Aberdeen Asia-Pacific Income Fund Inc (FAX) Exchange: NYSE MKT
Data as of Aug. 20, 2025
$16.48 ($0.14) 0.86%
Aberdeen Asia-Pacific Income Fund Inc - Daily Information
Click for more stock information on Aberdeen Asia-Pacific Income Fund Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $16.39 |
| Previous Close | $16.48 |
| High | $16.64 |
| Low | $16.36 |
| Adjusted Open | $16.39 |
| Previous Adjusted Close | $16.48 |
| Adjusted High | $16.64 |
| Adjusted Low | $16.36 |
About Aberdeen Asia-Pacific Income Fund Inc (FAX)
Aberdeen Asia-Pacific Income Fund, Inc.
Invest in Aberdeen Asia-Pacific Income Fund Inc (FAX)
Historical Stock Data for Aberdeen Asia-Pacific Income Fund Inc (FAX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | $16.39 | $16.64 | $16.36 | $16.48 | $16.48 | 265,662 |
| 2025-08-15 | $16.40 | $16.60 | $16.34 | $16.34 | $16.34 | 175,812 |
| 2025-08-14 | $16.51 | $16.54 | $16.34 | $16.40 | $16.40 | 129,395 |
| 2025-08-13 | $16.34 | $16.55 | $16.34 | $16.55 | $16.55 | 181,018 |
| 2025-08-12 | $16.23 | $16.45 | $16.23 | $16.35 | $16.35 | 154,192 |
| 2025-08-11 | $16.35 | $16.35 | $16.25 | $16.28 | $16.28 | 96,858 |
| 2025-08-08 | $16.29 | $16.35 | $16.27 | $16.30 | $16.30 | 90,624 |
| 2025-08-07 | $16.28 | $16.33 | $16.22 | $16.28 | $16.28 | 125,158 |
| 2025-08-06 | $16.10 | $16.22 | $16.10 | $16.22 | $16.22 | 109,630 |
| 2025-08-05 | $16.05 | $16.18 | $16.00 | $16.17 | $16.17 | 136,243 |
| 2025-08-04 | $16.06 | $16.13 | $16.05 | $16.05 | $16.05 | 75,277 |
| 2025-08-01 | $16.10 | $16.23 | $16.02 | $16.11 | $16.11 | 110,736 |
| 2025-07-31 | $16.21 | $16.22 | $16.05 | $16.11 | $16.11 | 109,247 |
| 2025-07-30 | $16.15 | $16.18 | $16.06 | $16.16 | $16.16 | 167,219 |
| 2025-07-29 | $16.15 | $16.18 | $16.09 | $16.14 | $16.14 | 123,877 |
| 2025-07-28 | $16.04 | $16.12 | $16.01 | $16.11 | $16.11 | 236,390 |
| 2025-07-25 | $15.86 | $16.01 | $15.86 | $15.99 | $15.99 | 82,698 |
| 2025-07-24 | $15.85 | $15.92 | $15.84 | $15.85 | $15.85 | 114,935 |
| 2025-07-23 | $16.07 | $16.10 | $16.01 | $16.04 | $15.87 | 91,964 |
| 2025-07-22 | $16.03 | $16.07 | $15.99 | $16.07 | $15.90 | 95,394 |
| 2025-07-21 | $15.98 | $16.10 | $15.92 | $15.98 | $15.82 | 115,427 |
| 2025-07-18 | $15.99 | $16.00 | $15.91 | $16.00 | $15.84 | 159,406 |
| 2025-07-17 | $15.88 | $15.96 | $15.88 | $15.95 | $15.79 | 112,768 |
| 2025-07-16 | $15.95 | $16.04 | $15.86 | $15.90 | $15.74 | 142,317 |
| 2025-07-15 | $16.07 | $16.10 | $15.83 | $15.95 | $15.79 | 217,347 |
| 2025-07-14 | $16.17 | $16.17 | $15.85 | $15.96 | $15.80 | 158,033 |
| 2025-07-11 | $16.09 | $16.25 | $16.05 | $16.11 | $15.94 | 97,017 |
| 2025-07-10 | $16.10 | $16.25 | $16.04 | $16.09 | $15.92 | 145,693 |
| 2025-07-09 | $16.12 | $16.45 | $16.01 | $16.05 | $15.88 | 223,635 |
| 2025-07-08 | $16.18 | $16.19 | $15.93 | $16.04 | $15.87 | 134,895 |
| 2025-07-07 | $16.36 | $16.38 | $16.06 | $16.10 | $15.93 | 96,500 |
| 2025-07-03 | $16.41 | $16.44 | $16.32 | $16.34 | $16.34 | 74,703 |
| 2025-07-02 | $16.20 | $16.43 | $15.91 | $16.38 | $16.38 | 278,694 |
| 2025-07-01 | $15.95 | $16.20 | $15.95 | $16.17 | $16.17 | 227,571 |
| 2025-06-30 | $15.98 | $16.40 | $15.87 | $15.92 | $15.92 | 355,808 |
| 2025-06-27 | $15.85 | $15.98 | $15.81 | $15.94 | $15.94 | 185,768 |
| 2025-06-26 | $15.78 | $15.86 | $15.72 | $15.86 | $15.86 | 153,339 |
| 2025-06-25 | $15.73 | $15.79 | $15.65 | $15.77 | $15.77 | 128,126 |
| 2025-06-24 | $15.64 | $15.72 | $15.60 | $15.70 | $15.70 | 113,464 |
| 2025-06-23 | $15.71 | $15.73 | $15.52 | $15.61 | $15.61 | 126,282 |
| 2025-06-20 | $15.91 | $15.96 | $15.76 | $15.79 | $15.62 | 157,437 |
| 2025-06-18 | $15.83 | $15.90 | $15.77 | $15.79 | $15.62 | 116,554 |
| 2025-06-17 | $15.90 | $15.94 | $15.81 | $15.83 | $15.66 | 118,003 |
| 2025-06-16 | $15.91 | $15.96 | $15.86 | $15.87 | $15.70 | 134,250 |
| 2025-06-13 | $15.76 | $15.88 | $15.76 | $15.88 | $15.71 | 93,059 |
| 2025-06-12 | $15.77 | $15.82 | $15.75 | $15.78 | $15.61 | 86,939 |
| 2025-06-11 | $15.79 | $15.81 | $15.66 | $15.75 | $15.59 | 115,491 |
| 2025-06-10 | $15.77 | $15.81 | $15.72 | $15.75 | $15.59 | 80,386 |
| 2025-06-09 | $15.78 | $15.81 | $15.69 | $15.72 | $15.56 | 81,967 |
| 2025-06-06 | $15.78 | $15.79 | $15.74 | $15.75 | $15.75 | 52,104 |
| 2025-06-05 | $15.80 | $15.81 | $15.70 | $15.70 | $15.70 | 94,153 |
| 2025-06-04 | $15.73 | $15.79 | $15.69 | $15.78 | $15.78 | 70,383 |
| 2025-06-03 | $15.62 | $15.71 | $15.55 | $15.69 | $15.69 | 57,444 |
| 2025-06-02 | $15.59 | $15.68 | $15.50 | $15.58 | $15.58 | 95,747 |
| 2025-05-30 | $15.72 | $15.72 | $15.50 | $15.58 | $15.58 | 169,840 |
| 2025-05-29 | $15.49 | $15.75 | $15.48 | $15.66 | $15.66 | 150,354 |
| 2025-05-28 | $15.70 | $15.73 | $15.36 | $15.43 | $15.43 | 131,653 |
| 2025-05-27 | $15.42 | $15.71 | $15.39 | $15.68 | $15.68 | 188,137 |
| 2025-05-23 | $15.22 | $15.38 | $15.05 | $15.38 | $15.38 | 140,151 |
| 2025-05-22 | $15.35 | $15.35 | $15.21 | $15.29 | $15.29 | 137,897 |
| 2025-05-21 | $15.62 | $15.68 | $15.47 | $15.50 | $15.33 | 178,647 |
| 2025-05-20 | $15.68 | $15.72 | $15.55 | $15.63 | $15.46 | 123,303 |
| 2025-05-19 | $15.55 | $15.64 | $15.55 | $15.63 | $15.46 | 169,312 |
| 2025-05-16 | $15.64 | $15.65 | $15.51 | $15.58 | $15.58 | 127,826 |
| 2025-05-15 | $15.66 | $15.70 | $15.51 | $15.55 | $15.55 | 97,625 |
| 2025-05-14 | $15.77 | $15.79 | $15.60 | $15.64 | $15.64 | 100,438 |
| 2025-05-13 | $15.58 | $15.75 | $15.58 | $15.75 | $15.75 | 102,874 |
| 2025-05-12 | $15.64 | $15.69 | $15.49 | $15.57 | $15.57 | 97,122 |
| 2025-05-09 | $15.43 | $15.58 | $15.34 | $15.50 | $15.50 | 84,886 |
| 2025-05-08 | $15.42 | $15.59 | $15.31 | $15.34 | $15.34 | 111,123 |
| 2025-05-07 | $15.39 | $15.51 | $15.31 | $15.40 | $15.40 | 101,053 |
| 2025-05-06 | $15.63 | $15.63 | $15.31 | $15.38 | $15.38 | 151,139 |
| 2025-05-05 | $15.63 | $15.70 | $15.56 | $15.63 | $15.63 | 119,181 |
| 2025-05-02 | $15.64 | $15.70 | $15.55 | $15.60 | $15.60 | 75,909 |
| 2025-05-01 | $15.54 | $15.65 | $15.54 | $15.61 | $15.61 | 98,714 |
| 2025-04-30 | $15.45 | $15.49 | $15.35 | $15.49 | $15.49 | 184,732 |
| 2025-04-29 | $15.29 | $15.45 | $15.29 | $15.45 | $15.45 | 144,471 |
| 2025-04-28 | $15.13 | $15.28 | $15.12 | $15.25 | $15.25 | 82,011 |
| 2025-04-25 | $15.33 | $15.34 | $15.12 | $15.12 | $15.12 | 98,661 |
| 2025-04-24 | $15.35 | $15.42 | $15.15 | $15.28 | $15.28 | 105,272 |
| 2025-04-23 | $15.17 | $15.43 | $15.12 | $15.27 | $15.27 | 148,348 |
| 2025-04-22 | $15.09 | $15.27 | $15.05 | $15.25 | $15.09 | 156,879 |
| 2025-04-21 | $14.93 | $15.13 | $14.92 | $15.00 | $14.84 | 158,518 |
| 2025-04-17 | $14.92 | $15.07 | $14.90 | $15.01 | $14.85 | 98,351 |
| 2025-04-16 | $14.93 | $14.99 | $14.83 | $14.96 | $14.80 | 97,264 |
| 2025-04-15 | $15.09 | $15.09 | $14.80 | $14.95 | $14.79 | 120,347 |
| 2025-04-14 | $14.75 | $15.05 | $14.62 | $14.80 | $14.64 | 139,023 |
| 2025-04-11 | $14.55 | $14.88 | $14.37 | $14.49 | $14.34 | 113,431 |
| 2025-04-10 | $14.87 | $15.10 | $14.45 | $14.52 | $14.36 | 143,443 |
| 2025-04-09 | $14.65 | $15.18 | $14.38 | $15.07 | $14.91 | 282,884 |
| 2025-04-08 | $14.77 | $15.07 | $14.51 | $14.68 | $14.52 | 148,577 |
| 2025-04-07 | $14.31 | $15.00 | $13.99 | $14.57 | $14.41 | 438,929 |
| 2025-04-04 | $15.70 | $15.88 | $15.08 | $15.11 | $15.11 | 416,317 |
| 2025-04-03 | $15.78 | $15.88 | $15.73 | $15.73 | $15.73 | 82,431 |
| 2025-04-02 | $15.88 | $15.95 | $15.79 | $15.89 | $15.89 | 87,837 |
| 2025-04-01 | $15.76 | $15.88 | $15.76 | $15.85 | $15.85 | 110,994 |
| 2025-03-31 | $15.73 | $15.77 | $15.62 | $15.70 | $15.70 | 271,262 |
| 2025-03-28 | $15.68 | $15.72 | $15.56 | $15.67 | $15.67 | 135,425 |
| 2025-03-27 | $15.70 | $15.72 | $15.53 | $15.64 | $15.64 | 227,197 |
| 2025-03-26 | $15.85 | $15.87 | $15.65 | $15.70 | $15.70 | 147,130 |
| 2025-03-25 | $15.86 | $15.96 | $15.81 | $15.86 | $15.86 | 191,105 |
| 2025-03-24 | $16.08 | $16.13 | $15.96 | $15.99 | $15.83 | 201,128 |
| 2025-03-21 | $16.08 | $16.08 | $16.00 | $16.06 | $16.06 | 90,036 |
| 2025-03-20 | $16.10 | $16.13 | $15.98 | $16.08 | $16.08 | 128,505 |
| 2025-03-19 | $15.99 | $16.08 | $15.94 | $16.08 | $16.08 | 194,851 |
| 2025-03-18 | $15.83 | $15.91 | $15.82 | $15.91 | $15.91 | 116,953 |
| 2025-03-17 | $15.78 | $15.89 | $15.70 | $15.82 | $15.82 | 146,087 |
| 2025-03-14 | $15.75 | $15.86 | $15.72 | $15.72 | $15.72 | 85,700 |
| 2025-03-13 | $15.85 | $15.89 | $15.63 | $15.72 | $15.72 | 139,264 |
| 2025-03-12 | $15.81 | $15.93 | $15.61 | $15.84 | $15.84 | 143,910 |
| 2025-03-11 | $15.86 | $15.90 | $15.73 | $15.77 | $15.77 | 87,791 |
| 2025-03-10 | $15.82 | $15.91 | $15.76 | $15.86 | $15.86 | 158,201 |
| 2025-03-07 | $15.90 | $15.99 | $15.79 | $15.83 | $15.83 | 159,846 |
| 2025-03-06 | $15.80 | $15.98 | $15.79 | $15.87 | $15.87 | 127,866 |
| 2025-03-05 | $15.72 | $15.82 | $15.72 | $15.80 | $15.80 | 152,647 |
| 2025-03-04 | $15.72 | $15.73 | $15.63 | $15.71 | $15.71 | 90,662 |
| 2025-03-03 | $15.59 | $15.81 | $15.59 | $15.71 | $15.71 | 126,438 |
| 2025-02-28 | $15.66 | $15.77 | $15.51 | $15.59 | $15.59 | 209,959 |
| 2025-02-27 | $15.76 | $15.83 | $15.55 | $15.59 | $15.59 | 149,390 |
| 2025-02-26 | $15.86 | $15.86 | $15.65 | $15.75 | $15.75 | 108,807 |
| 2025-02-25 | $15.73 | $15.86 | $15.72 | $15.85 | $15.85 | 123,769 |
| 2025-02-24 | $15.69 | $15.80 | $15.69 | $15.72 | $15.72 | 98,414 |
| 2025-02-21 | $15.74 | $15.77 | $15.66 | $15.71 | $15.71 | 96,292 |
| 2025-02-20 | $15.84 | $15.91 | $15.79 | $15.87 | $15.71 | 131,428 |
| 2025-02-19 | $15.64 | $15.80 | $15.60 | $15.77 | $15.61 | 164,174 |
| 2025-02-18 | $15.60 | $15.67 | $15.57 | $15.60 | $15.44 | 148,666 |
| 2025-02-14 | $15.54 | $15.62 | $15.51 | $15.59 | $15.43 | 132,974 |
| 2025-02-13 | $15.56 | $15.56 | $15.43 | $15.52 | $15.36 | 108,481 |
| 2025-02-12 | $15.39 | $15.58 | $15.38 | $15.51 | $15.35 | 109,751 |
| 2025-02-11 | $15.46 | $15.57 | $15.39 | $15.50 | $15.34 | 168,230 |
| 2025-02-10 | $15.59 | $15.63 | $15.45 | $15.47 | $15.31 | 115,608 |
| 2025-02-07 | $15.69 | $15.75 | $15.57 | $15.59 | $15.43 | 102,580 |
| 2025-02-06 | $15.65 | $15.73 | $15.61 | $15.67 | $15.51 | 100,270 |
| 2025-02-05 | $15.55 | $15.66 | $15.51 | $15.60 | $15.44 | 100,201 |
| 2025-02-04 | $15.57 | $15.57 | $15.45 | $15.51 | $15.35 | 79,336 |
| 2025-02-03 | $15.43 | $15.54 | $15.42 | $15.49 | $15.33 | 114,778 |
| 2025-01-31 | $15.59 | $15.60 | $15.40 | $15.49 | $15.33 | 182,426 |
| 2025-01-30 | $15.42 | $15.50 | $15.41 | $15.44 | $15.28 | 127,477 |
| 2025-01-29 | $15.52 | $15.65 | $15.36 | $15.43 | $15.27 | 89,490 |
| 2025-01-28 | $15.50 | $15.50 | $15.38 | $15.42 | $15.26 | 103,993 |
| 2025-01-27 | $15.42 | $15.49 | $15.39 | $15.47 | $15.31 | 144,035 |
| 2025-01-24 | $15.44 | $15.45 | $15.33 | $15.41 | $15.41 | 155,880 |
| 2025-01-23 | $15.41 | $15.54 | $15.37 | $15.53 | $15.37 | 215,902 |
| 2025-01-22 | $15.36 | $15.38 | $15.22 | $15.36 | $15.20 | 151,108 |
| 2025-01-21 | $15.28 | $15.34 | $15.17 | $15.33 | $15.17 | 140,571 |
| 2025-01-17 | $15.30 | $15.40 | $15.20 | $15.25 | $15.09 | 162,870 |
| 2025-01-16 | $15.30 | $15.39 | $15.15 | $15.28 | $15.12 | 149,288 |
| 2025-01-15 | $15.26 | $15.35 | $15.00 | $15.32 | $15.16 | 141,757 |
| 2025-01-14 | $15.10 | $15.14 | $14.98 | $15.06 | $14.90 | 112,907 |
| 2025-01-13 | $15.02 | $15.04 | $14.95 | $15.03 | $14.87 | 63,270 |
| 2025-01-10 | $14.87 | $15.01 | $14.79 | $15.01 | $14.85 | 258,844 |
| 2025-01-08 | $14.83 | $14.97 | $14.74 | $14.97 | $14.81 | 193,832 |
| 2025-01-07 | $14.86 | $14.89 | $14.56 | $14.73 | $14.57 | 177,036 |
| 2025-01-06 | $14.92 | $14.92 | $14.76 | $14.83 | $14.67 | 180,284 |
| 2025-01-03 | $14.78 | $14.95 | $14.78 | $14.88 | $14.72 | 247,582 |
| 2025-01-02 | $14.72 | $14.85 | $14.66 | $14.84 | $14.68 | 175,945 |
| 2024-12-31 | $14.65 | $14.88 | $14.62 | $14.72 | $14.56 | 493,321 |
| 2024-12-30 | $14.81 | $14.94 | $14.66 | $14.74 | $14.58 | 439,131 |
| 2024-12-27 | $15.24 | $15.25 | $15.02 | $15.07 | $14.75 | 237,509 |
| 2024-12-26 | $15.33 | $15.39 | $15.21 | $15.23 | $14.90 | 206,468 |
| 2024-12-24 | $15.23 | $15.40 | $15.22 | $15.40 | $15.07 | 131,132 |
| 2024-12-23 | $15.27 | $15.39 | $15.24 | $15.26 | $14.93 | 227,491 |
| 2024-12-20 | $15.31 | $15.47 | $15.18 | $15.24 | $14.91 | 240,811 |
| 2024-12-19 | $15.50 | $15.51 | $15.27 | $15.27 | $15.27 | 228,979 |
| 2024-12-18 | $15.67 | $15.70 | $15.44 | $15.48 | $15.48 | 145,213 |
