 | $5.56 | $5.61 | $5.56 | $5.60 | $3.61 | 68,828 |
| 2018-06-25 | $5.62 | $5.62 | $5.54 | $5.55 | $3.57 | 148,996 |
| 2018-06-22 | $5.60 | $5.63 | $5.60 | $5.63 | $3.62 | 80,547 |
| 2018-06-21 | $5.60 | $5.62 | $5.52 | $5.58 | $3.59 | 139,064 |
| 2018-06-20 | $5.65 | $5.65 | $5.58 | $5.59 | $3.60 | 242,414 |
| 2018-06-19 | $5.59 | $5.62 | $5.59 | $5.62 | $3.62 | 108,195 |
| 2018-06-18 | $5.64 | $5.64 | $5.58 | $5.62 | $3.62 | 130,871 |
| 2018-06-15 | $5.64 | $5.65 | $5.62 | $5.65 | $3.64 | 87,461 |
| 2018-06-14 | $5.65 | $5.66 | $5.62 | $5.63 | $3.62 | 101,537 |
| 2018-06-13 | $5.65 | $5.66 | $5.61 | $5.66 | $3.64 | 167,574 |
| 2018-06-12 | $5.60 | $5.66 | $5.60 | $5.66 | $3.64 | 304,052 |
| 2018-06-11 | $5.75 | $5.77 | $5.74 | $5.75 | $3.60 | 373,763 |
| 2018-06-08 | $5.72 | $5.76 | $5.71 | $5.76 | $3.60 | 137,933 |
| 2018-06-07 | $5.73 | $5.74 | $5.70 | $5.72 | $3.58 | 236,742 |
| 2018-06-06 | $5.73 | $5.76 | $5.69 | $5.76 | $3.60 | 120,097 |
| 2018-06-05 | $5.69 | $5.74 | $5.69 | $5.73 | $3.59 | 119,436 |
| 2018-06-04 | $5.70 | $5.71 | $5.69 | $5.71 | $3.57 | 128,986 |
| 2018-06-01 | $5.67 | $5.72 | $5.66 | $5.72 | $3.58 | 142,442 |
| 2018-05-31 | $5.62 | $5.68 | $5.62 | $5.68 | $3.55 | 111,889 |
| 2018-05-30 | $5.67 | $5.67 | $5.62 | $5.62 | $3.52 | 208,602 |
| 2018-05-29 | $5.67 | $5.68 | $5.63 | $5.68 | $3.55 | 168,507 |
| 2018-05-25 | $5.72 | $5.73 | $5.68 | $5.71 | $3.57 | 60,192 |
| 2018-05-24 | $5.72 | $5.74 | $5.71 | $5.72 | $3.58 | 122,154 |
| 2018-05-23 | $5.67 | $5.72 | $5.67 | $5.72 | $3.58 | 75,039 |
| 2018-05-22 | $5.70 | $5.70 | $5.67 | $5.69 | $3.56 | 157,072 |
| 2018-05-21 | $5.67 | $5.70 | $5.66 | $5.69 | $3.56 | 122,760 |
| 2018-05-18 | $5.64 | $5.70 | $5.64 | $5.70 | $3.57 | 173,076 |
| 2018-05-17 | $5.68 | $5.69 | $5.63 | $5.63 | $3.52 | 196,241 |
| 2018-05-16 | $5.67 | $5.70 | $5.67 | $5.70 | $3.57 | 150,572 |
| 2018-05-15 | $5.75 | $5.76 | $5.69 | $5.70 | $3.57 | 178,428 |
| 2018-05-14 | $5.78 | $5.82 | $5.74 | $5.76 | $3.60 | 135,854 |
| 2018-05-11 | $5.76 | $5.79 | $5.75 | $5.76 | $3.60 | 68,679 |
| 2018-05-10 | $5.76 | $5.77 | $5.75 | $5.77 | $3.61 | 111,386 |
| 2018-05-09 | $5.80 | $5.82 | $5.73 | $5.76 | $3.60 | 137,265 |
| 2018-05-08 | $5.80 | $5.82 | $5.75 | $5.80 | $3.63 | 152,830 |
| 2018-05-07 | $5.81 | $5.83 | $5.81 | $5.81 | $3.64 | 94,541 |
| 2018-05-04 | $5.82 | $5.84 | $5.81 | $5.81 | $3.64 | 169,207 |
| 2018-05-03 | $5.92 | $5.92 | $5.83 | $5.85 | $3.66 | 174,563 |
| 2018-05-02 | $5.93 | $5.95 | $5.90 | $5.95 | $3.72 | 84,488 |
| 2018-05-01 | $5.94 | $5.94 | $5.89 | $5.93 | $3.71 | 163,788 |
| 2018-04-30 | $5.89 | $5.95 | $5.86 | $5.95 | $3.72 | 271,950 |
| 2018-04-27 | $5.85 | $5.88 | $5.84 | $5.87 | $3.67 | 162,284 |
| 2018-04-26 | $5.80 | $5.86 | $5.80 | $5.86 | $3.67 | 82,661 |
| 2018-04-25 | $5.77 | $5.80 | $5.75 | $5.76 | $3.60 | 91,106 |
| 2018-04-24 | $5.81 | $5.82 | $5.76 | $5.80 | $3.63 | 142,009 |
| 2018-04-23 | $5.78 | $5.81 | $5.77 | $5.79 | $3.62 | 95,636 |
| 2018-04-20 | $5.80 | $5.82 | $5.78 | $5.80 | $3.63 | 129,301 |
| 2018-04-19 | $5.82 | $5.83 | $5.78 | $5.82 | $3.64 | 152,485 |
| 2018-04-18 | $5.85 | $5.86 | $5.81 | $5.83 | $3.65 | 147,071 |
| 2018-04-17 | $5.78 | $5.89 | $5.78 | $5.83 | $3.65 | 169,479 |
| 2018-04-16 | $5.80 | $5.85 | $5.75 | $5.77 | $3.61 | 139,713 |
| 2018-04-13 | $5.79 | $5.81 | $5.75 | $5.77 | $3.61 | 88,249 |
| 2018-04-12 | $5.84 | $5.87 | $5.76 | $5.76 | $3.60 | 101,435 |
| 2018-04-11 | $5.89 | $5.89 | $5.82 | $5.84 | $3.65 | 137,545 |
| 2018-04-10 | $5.90 | $5.92 | $5.87 | $5.90 | $3.69 | 317,123 |
| 2018-04-09 | $5.79 | $5.91 | $5.79 | $5.90 | $3.69 | 243,158 |
| 2018-04-06 | $5.80 | $5.85 | $5.78 | $5.79 | $3.62 | 277,923 |
| 2018-04-05 | $5.67 | $5.83 | $5.65 | $5.83 | $3.65 | 378,886 |
| 2018-04-04 | $5.63 | $5.68 | $5.63 | $5.67 | $3.55 | 143,412 |
| 2018-04-03 | $5.69 | $5.70 | $5.62 | $5.66 | $3.54 | 252,869 |
| 2018-04-02 | $5.73 | $5.74 | $5.63 | $5.67 | $3.55 | 281,962 |
| 2018-03-29 | $5.63 | $5.69 | $5.63 | $5.69 | $3.56 | 143,446 |
| 2018-03-28 | $5.63 | $5.67 | $5.61 | $5.62 | $3.52 | 162,212 |
| 2018-03-27 | $5.65 | $5.65 | $5.61 | $5.63 | $3.52 | 113,126 |
| 2018-03-26 | $5.65 | $5.67 | $5.61 | $5.64 | $3.53 | 80,404 |
| 2018-03-23 | $5.63 | $5.63 | $5.59 | $5.60 | $3.50 | 159,492 |
| 2018-03-22 | $5.70 | $5.70 | $5.62 | $5.62 | $3.52 | 148,068 |
| 2018-03-21 | $5.73 | $5.74 | $5.70 | $5.71 | $3.57 | 168,957 |
| 2018-03-20 | $5.74 | $5.74 | $5.71 | $5.73 | $3.59 | 105,776 |
| 2018-03-19 | $5.73 | $5.73 | $5.70 | $5.72 | $3.58 | 117,694 |
| 2018-03-16 | $5.77 | $5.77 | $5.71 | $5.72 | $3.58 | 114,025 |
| 2018-03-15 | $5.77 | $5.77 | $5.73 | $5.76 | $3.60 | 90,523 |
| 2018-03-14 | $5.74 | $5.75 | $5.72 | $5.75 | $3.60 | 78,028 |
| 2018-03-13 | $5.73 | $5.75 | $5.71 | $5.71 | $3.57 | 155,652 |
| 2018-03-12 | $5.90 | $5.91 | $5.85 | $5.87 | $3.57 | 265,616 |
| 2018-03-09 | $5.86 | $5.92 | $5.86 | $5.87 | $3.57 | 164,717 |
| 2018-03-08 | $5.82 | $5.85 | $5.81 | $5.82 | $3.54 | 93,022 |
| 2018-03-07 | $5.75 | $5.82 | $5.75 | $5.81 | $3.53 | 218,082 |
| 2018-03-06 | $5.78 | $5.78 | $5.75 | $5.75 | $3.50 | 89,968 |
| 2018-03-05 | $5.69 | $5.76 | $5.67 | $5.76 | $3.50 | 218,857 |
| 2018-03-02 | $5.70 | $5.71 | $5.68 | $5.71 | $3.47 | 141,644 |
| 2018-03-01 | $5.77 | $5.78 | $5.70 | $5.72 | $3.48 | 139,909 |
| 2018-02-28 | $5.76 | $5.79 | $5.75 | $5.76 | $3.50 | 137,582 |
| 2018-02-27 | $5.80 | $5.81 | $5.75 | $5.76 | $3.50 | 148,700 |
| 2018-02-26 | $5.80 | $5.84 | $5.79 | $5.81 | $3.53 | 167,368 |
| 2018-02-23 | $5.81 | $5.82 | $5.77 | $5.79 | $3.52 | 147,260 |
| 2018-02-22 | $5.82 | $5.82 | $5.75 | $5.77 | $3.51 | 175,389 |
| 2018-02-21 | $5.77 | $5.78 | $5.76 | $5.77 | $3.51 | 117,722 |
| 2018-02-20 | $5.79 | $5.80 | $5.75 | $5.76 | $3.50 | 106,168 |
| 2018-02-16 | $5.78 | $5.81 | $5.77 | $5.80 | $3.53 | 124,347 |
| 2018-02-15 | $5.80 | $5.80 | $5.77 | $5.79 | $3.52 | 162,040 |
| 2018-02-14 | $5.72 | $5.78 | $5.71 | $5.78 | $3.52 | 88,139 |