| 2024-12-17 | $15.68 | $15.74 | $15.61 | $15.67 | $15.67 | 148,116 |
| 2024-12-16 | $15.82 | $15.88 | $15.62 | $15.71 | $15.71 | 147,175 |
| 2024-12-13 | $15.90 | $15.96 | $15.78 | $15.84 | $15.84 | 120,772 |
| 2024-12-12 | $15.95 | $15.96 | $15.82 | $15.90 | $15.90 | 115,100 |
| 2024-12-11 | $15.98 | $16.03 | $15.96 | $15.98 | $15.98 | 93,293 |
| 2024-12-10 | $16.04 | $16.04 | $15.93 | $15.97 | $15.97 | 106,571 |
| 2024-12-09 | $16.04 | $16.08 | $15.95 | $15.96 | $15.96 | 143,730 |
| 2024-12-06 | $15.97 | $16.05 | $15.94 | $16.04 | $16.04 | 174,158 |
| 2024-12-05 | $15.93 | $15.99 | $15.89 | $15.96 | $15.96 | 132,023 |
| 2024-12-04 | $15.91 | $15.93 | $15.85 | $15.92 | $15.92 | 91,311 |
| 2024-12-03 | $15.92 | $15.94 | $15.77 | $15.91 | $15.91 | 186,076 |
| 2024-12-02 | $15.86 | $15.92 | $15.78 | $15.89 | $15.89 | 113,921 |
| 2024-11-29 | $15.80 | $15.89 | $15.71 | $15.86 | $15.86 | 121,377 |
| 2024-11-27 | $15.74 | $15.83 | $15.65 | $15.76 | $15.76 | 259,504 |
| 2024-11-26 | $15.76 | $15.86 | $15.65 | $15.72 | $15.72 | 151,886 |
| 2024-11-25 | $15.77 | $15.94 | $15.74 | $15.85 | $15.85 | 146,130 |
| 2024-11-22 | $15.70 | $15.87 | $15.66 | $15.77 | $15.77 | 93,611 |
| 2024-11-21 | $15.80 | $15.87 | $15.60 | $15.70 | $15.70 | 308,791 |
| 2024-11-20 | $15.92 | $15.99 | $15.87 | $15.92 | $15.75 | 99,287 |
| 2024-11-19 | $16.00 | $16.07 | $15.73 | $15.91 | $15.74 | 370,622 |
| 2024-11-18 | $15.90 | $16.12 | $15.84 | $16.03 | $15.86 | 149,835 |
| 2024-11-15 | $15.90 | $15.91 | $15.68 | $15.90 | $15.73 | 120,861 |
| 2024-11-14 | $15.99 | $16.01 | $15.84 | $15.89 | $15.72 | 198,011 |
| 2024-11-13 | $16.40 | $16.40 | $15.91 | $15.98 | $15.81 | 326,436 |
| 2024-11-12 | $16.77 | $16.83 | $16.36 | $16.39 | $16.22 | 204,232 |
| 2024-11-11 | $16.94 | $16.98 | $16.66 | $16.74 | $16.57 | 182,074 |
| 2024-11-08 | $16.94 | $16.96 | $16.85 | $16.96 | $16.78 | 122,814 |
| 2024-11-07 | $16.71 | $16.90 | $16.69 | $16.90 | $16.72 | 84,892 |
| 2024-11-06 | $16.56 | $16.71 | $16.50 | $16.68 | $16.51 | 117,059 |
| 2024-11-05 | $16.35 | $16.66 | $16.33 | $16.63 | $16.46 | 99,113 |
| 2024-11-04 | $16.53 | $16.53 | $16.26 | $16.35 | $16.18 | 109,123 |
| 2024-11-01 | $16.48 | $16.65 | $16.40 | $16.59 | $16.42 | 135,422 |
| 2024-10-31 | $16.54 | $16.58 | $16.37 | $16.40 | $16.23 | 117,633 |
| 2024-10-30 | $16.37 | $16.58 | $16.24 | $16.47 | $16.30 | 128,519 |
| 2024-10-29 | $16.51 | $16.53 | $16.30 | $16.30 | $16.13 | 120,972 |
| 2024-10-28 | $16.73 | $16.74 | $16.41 | $16.53 | $16.36 | 176,485 |
| 2024-10-25 | $16.78 | $16.85 | $16.71 | $16.73 | $16.56 | 113,153 |
| 2024-10-24 | $16.75 | $16.85 | $16.67 | $16.70 | $16.53 | 119,353 |
| 2024-10-23 | $17.01 | $17.02 | $16.85 | $16.93 | $16.59 | 109,936 |
| 2024-10-22 | $16.95 | $17.02 | $16.90 | $17.00 | $16.65 | 128,376 |
| 2024-10-21 | $16.91 | $16.99 | $16.86 | $16.98 | $16.64 | 95,162 |
| 2024-10-18 | $16.82 | $16.93 | $16.75 | $16.86 | $16.52 | 162,861 |
| 2024-10-17 | $16.90 | $16.91 | $16.77 | $16.80 | $16.46 | 148,954 |
| 2024-10-16 | $16.94 | $16.98 | $16.85 | $16.89 | $16.55 | 169,977 |
| 2024-10-15 | $16.91 | $16.98 | $16.87 | $16.92 | $16.58 | 106,817 |
| 2024-10-14 | $16.96 | $17.00 | $16.90 | $16.90 | $16.56 | 98,310 |
| 2024-10-11 | $17.00 | $17.08 | $16.90 | $16.96 | $16.96 | 144,940 |
| 2024-10-10 | $17.04 | $17.08 | $17.00 | $17.02 | $17.02 | 97,224 |
| 2024-10-09 | $16.97 | $17.10 | $16.97 | $17.05 | $17.05 | 105,259 |
| 2024-10-08 | $17.06 | $17.10 | $16.97 | $17.01 | $17.01 | 149,097 |
| 2024-10-07 | $17.25 | $17.28 | $17.03 | $17.03 | $17.03 | 121,742 |
| 2024-10-04 | $17.42 | $17.42 | $17.25 | $17.26 | $17.26 | 56,659 |
| 2024-10-03 | $17.45 | $17.47 | $17.27 | $17.31 | $17.31 | 98,287 |
| 2024-10-02 | $17.46 | $17.49 | $17.35 | $17.45 | $17.45 | 128,664 |
| 2024-10-01 | $17.44 | $17.49 | $17.33 | $17.43 | $17.43 | 134,895 |
| 2024-09-30 | $17.49 | $17.49 | $17.27 | $17.40 | $17.40 | 255,958 |
| 2024-09-27 | $17.35 | $17.50 | $17.31 | $17.49 | $17.49 | 157,785 |
| 2024-09-26 | $17.48 | $17.49 | $17.25 | $17.31 | $17.31 | 141,451 |
| 2024-09-25 | $17.44 | $17.46 | $17.36 | $17.39 | $17.39 | 136,535 |
| 2024-09-24 | $17.29 | $17.47 | $17.17 | $17.42 | $17.42 | 153,293 |
| 2024-09-23 | $17.39 | $17.47 | $17.18 | $17.22 | $17.22 | 132,952 |
| 2024-09-20 | $17.46 | $17.55 | $17.21 | $17.51 | $17.51 | 260,165 |
| 2024-09-19 | $17.41 | $17.53 | $17.27 | $17.46 | $17.46 | 197,792 |
| 2024-09-18 | $17.25 | $17.44 | $17.09 | $17.34 | $17.34 | 182,942 |
| 2024-09-17 | $16.94 | $17.36 | $16.84 | $17.28 | $17.28 | 232,055 |
| 2024-09-16 | $16.73 | $16.95 | $16.70 | $16.94 | $16.94 | 103,813 |
| 2024-09-13 | $16.70 | $16.79 | $16.65 | $16.79 | $16.79 | 134,837 |
| 2024-09-12 | $16.66 | $16.75 | $16.64 | $16.71 | $16.71 | 156,806 |
| 2024-09-11 | $16.78 | $16.78 | $16.64 | $16.74 | $16.74 | 118,452 |
| 2024-09-10 | $16.76 | $16.88 | $16.60 | $16.74 | $16.74 | 286,083 |
| 2024-09-09 | $16.62 | $17.00 | $16.32 | $16.81 | $16.81 | 238,006 |
| 2024-09-06 | $2.79 | $2.79 | $2.77 | $2.77 | $16.62 | 77,692 |
| 2024-09-05 | $2.82 | $2.82 | $2.78 | $2.79 | $16.74 | 127,641 |
| 2024-09-04 | $2.83 | $2.85 | $2.79 | $2.80 | $16.80 | 105,140 |
| 2024-09-03 | $2.81 | $2.85 | $2.80 | $2.81 | $16.86 | 74,078 |
| 2024-08-30 | $2.84 | $2.87 | $2.81 | $2.83 | $16.98 | 159,967 |
| 2024-08-29 | $2.83 | $2.84 | $2.79 | $2.81 | $16.86 | 102,509 |
| 2024-08-28 | $2.82 | $2.85 | $2.80 | $2.80 | $16.80 | 111,170 |
| 2024-08-27 | $2.82 | $2.85 | $2.81 | $2.82 | $16.92 | 120,905 |
| 2024-08-26 | $2.85 | $2.86 | $2.80 | $2.83 | $16.98 | 187,309 |
| 2024-08-23 | $2.81 | $2.85 | $2.79 | $2.85 | $17.10 | 111,116 |
| 2024-08-22 | $2.88 | $2.88 | $2.79 | $2.83 | $16.82 | 154,489 |
| 2024-08-21 | $2.85 | $2.90 | $2.84 | $2.88 | $17.11 | 146,942 |
| 2024-08-20 | $2.85 | $2.87 | $2.84 | $2.86 | $17.00 | 137,019 |
| 2024-08-19 | $2.83 | $2.87 | $2.82 | $2.86 | $17.00 | 169,781 |
| 2024-08-16 | $2.83 | $2.83 | $2.82 | $2.83 | $16.82 | 71,726 |
| 2024-08-15 | $2.81 | $2.83 | $2.81 | $2.83 | $16.82 | 96,277 |
| 2024-08-14 | $2.83 | $2.83 | $2.81 | $2.82 | $2.82 | 417,575 |
| 2024-08-13 | $2.82 | $2.83 | $2.81 | $2.82 | $2.82 | 525,029 |
| 2024-08-12 | $2.82 | $2.83 | $2.80 | $2.82 | $2.82 | 490,046 |
| 2024-08-09 | $2.80 | $2.82 | $2.79 | $2.82 | $2.82 | 625,091 |
| 2024-08-08 | $2.80 | $2.82 | $2.79 | $2.80 | $2.80 | 701,705 |
| 2024-08-07 | $2.75 | $2.80 | $2.75 | $2.80 | $2.80 | 790,188 |
| 2024-08-06 | $2.68 | $2.74 | $2.68 | $2.74 | $2.74 | 489,192 |
| 2024-08-05 | $2.70 | $2.74 | $2.67 | $2.67 | $2.67 | 1,249,768 |
| 2024-08-02 | $2.78 | $2.80 | $2.73 | $2.78 | $2.78 | 1,092,926 |
| 2024-08-01 | $2.81 | $2.84 | $2.78 | $2.80 | $2.80 | 907,176 |
| 2024-07-31 | $2.80 | $2.83 | $2.78 | $2.80 | $2.80 | 1,126,374 |
| 2024-07-30 | $2.76 | $2.78 | $2.75 | $2.78 | $2.78 | 726,187 |
| 2024-07-29 | $2.76 | $2.78 | $2.76 | $2.76 | $2.76 | 522,092 |
| 2024-07-26 | $2.75 | $2.76 | $2.75 | $2.76 | $2.76 | 475,668 |
| 2024-07-25 | $2.77 | $2.78 | $2.73 | $2.76 | $2.76 | 441,749 |
| 2024-07-24 | $2.79 | $2.80 | $2.72 | $2.76 | $2.76 | 1,420,027 |
| 2024-07-23 | $2.83 | $2.84 | $2.80 | $2.82 | $2.79 | 536,610 |
| 2024-07-22 | $2.82 | $2.83 | $2.81 | $2.83 | $2.80 | 537,680 |
| 2024-07-19 | $2.80 | $2.85 | $2.76 | $2.83 | $2.80 | 5,349,151 |
| 2024-07-18 | $2.82 | $2.85 | $2.75 | $2.78 | $2.75 | 1,388,867 |
| 2024-07-17 | $2.82 | $2.86 | $2.80 | $2.82 | $2.79 | 1,179,433 |
| 2024-07-16 | $2.81 | $2.85 | $2.80 | $2.83 | $2.80 | 1,398,737 |
| 2024-07-15 | $2.76 | $2.81 | $2.76 | $2.80 | $2.77 | 1,815,947 |
| 2024-07-12 | $2.76 | $2.76 | $2.75 | $2.76 | $2.73 | 646,276 |
| 2024-07-11 | $2.75 | $2.76 | $2.73 | $2.74 | $2.71 | 586,180 |
| 2024-07-10 | $2.71 | $2.75 | $2.71 | $2.75 | $2.72 | 1,275,024 |
| 2024-07-09 | $2.66 | $2.71 | $2.65 | $2.71 | $2.68 | 888,820 |
| 2024-07-08 | $2.65 | $2.67 | $2.63 | $2.66 | $2.63 | 923,978 |
| 2024-07-05 | $2.67 | $2.68 | $2.65 | $2.67 | $2.64 | 515,869 |
| 2024-07-03 | $2.66 | $2.69 | $2.65 | $2.67 | $2.64 | 627,611 |
| 2024-07-02 | $2.68 | $2.70 | $2.67 | $2.70 | $2.67 | 550,478 |
| 2024-07-01 | $2.69 | $2.70 | $2.66 | $2.68 | $2.65 | 658,917 |
| 2024-06-28 | $2.68 | $2.72 | $2.64 | $2.68 | $2.65 | 1,065,441 |
| 2024-06-27 | $2.62 | $2.68 | $2.62 | $2.65 | $2.62 | 667,275 |
| 2024-06-26 | $2.63 | $2.65 | $2.61 | $2.63 | $2.60 | 473,240 |
| 2024-06-25 | $2.64 | $2.65 | $2.61 | $2.63 | $2.60 | 547,393 |
| 2024-06-24 | $2.65 | $2.66 | $2.62 | $2.62 | $2.59 | 753,586 |
| 2024-06-21 | $2.66 | $2.67 | $2.65 | $2.66 | $2.63 | 311,883 |
| 2024-06-20 | $2.70 | $2.72 | $2.69 | $2.70 | $2.65 | 562,747 |
| 2024-06-18 | $2.69 | $2.72 | $2.67 | $2.72 | $2.67 | 652,207 |
| 2024-06-17 | $2.67 | $2.70 | $2.66 | $2.70 | $2.65 | 405,303 |
| 2024-06-14 | $2.70 | $2.70 | $2.65 | $2.66 | $2.66 | 559,544 |
| 2024-06-13 | $2.69 | $2.70 | $2.67 | $2.70 | $2.70 | 907,070 |
| 2024-06-12 | $2.68 | $2.69 | $2.67 | $2.68 | $2.68 | 717,287 |
| 2024-06-11 | $2.66 | $2.67 | $2.66 | $2.67 | $2.67 | 445,103 |
| 2024-06-10 | $2.65 | $2.66 | $2.64 | $2.65 | $2.65 | 359,085 |
| 2024-06-07 | $2.64 | $2.66 | $2.62 | $2.63 | $2.63 | 559,685 |
| 2024-06-06 | $2.64 | $2.67 | $2.63 | $2.64 | $2.64 | 483,955 |
| 2024-06-05 | $2.64 | $2.68 | $2.64 | $2.66 | $2.66 | 611,345 |
| 2024-06-04 | $2.65 | $2.66 | $2.62 | $2.65 | $2.65 | 426,155 |
| 2024-06-03 | $2.64 | $2.66 | $2.63 | $2.64 | $2.64 | 503,908 |
| 2024-05-31 | $2.64 | $2.66 | $2.63 | $2.65 | $2.65 | 859,212 |
| 2024-05-30 | $2.61 | $2.63 | $2.60 | $2.61 | $2.61 | 530,928 |
| 2024-05-29 | $2.64 | $2.65 | $2.60 | $2.61 | $2.61 | 519,264 |
| 2024-05-28 | $2.68 | $2.68 | $2.63 | $2.65 | $2.65 | 567,088 |
| 2024-05-24 | $2.66 | $2.67 | $2.63 | $2.66 | $2.66 | 774,291 |
| 2024-05-23 | $2.66 | $2.68 | $2.65 | $2.66 | $2.66 | 1,753,793 |
| 2024-05-22 | $2.65 | $2.67 | $2.64 | $2.66 | $2.66 | 833,419 |
| 2024-05-21 | $2.64 | $2.68 | $2.63 | $2.68 | $2.65 | 881,773 |
| 2024-05-20 | $2.61 | $2.64 | $2.61 | $2.64 | $2.61 | 856,618 |
| 2024-05-17 | $2.60 | $2.62 | $2.59 | $2.59 | $2.56 | 826,697 |
| 2024-05-16 | $2.64 | $2.65 | $2.60 | $2.62 | $2.59 | 1,166,545 |
| 2024-05-15 | $2.61 | $2.65 | $2.61 | $2.65 | $2.62 | 1,157,697 |
| 2024-05-14 | $2.58 | $2.61 | $2.57 | $2.60 | $2.57 | 683,840 |
| 2024-05-13 | $2.58 | $2.59 | $2.56 | $2.58 | $2.55 | 726,299 |
| 2024-05-10 | $2.62 | $2.63 | $2.56 | $2.58 | $2.55 | 1,001,262 |
| 2024-05-09 | $2.61 | $2.62 | $2.60 | $2.61 | $2.58 | 546,351 |
| 2024-05-08 | $2.56 | $2.60 | $2.56 | $2.60 | $2.57 | 604,983 |
| 2024-05-07 | $2.62 | $2.62 | $2.56 | $2.57 | $2.54 | 2,131,842 |
| 2024-05-06 | $2.58 | $2.61 | $2.58 | $2.61 | $2.58 | 1,000,221 |
| 2024-05-03 | $2.55 | $2.58 | $2.55 | $2.57 | $2.57 | 787,934 |
| 2024-05-02 | $2.51 | $2.54 | $2.51 | $2.54 | $2.54 | 528,592 |
| 2024-05-01 | $2.51 | $2.52 | $2.48 | $2.50 | $2.50 | 1,229,845 |
| 2024-04-30 | $2.54 | $2.56 | $2.49 | $2.50 | $2.50 | 1,454,902 |
| 2024-04-29 | $2.58 | $2.58 | $2.51 | $2.52 | $2.52 | 1,229,170 |
| 2024-04-26 | $2.54 | $2.57 | $2.54 | $2.57 | $2.57 | 396,157 |
| 2024-04-25 | $2.52 | $2.53 | $2.49 | $2.52 | $2.52 | 660,282 |
| 2024-04-24 | $2.58 | $2.60 | $2.50 | $2.53 | $2.53 | 1,711,067 |
| 2024-04-23 | $2.58 | $2.59 | $2.57 | $2.58 | $2.58 | 661,003 |
| 2024-04-22 | $2.55 | $2.58 | $2.53 | $2.58 | $2.58 | 575,743 |
| 2024-04-19 | $2.60 | $2.60 | $2.55 | $2.57 | $2.54 | 812,412 |
| 2024-04-18 | $2.61 | $2.62 | $2.59 | $2.60 | $2.57 | 539,298 |
| 2024-04-17 | $2.58 | $2.60 | $2.57 | $2.59 | $2.56 | 732,322 |
| 2024-04-16 | $2.58 | $2.60 | $2.53 | $2.58 | $2.55 | 1,395,871 |
| 2024-04-15 | $2.62 | $2.63 | $2.56 | $2.59 | $2.56 | 1,250,196 |
| 2024-04-12 | $2.64 | $2.65 | $2.62 | $2.63 | $2.63 | 934,192 |
| 2024-04-11 | $2.69 | $2.70 | $2.63 | $2.66 | $2.66 | 1,231,403 |
| 2024-04-10 | $2.69 | $2.71 | $2.67 | $2.68 | $2.68 | 556,767 |
| 2024-04-09 | $2.71 | $2.73 | $2.69 | $2.70 | $2.70 | 610,971 |
| 2024-04-08 | $2.69 | $2.71 | $2.67 | $2.71 | $2.71 | 706,603 |
| 2024-04-05 | $2.68 | $2.70 | $2.67 | $2.68 | $2.68 | 820,065 |
| 2024-04-04 | $2.68 | $2.71 | $2.67 | $2.69 | $2.69 | 821,558 |
| 2024-04-03 | $2.71 | $2.74 | $2.67 | $2.69 | $2.69 | 963,186 |
| 2024-04-02 | $2.78 | $2.79 | $2.70 | $2.72 | $2.72 | 1,970,429 |
| 2024-04-01 | $2.79 | $2.80 | $2.77 | $2.78 | $2.78 | 585,441 |
| 2024-03-28 | $2.79 | $2.80 | $2.76 | $2.80 | $2.80 | 1,085,272 |
| 2024-03-27 | $2.75 | $2.77 | $2.74 | $2.77 | $2.77 | 425,940 |
| 2024-03-26 | $2.75 | $2.76 | $2.74 | $2.75 | $2.75 | 535,950 |
| 2024-03-25 | $2.74 | $2.74 | $2.72 | $2.73 | $2.73 | 270,297 |
| 2024-03-22 | $2.74 | $2.75 | $2.72 | $2.73 | $2.73 | 350,528 |
| 2024-03-21 | $2.75 | $2.76 | $2.71 | $2.73 | $2.73 | 513,179 |
| 2024-03-20 | $2.73 | $2.75 | $2.72 | $2.75 | $2.75 | 563,456 |
| 2024-03-19 | $2.76 | $2.76 | $2.73 | $2.75 | $2.72 | 511,060 |
| 2024-03-18 | $2.74 | $2.76 | $2.74 | $2.75 | $2.72 | 572,621 |
| 2024-03-15 | $2.72 | $2.74 | $2.70 | $2.74 | $2.74 | 271,464 |
| 2024-03-14 | $2.74 | $2.75 | $2.70 | $2.72 | $2.72 | 597,987 |
| 2024-03-13 | $2.73 | $2.75 | $2.71 | $2.73 | $2.73 | 955,980 |
| 2024-03-12 | $2.70 | $2.74 | $2.69 | $2.74 | $2.74 | 1,074,259 |
| 2024-03-11 | $2.68 | $2.70 | $2.68 | $2.70 | $2.70 | 395,166 |
| 2024-03-08 | $2.70 | $2.71 | $2.68 | $2.69 | $2.69 | 586,641 |
| 2024-03-07 | $2.70 | $2.71 | $2.68 | $2.69 | $2.69 | 660,244 |
| 2024-03-06 | $2.68 | $2.70 | $2.67 | $2.68 | $2.68 | 562,866 |
| 2024-03-05 | $2.71 | $2.73 | $2.67 | $2.69 | $2.69 | 719,949 |
| 2024-03-04 | $2.72 | $2.74 | $2.71 | $2.73 | $2.73 | 505,321 |
| 2024-03-01 | $2.69 | $2.74 | $2.69 | $2.72 | $2.72 | 720,234 |
| 2024-02-29 | $2.71 | $2.71 | $2.68 | $2.69 | $2.69 | 501,638 |
| 2024-02-28 | $2.68 | $2.70 | $2.67 | $2.68 | $2.68 | 539,700 |
| 2024-02-27 | $2.67 | $2.68 | $2.65 | $2.68 | $2.68 | 557,365 |
| 2024-02-26 | $2.67 | $2.68 | $2.64 | $2.65 | $2.65 | 401,908 |
| 2024-02-23 | $2.66 | $2.69 | $2.65 | $2.67 | $2.67 | 635,143 |
| 2024-02-22 | $2.67 | $2.68 | $2.63 | $2.66 | $2.66 | 472,496 |
| 2024-02-21 | $2.64 | $2.69 | $2.63 | $2.66 | $2.66 | 758,131 |
| 2024-02-20 | $2.69 | $2.69 | $2.66 | $2.67 | $2.64 | 519,735 |
| 2024-02-16 | $2.69 | $2.70 | $2.67 | $2.67 | $2.64 | 616,702 |
| 2024-02-15 | $2.68 | $2.71 | $2.68 | $2.70 | $2.67 | 503,401 |
| 2024-02-14 | $2.68 | $2.70 | $2.67 | $2.68 | $2.65 | 631,371 |
| 2024-02-13 | $2.67 | $2.69 | $2.67 | $2.68 | $2.65 | 633,440 |
| 2024-02-12 | $2.67 | $2.69 | $2.67 | $2.68 | $2.65 | 646,285 |
| 2024-02-09 | $2.69 | $2.69 | $2.66 | $2.67 | $2.64 | 396,269 |
| 2024-02-08 | $2.67 | $2.70 | $2.65 | $2.68 | $2.65 | 393,358 |
| 2024-02-07 | $2.68 | $2.68 | $2.65 | $2.66 | $2.63 | 720,544 |
| 2024-02-06 | $2.64 | $2.68 | $2.63 | $2.67 | $2.64 | 709,389 |
| 2024-02-05 | $2.63 | $2.64 | $2.62 | $2.64 | $2.61 | 757,692 |
| 2024-02-02 | $2.67 | $2.68 | $2.63 | $2.64 | $2.61 | 1,387,953 |
| 2024-02-01 | $2.67 | $2.69 | $2.65 | $2.67 | $2.64 | 901,776 |
| 2024-01-31 | $2.68 | $2.69 | $2.65 | $2.65 | $2.62 | 1,110,111 |
| 2024-01-30 | $2.67 | $2.68 | $2.64 | $2.67 | $2.64 | 444,782 |
| 2024-01-29 | $2.63 | $2.68 | $2.63 | $2.67 | $2.64 | 784,784 |
| 2024-01-26 | $2.65 | $2.65 | $2.60 | $2.63 | $2.63 | 790,013 |
| 2024-01-25 | $2.65 | $2.66 | $2.62 | $2.65 | $2.65 | 1,305,565 |
| 2024-01-24 | $2.63 | $2.66 | $2.63 | $2.65 | $2.65 | 910,463 |
| 2024-01-23 | $2.66 | $2.68 | $2.59 | $2.62 | $2.62 | 934,861 |
| 2024-01-22 | $2.67 | $2.68 | $2.65 | $2.67 | $2.64 | 953,446 |
| 2024-01-19 | $2.69 | $2.69 | $2.60 | $2.65 | $2.62 | 5,313,609 |
| 2024-01-18 | $2.68 | $2.68 | $2.66 | $2.68 | $2.68 | 687,096 |
| 2024-01-17 | $2.70 | $2.71 | $2.64 | $2.66 | $2.66 | 991,507 |
| 2024-01-16 | $2.77 | $2.78 | $2.70 | $2.70 | $2.70 | 1,128,847 |
| 2024-01-12 | $2.77 | $2.78 | $2.76 | $2.76 | $2.76 | 360,374 |
| 2024-01-11 | $2.76 | $2.79 | $2.75 | $2.77 | $2.77 | 716,139 |
| 2024-01-10 | $2.78 | $2.79 | $2.76 | $2.76 | $2.76 | 772,071 |
| 2024-01-09 | $2.78 | $2.78 | $2.75 | $2.77 | $2.77 | 475,114 |
| 2024-01-08 | $2.79 | $2.81 | $2.76 | $2.76 | $2.76 | 718,990 |
| 2024-01-05 | $2.81 | $2.81 | $2.78 | $2.78 | $2.78 | 684,543 |
| 2024-01-04 | $2.73 | $2.84 | $2.73 | $2.80 | $2.80 | 3,945,793 |
| 2024-01-03 | $2.72 | $2.75 | $2.71 | $2.72 | $2.72 | 876,219 |
| 2024-01-02 | $2.71 | $2.73 | $2.70 | $2.72 | $2.72 | 624,106 |
| 2023-12-29 | $2.74 | $2.75 | $2.69 | $2.71 | $2.71 | 1,930,416 |
| 2023-12-28 | $2.79 | $2.80 | $2.74 | $2.75 | $2.75 | 846,839 |
| 2023-12-27 | $2.81 | $2.83 | $2.80 | $2.80 | $2.77 | 518,658 |
| 2023-12-26 | $2.80 | $2.82 | $2.79 | $2.82 | $2.82 | 784,771 |
| 2023-12-22 | $2.80 | $2.80 | $2.77 | $2.79 | $2.79 | 646,736 |
| 2023-12-21 | $2.78 | $2.80 | $2.76 | $2.78 | $2.78 | 590,005 |
| 2023-12-20 | $2.79 | $2.81 | $2.75 | $2.77 | $2.77 | 1,038,451 |
| 2023-12-19 | $2.78 | $2.79 | $2.76 | $2.78 | $2.78 | 920,130 |
| 2023-12-18 | $2.76 | $2.77 | $2.75 | $2.77 | $2.77 | 1,351,525 |
| 2023-12-15 | $2.77 | $2.78 | $2.76 | $2.76 | $2.76 | 640,033 |
| 2023-12-14 | $2.80 | $2.82 | $2.76 | $2.77 | $2.77 | 783,784 |
| 2023-12-13 | $2.75 | $2.80 | $2.72 | $2.79 | $2.79 | 1,324,133 |
| 2023-12-12 | $2.74 | $2.77 | $2.73 | $2.75 | $2.75 | 1,533,605 |
| 2023-12-11 | $2.75 | $2.76 | $2.71 | $2.73 | $2.73 | 552,670 |
| 2023-12-08 | $2.74 | $2.76 | $2.73 | $2.73 | $2.73 | 404,009 |
| 2023-12-07 | $2.74 | $2.76 | $2.73 | $2.74 | $2.74 | 677,270 |
| 2023-12-06 | $2.80 | $2.80 | $2.73 | $2.73 | $2.73 | 790,366 |
| 2023-12-05 | $2.74 | $2.81 | $2.74 | $2.78 | $2.78 | 2,249,662 |
| 2023-12-04 | $2.76 | $2.76 | $2.71 | $2.74 | $2.74 | 1,389,232 |
| 2023-12-01 | $2.66 | $2.77 | $2.66 | $2.76 | $2.76 | 2,183,392 |
| 2023-11-30 | $2.67 | $2.68 | $2.65 | $2.67 | $2.67 | 770,567 |
| 2023-11-29 | $2.62 | $2.69 | $2.62 | $2.63 | $2.63 | 935,768 |
| 2023-11-28 | $2.62 | $2.64 | $2.61 | $2.62 | $2.62 | 464,865 |
| 2023-11-27 | $2.67 | $2.67 | $2.61 | $2.61 | $2.61 | 492,171 |
| 2023-11-24 | $2.64 | $2.68 | $2.64 | $2.68 | $2.68 | 340,033 |
| 2023-11-22 | $2.63 | $2.65 | $2.62 | $2.64 | $2.64 | 502,031 |
| 2023-11-21 | $2.64 | $2.65 | $2.63 | $2.64 | $2.64 | 578,053 |
| 2023-11-20 | $2.68 | $2.69 | $2.67 | $2.67 | $2.67 | 420,078 |
| 2023-11-17 | $2.66 | $2.69 | $2.65 | $2.68 | $2.68 | 1,373,031 |
| 2023-11-16 | $2.56 | $2.68 | $2.56 | $2.65 | $2.65 | 1,818,579 |
| 2023-11-15 | $2.59 | $2.59 | $2.56 | $2.56 | $2.56 | 746,841 |
| 2023-11-14 | $2.56 | $2.59 | $2.56 | $2.58 | $2.58 | 620,184 |
| 2023-11-13 | $2.53 | $2.54 | $2.52 | $2.53 | $2.53 | 419,882 |
| 2023-11-10 | $2.52 | $2.56 | $2.52 | $2.54 | $2.54 | 638,207 |
| 2023-11-09 | $2.51 | $2.56 | $2.50 | $2.52 | $2.52 | 690,380 |
| 2023-11-08 | $2.54 | $2.55 | $2.53 | $2.54 | $2.54 | 721,029 |
| 2023-11-07 | $2.50 | $2.57 | $2.50 | $2.53 | $2.53 | 883,120 |
| 2023-11-06 | $2.51 | $2.52 | $2.48 | $2.50 | $2.50 | 683,827 |
| 2023-11-03 | $2.50 | $2.52 | $2.48 | $2.51 | $2.51 | 885,345 |
| 2023-11-02 | $2.43 | $2.50 | $2.43 | $2.50 | $2.50 | 977,814 |
| 2023-11-01 | $2.38 | $2.45 | $2.38 | $2.40 | $2.40 | 1,826,549 |
| 2023-10-31 | $2.41 | $2.44 | $2.37 | $2.39 | $2.39 | 1,279,068 |
| 2023-10-30 | $2.38 | $2.40 | $2.35 | $2.39 | $2.39 | 473,734 |
| 2023-10-27 | $2.37 | $2.40 | $2.33 | $2.39 | $2.39 | 851,108 |
| 2023-10-26 | $2.38 | $2.40 | $2.36 | $2.37 | $2.37 | 387,874 |
| 2023-10-25 | $2.38 | $2.41 | $2.38 | $2.39 | $2.39 | 846,269 |
| 2023-10-24 | $2.39 | $2.40 | $2.37 | $2.39 | $2.39 | 582,530 |
| 2023-10-23 | $2.39 | $2.40 | $2.33 | $2.39 | $2.39 | 711,816 |
| 2023-10-20 | $2.47 | $2.48 | $2.42 | $2.42 | $2.39 | 649,480 |
| 2023-10-19 | $2.48 | $2.50 | $2.46 | $2.47 | $2.44 | 349,671 |
| 2023-10-18 | $2.50 | $2.51 | $2.42 | $2.50 | $2.47 | 405,691 |
| 2023-10-17 | $2.50 | $2.50 | $2.48 | $2.50 | $2.47 | 1,021,443 |
| 2023-10-16 | $2.52 | $2.52 | $2.49 | $2.50 | $2.47 | 599,764 |
| 2023-10-13 | $2.49 | $2.52 | $2.49 | $2.52 | $2.49 | 427,802 |
| 2023-10-12 | $2.51 | $2.52 | $2.49 | $2.50 | $2.47 | 667,303 |
| 2023-10-11 | $2.51 | $2.55 | $2.50 | $2.55 | $2.52 | 832,053 |
| 2023-10-10 | $2.50 | $2.51 | $2.49 | $2.49 | $2.46 | 399,001 |
| 2023-10-09 | $2.47 | $2.50 | $2.46 | $2.50 | $2.47 | 354,445 |
| 2023-10-06 | $2.45 | $2.49 | $2.43 | $2.47 | $2.44 | 796,705 |
| 2023-10-05 | $2.45 | $2.47 | $2.42 | $2.47 | $2.44 | 1,023,046 |
| 2023-10-04 | $2.44 | $2.47 | $2.43 | $2.44 | $2.41 | 770,550 |
| 2023-10-03 | $2.46 | $2.48 | $2.43 | $2.44 | $2.41 | 654,256 |
| 2023-10-02 | $2.46 | $2.49 | $2.45 | $2.48 | $2.45 | 1,060,404 |
| 2023-09-29 | $2.48 | $2.50 | $2.45 | $2.45 | $2.42 | 1,880,635 |
| 2023-09-28 | $2.47 | $2.49 | $2.46 | $2.46 | $2.43 | 804,459 |
| 2023-09-27 | $2.48 | $2.50 | $2.46 | $2.47 | $2.44 | 876,358 |
| 2023-09-26 | $2.52 | $2.54 | $2.48 | $2.48 | $2.45 | 1,119,548 |
| 2023-09-25 | $2.57 | $2.58 | $2.52 | $2.53 | $2.50 | 641,619 |
| 2023-09-22 | $2.59 | $2.59 | $2.57 | $2.57 | $2.54 | 460,315 |
| 2023-09-21 | $2.59 | $2.61 | $2.57 | $2.58 | $2.55 | 568,111 |
| 2023-09-20 | $2.63 | $2.65 | $2.63 | $2.63 | $2.57 | 519,531 |
| 2023-09-19 | $2.63 | $2.64 | $2.62 | $2.62 | $2.56 | 357,081 |
| 2023-09-18 | $2.62 | $2.65 | $2.62 | $2.64 | $2.58 | 615,342 |
| 2023-09-15 | $2.63 | $2.64 | $2.61 | $2.62 | $2.56 | 430,917 |
| 2023-09-14 | $2.62 | $2.64 | $2.59 | $2.63 | $2.57 | 849,379 |
| 2023-09-13 | $2.62 | $2.63 | $2.60 | $2.60 | $2.54 | 378,581 |
| 2023-09-12 | $2.62 | $2.64 | $2.59 | $2.62 | $2.56 | 584,560 |
| 2023-09-11 | $2.60 | $2.61 | $2.58 | $2.61 | $2.55 | 564,742 |
| 2023-09-08 | $2.64 | $2.65 | $2.60 | $2.60 | $2.54 | 557,086 |
| 2023-09-07 | $2.62 | $2.65 | $2.61 | $2.64 | $2.58 | 377,928 |
| 2023-09-06 | $2.62 | $2.64 | $2.62 | $2.62 | $2.56 | 568,840 |
| 2023-09-05 | $2.63 | $2.66 | $2.61 | $2.62 | $2.56 | 702,929 |
| 2023-09-01 | $2.62 | $2.65 | $2.62 | $2.63 | $2.63 | 476,838 |
| 2023-08-31 | $2.67 | $2.67 | $2.62 | $2.62 | $2.62 | 732,416 |
| 2023-08-30 | $2.63 | $2.66 | $2.62 | $2.65 | $2.65 | 632,818 |
| 2023-08-29 | $2.65 | $2.66 | $2.63 | $2.63 | $2.63 | 608,018 |
| 2023-08-28 | $2.64 | $2.72 | $2.62 | $2.64 | $2.64 | 304,037 |
| 2023-08-25 | $2.61 | $2.65 | $2.61 | $2.65 | $2.65 | 398,790 |
| 2023-08-24 | $2.60 | $2.62 | $2.58 | $2.61 | $2.61 | 402,350 |
| 2023-08-23 | $2.56 | $2.65 | $2.56 | $2.61 | $2.61 | 576,761 |
| 2023-08-22 | $2.61 | $2.62 | $2.59 | $2.59 | $2.56 | 484,039 |
| 2023-08-21 | $2.60 | $2.62 | $2.58 | $2.61 | $2.58 | 506,067 |
| 2023-08-18 | $2.60 | $2.62 | $2.60 | $2.60 | $2.60 | 494,049 |
| 2023-08-17 | $2.62 | $2.63 | $2.56 | $2.60 | $2.60 | 711,390 |
| 2023-08-16 | $2.66 | $2.67 | $2.56 | $2.60 | $2.60 | 1,480,082 |
| 2023-08-15 | $2.68 | $2.69 | $2.65 | $2.65 | $2.65 | 832,694 |
| 2023-08-14 | $2.73 | $2.73 | $2.68 | $2.68 | $2.68 | 678,018 |
| 2023-08-11 | $2.71 | $2.73 | $2.71 | $2.73 | $2.73 | 376,090 |
| 2023-08-10 | $2.73 | $2.74 | $2.70 | $2.71 | $2.71 | 444,595 |
| 2023-08-09 | $2.69 | $2.72 | $2.69 | $2.71 | $2.71 | 432,400 |
| 2023-08-08 | $2.69 | $2.71 | $2.68 | $2.68 | $2.68 | 545,936 |
| 2023-08-07 | $2.69 | $2.71 | $2.66 | $2.68 | $2.68 | 871,442 |
| 2023-08-04 | $2.68 | $2.75 | $2.68 | $2.70 | $2.70 | 760,193 |
| 2023-08-03 | $2.70 | $2.72 | $2.67 | $2.68 | $2.68 | 1,273,825 |
| 2023-08-02 | $2.70 | $2.72 | $2.70 | $2.71 | $2.71 | 600,229 |
| 2023-08-01 | $2.75 | $2.78 | $2.71 | $2.71 | $2.71 | 1,137,939 |
| 2023-07-31 | $2.74 | $2.76 | $2.73 | $2.75 | $2.75 | 1,893,035 |
| 2023-07-28 | $2.71 | $2.72 | $2.69 | $2.71 | $2.71 | 1,138,525 |
| 2023-07-27 | $2.73 | $2.74 | $2.69 | $2.69 | $2.69 | 1,587,537 |
| 2023-07-26 | $2.71 | $2.72 | $2.69 | $2.70 | $2.70 | 542,708 |
| 2023-07-25 | $2.73 | $2.75 | $2.69 | $2.70 | $2.70 | 606,761 |
| 2023-07-24 | $2.69 | $2.75 | $2.69 | $2.73 | $2.73 | 1,427,461 |
| 2023-07-21 | $2.70 | $2.71 | $2.67 | $2.67 | $2.67 | 1,906,058 |
| 2023-07-20 | $2.73 | $2.74 | $2.71 | $2.71 | $2.68 | 705,345 |
| 2023-07-19 | $2.74 | $2.75 | $2.72 | $2.73 | $2.70 | 839,177 |
| 2023-07-18 | $2.73 | $2.75 | $2.68 | $2.73 | $2.70 | 1,052,485 |
| 2023-07-17 | $2.72 | $2.73 | $2.70 | $2.73 | $2.70 | 728,579 |
| 2023-07-14 | $2.75 | $2.76 | $2.71 | $2.71 | $2.71 | 1,037,538 |
| 2023-07-13 | $2.76 | $2.76 | $2.75 | $2.75 | $2.75 | 322,434 |
| 2023-07-12 | $2.75 | $2.78 | $2.74 | $2.75 | $2.75 | 839,313 |
| 2023-07-11 | $2.72 | $2.75 | $2.72 | $2.75 | $2.75 | 463,344 |
| 2023-07-10 | $2.74 | $2.75 | $2.72 | $2.72 | $2.72 | 385,642 |
| 2023-07-07 | $2.73 | $2.74 | $2.73 | $2.74 | $2.74 | 467,749 |
| 2023-07-06 | $2.74 | $2.76 | $2.70 | $2.73 | $2.73 | 553,209 |
| 2023-07-05 | $2.74 | $2.75 | $2.73 | $2.75 | $2.75 | 647,436 |
| 2023-07-03 | $2.71 | $2.74 | $2.71 | $2.74 | $2.74 | 788,871 |
| 2023-06-30 | $2.75 | $2.75 | $2.69 | $2.70 | $2.70 | 954,176 |
| 2023-06-29 | $2.71 | $2.73 | $2.70 | $2.71 | $2.71 | 548,901 |