| 2018-02-13 | $5.73 | $5.75 | $5.72 | $5.74 | $3.49 | 112,699 |
| 2018-02-12 | $5.73 | $5.79 | $5.69 | $5.72 | $3.48 | 132,087 |
| 2018-02-09 | $5.72 | $5.73 | $5.60 | $5.69 | $3.46 | 192,744 |
| 2018-02-08 | $5.80 | $5.85 | $5.67 | $5.70 | $3.47 | 128,629 |
| 2018-02-07 | $5.78 | $5.90 | $5.78 | $5.82 | $3.54 | 199,848 |
| 2018-02-06 | $5.57 | $5.78 | $5.57 | $5.75 | $3.50 | 211,681 |
| 2018-02-05 | $5.85 | $5.89 | $5.61 | $5.63 | $3.42 | 415,594 |
| 2018-02-02 | $5.95 | $5.95 | $5.85 | $5.91 | $3.59 | 219,067 |
| 2018-02-01 | $5.96 | $5.96 | $5.94 | $5.96 | $3.62 | 167,868 |
| 2018-01-31 | $5.96 | $5.96 | $5.90 | $5.96 | $3.62 | 237,458 |
| 2018-01-30 | $6.03 | $6.05 | $5.88 | $5.93 | $3.61 | 417,663 |
| 2018-01-29 | $6.09 | $6.09 | $6.04 | $6.06 | $3.69 | 245,391 |
| 2018-01-26 | $6.09 | $6.10 | $6.03 | $6.10 | $3.71 | 201,353 |
| 2018-01-25 | $6.10 | $6.11 | $6.04 | $6.05 | $3.68 | 194,255 |
| 2018-01-24 | $6.06 | $6.10 | $6.03 | $6.09 | $3.70 | 380,369 |
| 2018-01-23 | $6.04 | $6.06 | $6.02 | $6.02 | $3.66 | 210,027 |
| 2018-01-22 | $6.05 | $6.05 | $6.00 | $6.03 | $3.67 | 275,529 |
| 2018-01-19 | $5.97 | $6.04 | $5.95 | $6.03 | $3.67 | 261,082 |
| 2018-01-18 | $6.00 | $6.03 | $5.96 | $5.97 | $3.63 | 289,262 |
| 2018-01-17 | $6.04 | $6.05 | $6.01 | $6.05 | $3.68 | 196,873 |
| 2018-01-16 | $6.03 | $6.08 | $6.01 | $6.03 | $3.67 | 284,801 |
| 2018-01-12 | $6.01 | $6.01 | $5.99 | $6.00 | $3.65 | 117,147 |
| 2018-01-11 | $5.97 | $6.00 | $5.95 | $5.99 | $3.64 | 291,703 |
| 2018-01-10 | $5.96 | $5.99 | $5.96 | $5.96 | $3.62 | 175,248 |
| 2018-01-09 | $5.98 | $5.99 | $5.96 | $5.98 | $3.64 | 198,248 |
| 2018-01-08 | $5.99 | $6.01 | $5.96 | $5.98 | $3.64 | 207,599 |
| 2018-01-05 | $5.96 | $6.00 | $5.96 | $5.99 | $3.64 | 177,893 |
| 2018-01-04 | $5.97 | $6.01 | $5.93 | $5.95 | $3.62 | 174,658 |
| 2018-01-03 | $6.00 | $6.01 | $5.93 | $5.95 | $3.62 | 246,846 |
| 2018-01-02 | $5.97 | $5.99 | $5.95 | $5.97 | $3.63 | 201,460 |
| 2017-12-29 | $5.91 | $5.95 | $5.88 | $5.93 | $3.61 | 324,656 |
| 2017-12-28 | $5.91 | $5.95 | $5.90 | $5.92 | $3.60 | 310,248 |
| 2017-12-27 | $5.89 | $5.93 | $5.87 | $5.91 | $3.59 | 203,860 |
| 2017-12-26 | $5.99 | $5.99 | $5.88 | $5.90 | $3.59 | 252,412 |
| 2017-12-22 | $6.02 | $6.02 | $5.98 | $5.98 | $3.64 | 175,694 |
| 2017-12-21 | $6.03 | $6.04 | $5.99 | $6.00 | $3.65 | 186,720 |
| 2017-12-20 | $6.04 | $6.06 | $6.01 | $6.04 | $3.67 | 193,838 |
| 2017-12-19 | $6.06 | $6.07 | $6.02 | $6.04 | $3.67 | 354,993 |
| 2017-12-18 | $6.04 | $6.05 | $6.02 | $6.05 | $3.68 | 363,096 |
| 2017-12-15 | $6.00 | $6.04 | $6.00 | $6.04 | $3.67 | 253,448 |
| 2017-12-14 | $6.04 | $6.05 | $5.98 | $5.99 | $3.64 | 392,646 |
| 2017-12-13 | $6.10 | $6.10 | $6.00 | $6.04 | $3.67 | 358,069 |
| 2017-12-12 | $6.07 | $6.09 | $6.06 | $6.08 | $3.70 | 210,857 |
| 2017-12-11 | $6.18 | $6.30 | $6.18 | $6.27 | $3.71 | 305,351 |
| 2017-12-08 | $6.20 | $6.21 | $6.14 | $6.17 | $3.65 | 255,027 |
| 2017-12-07 | $6.19 | $6.21 | $6.17 | $6.18 | $3.66 | 128,560 |
| 2017-12-06 | $6.18 | $6.21 | $6.18 | $6.19 | $3.67 | 129,847 |
| 2017-12-05 | $6.21 | $6.21 | $6.18 | $6.21 | $3.68 | 116,543 |
| 2017-12-04 | $6.24 | $6.26 | $6.18 | $6.18 | $3.66 | 137,864 |
| 2017-12-01 | $6.28 | $6.28 | $6.18 | $6.22 | $3.68 | 204,771 |
| 2017-11-30 | $6.24 | $6.28 | $6.23 | $6.28 | $3.72 | 175,327 |
| 2017-11-29 | $6.24 | $6.24 | $6.19 | $6.22 | $3.68 | 134,593 |
| 2017-11-28 | $6.24 | $6.26 | $6.21 | $6.23 | $3.69 | 106,293 |
| 2017-11-27 | $6.25 | $6.26 | $6.22 | $6.23 | $3.69 | 112,619 |
| 2017-11-24 | $6.20 | $6.27 | $6.19 | $6.27 | $3.71 | 55,486 |
| 2017-11-22 | $6.16 | $6.19 | $6.16 | $6.18 | $3.66 | 92,299 |
| 2017-11-21 | $6.16 | $6.20 | $6.15 | $6.17 | $3.65 | 162,605 |
| 2017-11-20 | $6.11 | $6.15 | $6.11 | $6.14 | $3.64 | 166,158 |
| 2017-11-17 | $6.09 | $6.13 | $6.09 | $6.12 | $3.62 | 130,159 |
| 2017-11-16 | $6.09 | $6.15 | $6.09 | $6.11 | $3.62 | 165,555 |
| 2017-11-15 | $6.09 | $6.09 | $6.06 | $6.08 | $3.60 | 148,782 |
| 2017-11-14 | $6.10 | $6.12 | $6.08 | $6.11 | $3.62 | 169,894 |
| 2017-11-13 | $6.16 | $6.16 | $6.11 | $6.12 | $3.62 | 128,628 |
| 2017-11-10 | $6.16 | $6.18 | $6.15 | $6.15 | $3.64 | 115,940 |
| 2017-11-09 | $6.16 | $6.19 | $6.12 | $6.19 | $3.67 | 126,288 |
| 2017-11-08 | $6.20 | $6.22 | $6.18 | $6.19 | $3.67 | 109,029 |
| 2017-11-07 | $6.21 | $6.22 | $6.18 | $6.18 | $3.66 | 122,055 |
| 2017-11-06 | $6.26 | $6.26 | $6.19 | $6.23 | $3.69 | 149,983 |
| 2017-11-03 | $6.25 | $6.25 | $6.22 | $6.24 | $3.70 | 119,169 |
| 2017-11-02 | $6.26 | $6.28 | $6.22 | $6.23 | $3.69 | 126,152 |
| 2017-11-01 | $6.26 | $6.31 | $6.22 | $6.25 | $3.70 | 151,709 |
| 2017-10-31 | $6.28 | $6.28 | $6.25 | $6.26 | $3.71 | 132,825 |
| 2017-10-30 | $6.29 | $6.30 | $6.24 | $6.25 | $3.70 | 109,148 |
| 2017-10-27 | $6.26 | $6.29 | $6.26 | $6.29 | $3.73 | 105,842 |
| 2017-10-26 | $6.24 | $6.26 | $6.21 | $6.23 | $3.69 | 146,027 |
| 2017-10-25 | $6.29 | $6.30 | $6.23 | $6.23 | $3.69 | 140,064 |
| 2017-10-24 | $6.29 | $6.31 | $6.28 | $6.30 | $3.73 | 195,587 |
| 2017-10-23 | $6.30 | $6.30 | $6.26 | $6.27 | $3.71 | 88,916 |
| 2017-10-20 | $6.27 | $6.30 | $6.24 | $6.27 | $3.71 | 87,458 |
| 2017-10-19 | $6.27 | $6.27 | $6.25 | $6.26 | $3.71 | 149,552 |
| 2017-10-18 | $6.24 | $6.27 | $6.22 | $6.25 | $3.70 | 171,465 |
| 2017-10-17 | $6.29 | $6.31 | $6.20 | $6.25 | $3.70 | 516,842 |
| 2017-10-16 | $6.32 | $6.33 | $6.29 | $6.31 | $3.74 | 154,534 |
| 2017-10-13 | $6.33 | $6.34 | $6.32 | $6.33 | $3.75 | 146,401 |
| 2017-10-12 | $6.33 | $6.34 | $6.31 | $6.32 | $3.74 | 164,497 |
| 2017-10-11 | $6.31 | $6.33 | $6.30 | $6.32 | $3.74 | 137,243 |
| 2017-10-10 | $6.30 | $6.31 | $6.28 | $6.30 | $3.73 | 180,822 |
| 2017-10-09 | $6.30 | $6.30 | $6.28 | $6.29 | $3.73 | 70,879 |
| 2017-10-06 | $6.30 | $6.31 | $6.27 | $6.29 | $3.73 | 111,976 |
| 2017-10-05 | $6.29 | $6.31 | $6.27 | $6.29 | $3.73 | 86,131 |
| 2017-10-04 | $6.29 | $6.31 | $6.25 | $6.27 | $3.71 | 142,144 |
| 2017-10-03 | $6.32 | $6.33 | $6.27 | $6.30 | $3.73 | 202,300 |