| 2023-06-28 | $2.71 | $2.74 | $2.69 | $2.73 | $2.73 | 663,643 |
| 2023-06-27 | $2.70 | $2.73 | $2.68 | $2.71 | $2.71 | 723,431 |
| 2023-06-26 | $2.69 | $2.70 | $2.68 | $2.69 | $2.69 | 403,782 |
| 2023-06-23 | $2.69 | $2.76 | $2.68 | $2.68 | $2.68 | 327,068 |
| 2023-06-22 | $2.70 | $2.73 | $2.67 | $2.69 | $2.69 | 466,560 |
| 2023-06-21 | $2.73 | $2.74 | $2.72 | $2.73 | $2.70 | 420,049 |
| 2023-06-20 | $2.73 | $2.75 | $2.72 | $2.73 | $2.70 | 582,768 |
| 2023-06-16 | $2.71 | $2.74 | $2.71 | $2.73 | $2.70 | 423,450 |
| 2023-06-15 | $2.70 | $2.73 | $2.70 | $2.70 | $2.67 | 545,197 |
| 2023-06-14 | $2.71 | $2.74 | $2.68 | $2.71 | $2.68 | 829,706 |
| 2023-06-13 | $2.71 | $2.74 | $2.67 | $2.67 | $2.64 | 435,774 |
| 2023-06-12 | $2.72 | $2.73 | $2.69 | $2.71 | $2.68 | 512,194 |
| 2023-06-09 | $2.71 | $2.80 | $2.70 | $2.72 | $2.72 | 308,274 |
| 2023-06-08 | $2.71 | $2.73 | $2.69 | $2.71 | $2.71 | 261,569 |
| 2023-06-07 | $2.70 | $2.72 | $2.69 | $2.71 | $2.71 | 725,234 |
| 2023-06-06 | $2.67 | $2.71 | $2.67 | $2.71 | $2.71 | 381,913 |
| 2023-06-05 | $2.66 | $2.76 | $2.65 | $2.67 | $2.67 | 506,546 |
| 2023-06-02 | $2.71 | $2.73 | $2.65 | $2.67 | $2.67 | 861,867 |
| 2023-06-01 | $2.71 | $2.75 | $2.70 | $2.71 | $2.71 | 869,402 |
| 2023-05-31 | $2.71 | $2.74 | $2.70 | $2.73 | $2.73 | 821,586 |
| 2023-05-30 | $2.68 | $2.70 | $2.67 | $2.70 | $2.70 | 423,885 |
| 2023-05-26 | $2.70 | $2.71 | $2.66 | $2.68 | $2.68 | 601,715 |
| 2023-05-25 | $2.66 | $2.70 | $2.66 | $2.69 | $2.69 | 352,234 |
| 2023-05-24 | $2.70 | $2.70 | $2.65 | $2.65 | $2.65 | 421,907 |
| 2023-05-23 | $2.67 | $2.71 | $2.67 | $2.70 | $2.70 | 652,916 |
| 2023-05-22 | $2.65 | $2.69 | $2.65 | $2.69 | $2.69 | 395,015 |
| 2023-05-19 | $2.68 | $2.69 | $2.60 | $2.65 | $2.65 | 440,746 |
| 2023-05-18 | $2.70 | $2.71 | $2.60 | $2.68 | $2.68 | 913,927 |
| 2023-05-17 | $2.73 | $2.75 | $2.73 | $2.74 | $2.71 | 426,877 |
| 2023-05-16 | $2.75 | $2.76 | $2.71 | $2.73 | $2.70 | 455,751 |
| 2023-05-15 | $2.71 | $2.80 | $2.71 | $2.74 | $2.71 | 670,801 |
| 2023-05-12 | $2.71 | $2.72 | $2.69 | $2.70 | $2.67 | 532,437 |
| 2023-05-11 | $2.73 | $2.80 | $2.65 | $2.71 | $2.68 | 534,102 |
| 2023-05-10 | $2.71 | $2.72 | $2.70 | $2.72 | $2.69 | 368,607 |
| 2023-05-09 | $2.73 | $2.73 | $2.68 | $2.71 | $2.68 | 434,486 |
| 2023-05-08 | $2.73 | $2.75 | $2.71 | $2.71 | $2.68 | 710,668 |
| 2023-05-05 | $2.73 | $2.75 | $2.72 | $2.74 | $2.74 | 924,952 |
| 2023-05-04 | $2.67 | $2.74 | $2.67 | $2.72 | $2.72 | 561,210 |
| 2023-05-03 | $2.69 | $2.72 | $2.66 | $2.67 | $2.67 | 612,782 |
| 2023-05-02 | $2.70 | $2.71 | $2.67 | $2.69 | $2.69 | 490,277 |
| 2023-05-01 | $2.72 | $2.76 | $2.70 | $2.72 | $2.72 | 790,712 |
| 2023-04-28 | $2.75 | $2.76 | $2.71 | $2.72 | $2.72 | 666,270 |
| 2023-04-27 | $2.69 | $2.73 | $2.68 | $2.73 | $2.73 | 438,063 |
| 2023-04-26 | $2.66 | $2.71 | $2.65 | $2.68 | $2.68 | 1,093,288 |
| 2023-04-25 | $2.70 | $2.71 | $2.66 | $2.66 | $2.66 | 542,832 |
| 2023-04-24 | $2.73 | $2.74 | $2.69 | $2.70 | $2.70 | 744,468 |
| 2023-04-21 | $2.75 | $2.76 | $2.72 | $2.72 | $2.72 | 393,919 |
| 2023-04-20 | $2.74 | $2.77 | $2.74 | $2.75 | $2.75 | 431,562 |
| 2023-04-19 | $2.74 | $2.80 | $2.73 | $2.77 | $2.74 | 705,580 |
| 2023-04-18 | $2.75 | $2.76 | $2.73 | $2.75 | $2.72 | 516,887 |
| 2023-04-17 | $2.72 | $2.74 | $2.70 | $2.74 | $2.71 | 437,175 |
| 2023-04-14 | $2.73 | $2.75 | $2.70 | $2.70 | $2.67 | 566,165 |
| 2023-04-13 | $2.72 | $2.74 | $2.71 | $2.73 | $2.70 | 568,331 |
| 2023-04-12 | $2.70 | $2.72 | $2.70 | $2.71 | $2.68 | 581,085 |
| 2023-04-11 | $2.68 | $2.72 | $2.68 | $2.69 | $2.66 | 776,431 |
| 2023-04-10 | $2.64 | $2.70 | $2.64 | $2.69 | $2.66 | 1,283,896 |
| 2023-04-06 | $2.65 | $2.67 | $2.64 | $2.64 | $2.61 | 785,190 |
| 2023-04-05 | $2.68 | $2.70 | $2.65 | $2.67 | $2.64 | 798,738 |
| 2023-04-04 | $2.69 | $2.71 | $2.64 | $2.68 | $2.65 | 505,634 |
| 2023-04-03 | $2.68 | $2.74 | $2.68 | $2.72 | $2.69 | 1,237,208 |
| 2023-03-31 | $2.71 | $2.73 | $2.65 | $2.66 | $2.66 | 1,308,049 |
| 2023-03-30 | $2.67 | $2.68 | $2.64 | $2.68 | $2.68 | 438,566 |
| 2023-03-29 | $2.66 | $2.70 | $2.64 | $2.67 | $2.67 | 836,997 |
| 2023-03-28 | $2.65 | $2.67 | $2.59 | $2.64 | $2.64 | 394,452 |
| 2023-03-27 | $2.64 | $2.65 | $2.62 | $2.65 | $2.65 | 383,673 |
| 2023-03-24 | $2.64 | $2.66 | $2.60 | $2.63 | $2.63 | 517,702 |
| 2023-03-23 | $2.65 | $2.68 | $2.63 | $2.64 | $2.64 | 608,282 |
| 2023-03-22 | $2.69 | $2.76 | $2.67 | $2.67 | $2.64 | 696,031 |
| 2023-03-21 | $2.69 | $2.69 | $2.64 | $2.67 | $2.64 | 819,216 |
| 2023-03-20 | $2.65 | $2.70 | $2.57 | $2.65 | $2.62 | 494,279 |
| 2023-03-17 | $2.70 | $2.72 | $2.55 | $2.67 | $2.64 | 1,089,305 |
| 2023-03-16 | $2.66 | $2.70 | $2.65 | $2.70 | $2.70 | 762,733 |
| 2023-03-15 | $2.73 | $2.73 | $2.66 | $2.66 | $2.66 | 950,505 |
| 2023-03-14 | $2.73 | $2.75 | $2.72 | $2.74 | $2.74 | 590,154 |
| 2023-03-13 | $2.67 | $2.78 | $2.67 | $2.69 | $2.69 | 1,040,995 |
| 2023-03-10 | $2.68 | $2.72 | $2.66 | $2.71 | $2.71 | 743,338 |
| 2023-03-09 | $2.73 | $2.73 | $2.65 | $2.68 | $2.68 | 989,560 |
| 2023-03-08 | $2.74 | $2.75 | $2.72 | $2.73 | $2.73 | 667,370 |
| 2023-03-07 | $2.75 | $2.75 | $2.70 | $2.73 | $2.73 | 1,033,299 |
| 2023-03-06 | $2.75 | $2.76 | $2.72 | $2.74 | $2.74 | 1,003,539 |
| 2023-03-03 | $2.71 | $2.74 | $2.69 | $2.73 | $2.73 | 801,931 |
| 2023-03-02 | $2.75 | $2.75 | $2.69 | $2.72 | $2.72 | 635,409 |
| 2023-03-01 | $2.75 | $2.77 | $2.72 | $2.75 | $2.75 | 761,753 |
| 2023-02-28 | $2.78 | $2.78 | $2.72 | $2.75 | $2.75 | 718,638 |
| 2023-02-27 | $2.69 | $2.74 | $2.63 | $2.74 | $2.74 | 637,616 |
| 2023-02-24 | $2.71 | $2.73 | $2.68 | $2.68 | $2.68 | 814,997 |
| 2023-02-23 | $2.75 | $2.77 | $2.68 | $2.73 | $2.73 | 1,335,815 |
| 2023-02-22 | $2.71 | $2.74 | $2.70 | $2.72 | $2.72 | 729,564 |
| 2023-02-21 | $2.77 | $2.77 | $2.66 | $2.70 | $2.70 | 1,261,778 |
| 2023-02-17 | $2.78 | $2.81 | $2.74 | $2.77 | $2.77 | 593,867 |
| 2023-02-16 | $2.85 | $2.85 | $2.76 | $2.80 | $2.77 | 1,112,903 |
| 2023-02-15 | $2.85 | $2.85 | $2.82 | $2.84 | $2.81 | 405,022 |
| 2023-02-14 | $2.85 | $2.85 | $2.83 | $2.84 | $2.84 | 555,263 |
| 2023-02-13 | $2.87 | $2.88 | $2.83 | $2.86 | $2.86 | 954,686 |
| 2023-02-10 | $2.87 | $2.87 | $2.83 | $2.86 | $2.86 | 530,437 |
| 2023-02-09 | $2.89 | $2.89 | $2.85 | $2.87 | $2.87 | 735,689 |
| 2023-02-08 | $2.90 | $2.90 | $2.86 | $2.87 | $2.87 | 1,109,963 |
| 2023-02-07 | $2.89 | $2.90 | $2.86 | $2.89 | $2.89 | 1,447,903 |
| 2023-02-06 | $2.90 | $2.92 | $2.80 | $2.87 | $2.87 | 579,457 |
| 2023-02-03 | $2.89 | $2.90 | $2.86 | $2.90 | $2.90 | 996,110 |
| 2023-02-02 | $2.91 | $2.92 | $2.88 | $2.90 | $2.90 | 827,685 |
| 2023-02-01 | $2.86 | $2.92 | $2.86 | $2.88 | $2.88 | 1,053,106 |
| 2023-01-31 | $2.89 | $2.90 | $2.86 | $2.89 | $2.89 | 853,997 |
| 2023-01-30 | $2.89 | $2.90 | $2.81 | $2.83 | $2.83 | 900,257 |
| 2023-01-27 | $2.87 | $2.90 | $2.86 | $2.90 | $2.90 | 1,061,846 |
| 2023-01-26 | $2.87 | $2.88 | $2.76 | $2.86 | $2.86 | 747,996 |
| 2023-01-25 | $2.86 | $2.87 | $2.84 | $2.84 | $2.84 | 419,346 |
| 2023-01-24 | $2.86 | $2.87 | $2.83 | $2.86 | $2.86 | 658,784 |
| 2023-01-23 | $2.85 | $2.87 | $2.84 | $2.86 | $2.86 | 839,517 |
| 2023-01-20 | $2.82 | $2.88 | $2.81 | $2.88 | $2.85 | 959,567 |
| 2023-01-19 | $2.84 | $2.89 | $2.80 | $2.82 | $2.79 | 1,039,707 |
| 2023-01-18 | $2.85 | $2.88 | $2.81 | $2.83 | $2.80 | 1,077,585 |
| 2023-01-17 | $2.83 | $2.86 | $2.82 | $2.83 | $2.80 | 971,707 |
| 2023-01-13 | $2.83 | $2.92 | $2.81 | $2.83 | $2.80 | 945,750 |
| 2023-01-12 | $2.78 | $2.83 | $2.76 | $2.81 | $2.78 | 1,407,300 |
| 2023-01-11 | $2.79 | $2.82 | $2.77 | $2.78 | $2.75 | 943,889 |
| 2023-01-10 | $2.76 | $2.82 | $2.71 | $2.74 | $2.71 | 1,212,976 |
| 2023-01-09 | $2.73 | $2.79 | $2.72 | $2.74 | $2.71 | 1,465,771 |
| 2023-01-06 | $2.66 | $2.75 | $2.66 | $2.72 | $2.72 | 853,428 |
| 2023-01-05 | $2.69 | $2.71 | $2.62 | $2.63 | $2.63 | 682,732 |
| 2023-01-04 | $2.66 | $2.74 | $2.65 | $2.71 | $2.71 | 1,078,852 |
| 2023-01-03 | $2.63 | $2.65 | $2.62 | $2.64 | $2.64 | 580,114 |
| 2022-12-30 | $2.59 | $2.63 | $2.59 | $2.63 | $2.63 | 1,844,930 |
| 2022-12-29 | $2.64 | $2.65 | $2.60 | $2.63 | $2.63 | 1,548,783 |
| 2022-12-28 | $2.63 | $2.67 | $2.61 | $2.64 | $2.61 | 1,259,934 |
| 2022-12-27 | $2.66 | $2.66 | $2.61 | $2.63 | $2.60 | 973,277 |
| 2022-12-23 | $2.63 | $2.67 | $2.63 | $2.65 | $2.65 | 1,092,065 |
| 2022-12-22 | $2.62 | $2.68 | $2.60 | $2.62 | $2.62 | 860,521 |
| 2022-12-21 | $2.64 | $2.65 | $2.62 | $2.64 | $2.64 | 876,321 |
| 2022-12-20 | $2.60 | $2.66 | $2.59 | $2.61 | $2.61 | 1,537,067 |
| 2022-12-19 | $2.62 | $2.63 | $2.60 | $2.62 | $2.62 | 1,505,353 |
| 2022-12-16 | $2.59 | $2.63 | $2.54 | $2.62 | $2.62 | 944,731 |
| 2022-12-15 | $2.61 | $2.66 | $2.60 | $2.61 | $2.61 | 959,159 |
| 2022-12-14 | $2.62 | $2.65 | $2.60 | $2.64 | $2.64 | 938,944 |
| 2022-12-13 | $2.67 | $2.69 | $2.61 | $2.61 | $2.61 | 1,157,495 |
| 2022-12-12 | $2.63 | $2.68 | $2.60 | $2.63 | $2.63 | 2,012,643 |
| 2022-12-09 | $2.64 | $2.68 | $2.61 | $2.62 | $2.62 | 1,098,016 |
| 2022-12-08 | $2.65 | $2.66 | $2.62 | $2.63 | $2.63 | 1,001,040 |
| 2022-12-07 | $2.62 | $2.64 | $2.62 | $2.64 | $2.64 | 593,129 |
| 2022-12-06 | $2.62 | $2.63 | $2.59 | $2.59 | $2.59 | 628,965 |
| 2022-12-05 | $2.63 | $2.65 | $2.58 | $2.65 | $2.65 | 1,455,875 |
| 2022-12-02 | $2.62 | $2.63 | $2.60 | $2.63 | $2.63 | 958,283 |
| 2022-12-01 | $2.62 | $2.67 | $2.62 | $2.64 | $2.64 | 1,216,628 |
| 2022-11-30 | $2.59 | $2.62 | $2.57 | $2.62 | $2.62 | 1,474,234 |
| 2022-11-29 | $2.54 | $2.58 | $2.53 | $2.55 | $2.55 | 1,112,438 |
| 2022-11-28 | $2.48 | $2.54 | $2.48 | $2.54 | $2.54 | 2,317,878 |
| 2022-11-25 | $2.49 | $2.50 | $2.47 | $2.47 | $2.47 | 547,459 |
| 2022-11-23 | $2.46 | $2.51 | $2.46 | $2.50 | $2.50 | 721,742 |
| 2022-11-22 | $2.46 | $2.48 | $2.43 | $2.46 | $2.46 | 1,361,791 |
| 2022-11-21 | $2.48 | $2.51 | $2.44 | $2.45 | $2.45 | 1,008,743 |
| 2022-11-18 | $2.53 | $2.56 | $2.41 | $2.49 | $2.46 | 1,318,511 |
| 2022-11-17 | $2.52 | $2.53 | $2.50 | $2.51 | $2.48 | 696,000 |
| 2022-11-16 | $2.52 | $2.57 | $2.51 | $2.57 | $2.54 | 1,249,158 |
| 2022-11-15 | $2.49 | $2.52 | $2.46 | $2.50 | $2.47 | 1,627,135 |
| 2022-11-14 | $2.43 | $2.51 | $2.43 | $2.44 | $2.41 | 947,578 |
| 2022-11-11 | $2.43 | $2.45 | $2.42 | $2.43 | $2.40 | 1,061,444 |
| 2022-11-10 | $2.43 | $2.49 | $2.41 | $2.45 | $2.42 | 1,857,200 |
| 2022-11-09 | $2.38 | $2.39 | $2.35 | $2.36 | $2.33 | 433,314 |
| 2022-11-08 | $2.40 | $2.42 | $2.36 | $2.39 | $2.36 | 915,748 |
| 2022-11-07 | $2.36 | $2.41 | $2.35 | $2.40 | $2.37 | 999,507 |
| 2022-11-04 | $2.37 | $2.38 | $2.35 | $2.36 | $2.33 | 696,522 |
| 2022-11-03 | $2.35 | $2.37 | $2.33 | $2.33 | $2.30 | 866,962 |
| 2022-11-02 | $2.43 | $2.43 | $2.36 | $2.37 | $2.34 | 619,329 |
| 2022-11-01 | $2.41 | $2.43 | $2.39 | $2.41 | $2.38 | 1,149,064 |
| 2022-10-31 | $2.38 | $2.43 | $2.36 | $2.37 | $2.34 | 1,204,988 |
| 2022-10-28 | $2.34 | $2.37 | $2.33 | $2.36 | $2.36 | 1,452,353 |
| 2022-10-27 | $2.35 | $2.37 | $2.33 | $2.33 | $2.33 | 1,383,891 |
| 2022-10-26 | $2.36 | $2.38 | $2.34 | $2.34 | $2.34 | 1,728,181 |
| 2022-10-25 | $2.33 | $2.37 | $2.32 | $2.37 | $2.37 | 1,030,879 |
| 2022-10-24 | $2.35 | $2.36 | $2.31 | $2.31 | $2.31 | 1,419,779 |
| 2022-10-21 | $2.33 | $2.36 | $2.26 | $2.36 | $2.36 | 986,763 |
| 2022-10-20 | $2.38 | $2.39 | $2.33 | $2.34 | $2.31 | 2,021,259 |
| 2022-10-19 | $2.40 | $2.43 | $2.37 | $2.37 | $2.34 | 1,168,137 |
| 2022-10-18 | $2.46 | $2.46 | $2.39 | $2.41 | $2.38 | 1,667,221 |
| 2022-10-17 | $2.48 | $2.50 | $2.45 | $2.45 | $2.42 | 803,796 |
| 2022-10-14 | $2.50 | $2.50 | $2.45 | $2.46 | $2.43 | 363,996 |
| 2022-10-13 | $2.47 | $2.52 | $2.46 | $2.48 | $2.45 | 740,831 |
| 2022-10-12 | $2.52 | $2.52 | $2.47 | $2.50 | $2.47 | 694,647 |
| 2022-10-11 | $2.55 | $2.55 | $2.50 | $2.51 | $2.48 | 620,218 |
| 2022-10-10 | $2.52 | $2.56 | $2.51 | $2.52 | $2.49 | 1,621,907 |
| 2022-10-07 | $2.55 | $2.56 | $2.48 | $2.51 | $2.51 | 816,083 |
| 2022-10-06 | $2.55 | $2.58 | $2.54 | $2.55 | $2.55 | 714,402 |
| 2022-10-05 | $2.59 | $2.61 | $2.54 | $2.57 | $2.57 | 662,220 |
| 2022-10-04 | $2.60 | $2.64 | $2.56 | $2.58 | $2.58 | 1,491,117 |
| 2022-10-03 | $2.52 | $2.59 | $2.50 | $2.56 | $2.56 | 1,675,860 |
| 2022-09-30 | $2.57 | $2.57 | $2.50 | $2.52 | $2.52 | 1,741,396 |
| 2022-09-29 | $2.59 | $2.62 | $2.49 | $2.51 | $2.51 | 1,660,009 |