| 2017-10-02 | $6.31 | $6.33 | $6.28 | $6.30 | $3.73 | 187,600 |
| 2017-09-29 | $6.27 | $6.30 | $6.27 | $6.27 | $3.71 | 140,817 |
| 2017-09-28 | $6.30 | $6.30 | $6.26 | $6.28 | $3.72 | 104,496 |
| 2017-09-27 | $6.30 | $6.31 | $6.26 | $6.29 | $3.73 | 131,270 |
| 2017-09-26 | $6.28 | $6.29 | $6.25 | $6.27 | $3.71 | 84,296 |
| 2017-09-25 | $6.28 | $6.31 | $6.27 | $6.28 | $3.72 | 95,713 |
| 2017-09-22 | $6.31 | $6.33 | $6.27 | $6.28 | $3.72 | 114,559 |
| 2017-09-21 | $6.31 | $6.33 | $6.27 | $6.28 | $3.72 | 80,627 |
| 2017-09-20 | $6.31 | $6.32 | $6.27 | $6.29 | $3.73 | 122,294 |
| 2017-09-19 | $6.29 | $6.31 | $6.25 | $6.29 | $3.73 | 97,003 |
| 2017-09-18 | $6.30 | $6.32 | $6.25 | $6.26 | $3.71 | 148,713 |
| 2017-09-15 | $6.34 | $6.34 | $6.26 | $6.27 | $3.71 | 103,505 |
| 2017-09-14 | $6.36 | $6.36 | $6.29 | $6.32 | $3.74 | 95,723 |
| 2017-09-13 | $6.32 | $6.35 | $6.30 | $6.35 | $3.76 | 146,141 |
| 2017-09-12 | $6.37 | $6.37 | $6.32 | $6.35 | $3.76 | 149,627 |
| 2017-09-11 | $6.47 | $6.50 | $6.46 | $6.50 | $3.75 | 203,145 |
| 2017-09-08 | $6.44 | $6.46 | $6.40 | $6.43 | $3.71 | 100,732 |
| 2017-09-07 | $6.44 | $6.46 | $6.40 | $6.45 | $3.72 | 108,835 |
| 2017-09-06 | $6.43 | $6.45 | $6.39 | $6.45 | $3.72 | 178,583 |
| 2017-09-05 | $6.42 | $6.45 | $6.38 | $6.39 | $3.69 | 128,524 |
| 2017-09-01 | $6.42 | $6.47 | $6.40 | $6.46 | $3.73 | 164,482 |
| 2017-08-31 | $6.40 | $6.42 | $6.38 | $6.41 | $3.70 | 132,947 |
| 2017-08-30 | $6.35 | $6.40 | $6.33 | $6.40 | $3.70 | 265,544 |
| 2017-08-29 | $6.30 | $6.38 | $6.30 | $6.35 | $3.67 | 208,515 |
| 2017-08-28 | $6.32 | $6.34 | $6.29 | $6.33 | $3.65 | 117,847 |
| 2017-08-25 | $6.29 | $6.32 | $6.25 | $6.31 | $3.64 | 200,707 |
| 2017-08-24 | $6.33 | $6.33 | $6.27 | $6.30 | $3.64 | 143,839 |
| 2017-08-23 | $6.33 | $6.34 | $6.31 | $6.33 | $3.65 | 189,534 |
| 2017-08-22 | $6.26 | $6.33 | $6.25 | $6.33 | $3.65 | 121,919 |
| 2017-08-21 | $6.26 | $6.26 | $6.20 | $6.25 | $3.61 | 86,587 |
| 2017-08-18 | $6.19 | $6.25 | $6.16 | $6.25 | $3.61 | 99,628 |
| 2017-08-17 | $6.22 | $6.26 | $6.20 | $6.20 | $3.58 | 119,334 |
| 2017-08-16 | $6.25 | $6.28 | $6.24 | $6.25 | $3.61 | 144,532 |
| 2017-08-15 | $6.25 | $6.30 | $6.21 | $6.22 | $3.59 | 137,542 |
| 2017-08-14 | $6.20 | $6.25 | $6.19 | $6.24 | $3.60 | 162,309 |
| 2017-08-11 | $6.13 | $6.22 | $6.10 | $6.20 | $3.58 | 255,283 |
| 2017-08-10 | $6.28 | $6.30 | $6.16 | $6.19 | $3.57 | 184,120 |
| 2017-08-09 | $6.34 | $6.34 | $6.29 | $6.31 | $3.64 | 125,729 |
| 2017-08-08 | $6.35 | $6.36 | $6.32 | $6.34 | $3.66 | 177,107 |
| 2017-08-07 | $6.35 | $6.36 | $6.33 | $6.36 | $3.67 | 187,381 |
| 2017-08-04 | $6.31 | $6.34 | $6.30 | $6.34 | $3.66 | 124,581 |
| 2017-08-03 | $6.32 | $6.32 | $6.27 | $6.30 | $3.64 | 221,692 |
| 2017-08-02 | $6.33 | $6.34 | $6.29 | $6.31 | $3.64 | 154,902 |
| 2017-08-01 | $6.32 | $6.34 | $6.31 | $6.32 | $3.65 | 138,214 |
| 2017-07-31 | $6.30 | $6.32 | $6.28 | $6.29 | $3.63 | 155,515 |
| 2017-07-28 | $6.27 | $6.30 | $6.27 | $6.30 | $3.64 | 109,700 |
| 2017-07-27 | $6.27 | $6.35 | $6.25 | $6.27 | $3.62 | 247,900 |
| 2017-07-26 | $6.25 | $6.27 | $6.23 | $6.25 | $3.61 | 238,544 |
| 2017-07-25 | $6.25 | $6.29 | $6.20 | $6.26 | $3.61 | 270,960 |
| 2017-07-24 | $6.26 | $6.29 | $6.23 | $6.27 | $3.62 | 169,236 |
| 2017-07-21 | $6.26 | $6.26 | $6.23 | $6.26 | $3.61 | 150,131 |
| 2017-07-20 | $6.19 | $6.28 | $6.19 | $6.27 | $3.62 | 115,517 |
| 2017-07-19 | $6.18 | $6.21 | $6.17 | $6.20 | $3.58 | 140,649 |
| 2017-07-18 | $6.19 | $6.19 | $6.15 | $6.17 | $3.56 | 145,029 |
| 2017-07-17 | $6.18 | $6.19 | $6.15 | $6.17 | $3.56 | 154,309 |
| 2017-07-14 | $6.15 | $6.17 | $6.11 | $6.16 | $3.56 | 104,815 |
| 2017-07-13 | $6.10 | $6.16 | $6.09 | $6.13 | $3.54 | 112,522 |
| 2017-07-12 | $6.07 | $6.13 | $6.07 | $6.12 | $3.53 | 147,641 |
| 2017-07-11 | $6.05 | $6.10 | $6.05 | $6.06 | $3.50 | 219,807 |
| 2017-07-10 | $6.10 | $6.10 | $6.06 | $6.08 | $3.51 | 112,916 |
| 2017-07-07 | $6.03 | $6.08 | $6.01 | $6.08 | $3.51 | 148,790 |
| 2017-07-06 | $6.11 | $6.12 | $6.03 | $6.05 | $3.49 | 136,327 |
| 2017-07-05 | $6.17 | $6.19 | $6.08 | $6.13 | $3.54 | 206,222 |
| 2017-07-03 | $6.15 | $6.19 | $6.13 | $6.19 | $3.57 | 167,759 |
| 2017-06-30 | $6.13 | $6.13 | $6.05 | $6.12 | $3.53 | 216,018 |
| 2017-06-29 | $6.18 | $6.20 | $6.08 | $6.13 | $3.54 | 131,591 |
| 2017-06-28 | $6.16 | $6.22 | $6.13 | $6.19 | $3.57 | 210,949 |
| 2017-06-27 | $6.22 | $6.24 | $6.15 | $6.16 | $3.56 | 84,292 |
| 2017-06-26 | $6.24 | $6.27 | $6.20 | $6.21 | $3.59 | 177,832 |
| 2017-06-23 | $6.22 | $6.25 | $6.19 | $6.21 | $3.59 | 106,597 |
| 2017-06-22 | $6.24 | $6.28 | $6.22 | $6.24 | $3.60 | 144,545 |
| 2017-06-21 | $6.26 | $6.27 | $6.22 | $6.26 | $3.61 | 106,927 |
| 2017-06-20 | $6.28 | $6.29 | $6.23 | $6.25 | $3.61 | 130,483 |
| 2017-06-19 | $6.25 | $6.29 | $6.24 | $6.29 | $3.63 | 107,732 |
| 2017-06-16 | $6.18 | $6.23 | $6.17 | $6.22 | $3.59 | 103,394 |
| 2017-06-15 | $6.19 | $6.20 | $6.15 | $6.16 | $3.56 | 173,526 |
| 2017-06-14 | $6.23 | $6.25 | $6.19 | $6.21 | $3.59 | 186,166 |
| 2017-06-13 | $6.19 | $6.25 | $6.19 | $6.19 | $3.57 | 253,343 |
| 2017-06-12 | $6.33 | $6.36 | $6.19 | $6.21 | $3.59 | 300,465 |
| 2017-06-09 | $6.46 | $6.51 | $6.45 | $6.46 | $3.63 | 335,229 |
| 2017-06-08 | $6.39 | $6.46 | $6.38 | $6.43 | $3.62 | 211,985 |
| 2017-06-07 | $6.42 | $6.47 | $6.39 | $6.40 | $3.60 | 198,479 |
| 2017-06-06 | $6.38 | $6.43 | $6.38 | $6.40 | $3.60 | 195,337 |
| 2017-06-05 | $6.38 | $6.43 | $6.33 | $6.42 | $3.61 | 221,828 |
| 2017-06-02 | $6.37 | $6.40 | $6.32 | $6.40 | $3.60 | 246,764 |
| 2017-06-01 | $6.45 | $6.49 | $6.29 | $6.37 | $3.58 | 424,318 |
| 2017-05-31 | $6.42 | $6.48 | $6.41 | $6.47 | $3.64 | 183,868 |
| 2017-05-30 | $6.43 | $6.45 | $6.40 | $6.41 | $3.61 | 93,006 |
| 2017-05-26 | $6.39 | $6.46 | $6.39 | $6.46 | $3.63 | 223,159 |
| 2017-05-25 | $6.31 | $6.41 | $6.27 | $6.39 | $3.59 | 160,154 |
| 2017-05-24 | $6.31 | $6.35 | $6.23 | $6.31 | $3.55 | 208,239 |