| 2022-09-28 | $2.52 | $2.60 | $2.52 | $2.60 | $2.60 | 925,759 |
| 2022-09-27 | $2.55 | $2.56 | $2.51 | $2.51 | $2.51 | 1,339,338 |
| 2022-09-26 | $2.57 | $2.58 | $2.53 | $2.54 | $2.54 | 968,706 |
| 2022-09-23 | $2.60 | $2.61 | $2.57 | $2.59 | $2.59 | 2,380,341 |
| 2022-09-22 | $2.61 | $2.64 | $2.60 | $2.61 | $2.61 | 1,653,447 |
| 2022-09-21 | $2.64 | $2.67 | $2.63 | $2.64 | $2.61 | 1,222,110 |
| 2022-09-20 | $2.65 | $2.68 | $2.62 | $2.62 | $2.59 | 1,952,688 |
| 2022-09-19 | $2.69 | $2.70 | $2.64 | $2.66 | $2.63 | 2,368,612 |
| 2022-09-16 | $2.73 | $2.74 | $2.67 | $2.68 | $2.68 | 2,480,859 |
| 2022-09-15 | $2.76 | $2.78 | $2.73 | $2.75 | $2.75 | 536,461 |
| 2022-09-14 | $2.77 | $2.78 | $2.75 | $2.76 | $2.76 | 1,015,328 |
| 2022-09-13 | $2.77 | $2.78 | $2.74 | $2.75 | $2.75 | 1,100,919 |
| 2022-09-12 | $2.80 | $2.83 | $2.78 | $2.79 | $2.79 | 1,122,408 |
| 2022-09-09 | $2.81 | $2.82 | $2.78 | $2.81 | $2.81 | 519,220 |
| 2022-09-08 | $2.80 | $2.81 | $2.78 | $2.80 | $2.80 | 507,623 |
| 2022-09-07 | $2.78 | $2.81 | $2.77 | $2.79 | $2.79 | 679,903 |
| 2022-09-06 | $2.88 | $2.88 | $2.77 | $2.78 | $2.78 | 1,109,105 |
| 2022-09-02 | $2.88 | $2.90 | $2.84 | $2.86 | $2.86 | 466,860 |
| 2022-09-01 | $2.87 | $2.89 | $2.84 | $2.87 | $2.87 | 1,235,022 |
| 2022-08-31 | $2.89 | $2.90 | $2.85 | $2.88 | $2.88 | 809,070 |
| 2022-08-30 | $2.89 | $2.89 | $2.74 | $2.84 | $2.84 | 702,750 |
| 2022-08-29 | $2.84 | $2.91 | $2.84 | $2.89 | $2.89 | 557,558 |
| 2022-08-26 | $2.90 | $2.90 | $2.84 | $2.85 | $2.85 | 452,320 |
| 2022-08-25 | $2.90 | $2.93 | $2.87 | $2.89 | $2.89 | 477,725 |
| 2022-08-24 | $2.88 | $2.94 | $2.87 | $2.88 | $2.88 | 633,641 |
| 2022-08-23 | $2.85 | $2.90 | $2.84 | $2.88 | $2.88 | 1,243,921 |
| 2022-08-22 | $2.82 | $2.88 | $2.79 | $2.87 | $2.84 | 1,086,221 |
| 2022-08-19 | $2.88 | $2.91 | $2.82 | $2.84 | $2.81 | 1,266,126 |
| 2022-08-18 | $2.95 | $2.97 | $2.89 | $2.89 | $2.86 | 1,114,927 |
| 2022-08-17 | $2.99 | $3.00 | $2.94 | $2.96 | $2.93 | 1,081,091 |
| 2022-08-16 | $2.98 | $3.01 | $2.98 | $3.00 | $2.97 | 801,760 |
| 2022-08-15 | $2.98 | $3.02 | $2.95 | $2.98 | $2.95 | 936,475 |
| 2022-08-12 | $2.97 | $2.98 | $2.91 | $2.98 | $2.95 | 1,024,644 |
| 2022-08-11 | $2.92 | $2.94 | $2.91 | $2.94 | $2.91 | 995,501 |
| 2022-08-10 | $2.85 | $2.92 | $2.84 | $2.90 | $2.87 | 1,919,589 |
| 2022-08-09 | $2.87 | $2.88 | $2.84 | $2.84 | $2.81 | 982,371 |
| 2022-08-08 | $2.84 | $2.87 | $2.84 | $2.86 | $2.83 | 830,304 |
| 2022-08-05 | $2.84 | $2.84 | $2.80 | $2.82 | $2.79 | 1,133,334 |
| 2022-08-04 | $2.85 | $2.86 | $2.83 | $2.85 | $2.82 | 645,517 |
| 2022-08-03 | $2.84 | $2.86 | $2.82 | $2.85 | $2.82 | 971,468 |
| 2022-08-02 | $2.83 | $2.93 | $2.80 | $2.82 | $2.79 | 1,268,721 |
| 2022-08-01 | $2.78 | $2.84 | $2.78 | $2.84 | $2.81 | 1,518,128 |
| 2022-07-29 | $2.78 | $2.79 | $2.75 | $2.78 | $2.75 | 1,847,115 |
| 2022-07-28 | $2.74 | $2.77 | $2.71 | $2.76 | $2.73 | 977,280 |
| 2022-07-27 | $2.72 | $2.76 | $2.71 | $2.75 | $2.72 | 1,887,425 |
| 2022-07-26 | $2.71 | $2.72 | $2.69 | $2.70 | $2.67 | 777,685 |
| 2022-07-25 | $2.70 | $2.73 | $2.67 | $2.71 | $2.68 | 981,527 |
| 2022-07-22 | $2.69 | $2.71 | $2.62 | $2.70 | $2.67 | 1,834,067 |
| 2022-07-21 | $2.70 | $2.71 | $2.67 | $2.70 | $2.67 | 640,747 |
| 2022-07-20 | $2.73 | $2.74 | $2.69 | $2.71 | $2.66 | 1,650,702 |
| 2022-07-19 | $2.70 | $2.74 | $2.70 | $2.74 | $2.69 | 1,482,438 |
| 2022-07-18 | $2.74 | $2.75 | $2.68 | $2.70 | $2.65 | 1,586,081 |
| 2022-07-15 | $2.73 | $2.75 | $2.71 | $2.73 | $2.68 | 1,209,703 |
| 2022-07-14 | $2.72 | $2.73 | $2.70 | $2.73 | $2.68 | 960,494 |
| 2022-07-13 | $2.72 | $2.74 | $2.72 | $2.73 | $2.68 | 831,151 |
| 2022-07-12 | $2.75 | $2.76 | $2.73 | $2.75 | $2.70 | 913,799 |
| 2022-07-11 | $2.75 | $2.78 | $2.74 | $2.76 | $2.71 | 834,998 |
| 2022-07-08 | $2.74 | $2.77 | $2.72 | $2.77 | $2.72 | 1,647,981 |
| 2022-07-07 | $2.74 | $2.77 | $2.74 | $2.77 | $2.72 | 1,329,967 |
| 2022-07-06 | $2.76 | $2.78 | $2.73 | $2.74 | $2.69 | 2,092,034 |
| 2022-07-05 | $2.77 | $2.80 | $2.74 | $2.77 | $2.72 | 2,354,594 |
| 2022-07-01 | $2.86 | $2.89 | $2.80 | $2.85 | $2.79 | 5,337,618 |
| 2022-06-30 | $2.93 | $2.94 | $2.90 | $2.92 | $2.86 | 836,184 |
| 2022-06-29 | $2.88 | $2.91 | $2.86 | $2.89 | $2.83 | 864,066 |
| 2022-06-28 | $2.89 | $2.93 | $2.88 | $2.89 | $2.83 | 614,508 |
| 2022-06-27 | $2.90 | $2.91 | $2.88 | $2.88 | $2.82 | 628,303 |
| 2022-06-24 | $2.88 | $2.90 | $2.88 | $2.89 | $2.83 | 471,398 |
| 2022-06-23 | $2.92 | $2.92 | $2.85 | $2.87 | $2.81 | 1,350,671 |
| 2022-06-22 | $2.91 | $2.93 | $2.88 | $2.90 | $2.84 | 929,301 |
| 2022-06-21 | $2.92 | $2.95 | $2.89 | $2.92 | $2.86 | 1,144,063 |
| 2022-06-17 | $2.88 | $2.93 | $2.87 | $2.91 | $2.83 | 923,778 |
| 2022-06-16 | $2.96 | $2.97 | $2.87 | $2.88 | $2.80 | 1,108,356 |
| 2022-06-15 | $2.99 | $3.00 | $2.97 | $2.97 | $2.89 | 521,518 |
| 2022-06-14 | $3.00 | $3.00 | $2.97 | $2.99 | $2.90 | 920,175 |
| 2022-06-13 | $3.00 | $3.01 | $2.98 | $3.00 | $2.91 | 1,255,496 |
| 2022-06-10 | $3.04 | $3.04 | $3.01 | $3.03 | $2.94 | 2,071,985 |
| 2022-06-09 | $3.05 | $3.07 | $3.04 | $3.04 | $2.95 | 626,984 |
| 2022-06-08 | $3.07 | $3.08 | $3.04 | $3.05 | $2.96 | 387,709 |
| 2022-06-07 | $3.04 | $3.09 | $3.04 | $3.09 | $3.00 | 497,033 |
| 2022-06-06 | $3.07 | $3.09 | $3.04 | $3.05 | $2.96 | 1,100,384 |
| 2022-06-03 | $3.06 | $3.08 | $3.05 | $3.05 | $2.96 | 326,920 |
| 2022-06-02 | $3.06 | $3.08 | $3.05 | $3.07 | $2.98 | 615,028 |
| 2022-06-01 | $3.08 | $3.11 | $3.05 | $3.06 | $2.97 | 735,143 |
| 2022-05-31 | $3.09 | $3.09 | $3.03 | $3.05 | $2.96 | 1,252,840 |
| 2022-05-27 | $3.04 | $3.08 | $3.01 | $3.04 | $2.95 | 1,966,958 |
| 2022-05-26 | $3.02 | $3.05 | $3.01 | $3.03 | $2.94 | 909,727 |
| 2022-05-25 | $3.00 | $3.02 | $2.99 | $3.00 | $2.91 | 686,368 |
| 2022-05-24 | $3.00 | $3.02 | $2.98 | $3.01 | $2.92 | 556,304 |
| 2022-05-23 | $2.99 | $3.02 | $2.94 | $3.00 | $2.91 | 577,910 |
| 2022-05-20 | $3.00 | $3.02 | $2.96 | $2.98 | $2.89 | 741,242 |
| 2022-05-19 | $2.98 | $3.02 | $2.97 | $2.98 | $2.89 | 626,557 |
| 2022-05-18 | $3.01 | $3.04 | $3.00 | $3.02 | $2.91 | 933,993 |
| 2022-05-17 | $3.00 | $3.05 | $3.00 | $3.03 | $2.92 | 928,574 |
| 2022-05-16 | $3.00 | $3.01 | $2.97 | $3.00 | $2.89 | 673,081 |
| 2022-05-13 | $3.01 | $3.03 | $2.96 | $3.00 | $3.00 | 724,919 |
| 2022-05-12 | $3.02 | $3.02 | $2.97 | $2.99 | $2.99 | 1,236,409 |
| 2022-05-11 | $3.06 | $3.07 | $3.01 | $3.01 | $3.01 | 717,585 |
| 2022-05-10 | $3.08 | $3.11 | $3.05 | $3.07 | $3.07 | 641,415 |
| 2022-05-09 | $3.11 | $3.16 | $3.02 | $3.04 | $3.04 | 1,496,398 |
| 2022-05-06 | $3.13 | $3.15 | $3.10 | $3.15 | $3.15 | 1,045,209 |
| 2022-05-05 | $3.20 | $3.21 | $3.10 | $3.14 | $3.14 | 950,997 |
| 2022-05-04 | $3.20 | $3.22 | $3.16 | $3.20 | $3.20 | 1,112,589 |
| 2022-05-03 | $3.20 | $3.23 | $3.20 | $3.21 | $3.21 | 632,773 |
| 2022-05-02 | $3.19 | $3.23 | $3.18 | $3.20 | $3.20 | 857,116 |
| 2022-04-29 | $3.22 | $3.22 | $3.18 | $3.20 | $3.20 | 827,975 |
| 2022-04-28 | $3.22 | $3.23 | $3.19 | $3.21 | $3.21 | 480,097 |
| 2022-04-27 | $3.21 | $3.22 | $3.20 | $3.22 | $3.22 | 699,320 |
| 2022-04-26 | $3.22 | $3.22 | $3.20 | $3.20 | $3.20 | 449,481 |
| 2022-04-25 | $3.23 | $3.24 | $3.20 | $3.24 | $3.24 | 633,482 |
| 2022-04-22 | $3.28 | $3.29 | $3.23 | $3.25 | $3.25 | 753,317 |
| 2022-04-21 | $3.30 | $3.32 | $3.26 | $3.28 | $3.28 | 657,650 |
| 2022-04-20 | $3.32 | $3.35 | $3.30 | $3.32 | $3.29 | 855,099 |
| 2022-04-19 | $3.32 | $3.34 | $3.30 | $3.30 | $3.27 | 572,834 |
| 2022-04-18 | $3.28 | $3.32 | $3.27 | $3.31 | $3.28 | 864,846 |
| 2022-04-14 | $3.34 | $3.36 | $3.28 | $3.29 | $3.26 | 806,726 |
| 2022-04-13 | $3.32 | $3.35 | $3.32 | $3.34 | $3.31 | 467,626 |
| 2022-04-12 | $3.33 | $3.37 | $3.31 | $3.31 | $3.28 | 731,056 |
| 2022-04-11 | $3.34 | $3.35 | $3.31 | $3.33 | $3.30 | 569,807 |
| 2022-04-08 | $3.36 | $3.38 | $3.34 | $3.35 | $3.32 | 610,430 |
| 2022-04-07 | $3.37 | $3.38 | $3.35 | $3.36 | $3.33 | 439,140 |
| 2022-04-06 | $3.37 | $3.38 | $3.34 | $3.35 | $3.32 | 984,572 |
| 2022-04-05 | $3.40 | $3.42 | $3.37 | $3.38 | $3.35 | 1,144,517 |
| 2022-04-04 | $3.42 | $3.42 | $3.38 | $3.40 | $3.37 | 1,580,258 |
| 2022-04-01 | $3.38 | $3.45 | $3.37 | $3.39 | $3.36 | 2,143,069 |
| 2022-03-31 | $3.34 | $3.39 | $3.33 | $3.38 | $3.35 | 1,500,120 |
| 2022-03-30 | $3.32 | $3.34 | $3.29 | $3.32 | $3.29 | 1,148,734 |
| 2022-03-29 | $3.28 | $3.33 | $3.27 | $3.30 | $3.27 | 1,182,097 |
| 2022-03-28 | $3.27 | $3.28 | $3.24 | $3.27 | $3.24 | 1,340,192 |
| 2022-03-25 | $3.28 | $3.28 | $3.23 | $3.28 | $3.25 | 1,215,230 |
| 2022-03-24 | $3.28 | $3.29 | $3.24 | $3.28 | $3.25 | 818,420 |
| 2022-03-23 | $3.23 | $3.28 | $3.23 | $3.26 | $3.23 | 949,942 |
| 2022-03-22 | $3.30 | $3.31 | $3.25 | $3.26 | $3.21 | 3,371,708 |
| 2022-03-21 | $3.35 | $3.37 | $3.25 | $3.28 | $3.23 | 2,759,673 |
| 2022-03-18 | $3.36 | $3.36 | $3.32 | $3.33 | $3.27 | 867,951 |
| 2022-03-17 | $3.36 | $3.37 | $3.32 | $3.35 | $3.29 | 888,727 |
| 2022-03-16 | $3.32 | $3.35 | $3.29 | $3.34 | $3.28 | 1,035,983 |
| 2022-03-15 | $3.24 | $3.27 | $3.23 | $3.27 | $3.22 | 752,018 |
| 2022-03-14 | $3.32 | $3.34 | $3.22 | $3.24 | $3.19 | 1,386,633 |
| 2022-03-11 | $3.35 | $3.36 | $3.32 | $3.32 | $3.26 | 1,140,466 |
| 2022-03-10 | $3.38 | $3.39 | $3.35 | $3.35 | $3.29 | 807,688 |
| 2022-03-09 | $3.38 | $3.43 | $3.38 | $3.40 | $3.34 | 735,374 |
| 2022-03-08 | $3.41 | $3.44 | $3.35 | $3.40 | $3.34 | 1,271,457 |
| 2022-03-07 | $3.46 | $3.49 | $3.41 | $3.41 | $3.35 | 961,051 |
| 2022-03-04 | $3.49 | $3.50 | $3.43 | $3.49 | $3.43 | 1,746,753 |
| 2022-03-03 | $3.53 | $3.64 | $3.49 | $3.52 | $3.46 | 646,773 |
| 2022-03-02 | $3.53 | $3.54 | $3.50 | $3.53 | $3.47 | 872,902 |
| 2022-03-01 | $3.49 | $3.53 | $3.49 | $3.53 | $3.47 | 790,541 |
| 2022-02-28 | $3.57 | $3.58 | $3.40 | $3.49 | $3.43 | 1,648,454 |
| 2022-02-25 | $3.56 | $3.58 | $3.52 | $3.54 | $3.48 | 1,148,135 |
| 2022-02-24 | $3.51 | $3.58 | $3.47 | $3.55 | $3.49 | 1,229,347 |
| 2022-02-23 | $3.61 | $3.61 | $3.53 | $3.56 | $3.50 | 1,307,700 |
| 2022-02-22 | $3.61 | $3.62 | $3.57 | $3.59 | $3.53 | 758,056 |
| 2022-02-18 | $3.62 | $3.63 | $3.57 | $3.62 | $3.56 | 553,122 |
| 2022-02-17 | $3.66 | $3.66 | $3.62 | $3.64 | $3.55 | 607,676 |
| 2022-02-16 | $3.66 | $3.67 | $3.64 | $3.67 | $3.58 | 453,814 |
| 2022-02-15 | $3.64 | $3.67 | $3.64 | $3.66 | $3.57 | 761,982 |
| 2022-02-14 | $3.62 | $3.66 | $3.59 | $3.63 | $3.54 | 1,071,512 |
| 2022-02-11 | $3.68 | $3.68 | $3.62 | $3.64 | $3.55 | 1,107,187 |
| 2022-02-10 | $3.72 | $3.72 | $3.55 | $3.68 | $3.59 | 745,501 |
| 2022-02-09 | $3.69 | $3.74 | $3.67 | $3.73 | $3.64 | 980,218 |
| 2022-02-08 | $3.68 | $3.70 | $3.65 | $3.67 | $3.58 | 605,099 |
| 2022-02-07 | $3.63 | $3.68 | $3.63 | $3.68 | $3.59 | 670,635 |
| 2022-02-04 | $3.69 | $3.69 | $3.61 | $3.64 | $3.55 | 788,498 |
| 2022-02-03 | $3.70 | $3.71 | $3.65 | $3.66 | $3.57 | 427,536 |
| 2022-02-02 | $3.68 | $3.74 | $3.68 | $3.71 | $3.62 | 638,098 |
| 2022-02-01 | $3.69 | $3.74 | $3.66 | $3.72 | $3.63 | 797,892 |
| 2022-01-31 | $3.65 | $3.68 | $3.63 | $3.68 | $3.59 | 968,588 |
| 2022-01-28 | $3.69 | $3.69 | $3.64 | $3.65 | $3.56 | 504,166 |
| 2022-01-27 | $3.65 | $3.69 | $3.63 | $3.67 | $3.58 | 805,882 |
| 2022-01-26 | $3.66 | $3.67 | $3.51 | $3.65 | $3.56 | 768,154 |
| 2022-01-25 | $3.57 | $3.66 | $3.56 | $3.63 | $3.54 | 1,347,916 |
| 2022-01-24 | $3.63 | $3.66 | $3.57 | $3.59 | $3.50 | 2,827,911 |
| 2022-01-21 | $3.72 | $3.76 | $3.66 | $3.66 | $3.57 | 4,860,494 |
| 2022-01-20 | $3.73 | $3.80 | $3.73 | $3.74 | $3.62 | 1,179,780 |
| 2022-01-19 | $3.81 | $3.81 | $3.71 | $3.73 | $3.61 | 2,651,893 |
| 2022-01-18 | $3.82 | $3.82 | $3.77 | $3.80 | $3.68 | 1,677,192 |
| 2022-01-14 | $3.83 | $3.83 | $3.77 | $3.82 | $3.70 | 4,447,003 |
| 2022-01-13 | $3.86 | $3.87 | $3.80 | $3.83 | $3.71 | 1,907,371 |
| 2022-01-12 | $3.87 | $3.89 | $3.83 | $3.87 | $3.75 | 2,348,893 |
| 2022-01-11 | $3.85 | $3.87 | $3.83 | $3.84 | $3.72 | 659,158 |
| 2022-01-10 | $3.86 | $3.86 | $3.80 | $3.82 | $3.70 | 1,049,052 |
| 2022-01-07 | $3.82 | $3.87 | $3.82 | $3.86 | $3.74 | 809,384 |
| 2022-01-06 | $3.84 | $3.86 | $3.81 | $3.82 | $3.70 | 773,847 |
| 2022-01-05 | $3.88 | $3.89 | $3.82 | $3.82 | $3.70 | 1,051,419 |
| 2022-01-04 | $3.87 | $3.89 | $3.86 | $3.87 | $3.75 | 940,759 |
| 2022-01-03 | $3.83 | $3.88 | $3.83 | $3.84 | $3.72 | 1,070,384 |