| 2017-05-23 | $6.23 | $6.33 | $6.23 | $6.31 | $3.55 | 228,069 |
| 2017-05-22 | $6.26 | $6.30 | $6.20 | $6.22 | $3.50 | 217,826 |
| 2017-05-19 | $6.16 | $6.25 | $6.12 | $6.25 | $3.52 | 140,653 |
| 2017-05-18 | $6.06 | $6.15 | $6.02 | $6.15 | $3.46 | 101,096 |
| 2017-05-17 | $6.09 | $6.11 | $6.03 | $6.05 | $3.40 | 96,712 |
| 2017-05-16 | $6.10 | $6.11 | $6.07 | $6.10 | $3.43 | 149,850 |
| 2017-05-15 | $6.05 | $6.09 | $6.04 | $6.07 | $3.41 | 69,422 |
| 2017-05-12 | $6.03 | $6.08 | $6.00 | $6.05 | $3.40 | 132,369 |
| 2017-05-11 | $6.06 | $6.07 | $6.00 | $6.04 | $3.40 | 138,006 |
| 2017-05-10 | $6.08 | $6.11 | $6.05 | $6.07 | $3.41 | 97,302 |
| 2017-05-09 | $6.04 | $6.09 | $6.02 | $6.09 | $3.43 | 120,705 |
| 2017-05-08 | $6.01 | $6.04 | $6.00 | $6.04 | $3.40 | 106,504 |
| 2017-05-05 | $6.00 | $6.04 | $6.00 | $6.01 | $3.38 | 144,502 |
| 2017-05-04 | $6.01 | $6.03 | $6.00 | $6.01 | $3.38 | 92,951 |
| 2017-05-03 | $5.96 | $6.01 | $5.96 | $6.01 | $3.38 | 134,899 |
| 2017-05-02 | $6.00 | $6.04 | $5.97 | $5.97 | $3.36 | 172,278 |
| 2017-05-01 | $6.00 | $6.01 | $5.97 | $6.01 | $3.38 | 117,789 |
| 2017-04-28 | $5.97 | $5.99 | $5.96 | $5.99 | $3.37 | 71,066 |
| 2017-04-27 | $5.98 | $5.98 | $5.93 | $5.96 | $3.35 | 103,837 |
| 2017-04-26 | $5.96 | $6.01 | $5.95 | $5.97 | $3.36 | 180,265 |
| 2017-04-25 | $5.95 | $5.99 | $5.94 | $5.96 | $3.35 | 63,936 |
| 2017-04-24 | $5.95 | $5.98 | $5.89 | $5.93 | $3.34 | 206,022 |
| 2017-04-21 | $5.92 | $5.94 | $5.86 | $5.88 | $3.31 | 113,929 |
| 2017-04-20 | $5.95 | $5.99 | $5.90 | $5.95 | $3.35 | 177,070 |
| 2017-04-19 | $5.92 | $5.95 | $5.90 | $5.94 | $3.34 | 110,737 |
| 2017-04-18 | $5.89 | $5.91 | $5.83 | $5.91 | $3.32 | 150,835 |
| 2017-04-17 | $5.85 | $5.90 | $5.84 | $5.89 | $3.31 | 421,032 |
| 2017-04-13 | $5.86 | $5.88 | $5.84 | $5.86 | $3.30 | 195,903 |
| 2017-04-12 | $5.84 | $5.88 | $5.83 | $5.83 | $3.28 | 308,638 |
| 2017-04-11 | $5.83 | $5.87 | $5.82 | $5.85 | $3.29 | 197,566 |
| 2017-04-10 | $5.82 | $5.85 | $5.81 | $5.84 | $3.28 | 76,847 |
| 2017-04-07 | $5.84 | $5.84 | $5.82 | $5.83 | $3.28 | 67,414 |
| 2017-04-06 | $5.80 | $5.85 | $5.80 | $5.85 | $3.29 | 137,188 |
| 2017-04-05 | $5.77 | $5.82 | $5.75 | $5.80 | $3.26 | 214,883 |
| 2017-04-04 | $5.80 | $5.82 | $5.79 | $5.81 | $3.27 | 141,525 |
| 2017-04-03 | $5.84 | $5.84 | $5.78 | $5.80 | $3.26 | 190,229 |
| 2017-03-31 | $5.78 | $5.82 | $5.78 | $5.82 | $3.27 | 104,821 |
| 2017-03-30 | $5.79 | $5.80 | $5.76 | $5.79 | $3.26 | 112,768 |
| 2017-03-29 | $5.70 | $5.78 | $5.67 | $5.77 | $3.25 | 171,936 |
| 2017-03-28 | $5.70 | $5.73 | $5.70 | $5.71 | $3.21 | 90,467 |
| 2017-03-27 | $5.69 | $5.71 | $5.66 | $5.70 | $3.21 | 104,700 |
| 2017-03-24 | $5.74 | $5.75 | $5.70 | $5.73 | $3.22 | 91,501 |
| 2017-03-23 | $5.65 | $5.74 | $5.65 | $5.74 | $3.23 | 133,843 |
| 2017-03-22 | $5.66 | $5.68 | $5.65 | $5.65 | $3.18 | 122,524 |
| 2017-03-21 | $5.69 | $5.70 | $5.65 | $5.67 | $3.19 | 126,995 |
| 2017-03-20 | $5.70 | $5.70 | $5.66 | $5.68 | $3.19 | 80,549 |
| 2017-03-17 | $5.60 | $5.71 | $5.59 | $5.68 | $3.19 | 165,469 |
| 2017-03-16 | $5.56 | $5.61 | $5.55 | $5.61 | $3.16 | 134,158 |
| 2017-03-15 | $5.54 | $5.57 | $5.51 | $5.56 | $3.13 | 149,393 |
| 2017-03-14 | $5.52 | $5.54 | $5.51 | $5.52 | $3.10 | 94,974 |
| 2017-03-13 | $5.59 | $5.60 | $5.51 | $5.55 | $3.12 | 305,989 |
| 2017-03-10 | $5.70 | $5.70 | $5.67 | $5.69 | $3.12 | 293,809 |
| 2017-03-09 | $5.67 | $5.71 | $5.65 | $5.66 | $3.11 | 305,555 |
| 2017-03-08 | $5.71 | $5.73 | $5.66 | $5.66 | $3.11 | 156,997 |
| 2017-03-07 | $5.68 | $5.71 | $5.68 | $5.69 | $3.12 | 107,341 |
| 2017-03-06 | $5.70 | $5.72 | $5.70 | $5.70 | $3.13 | 112,878 |
| 2017-03-03 | $5.70 | $5.72 | $5.69 | $5.72 | $3.14 | 154,335 |
| 2017-03-02 | $5.68 | $5.75 | $5.68 | $5.69 | $3.12 | 279,662 |
| 2017-03-01 | $5.71 | $5.73 | $5.69 | $5.69 | $3.12 | 155,610 |
| 2017-02-28 | $5.67 | $5.69 | $5.67 | $5.68 | $3.12 | 97,250 |
| 2017-02-27 | $5.65 | $5.70 | $5.65 | $5.70 | $3.13 | 95,276 |
| 2017-02-24 | $5.65 | $5.68 | $5.62 | $5.67 | $3.11 | 175,230 |
| 2017-02-23 | $5.63 | $5.67 | $5.61 | $5.66 | $3.11 | 127,873 |
| 2017-02-22 | $5.61 | $5.62 | $5.58 | $5.60 | $3.07 | 206,250 |
| 2017-02-21 | $5.61 | $5.65 | $5.59 | $5.64 | $3.10 | 181,289 |
| 2017-02-17 | $5.62 | $5.64 | $5.57 | $5.59 | $3.07 | 158,917 |
| 2017-02-16 | $5.69 | $5.69 | $5.64 | $5.66 | $3.11 | 121,533 |
| 2017-02-15 | $5.66 | $5.69 | $5.62 | $5.69 | $3.12 | 228,494 |
| 2017-02-14 | $5.66 | $5.70 | $5.61 | $5.70 | $3.13 | 252,956 |
| 2017-02-13 | $5.65 | $5.71 | $5.64 | $5.69 | $3.12 | 140,929 |
| 2017-02-10 | $5.61 | $5.66 | $5.61 | $5.65 | $3.10 | 172,834 |
| 2017-02-09 | $5.58 | $5.62 | $5.57 | $5.62 | $3.09 | 179,889 |
| 2017-02-08 | $5.63 | $5.63 | $5.57 | $5.58 | $3.06 | 198,324 |
| 2017-02-07 | $5.60 | $5.65 | $5.58 | $5.62 | $3.09 | 192,859 |
| 2017-02-06 | $5.61 | $5.63 | $5.60 | $5.60 | $3.07 | 138,793 |
| 2017-02-03 | $5.66 | $5.67 | $5.64 | $5.64 | $3.10 | 93,328 |
| 2017-02-02 | $5.62 | $5.67 | $5.59 | $5.65 | $3.10 | 302,675 |
| 2017-02-01 | $5.54 | $5.65 | $5.53 | $5.62 | $3.09 | 320,905 |
| 2017-01-31 | $5.54 | $5.56 | $5.52 | $5.55 | $3.05 | 198,722 |
| 2017-01-30 | $5.57 | $5.58 | $5.51 | $5.53 | $3.04 | 228,720 |
| 2017-01-27 | $5.62 | $5.63 | $5.57 | $5.60 | $3.07 | 234,244 |
| 2017-01-26 | $5.60 | $5.62 | $5.58 | $5.62 | $3.09 | 145,194 |
| 2017-01-25 | $5.58 | $5.61 | $5.58 | $5.60 | $3.07 | 154,880 |
| 2017-01-24 | $5.58 | $5.60 | $5.56 | $5.59 | $3.07 | 141,166 |
| 2017-01-23 | $5.58 | $5.59 | $5.54 | $5.56 | $3.05 | 167,810 |
| 2017-01-20 | $5.57 | $5.58 | $5.55 | $5.58 | $3.06 | 137,706 |
| 2017-01-19 | $5.59 | $5.62 | $5.54 | $5.55 | $3.05 | 138,205 |
| 2017-01-18 | $5.60 | $5.62 | $5.58 | $5.61 | $3.08 | 207,856 |
| 2017-01-17 | $5.61 | $5.63 | $5.58 | $5.62 | $3.09 | 234,660 |
| 2017-01-13 | $5.56 | $5.64 | $5.54 | $5.64 | $3.10 | 194,977 |
| 2017-01-12 | $5.55 | $5.58 | $5.52 | $5.53 | $3.04 | 152,156 |
| 2017-01-11 | $5.59 | $5.59 | $5.53 | $5.58 | $3.06 | 315,799 |