| 2021-12-31 | $3.85 | $3.90 | $3.79 | $3.82 | $3.70 | 3,495,557 |
| 2021-12-30 | $3.89 | $3.91 | $3.86 | $3.87 | $3.75 | 1,045,067 |
| 2021-12-29 | $3.91 | $3.91 | $3.87 | $3.89 | $3.77 | 931,981 |
| 2021-12-28 | $3.96 | $3.97 | $3.91 | $3.91 | $3.76 | 559,231 |
| 2021-12-27 | $3.95 | $3.98 | $3.93 | $3.96 | $3.81 | 702,115 |
| 2021-12-23 | $3.93 | $3.97 | $3.91 | $3.94 | $3.79 | 898,138 |
| 2021-12-22 | $3.90 | $3.93 | $3.89 | $3.93 | $3.78 | 759,777 |
| 2021-12-21 | $3.90 | $3.92 | $3.88 | $3.89 | $3.74 | 696,838 |
| 2021-12-20 | $3.88 | $3.90 | $3.86 | $3.88 | $3.73 | 871,285 |
| 2021-12-17 | $3.92 | $3.92 | $3.87 | $3.92 | $3.77 | 749,157 |
| 2021-12-16 | $3.91 | $3.94 | $3.89 | $3.93 | $3.78 | 593,210 |
| 2021-12-15 | $3.91 | $3.96 | $3.89 | $3.90 | $3.75 | 1,003,737 |
| 2021-12-14 | $3.84 | $3.91 | $3.84 | $3.90 | $3.75 | 1,142,279 |
| 2021-12-13 | $3.93 | $3.95 | $3.84 | $3.85 | $3.70 | 1,482,344 |
| 2021-12-10 | $3.94 | $3.98 | $3.88 | $3.92 | $3.77 | 877,780 |
| 2021-12-09 | $3.90 | $3.95 | $3.90 | $3.95 | $3.80 | 651,541 |
| 2021-12-08 | $3.97 | $3.97 | $3.86 | $3.89 | $3.74 | 3,773,431 |
| 2021-12-07 | $4.03 | $4.06 | $3.94 | $3.95 | $3.80 | 1,913,578 |
| 2021-12-06 | $4.00 | $4.01 | $3.99 | $3.99 | $3.84 | 556,614 |
| 2021-12-03 | $4.03 | $4.04 | $3.98 | $3.99 | $3.84 | 683,195 |
| 2021-12-02 | $3.98 | $4.02 | $3.98 | $3.99 | $3.84 | 614,004 |
| 2021-12-01 | $4.08 | $4.10 | $3.98 | $3.99 | $3.84 | 1,820,096 |
| 2021-11-30 | $4.11 | $4.11 | $4.01 | $4.04 | $3.89 | 598,773 |
| 2021-11-29 | $4.09 | $4.10 | $4.07 | $4.08 | $3.92 | 310,252 |
| 2021-11-26 | $4.08 | $4.11 | $4.06 | $4.06 | $3.91 | 337,245 |
| 2021-11-24 | $4.08 | $4.13 | $4.05 | $4.10 | $3.94 | 414,243 |
| 2021-11-23 | $4.07 | $4.10 | $4.05 | $4.08 | $3.92 | 459,602 |
| 2021-11-22 | $4.10 | $4.11 | $4.06 | $4.07 | $3.91 | 516,735 |
| 2021-11-19 | $4.11 | $4.13 | $4.05 | $4.08 | $3.92 | 1,595,322 |
| 2021-11-18 | $4.09 | $4.15 | $4.05 | $4.08 | $3.92 | 1,702,212 |
| 2021-11-17 | $4.19 | $4.19 | $4.10 | $4.12 | $3.94 | 1,015,314 |
| 2021-11-16 | $4.16 | $4.21 | $4.14 | $4.19 | $4.00 | 544,238 |
| 2021-11-15 | $4.18 | $4.19 | $4.10 | $4.16 | $3.97 | 962,982 |
| 2021-11-12 | $4.09 | $4.17 | $4.09 | $4.17 | $3.98 | 1,229,644 |
| 2021-11-11 | $4.12 | $4.14 | $4.07 | $4.09 | $3.91 | 659,112 |
| 2021-11-10 | $4.15 | $4.15 | $4.09 | $4.09 | $3.91 | 1,040,548 |
| 2021-11-09 | $4.10 | $4.15 | $4.10 | $4.15 | $3.97 | 636,911 |
| 2021-11-08 | $4.07 | $4.12 | $4.07 | $4.09 | $3.91 | 734,749 |
| 2021-11-05 | $4.14 | $4.15 | $4.05 | $4.08 | $3.90 | 1,699,689 |
| 2021-11-04 | $4.20 | $4.21 | $4.09 | $4.15 | $3.97 | 957,756 |
| 2021-11-03 | $4.22 | $4.23 | $4.18 | $4.19 | $4.00 | 378,598 |
| 2021-11-02 | $4.21 | $4.24 | $4.18 | $4.21 | $4.02 | 734,369 |
| 2021-11-01 | $4.22 | $4.24 | $4.19 | $4.20 | $4.01 | 642,991 |
| 2021-10-29 | $4.23 | $4.24 | $4.20 | $4.22 | $4.03 | 728,185 |
| 2021-10-28 | $4.20 | $4.22 | $4.17 | $4.22 | $4.03 | 1,665,446 |
| 2021-10-27 | $4.20 | $4.22 | $4.18 | $4.18 | $3.99 | 615,030 |
| 2021-10-26 | $4.20 | $4.21 | $4.17 | $4.20 | $4.01 | 356,595 |
| 2021-10-25 | $4.20 | $4.21 | $4.17 | $4.18 | $3.99 | 621,852 |
| 2021-10-22 | $4.14 | $4.23 | $4.14 | $4.23 | $4.04 | 593,618 |
| 2021-10-21 | $4.19 | $4.22 | $4.13 | $4.13 | $3.95 | 678,324 |
| 2021-10-20 | $4.20 | $4.25 | $4.19 | $4.21 | $4.00 | 438,785 |
| 2021-10-19 | $4.24 | $4.26 | $4.19 | $4.19 | $3.98 | 836,633 |
| 2021-10-18 | $4.20 | $4.23 | $4.19 | $4.22 | $4.01 | 575,734 |
| 2021-10-15 | $4.23 | $4.23 | $4.17 | $4.19 | $3.98 | 786,855 |
| 2021-10-14 | $4.19 | $4.22 | $4.17 | $4.21 | $4.00 | 962,399 |
| 2021-10-13 | $4.25 | $4.25 | $4.16 | $4.16 | $3.95 | 1,000,367 |
| 2021-10-12 | $4.21 | $4.23 | $4.18 | $4.21 | $4.00 | 670,620 |
| 2021-10-11 | $4.22 | $4.25 | $4.17 | $4.18 | $3.97 | 615,107 |
| 2021-10-08 | $4.30 | $4.30 | $4.17 | $4.18 | $3.97 | 1,179,108 |
| 2021-10-07 | $4.24 | $4.29 | $4.19 | $4.29 | $4.07 | 2,408,390 |
| 2021-10-06 | $4.15 | $4.20 | $4.14 | $4.19 | $3.98 | 2,304,478 |
| 2021-10-05 | $4.13 | $4.21 | $4.13 | $4.17 | $3.96 | 1,164,686 |
| 2021-10-04 | $4.19 | $4.19 | $4.12 | $4.13 | $3.92 | 914,614 |
| 2021-10-01 | $4.15 | $4.17 | $4.12 | $4.14 | $3.93 | 952,665 |
| 2021-09-30 | $4.14 | $4.15 | $4.11 | $4.15 | $3.94 | 1,419,255 |
| 2021-09-29 | $4.08 | $4.10 | $4.06 | $4.08 | $3.87 | 2,036,397 |
| 2021-09-28 | $4.02 | $4.06 | $4.00 | $4.06 | $3.85 | 1,517,225 |
| 2021-09-27 | $4.02 | $4.05 | $4.00 | $4.04 | $3.83 | 873,801 |
| 2021-09-24 | $4.01 | $4.05 | $4.01 | $4.02 | $3.82 | 1,377,316 |
| 2021-09-23 | $4.03 | $4.06 | $4.02 | $4.03 | $3.83 | 869,686 |
| 2021-09-22 | $4.02 | $4.05 | $3.98 | $4.03 | $3.83 | 958,799 |
| 2021-09-21 | $4.12 | $4.13 | $3.95 | $4.02 | $3.82 | 2,570,661 |
| 2021-09-20 | $4.11 | $4.12 | $4.04 | $4.11 | $3.90 | 1,664,490 |
| 2021-09-17 | $4.21 | $4.22 | $4.14 | $4.16 | $3.95 | 1,517,372 |
| 2021-09-16 | $4.27 | $4.28 | $4.23 | $4.23 | $3.99 | 619,295 |
| 2021-09-15 | $4.25 | $4.29 | $4.24 | $4.29 | $4.05 | 592,574 |
| 2021-09-14 | $4.27 | $4.29 | $4.23 | $4.26 | $4.02 | 326,553 |
| 2021-09-13 | $4.26 | $4.30 | $4.26 | $4.28 | $4.04 | 318,994 |
| 2021-09-10 | $4.29 | $4.30 | $4.24 | $4.26 | $4.02 | 428,907 |
| 2021-09-09 | $4.25 | $4.31 | $4.24 | $4.31 | $4.06 | 776,555 |
| 2021-09-08 | $4.25 | $4.26 | $4.24 | $4.25 | $4.01 | 581,805 |
| 2021-09-07 | $4.26 | $4.27 | $4.24 | $4.25 | $4.01 | 422,674 |
| 2021-09-03 | $4.25 | $4.27 | $4.24 | $4.27 | $4.03 | 835,089 |
| 2021-09-02 | $4.23 | $4.25 | $4.23 | $4.24 | $4.00 | 451,473 |
| 2021-09-01 | $4.26 | $4.27 | $4.21 | $4.24 | $4.00 | 1,626,697 |
| 2021-08-31 | $4.28 | $4.28 | $4.23 | $4.26 | $4.02 | 1,127,804 |
| 2021-08-30 | $4.23 | $4.24 | $4.22 | $4.24 | $4.00 | 478,078 |
| 2021-08-27 | $4.24 | $4.24 | $4.22 | $4.24 | $4.00 | 607,211 |
| 2021-08-26 | $4.26 | $4.26 | $4.22 | $4.23 | $3.99 | 389,593 |
| 2021-08-25 | $4.27 | $4.31 | $4.24 | $4.24 | $4.00 | 444,437 |
| 2021-08-24 | $4.28 | $4.29 | $4.26 | $4.27 | $4.03 | 395,393 |
| 2021-08-23 | $4.30 | $4.31 | $4.25 | $4.27 | $4.03 | 456,003 |
| 2021-08-20 | $4.32 | $4.33 | $4.30 | $4.30 | $4.05 | 312,471 |
| 2021-08-19 | $4.30 | $4.35 | $4.29 | $4.29 | $4.05 | 474,085 |
| 2021-08-18 | $4.33 | $4.35 | $4.32 | $4.32 | $4.05 | 336,442 |
| 2021-08-17 | $4.32 | $4.36 | $4.31 | $4.33 | $4.06 | 384,182 |
| 2021-08-16 | $4.37 | $4.37 | $4.31 | $4.32 | $4.05 | 524,613 |
| 2021-08-13 | $4.34 | $4.40 | $4.32 | $4.37 | $4.09 | 505,671 |
| 2021-08-12 | $4.37 | $4.38 | $4.32 | $4.32 | $4.05 | 490,399 |
| 2021-08-11 | $4.35 | $4.38 | $4.33 | $4.35 | $4.08 | 447,207 |
| 2021-08-10 | $4.34 | $4.38 | $4.34 | $4.35 | $4.08 | 368,281 |
| 2021-08-09 | $4.37 | $4.37 | $4.34 | $4.36 | $4.08 | 359,642 |
| 2021-08-06 | $4.34 | $4.37 | $4.33 | $4.36 | $4.08 | 512,970 |
| 2021-08-05 | $4.35 | $4.39 | $4.33 | $4.34 | $4.07 | 380,809 |
| 2021-08-04 | $4.32 | $4.35 | $4.32 | $4.33 | $4.06 | 283,256 |
| 2021-08-03 | $4.34 | $4.35 | $4.34 | $4.35 | $4.08 | 243,014 |
| 2021-08-02 | $4.35 | $4.37 | $4.31 | $4.32 | $4.05 | 466,227 |
| 2021-07-30 | $4.35 | $4.37 | $4.34 | $4.35 | $4.08 | 416,874 |
| 2021-07-29 | $4.35 | $4.36 | $4.33 | $4.33 | $4.06 | 294,568 |
| 2021-07-28 | $4.32 | $4.34 | $4.30 | $4.34 | $4.07 | 402,009 |
| 2021-07-27 | $4.26 | $4.32 | $4.25 | $4.32 | $4.05 | 418,356 |
| 2021-07-26 | $4.27 | $4.27 | $4.23 | $4.25 | $3.98 | 578,071 |
| 2021-07-23 | $4.29 | $4.31 | $4.24 | $4.27 | $4.00 | 444,648 |
| 2021-07-22 | $4.28 | $4.29 | $4.23 | $4.26 | $3.99 | 543,981 |
| 2021-07-21 | $4.26 | $4.31 | $4.26 | $4.29 | $3.99 | 627,853 |
| 2021-07-20 | $4.22 | $4.28 | $4.22 | $4.24 | $3.95 | 1,192,319 |
| 2021-07-19 | $4.27 | $4.30 | $4.21 | $4.25 | $3.96 | 1,250,354 |
| 2021-07-16 | $4.37 | $4.38 | $4.30 | $4.30 | $4.00 | 636,072 |
| 2021-07-15 | $4.40 | $4.41 | $4.34 | $4.34 | $4.04 | 516,898 |
| 2021-07-14 | $4.40 | $4.42 | $4.38 | $4.39 | $4.09 | 344,430 |
| 2021-07-13 | $4.38 | $4.40 | $4.38 | $4.38 | $4.08 | 640,784 |
| 2021-07-12 | $4.39 | $4.41 | $4.37 | $4.38 | $4.08 | 388,809 |
| 2021-07-09 | $4.42 | $4.43 | $4.38 | $4.40 | $4.10 | 501,718 |
| 2021-07-08 | $4.41 | $4.42 | $4.37 | $4.41 | $4.11 | 289,698 |
| 2021-07-07 | $4.41 | $4.44 | $4.39 | $4.41 | $4.11 | 475,156 |
| 2021-07-06 | $4.44 | $4.44 | $4.38 | $4.40 | $4.10 | 543,988 |
| 2021-07-02 | $4.43 | $4.45 | $4.41 | $4.43 | $4.12 | 612,247 |
| 2021-07-01 | $4.42 | $4.46 | $4.42 | $4.43 | $4.12 | 615,911 |
| 2021-06-30 | $4.45 | $4.45 | $4.40 | $4.43 | $4.12 | 865,317 |
| 2021-06-29 | $4.42 | $4.42 | $4.38 | $4.40 | $4.10 | 514,818 |
| 2021-06-28 | $4.36 | $4.43 | $4.36 | $4.41 | $4.11 | 582,633 |
| 2021-06-25 | $4.39 | $4.40 | $4.36 | $4.38 | $4.08 | 451,140 |
| 2021-06-24 | $4.38 | $4.40 | $4.37 | $4.39 | $4.09 | 577,265 |
| 2021-06-23 | $4.36 | $4.38 | $4.36 | $4.37 | $4.07 | 373,489 |
| 2021-06-22 | $4.36 | $4.38 | $4.34 | $4.36 | $4.06 | 538,848 |
| 2021-06-21 | $4.35 | $4.39 | $4.34 | $4.37 | $4.04 | 530,491 |
| 2021-06-18 | $4.30 | $4.35 | $4.26 | $4.35 | $4.02 | 867,127 |
| 2021-06-17 | $4.37 | $4.38 | $4.30 | $4.30 | $3.98 | 685,018 |
| 2021-06-16 | $4.38 | $4.40 | $4.34 | $4.35 | $4.02 | 422,079 |
| 2021-06-15 | $4.41 | $4.43 | $4.36 | $4.36 | $4.03 | 569,118 |
| 2021-06-14 | $4.39 | $4.41 | $4.38 | $4.40 | $4.07 | 652,684 |
| 2021-06-11 | $4.35 | $4.39 | $4.34 | $4.37 | $4.04 | 348,695 |
| 2021-06-10 | $4.39 | $4.43 | $4.33 | $4.34 | $4.01 | 547,869 |
| 2021-06-09 | $4.38 | $4.40 | $4.35 | $4.37 | $4.04 | 429,851 |
| 2021-06-08 | $4.33 | $4.38 | $4.33 | $4.35 | $4.02 | 479,986 |
| 2021-06-07 | $4.33 | $4.35 | $4.31 | $4.32 | $4.00 | 557,693 |
| 2021-06-04 | $4.32 | $4.34 | $4.30 | $4.32 | $4.00 | 350,871 |
| 2021-06-03 | $4.32 | $4.33 | $4.28 | $4.30 | $3.98 | 297,452 |
| 2021-06-02 | $4.31 | $4.33 | $4.30 | $4.31 | $3.99 | 401,466 |
| 2021-06-01 | $4.35 | $4.36 | $4.33 | $4.34 | $4.01 | 654,181 |
| 2021-05-28 | $4.32 | $4.33 | $4.29 | $4.31 | $3.99 | 553,678 |
| 2021-05-27 | $4.31 | $4.31 | $4.29 | $4.30 | $3.98 | 387,247 |
| 2021-05-26 | $4.29 | $4.32 | $4.28 | $4.30 | $3.98 | 715,799 |
| 2021-05-25 | $4.27 | $4.28 | $4.26 | $4.28 | $3.96 | 461,271 |
| 2021-05-24 | $4.25 | $4.27 | $4.25 | $4.26 | $3.94 | 437,502 |
| 2021-05-21 | $4.27 | $4.29 | $4.23 | $4.24 | $3.92 | 484,047 |
| 2021-05-20 | $4.26 | $4.29 | $4.25 | $4.25 | $3.93 | 336,872 |
| 2021-05-19 | $4.27 | $4.31 | $4.27 | $4.28 | $3.93 | 474,829 |
| 2021-05-18 | $4.34 | $4.36 | $4.29 | $4.30 | $3.95 | 1,698,509 |
| 2021-05-17 | $4.29 | $4.34 | $4.28 | $4.34 | $3.99 | 357,469 |
| 2021-05-14 | $4.25 | $4.30 | $4.25 | $4.30 | $3.95 | 471,447 |
| 2021-05-13 | $4.25 | $4.30 | $4.22 | $4.24 | $3.90 | 703,491 |
| 2021-05-12 | $4.29 | $4.32 | $4.25 | $4.25 | $3.91 | 445,006 |
| 2021-05-11 | $4.31 | $4.33 | $4.29 | $4.29 | $3.94 | 561,364 |
| 2021-05-10 | $4.32 | $4.36 | $4.31 | $4.35 | $4.00 | 664,575 |
| 2021-05-07 | $4.30 | $4.32 | $4.27 | $4.32 | $3.97 | 620,962 |
| 2021-05-06 | $4.27 | $4.29 | $4.24 | $4.29 | $3.94 | 508,649 |
| 2021-05-05 | $4.30 | $4.30 | $4.24 | $4.24 | $3.90 | 599,000 |
| 2021-05-04 | $4.33 | $4.37 | $4.27 | $4.28 | $3.93 | 694,054 |
| 2021-05-03 | $4.28 | $4.34 | $4.23 | $4.34 | $3.99 | 717,843 |
| 2021-04-30 | $4.31 | $4.34 | $4.23 | $4.26 | $3.92 | 914,127 |
| 2021-04-29 | $4.32 | $4.33 | $4.14 | $4.29 | $3.94 | 366,050 |
| 2021-04-28 | $4.30 | $4.35 | $4.28 | $4.30 | $3.95 | 805,318 |
| 2021-04-27 | $4.28 | $4.31 | $4.28 | $4.29 | $3.94 | 433,733 |
| 2021-04-26 | $4.26 | $4.29 | $4.24 | $4.29 | $3.94 | 487,711 |
| 2021-04-23 | $4.22 | $4.31 | $4.22 | $4.26 | $3.92 | 392,429 |
| 2021-04-22 | $4.28 | $4.29 | $4.22 | $4.23 | $3.89 | 365,510 |
| 2021-04-21 | $4.29 | $4.33 | $4.28 | $4.29 | $3.92 | 852,733 |
| 2021-04-20 | $4.23 | $4.28 | $4.23 | $4.28 | $3.91 | 483,693 |
| 2021-04-19 | $4.25 | $4.28 | $4.20 | $4.21 | $3.84 | 991,746 |
| 2021-04-16 | $4.28 | $4.28 | $4.25 | $4.27 | $3.90 | 422,265 |
| 2021-04-15 | $4.25 | $4.27 | $4.25 | $4.26 | $3.89 | 557,274 |
| 2021-04-14 | $4.29 | $4.30 | $4.22 | $4.24 | $3.87 | 380,579 |
| 2021-04-13 | $4.23 | $4.28 | $4.21 | $4.27 | $3.90 | 760,112 |
| 2021-04-12 | $4.20 | $4.23 | $4.16 | $4.21 | $3.84 | 1,224,168 |
| 2021-04-09 | $4.28 | $4.29 | $4.17 | $4.19 | $3.83 | 930,294 |
| 2021-04-08 | $4.27 | $4.30 | $4.22 | $4.28 | $3.91 | 1,010,307 |
| 2021-04-07 | $4.23 | $4.26 | $4.21 | $4.24 | $3.87 | 1,356,659 |