| 2017-01-10 | $5.56 | $5.58 | $5.53 | $5.58 | $3.06 | 59,561 |
| 2017-01-09 | $5.56 | $5.58 | $5.53 | $5.57 | $3.06 | 49,482 |
| 2017-01-06 | $5.56 | $5.60 | $5.54 | $5.59 | $3.07 | 194,249 |
| 2017-01-05 | $5.59 | $5.59 | $5.54 | $5.59 | $3.07 | 278,729 |
| 2017-01-04 | $5.57 | $5.60 | $5.52 | $5.59 | $3.07 | 368,636 |
| 2017-01-03 | $5.47 | $5.62 | $5.45 | $5.59 | $3.07 | 601,484 |
| 2016-12-30 | $5.42 | $5.46 | $5.42 | $5.45 | $2.99 | 334,589 |
| 2016-12-29 | $5.43 | $5.44 | $5.42 | $5.44 | $2.99 | 203,985 |
| 2016-12-28 | $5.42 | $5.43 | $5.39 | $5.42 | $2.98 | 449,812 |
| 2016-12-27 | $5.34 | $5.42 | $5.34 | $5.39 | $2.96 | 171,233 |
| 2016-12-23 | $5.35 | $5.40 | $5.34 | $5.34 | $2.93 | 187,233 |
| 2016-12-22 | $5.38 | $5.41 | $5.34 | $5.37 | $2.95 | 619,242 |
| 2016-12-21 | $5.38 | $5.41 | $5.36 | $5.39 | $2.96 | 546,032 |
| 2016-12-20 | $5.34 | $5.38 | $5.34 | $5.38 | $2.95 | 239,449 |
| 2016-12-19 | $5.37 | $5.39 | $5.33 | $5.33 | $2.93 | 264,157 |
| 2016-12-16 | $5.35 | $5.37 | $5.33 | $5.36 | $2.94 | 259,291 |
| 2016-12-15 | $5.30 | $5.35 | $5.28 | $5.33 | $2.93 | 383,606 |
| 2016-12-14 | $5.33 | $5.40 | $5.30 | $5.30 | $2.91 | 441,396 |
| 2016-12-13 | $5.31 | $5.38 | $5.30 | $5.36 | $2.94 | 462,738 |
| 2016-12-12 | $5.34 | $5.34 | $5.27 | $5.29 | $2.90 | 272,707 |
| 2016-12-09 | $5.45 | $5.49 | $5.41 | $5.49 | $2.94 | 369,294 |
| 2016-12-08 | $5.40 | $5.45 | $5.34 | $5.44 | $2.91 | 385,071 |
| 2016-12-07 | $5.34 | $5.42 | $5.32 | $5.40 | $2.89 | 262,563 |
| 2016-12-06 | $5.34 | $5.35 | $5.29 | $5.34 | $2.86 | 255,329 |
| 2016-12-05 | $5.29 | $5.33 | $5.29 | $5.30 | $2.84 | 309,280 |
| 2016-12-02 | $5.28 | $5.31 | $5.28 | $5.28 | $2.83 | 404,601 |
| 2016-12-01 | $5.29 | $5.32 | $5.28 | $5.30 | $2.84 | 246,073 |
| 2016-11-30 | $5.38 | $5.38 | $5.29 | $5.30 | $2.84 | 970,142 |
| 2016-11-29 | $5.31 | $5.39 | $5.31 | $5.36 | $2.87 | 368,344 |
| 2016-11-28 | $5.25 | $5.34 | $5.23 | $5.32 | $2.85 | 370,785 |
| 2016-11-25 | $5.33 | $5.38 | $5.26 | $5.28 | $2.83 | 216,819 |
| 2016-11-23 | $5.28 | $5.36 | $5.28 | $5.33 | $2.85 | 323,649 |
| 2016-11-22 | $5.24 | $5.31 | $5.24 | $5.31 | $2.84 | 280,118 |
| 2016-11-21 | $5.21 | $5.22 | $5.19 | $5.22 | $2.79 | 194,907 |
| 2016-11-18 | $5.18 | $5.23 | $5.18 | $5.21 | $2.79 | 192,466 |
| 2016-11-17 | $5.22 | $5.26 | $5.19 | $5.21 | $2.79 | 346,962 |
| 2016-11-16 | $5.18 | $5.21 | $5.17 | $5.18 | $2.77 | 176,415 |
| 2016-11-15 | $5.16 | $5.25 | $5.16 | $5.23 | $2.80 | 235,924 |
| 2016-11-14 | $5.21 | $5.22 | $5.13 | $5.17 | $2.77 | 334,316 |
| 2016-11-11 | $5.27 | $5.28 | $5.18 | $5.21 | $2.79 | 269,928 |
| 2016-11-10 | $5.37 | $5.40 | $5.28 | $5.29 | $2.83 | 277,553 |
| 2016-11-09 | $5.33 | $5.42 | $5.30 | $5.39 | $2.89 | 154,739 |
| 2016-11-08 | $5.37 | $5.43 | $5.35 | $5.40 | $2.89 | 147,486 |
| 2016-11-07 | $5.36 | $5.43 | $5.36 | $5.41 | $2.90 | 121,639 |
| 2016-11-04 | $5.33 | $5.36 | $5.32 | $5.32 | $2.85 | 173,933 |
| 2016-11-03 | $5.40 | $5.42 | $5.35 | $5.35 | $2.86 | 134,912 |
| 2016-11-02 | $5.47 | $5.47 | $5.40 | $5.43 | $2.91 | 335,946 |
| 2016-11-01 | $5.52 | $5.52 | $5.46 | $5.49 | $2.94 | 151,409 |
| 2016-10-31 | $5.52 | $5.57 | $5.52 | $5.54 | $2.97 | 182,766 |
| 2016-10-28 | $5.51 | $5.55 | $5.51 | $5.52 | $2.96 | 121,254 |
| 2016-10-27 | $5.57 | $5.59 | $5.52 | $5.52 | $2.96 | 111,076 |
| 2016-10-26 | $5.53 | $5.59 | $5.53 | $5.57 | $2.98 | 169,885 |
| 2016-10-25 | $5.55 | $5.57 | $5.54 | $5.54 | $2.97 | 155,801 |
| 2016-10-24 | $5.55 | $5.57 | $5.54 | $5.55 | $2.97 | 130,268 |
| 2016-10-21 | $5.57 | $5.57 | $5.53 | $5.55 | $2.97 | 149,585 |
| 2016-10-20 | $5.55 | $5.60 | $5.53 | $5.58 | $2.99 | 172,168 |
| 2016-10-19 | $5.56 | $5.60 | $5.56 | $5.58 | $2.99 | 195,488 |
| 2016-10-18 | $5.53 | $5.56 | $5.52 | $5.54 | $2.97 | 130,209 |
| 2016-10-17 | $5.55 | $5.55 | $5.49 | $5.50 | $2.94 | 227,025 |
| 2016-10-14 | $5.57 | $5.58 | $5.55 | $5.58 | $2.98 | 68,833 |
| 2016-10-13 | $5.55 | $5.60 | $5.53 | $5.53 | $2.96 | 74,427 |
| 2016-10-12 | $5.59 | $5.60 | $5.55 | $5.58 | $2.99 | 124,322 |
| 2016-10-11 | $5.63 | $5.64 | $5.58 | $5.59 | $2.99 | 107,463 |
| 2016-10-10 | $5.65 | $5.65 | $5.60 | $5.65 | $3.03 | 147,430 |
| 2016-10-07 | $5.66 | $5.68 | $5.62 | $5.63 | $3.01 | 103,700 |
| 2016-10-06 | $5.70 | $5.72 | $5.65 | $5.69 | $3.05 | 115,224 |
| 2016-10-05 | $5.77 | $5.78 | $5.70 | $5.71 | $3.06 | 92,347 |
| 2016-10-04 | $5.81 | $5.82 | $5.75 | $5.76 | $3.08 | 154,529 |
| 2016-10-03 | $5.79 | $5.83 | $5.78 | $5.80 | $3.11 | 153,828 |
| 2016-09-30 | $5.83 | $5.84 | $5.80 | $5.81 | $3.11 | 85,336 |
| 2016-09-29 | $5.80 | $5.82 | $5.77 | $5.80 | $3.11 | 244,492 |
| 2016-09-28 | $5.82 | $5.83 | $5.77 | $5.79 | $3.10 | 173,755 |
| 2016-09-27 | $5.77 | $5.82 | $5.74 | $5.79 | $3.10 | 185,484 |
| 2016-09-26 | $5.76 | $5.78 | $5.72 | $5.76 | $3.08 | 219,939 |
| 2016-09-23 | $5.75 | $5.79 | $5.74 | $5.78 | $3.09 | 153,344 |
| 2016-09-22 | $5.82 | $5.84 | $5.78 | $5.79 | $3.10 | 280,752 |
| 2016-09-21 | $5.71 | $5.78 | $5.71 | $5.77 | $3.09 | 343,794 |
| 2016-09-20 | $5.73 | $5.74 | $5.68 | $5.70 | $3.05 | 208,880 |
| 2016-09-19 | $5.68 | $5.72 | $5.68 | $5.70 | $3.05 | 125,398 |
| 2016-09-16 | $5.71 | $5.73 | $5.67 | $5.67 | $3.04 | 120,248 |
| 2016-09-15 | $5.69 | $5.74 | $5.68 | $5.73 | $3.07 | 162,517 |
| 2016-09-14 | $5.77 | $5.77 | $5.68 | $5.71 | $3.06 | 142,269 |
| 2016-09-13 | $5.79 | $5.82 | $5.74 | $5.76 | $3.08 | 163,833 |
| 2016-09-12 | $5.81 | $5.87 | $5.78 | $5.87 | $3.14 | 208,247 |
| 2016-09-09 | $5.96 | $5.99 | $5.95 | $5.95 | $3.11 | 203,457 |
| 2016-09-08 | $6.02 | $6.04 | $5.99 | $6.02 | $3.15 | 279,987 |
| 2016-09-07 | $5.96 | $6.02 | $5.96 | $6.02 | $3.15 | 198,119 |
| 2016-09-06 | $5.92 | $5.99 | $5.90 | $5.96 | $3.12 | 205,638 |
| 2016-09-02 | $5.92 | $5.96 | $5.88 | $5.89 | $3.08 | 1,385,503 |
| 2016-09-01 | $5.94 | $5.94 | $5.89 | $5.90 | $3.09 | 212,897 |
| 2016-08-31 | $5.95 | $5.96 | $5.90 | $5.91 | $3.09 | 215,566 |