| 2021-04-06 | $4.22 | $4.23 | $4.19 | $4.20 | $3.84 | 1,223,972 |
| 2021-04-05 | $4.19 | $4.24 | $4.16 | $4.20 | $3.84 | 1,923,631 |
| 2021-04-01 | $4.10 | $4.17 | $4.10 | $4.15 | $3.79 | 735,735 |
| 2021-03-31 | $4.18 | $4.19 | $4.09 | $4.09 | $3.73 | 1,859,128 |
| 2021-03-30 | $4.12 | $4.15 | $4.10 | $4.14 | $3.78 | 903,543 |
| 2021-03-29 | $4.13 | $4.14 | $4.10 | $4.13 | $3.77 | 990,621 |
| 2021-03-26 | $4.06 | $4.11 | $4.06 | $4.11 | $3.75 | 839,408 |
| 2021-03-25 | $4.10 | $4.10 | $4.06 | $4.07 | $3.72 | 512,009 |
| 2021-03-24 | $4.09 | $4.11 | $4.05 | $4.09 | $3.73 | 1,101,974 |
| 2021-03-23 | $4.11 | $4.11 | $4.06 | $4.09 | $3.73 | 1,558,020 |
| 2021-03-22 | $4.15 | $4.16 | $4.10 | $4.12 | $3.74 | 1,575,377 |
| 2021-03-19 | $4.12 | $4.16 | $4.12 | $4.14 | $3.76 | 1,010,904 |
| 2021-03-18 | $4.20 | $4.20 | $4.05 | $4.10 | $3.72 | 2,708,237 |
| 2021-03-17 | $4.21 | $4.23 | $4.14 | $4.20 | $3.81 | 1,269,563 |
| 2021-03-16 | $4.21 | $4.23 | $4.20 | $4.21 | $3.82 | 389,283 |
| 2021-03-15 | $4.20 | $4.21 | $4.14 | $4.20 | $3.81 | 1,322,113 |
| 2021-03-12 | $4.25 | $4.27 | $4.00 | $4.20 | $3.81 | 3,251,340 |
| 2021-03-11 | $4.32 | $4.32 | $4.22 | $4.27 | $3.87 | 1,845,717 |
| 2021-03-10 | $4.34 | $4.35 | $4.30 | $4.32 | $3.92 | 492,269 |
| 2021-03-09 | $4.36 | $4.40 | $4.31 | $4.33 | $3.93 | 414,807 |
| 2021-03-08 | $4.36 | $4.37 | $4.31 | $4.35 | $3.95 | 537,921 |
| 2021-03-05 | $4.37 | $4.40 | $4.30 | $4.34 | $3.94 | 887,647 |
| 2021-03-04 | $4.40 | $4.41 | $4.30 | $4.33 | $3.93 | 858,797 |
| 2021-03-03 | $4.40 | $4.43 | $4.35 | $4.39 | $3.98 | 560,750 |
| 2021-03-02 | $4.33 | $4.42 | $4.31 | $4.42 | $4.01 | 457,557 |
| 2021-03-01 | $4.36 | $4.40 | $4.33 | $4.34 | $3.94 | 721,674 |
| 2021-02-26 | $4.33 | $4.34 | $4.26 | $4.31 | $3.91 | 1,330,177 |
| 2021-02-25 | $4.42 | $4.46 | $4.24 | $4.26 | $3.86 | 1,208,558 |
| 2021-02-24 | $4.37 | $4.48 | $4.35 | $4.42 | $4.01 | 531,962 |
| 2021-02-23 | $4.42 | $4.44 | $4.34 | $4.41 | $4.00 | 1,332,999 |
| 2021-02-22 | $4.50 | $4.50 | $4.43 | $4.44 | $4.03 | 664,069 |
| 2021-02-19 | $4.55 | $4.56 | $4.49 | $4.52 | $4.10 | 707,846 |
| 2021-02-18 | $4.51 | $4.55 | $4.48 | $4.55 | $4.13 | 579,290 |
| 2021-02-17 | $4.54 | $4.55 | $4.50 | $4.52 | $4.08 | 712,416 |
| 2021-02-16 | $4.54 | $4.57 | $4.50 | $4.54 | $4.09 | 827,560 |
| 2021-02-12 | $4.56 | $4.56 | $4.52 | $4.54 | $4.09 | 441,009 |
| 2021-02-11 | $4.52 | $4.57 | $4.49 | $4.57 | $4.12 | 1,671,344 |
| 2021-02-10 | $4.48 | $4.52 | $4.48 | $4.52 | $4.08 | 1,054,194 |
| 2021-02-09 | $4.48 | $4.50 | $4.45 | $4.48 | $4.04 | 645,420 |
| 2021-02-08 | $4.50 | $4.51 | $4.44 | $4.45 | $4.01 | 579,447 |
| 2021-02-05 | $4.49 | $4.49 | $4.44 | $4.49 | $4.05 | 1,042,351 |
| 2021-02-04 | $4.50 | $4.50 | $4.44 | $4.48 | $4.04 | 1,162,970 |
| 2021-02-03 | $4.53 | $4.54 | $4.46 | $4.47 | $4.03 | 751,689 |
| 2021-02-02 | $4.58 | $4.59 | $4.50 | $4.51 | $4.07 | 882,054 |
| 2021-02-01 | $4.44 | $4.61 | $4.41 | $4.58 | $4.13 | 6,689,092 |
| 2021-01-29 | $4.48 | $4.49 | $4.41 | $4.43 | $3.99 | 1,129,864 |
| 2021-01-28 | $4.38 | $4.49 | $4.38 | $4.45 | $4.01 | 1,339,401 |
| 2021-01-27 | $4.39 | $4.42 | $4.37 | $4.40 | $3.97 | 464,867 |
| 2021-01-26 | $4.39 | $4.43 | $4.39 | $4.40 | $3.97 | 487,353 |
| 2021-01-25 | $4.39 | $4.40 | $4.37 | $4.39 | $3.96 | 531,816 |
| 2021-01-22 | $4.39 | $4.43 | $4.38 | $4.40 | $3.97 | 639,853 |
| 2021-01-21 | $4.41 | $4.44 | $4.39 | $4.40 | $3.97 | 1,178,460 |
| 2021-01-20 | $4.37 | $4.44 | $4.37 | $4.40 | $3.94 | 607,225 |
| 2021-01-19 | $4.36 | $4.39 | $4.36 | $4.37 | $3.92 | 486,080 |
| 2021-01-15 | $4.40 | $4.41 | $4.35 | $4.35 | $3.90 | 615,217 |
| 2021-01-14 | $4.41 | $4.45 | $4.38 | $4.41 | $3.95 | 764,028 |
| 2021-01-13 | $4.40 | $4.43 | $4.36 | $4.40 | $3.94 | 580,030 |
| 2021-01-12 | $4.41 | $4.44 | $4.35 | $4.41 | $3.95 | 791,893 |
| 2021-01-11 | $4.42 | $4.44 | $4.40 | $4.41 | $3.95 | 703,029 |
| 2021-01-08 | $4.46 | $4.50 | $4.40 | $4.41 | $3.95 | 894,827 |
| 2021-01-07 | $4.44 | $4.48 | $4.40 | $4.41 | $3.95 | 598,019 |
| 2021-01-06 | $4.34 | $4.49 | $4.33 | $4.45 | $3.99 | 1,366,372 |
| 2021-01-05 | $4.38 | $4.42 | $4.36 | $4.37 | $3.92 | 570,237 |
| 2021-01-04 | $4.47 | $4.55 | $4.39 | $4.40 | $3.94 | 606,137 |
| 2020-12-31 | $4.39 | $4.45 | $4.35 | $4.45 | $3.99 | 774,121 |
| 2020-12-30 | $4.33 | $4.44 | $4.33 | $4.41 | $3.95 | 848,243 |
| 2020-12-29 | $4.38 | $4.44 | $4.35 | $4.37 | $3.89 | 628,905 |
| 2020-12-28 | $4.45 | $4.47 | $4.37 | $4.38 | $3.90 | 585,070 |
| 2020-12-24 | $4.39 | $4.45 | $4.38 | $4.43 | $3.94 | 438,545 |
| 2020-12-23 | $4.39 | $4.52 | $4.37 | $4.38 | $3.90 | 742,450 |
| 2020-12-22 | $4.35 | $4.37 | $4.33 | $4.37 | $3.89 | 778,313 |
| 2020-12-21 | $4.42 | $4.43 | $4.35 | $4.35 | $3.87 | 837,030 |
| 2020-12-18 | $4.52 | $4.53 | $4.42 | $4.45 | $3.96 | 965,436 |
| 2020-12-17 | $4.44 | $4.55 | $4.44 | $4.54 | $4.04 | 1,767,309 |
| 2020-12-16 | $4.38 | $4.46 | $4.37 | $4.45 | $3.96 | 811,757 |
| 2020-12-15 | $4.34 | $4.39 | $4.34 | $4.38 | $3.90 | 614,832 |
| 2020-12-14 | $4.37 | $4.39 | $4.33 | $4.34 | $3.86 | 549,991 |
| 2020-12-11 | $4.35 | $4.39 | $4.35 | $4.37 | $3.89 | 665,171 |
| 2020-12-10 | $4.36 | $4.36 | $4.32 | $4.34 | $3.86 | 717,717 |
| 2020-12-09 | $4.34 | $4.39 | $4.34 | $4.37 | $3.89 | 660,888 |
| 2020-12-08 | $4.35 | $4.38 | $4.33 | $4.35 | $3.87 | 564,774 |
| 2020-12-07 | $4.34 | $4.37 | $4.33 | $4.37 | $3.89 | 625,128 |
| 2020-12-04 | $4.31 | $4.36 | $4.29 | $4.34 | $3.86 | 1,024,915 |
| 2020-12-03 | $4.24 | $4.31 | $4.23 | $4.31 | $3.84 | 1,566,910 |
| 2020-12-02 | $4.20 | $4.25 | $4.19 | $4.24 | $3.78 | 1,442,851 |
| 2020-12-01 | $4.21 | $4.23 | $4.18 | $4.20 | $3.74 | 704,445 |
| 2020-11-30 | $4.20 | $4.22 | $4.08 | $4.20 | $3.74 | 696,105 |
| 2020-11-27 | $4.21 | $4.23 | $4.17 | $4.19 | $3.73 | 378,546 |
| 2020-11-25 | $4.20 | $4.23 | $4.19 | $4.20 | $3.74 | 594,788 |
| 2020-11-24 | $4.19 | $4.22 | $4.18 | $4.20 | $3.74 | 719,774 |
| 2020-11-23 | $4.18 | $4.20 | $4.16 | $4.17 | $3.71 | 616,551 |
| 2020-11-20 | $4.15 | $4.20 | $4.15 | $4.18 | $3.72 | 779,063 |
| 2020-11-19 | $4.12 | $4.19 | $4.12 | $4.17 | $3.71 | 1,090,696 |
| 2020-11-18 | $4.11 | $4.18 | $4.10 | $4.16 | $3.68 | 1,452,156 |
| 2020-11-17 | $4.10 | $4.15 | $4.08 | $4.10 | $3.63 | 759,571 |
| 2020-11-16 | $4.04 | $4.12 | $4.02 | $4.12 | $3.64 | 969,565 |
| 2020-11-13 | $4.01 | $4.04 | $4.01 | $4.04 | $3.57 | 560,626 |
| 2020-11-12 | $4.00 | $4.02 | $3.99 | $4.01 | $3.55 | 421,609 |
| 2020-11-11 | $3.98 | $4.01 | $3.98 | $3.99 | $3.53 | 601,505 |
| 2020-11-10 | $3.96 | $3.99 | $3.94 | $3.98 | $3.52 | 530,385 |
| 2020-11-09 | $3.96 | $4.00 | $3.94 | $3.96 | $3.50 | 1,103,160 |
| 2020-11-06 | $3.90 | $3.97 | $3.86 | $3.96 | $3.50 | 488,746 |
| 2020-11-05 | $3.88 | $3.93 | $3.87 | $3.91 | $3.46 | 598,370 |
| 2020-11-04 | $3.85 | $3.88 | $3.82 | $3.86 | $3.41 | 812,814 |
| 2020-11-03 | $3.81 | $3.84 | $3.79 | $3.83 | $3.39 | 1,115,873 |
| 2020-11-02 | $3.83 | $3.83 | $3.78 | $3.80 | $3.36 | 803,103 |
| 2020-10-30 | $3.84 | $3.84 | $3.79 | $3.80 | $3.36 | 989,693 |
| 2020-10-29 | $3.85 | $3.88 | $3.82 | $3.82 | $3.38 | 701,101 |
| 2020-10-28 | $3.86 | $3.90 | $3.83 | $3.83 | $3.39 | 666,227 |
| 2020-10-27 | $3.88 | $3.90 | $3.86 | $3.87 | $3.42 | 392,277 |
| 2020-10-26 | $3.94 | $3.94 | $3.87 | $3.88 | $3.43 | 621,536 |
| 2020-10-23 | $3.93 | $3.96 | $3.93 | $3.95 | $3.49 | 378,119 |
| 2020-10-22 | $3.91 | $3.93 | $3.91 | $3.92 | $3.47 | 554,018 |
| 2020-10-21 | $3.90 | $3.95 | $3.90 | $3.91 | $3.46 | 535,567 |
| 2020-10-20 | $3.89 | $3.93 | $3.88 | $3.92 | $3.47 | 320,121 |
| 2020-10-19 | $3.93 | $3.93 | $3.87 | $3.88 | $3.43 | 514,189 |
| 2020-10-16 | $3.94 | $3.94 | $3.91 | $3.92 | $3.47 | 465,021 |
| 2020-10-15 | $3.96 | $3.97 | $3.92 | $3.96 | $3.48 | 676,408 |
| 2020-10-14 | $3.95 | $3.98 | $3.92 | $3.96 | $3.48 | 882,440 |
| 2020-10-13 | $3.93 | $3.95 | $3.90 | $3.93 | $3.45 | 1,070,217 |
| 2020-10-12 | $3.96 | $3.97 | $3.93 | $3.93 | $3.45 | 1,097,049 |
| 2020-10-09 | $4.00 | $4.00 | $3.94 | $3.96 | $3.48 | 830,707 |
| 2020-10-08 | $4.01 | $4.02 | $3.97 | $3.98 | $3.50 | 674,453 |
| 2020-10-07 | $4.01 | $4.06 | $3.99 | $3.99 | $3.51 | 694,484 |
| 2020-10-06 | $4.00 | $4.02 | $3.99 | $4.00 | $3.51 | 418,897 |
| 2020-10-05 | $4.00 | $4.01 | $3.99 | $4.00 | $3.51 | 459,262 |
| 2020-10-02 | $3.96 | $4.02 | $3.95 | $3.97 | $3.49 | 489,375 |
| 2020-10-01 | $4.01 | $4.03 | $3.99 | $4.00 | $3.51 | 817,219 |
| 2020-09-30 | $3.96 | $4.01 | $3.94 | $3.99 | $3.51 | 1,418,712 |
| 2020-09-29 | $3.95 | $3.95 | $3.90 | $3.94 | $3.46 | 676,626 |
| 2020-09-28 | $3.87 | $3.93 | $3.87 | $3.91 | $3.43 | 664,524 |
| 2020-09-25 | $3.89 | $3.92 | $3.84 | $3.87 | $3.40 | 873,962 |
| 2020-09-24 | $3.97 | $3.98 | $3.86 | $3.89 | $3.42 | 1,256,292 |
| 2020-09-23 | $4.01 | $4.04 | $3.98 | $3.98 | $3.50 | 498,916 |
| 2020-09-22 | $4.03 | $4.04 | $4.00 | $4.01 | $3.52 | 391,559 |
| 2020-09-21 | $4.00 | $4.04 | $3.99 | $4.00 | $3.51 | 1,134,284 |
| 2020-09-18 | $4.03 | $4.07 | $4.03 | $4.04 | $3.55 | 614,480 |
| 2020-09-17 | $4.05 | $4.09 | $4.04 | $4.06 | $3.54 | 719,274 |
| 2020-09-16 | $4.07 | $4.09 | $4.06 | $4.06 | $3.54 | 663,957 |
| 2020-09-15 | $4.09 | $4.10 | $4.06 | $4.07 | $3.55 | 827,380 |
| 2020-09-14 | $4.07 | $4.14 | $4.04 | $4.14 | $3.61 | 630,277 |
| 2020-09-11 | $4.05 | $4.08 | $4.04 | $4.05 | $3.53 | 178,326 |
| 2020-09-10 | $4.08 | $4.10 | $4.04 | $4.04 | $3.53 | 372,048 |
| 2020-09-09 | $4.05 | $4.09 | $4.05 | $4.06 | $3.54 | 393,243 |
| 2020-09-08 | $4.10 | $4.11 | $4.04 | $4.05 | $3.53 | 558,558 |
| 2020-09-04 | $4.07 | $4.22 | $4.01 | $4.11 | $3.59 | 968,090 |
| 2020-09-03 | $4.19 | $4.19 | $4.04 | $4.06 | $3.54 | 796,943 |
| 2020-09-02 | $4.16 | $4.20 | $4.16 | $4.19 | $3.66 | 477,825 |
| 2020-09-01 | $4.13 | $4.20 | $4.13 | $4.15 | $3.62 | 1,007,435 |
| 2020-08-31 | $4.17 | $4.18 | $4.13 | $4.13 | $3.60 | 505,671 |
| 2020-08-28 | $4.15 | $4.17 | $4.12 | $4.15 | $3.62 | 596,228 |
| 2020-08-27 | $4.11 | $4.17 | $4.10 | $4.13 | $3.60 | 604,610 |
| 2020-08-26 | $4.07 | $4.14 | $4.05 | $4.10 | $3.58 | 574,098 |
| 2020-08-25 | $4.08 | $4.09 | $4.06 | $4.08 | $3.56 | 471,973 |
| 2020-08-24 | $4.03 | $4.10 | $4.03 | $4.05 | $3.53 | 527,588 |
| 2020-08-21 | $4.10 | $4.11 | $3.98 | $4.03 | $3.52 | 1,691,767 |
| 2020-08-20 | $4.12 | $4.13 | $4.09 | $4.12 | $3.59 | 672,009 |
| 2020-08-19 | $4.17 | $4.20 | $4.14 | $4.15 | $3.60 | 498,431 |
| 2020-08-18 | $4.18 | $4.18 | $4.12 | $4.17 | $3.61 | 965,559 |
| 2020-08-17 | $4.16 | $4.18 | $4.16 | $4.16 | $3.61 | 452,609 |
| 2020-08-14 | $4.16 | $4.18 | $4.14 | $4.15 | $3.60 | 688,426 |
| 2020-08-13 | $4.20 | $4.28 | $4.15 | $4.15 | $3.60 | 975,429 |
| 2020-08-12 | $4.14 | $4.27 | $4.12 | $4.21 | $3.65 | 1,778,191 |
| 2020-08-11 | $4.15 | $4.17 | $4.13 | $4.16 | $3.61 | 633,408 |
| 2020-08-10 | $4.13 | $4.17 | $4.13 | $4.13 | $3.58 | 998,612 |
| 2020-08-07 | $4.09 | $4.16 | $4.09 | $4.13 | $3.58 | 765,556 |
| 2020-08-06 | $4.14 | $4.15 | $4.10 | $4.10 | $3.55 | 548,930 |
| 2020-08-05 | $4.20 | $4.21 | $4.14 | $4.14 | $3.59 | 555,754 |
| 2020-08-04 | $4.13 | $4.20 | $4.12 | $4.19 | $3.63 | 1,714,573 |
| 2020-08-03 | $4.10 | $4.15 | $4.06 | $4.12 | $3.57 | 956,906 |
| 2020-07-31 | $4.07 | $4.09 | $4.05 | $4.09 | $3.54 | 730,683 |
| 2020-07-30 | $4.04 | $4.04 | $4.00 | $4.03 | $3.49 | 571,484 |
| 2020-07-29 | $3.98 | $4.05 | $3.98 | $4.05 | $3.51 | 1,052,171 |
| 2020-07-28 | $3.99 | $4.00 | $3.95 | $3.97 | $3.44 | 431,708 |
| 2020-07-27 | $3.94 | $4.01 | $3.92 | $3.98 | $3.45 | 1,974,379 |
| 2020-07-24 | $3.85 | $3.93 | $3.84 | $3.92 | $3.40 | 1,660,491 |
| 2020-07-23 | $3.86 | $3.87 | $3.85 | $3.86 | $3.35 | 484,751 |
| 2020-07-22 | $3.87 | $3.89 | $3.85 | $3.85 | $3.34 | 576,455 |
| 2020-07-21 | $3.86 | $3.86 | $3.85 | $3.86 | $3.35 | 426,312 |
| 2020-07-20 | $3.85 | $3.85 | $3.83 | $3.83 | $3.32 | 464,370 |
| 2020-07-17 | $3.83 | $3.84 | $3.80 | $3.83 | $3.32 | 1,049,114 |
| 2020-07-16 | $3.89 | $3.89 | $3.83 | $3.84 | $3.30 | 1,339,984 |
| 2020-07-15 | $3.90 | $3.93 | $3.86 | $3.87 | $3.33 | 916,397 |
| 2020-07-14 | $3.84 | $3.85 | $3.83 | $3.84 | $3.30 | 578,906 |
| 2020-07-13 | $3.86 | $3.86 | $3.82 | $3.82 | $3.29 | 558,832 |
| 2020-07-10 | $3.83 | $3.85 | $3.81 | $3.82 | $3.29 | 635,513 |
| 2020-07-09 | $3.87 | $3.88 | $3.84 | $3.85 | $3.31 | 686,715 |