| 2016-08-30 | $5.95 | $5.97 | $5.93 | $5.93 | $3.10 | 238,948 |
| 2016-08-29 | $6.00 | $6.02 | $5.95 | $5.97 | $3.12 | 399,432 |
| 2016-08-26 | $5.98 | $6.03 | $5.98 | $6.02 | $3.15 | 184,860 |
| 2016-08-25 | $6.00 | $6.04 | $5.95 | $5.97 | $3.12 | 294,033 |
| 2016-08-24 | $6.04 | $6.05 | $5.98 | $5.98 | $3.13 | 135,560 |
| 2016-08-23 | $6.07 | $6.07 | $6.00 | $6.02 | $3.15 | 220,822 |
| 2016-08-22 | $6.04 | $6.04 | $6.00 | $6.04 | $3.16 | 157,951 |
| 2016-08-19 | $6.06 | $6.06 | $6.01 | $6.03 | $3.16 | 141,211 |
| 2016-08-18 | $5.99 | $6.05 | $5.98 | $6.03 | $3.16 | 121,744 |
| 2016-08-17 | $6.01 | $6.03 | $5.97 | $6.01 | $3.15 | 81,458 |
| 2016-08-16 | $6.01 | $6.01 | $5.96 | $6.01 | $3.15 | 108,793 |
| 2016-08-15 | $5.99 | $6.03 | $5.99 | $6.01 | $3.15 | 197,877 |
| 2016-08-12 | $6.02 | $6.05 | $5.99 | $6.01 | $3.15 | 107,111 |
| 2016-08-11 | $6.02 | $6.05 | $6.00 | $6.02 | $3.15 | 165,292 |
| 2016-08-10 | $6.01 | $6.03 | $5.99 | $6.03 | $3.16 | 150,832 |
| 2016-08-09 | $5.97 | $6.03 | $5.97 | $6.00 | $3.14 | 120,590 |
| 2016-08-08 | $5.98 | $6.00 | $5.96 | $5.98 | $3.13 | 167,723 |
| 2016-08-05 | $6.03 | $6.07 | $5.99 | $5.99 | $3.14 | 140,043 |
| 2016-08-04 | $6.00 | $6.01 | $5.97 | $6.01 | $3.15 | 127,441 |
| 2016-08-03 | $6.03 | $6.05 | $5.94 | $6.02 | $3.15 | 206,253 |
| 2016-08-02 | $6.10 | $6.10 | $6.03 | $6.04 | $3.16 | 149,633 |
| 2016-08-01 | $6.12 | $6.13 | $6.08 | $6.10 | $3.19 | 142,140 |
| 2016-07-29 | $6.09 | $6.13 | $6.06 | $6.11 | $3.20 | 124,225 |
| 2016-07-28 | $6.01 | $6.11 | $6.01 | $6.10 | $3.19 | 153,984 |
| 2016-07-27 | $6.07 | $6.09 | $6.00 | $6.04 | $3.16 | 493,023 |
| 2016-07-26 | $6.05 | $6.09 | $6.00 | $6.09 | $3.19 | 207,334 |
| 2016-07-25 | $6.08 | $6.08 | $6.04 | $6.06 | $3.17 | 206,207 |
| 2016-07-22 | $6.04 | $6.10 | $6.04 | $6.09 | $3.19 | 113,759 |
| 2016-07-21 | $6.08 | $6.10 | $6.03 | $6.03 | $3.16 | 146,084 |
| 2016-07-20 | $6.05 | $6.11 | $6.04 | $6.07 | $3.18 | 132,060 |
| 2016-07-19 | $6.02 | $6.09 | $6.01 | $6.05 | $3.17 | 102,140 |
| 2016-07-18 | $6.08 | $6.09 | $6.04 | $6.04 | $3.16 | 205,585 |
| 2016-07-15 | $6.12 | $6.12 | $6.05 | $6.06 | $3.17 | 143,700 |
| 2016-07-14 | $6.12 | $6.15 | $6.06 | $6.15 | $3.22 | 388,994 |
| 2016-07-13 | $6.01 | $6.12 | $6.01 | $6.05 | $3.17 | 384,889 |
| 2016-07-12 | $6.05 | $6.05 | $6.01 | $6.01 | $3.15 | 163,450 |
| 2016-07-11 | $6.04 | $6.04 | $6.00 | $6.01 | $3.15 | 187,983 |
| 2016-07-08 | $6.02 | $6.02 | $5.98 | $6.01 | $3.15 | 107,310 |
| 2016-07-07 | $6.00 | $6.00 | $5.94 | $5.96 | $3.12 | 58,293 |
| 2016-07-06 | $5.97 | $6.01 | $5.94 | $5.99 | $3.14 | 167,955 |
| 2016-07-05 | $6.00 | $6.06 | $5.95 | $5.99 | $3.14 | 158,108 |
| 2016-07-01 | $6.02 | $6.05 | $5.99 | $6.04 | $3.16 | 181,837 |
| 2016-06-30 | $5.95 | $5.98 | $5.92 | $5.97 | $3.12 | 144,656 |
| 2016-06-29 | $5.81 | $5.90 | $5.81 | $5.90 | $3.09 | 291,062 |
| 2016-06-28 | $5.59 | $5.73 | $5.59 | $5.72 | $2.99 | 288,985 |
| 2016-06-27 | $5.70 | $5.73 | $5.52 | $5.53 | $2.89 | 349,805 |
| 2016-06-24 | $5.86 | $5.88 | $5.75 | $5.82 | $3.05 | 288,662 |
| 2016-06-23 | $6.08 | $6.09 | $6.00 | $6.04 | $3.16 | 221,105 |
| 2016-06-22 | $6.06 | $6.06 | $6.00 | $6.01 | $3.15 | 105,101 |
| 2016-06-21 | $6.03 | $6.06 | $5.98 | $6.06 | $3.17 | 213,958 |
| 2016-06-20 | $6.02 | $6.02 | $5.94 | $5.99 | $3.14 | 215,014 |
| 2016-06-17 | $5.84 | $5.97 | $5.83 | $5.94 | $3.11 | 133,363 |
| 2016-06-16 | $5.88 | $5.88 | $5.82 | $5.83 | $3.05 | 164,692 |
| 2016-06-15 | $5.91 | $5.92 | $5.87 | $5.88 | $3.08 | 119,491 |
| 2016-06-14 | $5.88 | $5.90 | $5.87 | $5.89 | $3.08 | 172,341 |
| 2016-06-13 | $6.02 | $6.07 | $5.90 | $5.90 | $3.09 | 196,889 |
| 2016-06-10 | $6.23 | $6.23 | $6.15 | $6.15 | $3.15 | 189,403 |
| 2016-06-09 | $6.28 | $6.34 | $6.19 | $6.24 | $3.19 | 184,675 |
| 2016-06-08 | $6.19 | $6.29 | $6.18 | $6.29 | $3.22 | 189,544 |
| 2016-06-07 | $6.17 | $6.18 | $6.14 | $6.18 | $3.16 | 193,356 |
| 2016-06-06 | $6.10 | $6.22 | $6.09 | $6.22 | $3.18 | 260,367 |
| 2016-06-03 | $6.10 | $6.12 | $6.07 | $6.12 | $3.13 | 132,353 |
| 2016-06-02 | $6.06 | $6.15 | $6.04 | $6.12 | $3.13 | 867,673 |
| 2016-06-01 | $6.05 | $6.10 | $6.04 | $6.10 | $3.12 | 215,766 |
| 2016-05-31 | $6.08 | $6.09 | $6.04 | $6.06 | $3.10 | 100,550 |
| 2016-05-27 | $6.11 | $6.11 | $6.05 | $6.07 | $3.11 | 159,656 |
| 2016-05-26 | $6.05 | $6.11 | $6.05 | $6.08 | $3.11 | 273,751 |
| 2016-05-25 | $5.98 | $6.03 | $5.98 | $6.01 | $3.08 | 86,659 |
| 2016-05-24 | $5.95 | $5.97 | $5.93 | $5.95 | $3.04 | 110,083 |
| 2016-05-23 | $5.91 | $5.93 | $5.90 | $5.92 | $3.03 | 128,387 |
| 2016-05-20 | $5.90 | $5.94 | $5.88 | $5.91 | $3.02 | 100,430 |
| 2016-05-19 | $5.89 | $5.91 | $5.86 | $5.88 | $3.01 | 252,261 |
| 2016-05-18 | $5.96 | $6.00 | $5.87 | $5.87 | $3.00 | 166,864 |
| 2016-05-17 | $6.00 | $6.00 | $5.97 | $5.97 | $3.05 | 142,851 |
| 2016-05-16 | $5.95 | $6.00 | $5.94 | $5.99 | $3.06 | 187,005 |
| 2016-05-13 | $5.99 | $6.00 | $5.95 | $5.96 | $3.05 | 103,418 |
| 2016-05-12 | $6.02 | $6.02 | $5.97 | $6.01 | $3.08 | 141,774 |
| 2016-05-11 | $6.03 | $6.03 | $5.96 | $5.99 | $3.06 | 192,803 |
| 2016-05-10 | $6.00 | $6.05 | $6.00 | $6.04 | $3.09 | 154,874 |
| 2016-05-09 | $5.96 | $6.00 | $5.96 | $6.00 | $3.07 | 200,918 |
| 2016-05-06 | $5.96 | $5.99 | $5.94 | $5.98 | $3.06 | 193,747 |
| 2016-05-05 | $6.01 | $6.04 | $5.98 | $5.98 | $3.06 | 168,304 |
| 2016-05-04 | $6.00 | $6.03 | $5.99 | $6.02 | $3.08 | 152,250 |
| 2016-05-03 | $6.06 | $6.07 | $6.00 | $6.04 | $3.09 | 146,147 |
| 2016-05-02 | $6.05 | $6.10 | $6.02 | $6.08 | $3.11 | 142,645 |
| 2016-04-29 | $6.04 | $6.05 | $6.00 | $6.05 | $3.10 | 161,267 |
| 2016-04-28 | $6.04 | $6.07 | $6.02 | $6.03 | $3.09 | 156,725 |
| 2016-04-27 | $6.04 | $6.07 | $6.00 | $6.04 | $3.09 | 229,849 |
| 2016-04-26 | $5.98 | $6.03 | $5.95 | $6.02 | $3.08 | 174,427 |
| 2016-04-25 | $5.90 | $5.96 | $5.88 | $5.94 | $3.04 | 223,517 |
| 2016-04-22 | $5.95 | $5.98 | $5.88 | $5.90 | $3.02 | 214,690 |
| 2016-04-21 | $6.08 | $6.08 | $5.96 | $5.98 | $3.06 | 167,579 |
| 2016-04-20 | $6.03 | $6.09 | $6.03 | $6.06 | $3.10 | 250,436 |
| 2016-04-19 | $6.03 | $6.06 | $6.03 | $6.04 | $3.09 | 116,367 |
| 2016-04-18 | $5.92 | $6.06 | $5.92 | $6.02 | $3.08 | 317,626 |
| 2016-04-15 | $5.92 | $5.98 | $5.90 | $5.95 | $3.04 | 147,487 |
| 2016-04-14 | $6.00 | $6.00 | $5.95 | $5.97 | $3.05 | 117,618 |
| 2016-04-13 | $5.96 | $5.98 | $5.95 | $5.98 | $3.06 | 125,794 |
| 2016-04-12 | $5.93 | $5.94 | $5.88 | $5.90 | $3.02 | 152,410 |
| 2016-04-11 | $5.88 | $5.95 | $5.86 | $5.90 | $3.02 | 200,866 |
| 2016-04-08 | $5.82 | $5.89 | $5.82 | $5.84 | $2.99 | 130,124 |
| 2016-04-07 | $5.85 | $5.86 | $5.78 | $5.80 | $2.97 | 284,880 |
| 2016-04-06 | $5.87 | $5.87 | $5.81 | $5.84 | $2.99 | 196,784 |
| 2016-04-05 | $5.87 | $5.87 | $5.78 | $5.82 | $2.98 | 211,350 |
| 2016-04-04 | $5.99 | $5.99 | $5.82 | $5.88 | $3.01 | 498,028 |
| 2016-04-01 | $5.96 | $5.99 | $5.89 | $5.99 | $3.06 | 282,703 |
| 2016-03-31 | $5.93 | $5.97 | $5.90 | $5.97 | $3.05 | 146,524 |
| 2016-03-30 | $5.93 | $5.96 | $5.89 | $5.94 | $3.04 | 140,204 |
| 2016-03-29 | $5.82 | $5.88 | $5.79 | $5.88 | $3.01 | 225,278 |
| 2016-03-28 | $5.81 | $5.82 | $5.78 | $5.81 | $2.97 | 105,412 |
| 2016-03-24 | $5.80 | $5.81 | $5.74 | $5.81 | $2.97 | 225,711 |
| 2016-03-23 | $5.85 | $5.86 | $5.80 | $5.82 | $2.98 | 161,314 |
| 2016-03-22 | $5.84 | $5.86 | $5.82 | $5.83 | $2.98 | 153,141 |
| 2016-03-21 | $5.89 | $5.90 | $5.83 | $5.85 | $2.99 | 165,103 |
| 2016-03-18 | $5.83 | $5.89 | $5.83 | $5.87 | $3.00 | 163,795 |
| 2016-03-17 | $5.77 | $5.86 | $5.77 | $5.85 | $2.99 | 142,049 |
| 2016-03-16 | $5.74 | $5.78 | $5.70 | $5.77 | $2.95 | 150,843 |
| 2016-03-15 | $5.71 | $5.75 | $5.70 | $5.72 | $2.93 | 92,767 |
| 2016-03-14 | $5.76 | $5.77 | $5.72 | $5.74 | $2.94 | 154,548 |
| 2016-03-11 | $5.74 | $5.77 | $5.69 | $5.75 | $2.94 | 172,035 |
| 2016-03-10 | $5.86 | $5.90 | $5.80 | $5.80 | $2.90 | 150,797 |
| 2016-03-09 | $5.83 | $5.85 | $5.80 | $5.82 | $2.91 | 128,229 |
| 2016-03-08 | $5.77 | $5.84 | $5.77 | $5.83 | $2.91 | 122,104 |
| 2016-03-07 | $5.85 | $5.86 | $5.77 | $5.80 | $2.90 | 156,097 |
| 2016-03-04 | $5.84 | $5.89 | $5.81 | $5.87 | $2.93 | 198,976 |
| 2016-03-03 | $5.83 | $5.84 | $5.77 | $5.84 | $2.92 | 461,689 |
| 2016-03-02 | $5.75 | $5.82 | $5.72 | $5.80 | $2.90 | 320,478 |
| 2016-03-01 | $5.73 | $5.78 | $5.69 | $5.77 | $2.88 | 195,173 |
| 2016-02-29 | $5.70 | $5.73 | $5.66 | $5.69 | $2.84 | 189,892 |
| 2016-02-26 | $5.70 | $5.72 | $5.67 | $5.69 | $2.84 | 210,360 |
| 2016-02-25 | $5.56 | $5.68 | $5.55 | $5.65 | $2.82 | 201,421 |
| 2016-02-24 | $5.52 | $5.57 | $5.48 | $5.56 | $2.78 | 228,436 |
| 2016-02-23 | $5.52 | $5.58 | $5.52 | $5.55 | $2.77 | 278,133 |
| 2016-02-22 | $5.51 | $5.54 | $5.50 | $5.52 | $2.76 | 338,047 |
| 2016-02-19 | $5.50 | $5.50 | $5.42 | $5.44 | $2.72 | 784,290 |
| 2016-02-18 | $5.59 | $5.59 | $5.53 | $5.54 | $2.77 | 185,591 |
| 2016-02-17 | $5.53 | $5.59 | $5.47 | $5.59 | $2.79 | 141,012 |
| 2016-02-16 | $5.48 | $5.50 | $5.41 | $5.47 | $2.73 | 290,398 |
| 2016-02-12 | $5.35 | $5.44 | $5.33 | $5.40 | $2.70 | 251,216 |
| 2016-02-11 | $5.37 | $5.38 | $5.26 | $5.34 | $2.67 | 301,117 |
| 2016-02-10 | $5.40 | $5.46 | $5.39 | $5.44 | $2.72 | 214,606 |
| 2016-02-09 | $5.45 | $5.49 | $5.34 | $5.38 | $2.69 | 260,063 |
| 2016-02-08 | $5.64 | $5.64 | $5.49 | $5.49 | $2.74 | 483,870 |
| 2016-02-05 | $5.72 | $5.76 | $5.65 | $5.66 | $2.83 | 226,128 |
| 2016-02-04 | $5.74 | $5.78 | $5.70 | $5.76 | $2.88 | 153,910 |
| 2016-02-03 | $5.72 | $5.74 | $5.62 | $5.73 | $2.86 | 295,512 |
| 2016-02-02 | $5.73 | $5.75 | $5.65 | $5.68 | $2.84 | 232,110 |
| 2016-02-01 | $5.80 | $5.80 | $5.73 | $5.76 | $2.88 | 382,828 |
| 2016-01-29 | $5.70 | $5.78 | $5.63 | $5.78 | $2.89 | 297,262 |
| 2016-01-28 | $5.56 | $5.67 | $5.55 | $5.66 | $2.83 | 477,669 |
| 2016-01-27 | $5.54 | $5.57 | $5.46 | $5.53 | $2.76 | 178,477 |
| 2016-01-26 | $5.39 | $5.57 | $5.36 | $5.54 | $2.77 | 259,539 |
| 2016-01-25 | $5.40 | $5.42 | $5.37 | $5.39 | $2.69 | 254,945 |
| 2016-01-22 | $5.33 | $5.43 | $5.30 | $5.43 | $2.71 | 180,194 |
| 2016-01-21 | $5.16 | $5.30 | $5.16 | $5.26 | $2.63 | 347,341 |
| 2016-01-20 | $5.25 | $5.26 | $5.02 | $5.15 | $2.57 | 357,970 |
| 2016-01-19 | $5.36 | $5.39 | $5.28 | $5.30 | $2.65 | 280,226 |
| 2016-01-15 | $5.34 | $5.39 | $5.28 | $5.36 | $2.68 | 251,033 |
| 2016-01-14 | $5.41 | $5.49 | $5.35 | $5.45 | $2.72 | 305,260 |
| 2016-01-13 | $5.60 | $5.60 | $5.44 | $5.45 | $2.72 | 211,631 |
| 2016-01-12 | $5.60 | $5.64 | $5.49 | $5.58 | $2.79 | 274,857 |
| 2016-01-11 | $5.63 | $5.70 | $5.51 | $5.55 | $2.77 | 349,044 |
| 2016-01-08 | $5.68 | $5.68 | $5.61 | $5.61 | $2.80 | 170,673 |
| 2016-01-07 | $5.67 | $5.69 | $5.65 | $5.66 | $2.83 | 143,667 |
| 2016-01-06 | $5.73 | $5.76 | $5.70 | $5.72 | $2.86 | 190,472 |
| 2016-01-05 | $5.88 | $5.88 | $5.75 | $5.77 | $2.88 | 362,921 |
| 2016-01-04 | $5.89 | $5.90 | $5.74 | $5.85 | $2.92 | 252,489 |
| 2015-12-31 | $5.90 | $5.92 | $5.89 | $5.92 | $2.96 | 178,784 |
| 2015-12-30 | $5.91 | $5.93 | $5.90 | $5.92 | $2.96 | 171,665 |
| 2015-12-29 | $5.81 | $5.93 | $5.81 | $5.90 | $2.95 | 277,029 |
| 2015-12-28 | $5.82 | $5.85 | $5.79 | $5.81 | $2.90 | 237,128 |
| 2015-12-24 | $5.87 | $5.87 | $5.80 | $5.85 | $2.92 | 122,657 |
| 2015-12-23 | $5.76 | $5.88 | $5.75 | $5.86 | $2.93 | 272,991 |
| 2015-12-22 | $5.69 | $5.74 | $5.68 | $5.73 | $2.86 | 374,567 |
| 2015-12-21 | $5.72 | $5.73 | $5.67 | $5.69 | $2.84 | 268,742 |
| 2015-12-18 | $5.63 | $5.72 | $5.63 | $5.68 | $2.84 | 232,609 |
| 2015-12-17 | $5.79 | $5.79 | $5.63 | $5.63 | $2.81 | 683,274 |
| 2015-12-16 | $5.63 | $5.79 | $5.61 | $5.75 | $2.87 | 228,116 |
| 2015-12-15 | $5.56 | $5.63 | $5.56 | $5.62 | $2.81 | 282,019 |
| 2015-12-14 | $5.69 | $5.70 | $5.51 | $5.56 | $2.78 | 426,329 |
| 2015-12-11 | $5.74 | $5.77 | $5.67 | $5.67 | $2.83 | 313,421 |
| 2015-12-10 | $5.96 | $6.02 | $5.94 | $5.97 | $2.89 | 172,404 |
| 2015-12-09 | $6.02 | $6.04 | $5.95 | $5.97 | $2.89 | 254,892 |
| 2015-12-08 | $6.00 | $6.01 | $5.95 | $6.01 | $2.91 | 241,022 |
| 2015-12-07 | $6.07 | $6.09 | $6.00 | $6.03 | $2.92 | 276,489 |
| 2015-12-04 | $6.04 | $6.11 | $6.04 | $6.11 | $2.96 | 202,844 |
| 2015-12-03 | $6.10 | $6.10 | $6.03 | $6.07 | $2.94 | 274,386 |
| 2015-12-02 | $6.08 | $6.10 | $6.06 | $6.10 | $2.96 | 300,999 |
| 2015-12-01 | $6.06 | $6.10 | $6.05 | $6.10 | $2.96 | 234,224 |
| 2015-11-30 | $6.01 | $6.06 | $6.01 | $6.06 | $2.94 | 145,030 |
| 2015-11-27 | $6.01 | $6.06 | $6.01 | $6.04 | $2.93 | 129,357 |
| 2015-11-25 | $6.03 | $6.03 | $6.00 | $6.03 | $2.92 | 124,830 |
| 2015-11-24 | $6.02 | $6.07 | $6.00 | $6.03 | $2.92 | 136,354 |
| 2015-11-23 | $6.04 | $6.10 | $6.03 | $6.08 | $2.95 | 299,446 |
| 2015-11-20 | $6.05 | $6.06 | $6.03 | $6.06 | $2.94 | 144,184 |
| 2015-11-19 | $6.06 | $6.09 | $6.01 | $6.05 | $2.93 | 202,930 |
| 2015-11-18 | $6.02 | $6.06 | $6.00 | $6.05 | $2.93 | 141,692 |
| 2015-11-17 | $5.96 | $6.05 | $5.96 | $6.01 | $2.91 | 431,821 |
| 2015-11-16 | $5.86 | $5.98 | $5.86 | $5.93 | $2.87 | 354,421 |
| 2015-11-13 | $5.93 | $5.98 | $5.90 | $5.91 | $2.86 | 226,346 |
| 2015-11-12 | $6.03 | $6.07 | $5.97 | $5.97 | $2.89 | 267,832 |
| 2015-11-11 | $6.14 | $6.19 | $6.08 | $6.08 | $2.95 | 194,127 |
| 2015-11-10 | $6.16 | $6.19 | $6.14 | $6.14 | $2.98 | 137,340 |
| 2015-11-09 | $6.24 | $6.26 | $6.16 | $6.20 | $3.00 | 141,822 |
| 2015-11-06 | $6.26 | $6.28 | $6.24 | $6.26 | $3.03 | 158,472 |
| 2015-11-05 | $6.35 | $6.35 | $6.29 | $6.30 | $3.05 | 313,186 |
| 2015-11-04 | $6.35 | $6.35 | $6.30 | $6.31 | $3.06 | 220,675 |
| 2015-11-03 | $6.36 | $6.40 | $6.33 | $6.40 | $3.10 | 220,711 |
| 2015-11-02 | $6.33 | $6.38 | $6.33 | $6.37 | $3.09 | 215,766 |
| 2015-10-30 | $6.30 | $6.33 | $6.26 | $6.33 | $3.07 | 136,685 |
| 2015-10-29 | $6.26 | $6.29 | $6.26 | $6.28 | $3.04 | 119,898 |
| 2015-10-28 | $6.30 | $6.33 | $6.25 | $6.30 | $3.05 | 156,193 |
| 2015-10-27 | $6.36 | $6.40 | $6.25 | $6.25 | $3.03 | 192,905 |
| 2015-10-26 | $6.45 | $6.46 | $6.39 | $6.39 | $3.10 | 125,710 |
| 2015-10-23 | $6.50 | $6.52 | $6.45 | $6.48 | $3.14 | 177,967 |
| 2015-10-22 | $6.45 | $6.50 | $6.44 | $6.48 | $3.14 | 96,517 |
| 2015-10-21 | $6.44 | $6.46 | $6.40 | $6.41 | $3.11 | 159,451 |
| 2015-10-20 | $6.41 | $6.42 | $6.39 | $6.41 | $3.11 | 160,500 |
| 2015-10-19 | $6.36 | $6.48 | $6.34 | $6.41 | $3.11 | 306,413 |
| 2015-10-16 | $6.30 | $6.42 | $6.29 | $6.41 | $3.11 | 196,604 |
| 2015-10-15 | $6.31 | $6.31 | $6.21 | $6.31 | $3.06 | 294,961 |
| 2015-10-14 | $6.26 | $6.27 | $6.18 | $6.21 | $3.01 | 309,911 |
| 2015-10-13 | $6.22 | $6.27 | $6.20 | $6.25 | $3.03 | 270,680 |
| 2015-10-12 | $6.28 | $6.28 | $6.24 | $6.28 | $3.04 | 111,265 |
| 2015-10-09 | $6.27 | $6.28 | $6.19 | $6.28 | $3.04 | 260,293 |
| 2015-10-08 | $6.15 | $6.23 | $6.13 | $6.22 | $3.01 | 185,557 |
| 2015-10-07 | $6.11 | $6.19 | $6.09 | $6.19 | $3.00 | 247,628 |
| 2015-10-06 | $6.06 | $6.09 | $6.05 | $6.09 | $2.95 | 135,432 |
| 2015-10-05 | $6.01 | $6.08 | $5.97 | $6.08 | $2.95 | 199,247 |
| 2015-10-02 | $5.87 | $5.97 | $5.85 | $5.96 | $2.89 | 202,703 |
| 2015-10-01 | $5.91 | $5.94 | $5.85 | $5.92 | $2.87 | 300,431 |
| 2015-09-30 | $5.90 | $5.95 | $5.89 | $5.91 | $2.86 | 209,676 |
| 2015-09-29 | $5.93 | $5.94 | $5.83 | $5.87 | $2.84 | 191,508 |
| 2015-09-28 | $6.02 | $6.04 | $5.94 | $5.95 | $2.88 | 207,224 |
| 2015-09-25 | $6.05 | $6.08 | $6.04 | $6.04 | $2.93 | 133,289 |
| 2015-09-24 | $6.08 | $6.09 | $6.00 | $6.03 | $2.92 | 313,060 |
| 2015-09-23 | $6.03 | $6.12 | $6.03 | $6.05 | $2.93 | 114,214 |
| 2015-09-22 | $6.06 | $6.08 | $6.03 | $6.04 | $2.93 | 105,139 |
| 2015-09-21 | $6.13 | $6.15 | $6.11 | $6.13 | $2.97 | 191,694 |
| 2015-09-18 | $6.09 | $6.15 | $6.09 | $6.15 | $2.98 | 169,932 |
| 2015-09-17 | $6.11 | $6.17 | $6.10 | $6.17 | $2.99 | 129,994 |
| 2015-09-16 | $6.11 | $6.16 | $6.10 | $6.12 | $2.97 | 219,688 |
| 2015-09-15 | $6.06 | $6.12 | $6.02 | $6.09 | $2.95 | 151,745 |
| 2015-09-14 | $6.10 | $6.11 | $6.06 | $6.09 | $2.95 | 241,984 |
| 2015-09-11 | $6.12 | $6.12 | $6.06 | $6.10 | $2.96 | 87,344 |
| 2015-09-10 | $6.24 | $6.31 | $6.24 | $6.29 | $2.96 | 164,048 |
| 2015-09-09 | $6.39 | $6.39 | $6.21 | $6.25 | $2.94 | 295,190 |
| 2015-09-08 | $6.29 | $6.33 | $6.26 | $6.33 | $2.98 | 96,772 |
| 2015-09-04 | $6.26 | $6.30 | $6.22 | $6.22 | $2.93 | 120,374 |
| 2015-09-03 | $6.31 | $6.36 | $6.31 | $6.35 | $2.99 | 105,510 |
| 2015-09-02 | $6.28 | $6.36 | $6.27 | $6.31 | $2.97 | 165,132 |
| 2015-09-01 | $6.23 | $6.31 | $6.20 | $6.26 | $2.95 | 128,089 |
| 2015-08-31 | $6.32 | $6.39 | $6.30 | $6.37 | $3.00 | 116,711 |
| 2015-08-28 | $6.31 | $6.38 | $6.31 | $6.37 | $3.00 | 122,320 |
| 2015-08-27 | $6.36 | $6.48 | $6.32 | $6.36 | $2.99 | 209,994 |
| 2015-08-26 | $6.24 | $6.31 | $6.17 | $6.31 | $2.97 | 160,124 |
| 2015-08-25 | $6.25 | $6.29 | $6.12 | $6.15 | $2.89 | 293,675 |
| 2015-08-24 | $6.14 | $6.18 | $6.03 | $6.05 | $2.85 | 438,098 |
| 2015-08-21 | $6.44 | $6.47 | $6.38 | $6.40 | $3.01 | 206,120 |
| 2015-08-20 | $6.52 | $6.55 | $6.45 | $6.47 | $3.05 | 163,884 |
| 2015-08-19 | $6.57 | $6.60 | $6.49 | $6.56 | $3.09 | 238,293 |
| 2015-08-18 | $6.60 | $6.62 | $6.54 | $6.59 | $3.10 | 200,581 |
| 2015-08-17 | $6.59 | $6.62 | $6.57 | $6.62 | $3.12 | 255,033 |
| 2015-08-14 | $6.61 | $6.63 | $6.58 | $6.63 | $3.12 | 239,605 |
| 2015-08-13 | $6.59 | $6.63 | $6.59 | $6.60 | $3.11 | 292,921 |
| 2015-08-12 | $6.62 | $6.62 | $6.55 | $6.62 | $3.12 | 183,956 |
| 2015-08-11 | $6.64 | $6.66 | $6.60 | $6.62 | $3.12 | 95,101 |
| 2015-08-10 | $6.63 | $6.70 | $6.63 | $6.69 | $3.15 | 146,707 |
| 2015-08-07 | $6.70 | $6.70 | $6.63 | $6.63 | $3.12 | 114,124 |
| 2015-08-06 | $6.81 | $6.81 | $6.71 | $6.73 | $3.17 | 205,900 |
| 2015-08-05 | $6.75 | $6.81 | $6.75 | $6.81 | $3.21 | 383,722 |
| 2015-08-04 | $6.76 | $6.80 | $6.74 | $6.75 | $3.18 | 139,147 |
| 2015-08-03 | $6.78 | $6.79 | $6.75 | $6.75 | $3.18 | 168,301 |
| 2015-07-31 | $6.78 | $6.84 | $6.77 | $6.78 | $3.19 | 202,939 |
| 2015-07-30 | $6.77 | $6.81 | $6.75 | $6.79 | $3.20 | 209,158 |