| 2020-07-08 | $3.85 | $3.88 | $3.85 | $3.86 | $3.32 | 598,498 |
| 2020-07-07 | $3.87 | $3.88 | $3.84 | $3.85 | $3.31 | 916,050 |
| 2020-07-06 | $3.87 | $3.88 | $3.83 | $3.85 | $3.31 | 1,121,211 |
| 2020-07-02 | $3.82 | $3.83 | $3.80 | $3.81 | $3.28 | 288,913 |
| 2020-07-01 | $3.79 | $3.84 | $3.79 | $3.82 | $3.29 | 1,192,088 |
| 2020-06-30 | $3.76 | $3.81 | $3.75 | $3.81 | $3.28 | 1,130,195 |
| 2020-06-29 | $3.72 | $3.74 | $3.72 | $3.74 | $3.22 | 512,401 |
| 2020-06-26 | $3.73 | $3.74 | $3.70 | $3.71 | $3.19 | 935,361 |
| 2020-06-25 | $3.72 | $3.73 | $3.70 | $3.72 | $3.20 | 889,567 |
| 2020-06-24 | $3.71 | $3.73 | $3.69 | $3.71 | $3.19 | 806,991 |
| 2020-06-23 | $3.73 | $3.77 | $3.69 | $3.71 | $3.19 | 954,209 |
| 2020-06-22 | $3.70 | $3.74 | $3.69 | $3.71 | $3.19 | 533,278 |
| 2020-06-19 | $3.70 | $3.72 | $3.68 | $3.69 | $3.18 | 684,723 |
| 2020-06-18 | $3.70 | $3.70 | $3.67 | $3.69 | $3.18 | 696,254 |
| 2020-06-17 | $3.77 | $3.77 | $3.71 | $3.71 | $3.17 | 932,175 |
| 2020-06-16 | $3.75 | $3.77 | $3.71 | $3.74 | $3.19 | 627,765 |
| 2020-06-15 | $3.60 | $3.71 | $3.53 | $3.66 | $3.13 | 956,993 |
| 2020-06-12 | $3.72 | $3.74 | $3.66 | $3.69 | $3.15 | 598,726 |
| 2020-06-11 | $3.79 | $3.79 | $3.64 | $3.67 | $3.13 | 1,439,056 |
| 2020-06-10 | $3.79 | $3.81 | $3.78 | $3.80 | $3.25 | 423,186 |
| 2020-06-09 | $3.76 | $3.80 | $3.75 | $3.79 | $3.24 | 561,619 |
| 2020-06-08 | $3.82 | $3.82 | $3.77 | $3.79 | $3.24 | 1,555,386 |
| 2020-06-05 | $3.85 | $3.85 | $3.78 | $3.80 | $3.25 | 575,306 |
| 2020-06-04 | $3.83 | $3.84 | $3.78 | $3.79 | $3.24 | 652,379 |
| 2020-06-03 | $3.80 | $3.84 | $3.80 | $3.83 | $3.27 | 581,701 |
| 2020-06-02 | $3.76 | $3.81 | $3.74 | $3.79 | $3.24 | 793,201 |
| 2020-06-01 | $3.68 | $3.76 | $3.66 | $3.74 | $3.19 | 975,626 |
| 2020-05-29 | $3.66 | $3.68 | $3.63 | $3.68 | $3.14 | 963,253 |
| 2020-05-28 | $3.63 | $3.66 | $3.62 | $3.64 | $3.11 | 696,066 |
| 2020-05-27 | $3.61 | $3.63 | $3.56 | $3.62 | $3.09 | 1,813,359 |
| 2020-05-26 | $3.59 | $3.66 | $3.59 | $3.60 | $3.08 | 1,144,324 |
| 2020-05-22 | $3.53 | $3.60 | $3.52 | $3.58 | $3.06 | 651,353 |
| 2020-05-21 | $3.51 | $3.55 | $3.50 | $3.53 | $3.02 | 571,442 |
| 2020-05-20 | $3.48 | $3.55 | $3.48 | $3.53 | $3.02 | 1,249,534 |
| 2020-05-19 | $3.49 | $3.55 | $3.49 | $3.52 | $2.98 | 1,018,435 |
| 2020-05-18 | $3.50 | $3.55 | $3.49 | $3.51 | $2.98 | 1,308,515 |
| 2020-05-15 | $3.47 | $3.49 | $3.45 | $3.46 | $2.93 | 754,198 |
| 2020-05-14 | $3.45 | $3.48 | $3.42 | $3.47 | $2.94 | 679,419 |
| 2020-05-13 | $3.56 | $3.57 | $3.46 | $3.47 | $2.94 | 968,654 |
| 2020-05-12 | $3.55 | $3.59 | $3.54 | $3.56 | $3.02 | 675,571 |
| 2020-05-11 | $3.56 | $3.58 | $3.52 | $3.56 | $3.02 | 862,928 |
| 2020-05-08 | $3.55 | $3.57 | $3.53 | $3.56 | $3.02 | 674,876 |
| 2020-05-07 | $3.52 | $3.54 | $3.51 | $3.53 | $2.99 | 902,198 |
| 2020-05-06 | $3.53 | $3.56 | $3.51 | $3.51 | $2.98 | 807,382 |
| 2020-05-05 | $3.55 | $3.58 | $3.53 | $3.54 | $3.00 | 1,065,654 |
| 2020-05-04 | $3.53 | $3.54 | $3.49 | $3.54 | $3.00 | 494,745 |
| 2020-05-01 | $3.46 | $3.56 | $3.45 | $3.56 | $3.02 | 1,256,264 |
| 2020-04-30 | $3.54 | $3.54 | $3.49 | $3.53 | $2.99 | 927,978 |
| 2020-04-29 | $3.46 | $3.52 | $3.46 | $3.50 | $2.97 | 957,587 |
| 2020-04-28 | $3.45 | $3.48 | $3.43 | $3.44 | $2.92 | 728,807 |
| 2020-04-27 | $3.43 | $3.46 | $3.41 | $3.42 | $2.90 | 671,866 |
| 2020-04-24 | $3.44 | $3.47 | $3.42 | $3.43 | $2.91 | 705,224 |
| 2020-04-23 | $3.43 | $3.46 | $3.41 | $3.43 | $2.91 | 544,939 |
| 2020-04-22 | $3.42 | $3.45 | $3.39 | $3.40 | $2.88 | 648,776 |
| 2020-04-21 | $3.37 | $3.43 | $3.37 | $3.38 | $2.86 | 370,792 |
| 2020-04-20 | $3.45 | $3.47 | $3.39 | $3.41 | $2.89 | 1,226,186 |
| 2020-04-17 | $3.52 | $3.54 | $3.47 | $3.47 | $2.94 | 867,903 |
| 2020-04-16 | $3.48 | $3.52 | $3.44 | $3.50 | $2.94 | 1,067,356 |
| 2020-04-15 | $3.55 | $3.56 | $3.47 | $3.48 | $2.93 | 697,528 |
| 2020-04-14 | $3.55 | $3.61 | $3.54 | $3.58 | $3.01 | 818,977 |
| 2020-04-13 | $3.52 | $3.58 | $3.49 | $3.51 | $2.95 | 720,456 |
| 2020-04-09 | $3.53 | $3.60 | $3.48 | $3.53 | $2.97 | 1,209,493 |
| 2020-04-08 | $3.40 | $3.53 | $3.39 | $3.45 | $2.90 | 922,295 |
| 2020-04-07 | $3.39 | $3.48 | $3.38 | $3.40 | $2.86 | 1,122,114 |
| 2020-04-06 | $3.37 | $3.40 | $3.29 | $3.34 | $2.81 | 1,021,843 |
| 2020-04-03 | $3.33 | $3.36 | $3.28 | $3.30 | $2.78 | 938,176 |
| 2020-04-02 | $3.30 | $3.42 | $3.30 | $3.33 | $2.80 | 734,612 |
| 2020-04-01 | $3.30 | $3.36 | $3.28 | $3.33 | $2.80 | 1,286,665 |
| 2020-03-31 | $3.39 | $3.45 | $3.38 | $3.38 | $2.84 | 1,734,665 |
| 2020-03-30 | $3.34 | $3.43 | $3.33 | $3.39 | $2.85 | 785,433 |
| 2020-03-27 | $3.34 | $3.50 | $3.28 | $3.38 | $2.84 | 1,148,689 |
| 2020-03-26 | $3.33 | $3.46 | $3.33 | $3.43 | $2.88 | 1,375,087 |
| 2020-03-25 | $3.29 | $3.46 | $3.25 | $3.33 | $2.80 | 1,562,678 |
| 2020-03-24 | $3.12 | $3.34 | $3.12 | $3.25 | $2.73 | 1,234,156 |
| 2020-03-23 | $3.03 | $3.08 | $2.92 | $3.00 | $2.52 | 4,002,528 |
| 2020-03-20 | $3.17 | $3.40 | $3.16 | $3.26 | $2.74 | 2,081,740 |
| 2020-03-19 | $2.61 | $3.20 | $2.60 | $3.08 | $2.59 | 2,639,534 |
| 2020-03-18 | $3.25 | $3.27 | $2.91 | $2.91 | $2.43 | 3,376,199 |
| 2020-03-17 | $3.34 | $3.49 | $3.32 | $3.47 | $2.89 | 1,575,072 |
| 2020-03-16 | $3.33 | $3.47 | $3.03 | $3.35 | $2.79 | 1,654,595 |
| 2020-03-13 | $3.76 | $3.83 | $3.64 | $3.72 | $3.10 | 1,691,368 |
| 2020-03-12 | $3.60 | $3.81 | $3.36 | $3.58 | $2.98 | 2,644,448 |
| 2020-03-11 | $4.07 | $4.09 | $3.93 | $3.96 | $3.30 | 1,731,148 |
| 2020-03-10 | $4.10 | $4.12 | $4.02 | $4.08 | $3.40 | 1,522,343 |
| 2020-03-09 | $4.10 | $4.14 | $4.02 | $4.04 | $3.37 | 1,894,298 |
| 2020-03-06 | $4.13 | $4.24 | $4.12 | $4.22 | $3.52 | 2,735,056 |
| 2020-03-05 | $4.20 | $4.22 | $4.15 | $4.16 | $3.47 | 941,770 |
| 2020-03-04 | $4.22 | $4.25 | $4.20 | $4.24 | $3.53 | 801,509 |
| 2020-03-03 | $4.24 | $4.24 | $4.17 | $4.19 | $3.49 | 930,074 |
| 2020-03-02 | $4.14 | $4.20 | $4.13 | $4.18 | $3.48 | 1,133,046 |
| 2020-02-28 | $4.10 | $4.13 | $4.04 | $4.13 | $3.44 | 3,066,535 |
| 2020-02-27 | $4.20 | $4.21 | $4.11 | $4.13 | $3.44 | 2,160,738 |
| 2020-02-26 | $4.23 | $4.28 | $4.23 | $4.24 | $3.53 | 884,772 |
| 2020-02-25 | $4.30 | $4.31 | $4.22 | $4.23 | $3.53 | 1,272,978 |
| 2020-02-24 | $4.32 | $4.32 | $4.29 | $4.30 | $3.58 | 1,120,601 |
| 2020-02-21 | $4.40 | $4.49 | $4.36 | $4.36 | $3.63 | 457,726 |
| 2020-02-20 | $4.37 | $4.40 | $4.37 | $4.40 | $3.67 | 616,409 |
| 2020-02-19 | $4.39 | $4.41 | $4.39 | $4.39 | $3.64 | 556,772 |
| 2020-02-18 | $4.38 | $4.40 | $4.38 | $4.39 | $3.64 | 716,351 |
| 2020-02-14 | $4.39 | $4.40 | $4.37 | $4.38 | $3.63 | 833,501 |
| 2020-02-13 | $4.38 | $4.41 | $4.37 | $4.38 | $3.63 | 433,995 |
| 2020-02-12 | $4.39 | $4.40 | $4.39 | $4.40 | $3.64 | 979,892 |
| 2020-02-11 | $4.36 | $4.39 | $4.34 | $4.39 | $3.64 | 902,971 |
| 2020-02-10 | $4.35 | $4.36 | $4.34 | $4.35 | $3.60 | 1,296,631 |
| 2020-02-07 | $4.33 | $4.34 | $4.32 | $4.34 | $3.59 | 782,252 |
| 2020-02-06 | $4.33 | $4.34 | $4.31 | $4.33 | $3.59 | 436,214 |
| 2020-02-05 | $4.34 | $4.35 | $4.31 | $4.31 | $3.57 | 399,350 |
| 2020-02-04 | $4.32 | $4.33 | $4.31 | $4.32 | $3.58 | 360,140 |
| 2020-02-03 | $4.28 | $4.31 | $4.28 | $4.30 | $3.56 | 749,204 |
| 2020-01-31 | $4.32 | $4.33 | $4.27 | $4.28 | $3.55 | 622,945 |
| 2020-01-30 | $4.35 | $4.35 | $4.30 | $4.32 | $3.58 | 600,786 |
| 2020-01-29 | $4.32 | $4.36 | $4.32 | $4.36 | $3.61 | 656,111 |
| 2020-01-28 | $4.30 | $4.32 | $4.29 | $4.32 | $3.58 | 927,657 |
| 2020-01-27 | $4.34 | $4.35 | $4.26 | $4.27 | $3.54 | 1,553,713 |
| 2020-01-24 | $4.38 | $4.38 | $4.34 | $4.35 | $3.60 | 965,177 |
| 2020-01-23 | $4.38 | $4.38 | $4.36 | $4.38 | $3.63 | 514,647 |
| 2020-01-22 | $4.35 | $4.38 | $4.34 | $4.38 | $3.63 | 671,717 |
| 2020-01-21 | $4.35 | $4.35 | $4.34 | $4.35 | $3.60 | 421,094 |
| 2020-01-17 | $4.37 | $4.37 | $4.35 | $4.35 | $3.60 | 416,787 |
| 2020-01-16 | $4.35 | $4.39 | $4.34 | $4.39 | $3.61 | 675,204 |
| 2020-01-15 | $4.36 | $4.36 | $4.34 | $4.36 | $3.59 | 476,963 |
| 2020-01-14 | $4.35 | $4.35 | $4.34 | $4.35 | $3.58 | 398,863 |
| 2020-01-13 | $4.33 | $4.35 | $4.32 | $4.35 | $3.58 | 479,607 |
| 2020-01-10 | $4.32 | $4.33 | $4.30 | $4.33 | $3.56 | 622,714 |
| 2020-01-09 | $4.32 | $4.32 | $4.29 | $4.30 | $3.54 | 645,119 |
| 2020-01-08 | $4.30 | $4.33 | $4.29 | $4.32 | $3.56 | 731,124 |
| 2020-01-07 | $4.27 | $4.30 | $4.26 | $4.30 | $3.54 | 632,204 |
| 2020-01-06 | $4.29 | $4.30 | $4.27 | $4.28 | $3.52 | 648,047 |
| 2020-01-03 | $4.26 | $4.28 | $4.25 | $4.28 | $3.52 | 575,806 |
| 2020-01-02 | $4.26 | $4.28 | $4.25 | $4.27 | $3.51 | 550,617 |
| 2019-12-31 | $4.24 | $4.26 | $4.24 | $4.25 | $3.50 | 762,896 |
| 2019-12-30 | $4.26 | $4.27 | $4.24 | $4.25 | $3.50 | 871,311 |
| 2019-12-27 | $4.27 | $4.29 | $4.26 | $4.28 | $3.50 | 883,814 |
| 2019-12-26 | $4.29 | $4.30 | $4.27 | $4.27 | $3.49 | 698,766 |
| 2019-12-24 | $4.27 | $4.29 | $4.26 | $4.29 | $3.51 | 521,798 |
| 2019-12-23 | $4.27 | $4.28 | $4.26 | $4.27 | $3.49 | 639,800 |
| 2019-12-20 | $4.27 | $4.29 | $4.26 | $4.28 | $3.50 | 528,276 |
| 2019-12-19 | $4.26 | $4.27 | $4.25 | $4.26 | $3.48 | 880,963 |
| 2019-12-18 | $4.27 | $4.28 | $4.26 | $4.26 | $3.48 | 533,662 |
| 2019-12-17 | $4.29 | $4.30 | $4.27 | $4.27 | $3.49 | 568,189 |
| 2019-12-16 | $4.28 | $4.29 | $4.27 | $4.29 | $3.51 | 511,989 |
| 2019-12-13 | $4.31 | $4.31 | $4.27 | $4.28 | $3.50 | 701,749 |
| 2019-12-12 | $4.32 | $4.33 | $4.30 | $4.30 | $3.52 | 655,597 |
| 2019-12-11 | $4.33 | $4.34 | $4.31 | $4.32 | $3.53 | 715,394 |
| 2019-12-10 | $4.32 | $4.33 | $4.32 | $4.33 | $3.54 | 526,706 |
| 2019-12-09 | $4.30 | $4.33 | $4.30 | $4.33 | $3.54 | 443,620 |
| 2019-12-06 | $4.30 | $4.34 | $4.29 | $4.31 | $3.52 | 1,025,435 |
| 2019-12-05 | $4.29 | $4.30 | $4.28 | $4.30 | $3.52 | 454,184 |
| 2019-12-04 | $4.29 | $4.30 | $4.28 | $4.30 | $3.52 | 590,797 |
| 2019-12-03 | $4.27 | $4.29 | $4.26 | $4.29 | $3.51 | 432,125 |
| 2019-12-02 | $4.29 | $4.30 | $4.26 | $4.27 | $3.49 | 688,756 |
| 2019-11-29 | $4.29 | $4.29 | $4.27 | $4.28 | $3.50 | 468,339 |
| 2019-11-27 | $4.28 | $4.28 | $4.26 | $4.28 | $3.50 | 580,148 |
| 2019-11-26 | $4.27 | $4.29 | $4.25 | $4.27 | $3.49 | 802,873 |
| 2019-11-25 | $4.27 | $4.27 | $4.25 | $4.27 | $3.49 | 492,962 |
| 2019-11-22 | $4.26 | $4.27 | $4.24 | $4.26 | $3.48 | 688,785 |
| 2019-11-21 | $4.27 | $4.28 | $4.24 | $4.25 | $3.48 | 434,274 |
| 2019-11-20 | $4.27 | $4.29 | $4.25 | $4.26 | $3.48 | 571,317 |
| 2019-11-19 | $4.29 | $4.30 | $4.28 | $4.29 | $3.49 | 455,384 |
| 2019-11-18 | $4.28 | $4.30 | $4.26 | $4.30 | $3.49 | 548,656 |
| 2019-11-15 | $4.27 | $4.29 | $4.26 | $4.27 | $3.47 | 433,278 |
| 2019-11-14 | $4.26 | $4.27 | $4.26 | $4.27 | $3.47 | 326,677 |
| 2019-11-13 | $4.27 | $4.30 | $4.26 | $4.26 | $3.46 | 587,452 |
| 2019-11-12 | $4.29 | $4.29 | $4.26 | $4.28 | $3.48 | 665,767 |
| 2019-11-11 | $4.28 | $4.29 | $4.27 | $4.29 | $3.49 | 622,117 |
| 2019-11-08 | $4.25 | $4.27 | $4.25 | $4.26 | $3.46 | 528,068 |
| 2019-11-07 | $4.29 | $4.29 | $4.25 | $4.25 | $3.45 | 587,563 |
| 2019-11-06 | $4.29 | $4.30 | $4.28 | $4.29 | $3.49 | 588,435 |
| 2019-11-05 | $4.27 | $4.30 | $4.27 | $4.28 | $3.48 | 707,418 |
| 2019-11-04 | $4.27 | $4.27 | $4.26 | $4.27 | $3.47 | 527,732 |
| 2019-11-01 | $4.25 | $4.28 | $4.24 | $4.27 | $3.47 | 654,119 |
| 2019-10-31 | $4.24 | $4.25 | $4.24 | $4.25 | $3.45 | 355,890 |
| 2019-10-30 | $4.23 | $4.25 | $4.22 | $4.23 | $3.44 | 543,210 |
| 2019-10-29 | $4.25 | $4.25 | $4.22 | $4.24 | $3.45 | 734,589 |
| 2019-10-28 | $4.24 | $4.25 | $4.22 | $4.24 | $3.45 | 512,710 |
| 2019-10-25 | $4.24 | $4.25 | $4.23 | $4.23 | $3.44 | 494,573 |
| 2019-10-24 | $4.22 | $4.25 | $4.22 | $4.25 | $3.45 | 335,246 |
| 2019-10-23 | $4.23 | $4.24 | $4.21 | $4.22 | $3.43 | 429,219 |
| 2019-10-22 | $4.23 | $4.24 | $4.21 | $4.24 | $3.45 | 422,016 |
| 2019-10-21 | $4.23 | $4.24 | $4.22 | $4.23 | $3.44 | 465,218 |
| 2019-10-18 | $4.21 | $4.24 | $4.21 | $4.22 | $3.43 | 551,742 |
| 2019-10-17 | $4.23 | $4.25 | $4.22 | $4.24 | $3.42 | 479,825 |
| 2019-10-16 | $4.22 | $4.23 | $4.21 | $4.23 | $3.41 | 593,138 |
| 2019-10-15 | $4.23 | $4.24 | $4.22 | $4.23 | $3.41 | 539,156 |
| 2019-10-14 | $4.22 | $4.23 | $4.21 | $4.23 | $3.41 | 329,343 |
| 2019-10-11 | $4.23 | $4.24 | $4.22 | $4.22 | $3.41 | 410,057 |
| 2019-10-10 | $4.21 | $4.23 | $4.21 | $4.22 | $3.41 | 272,042 |
| 2019-10-09 | $4.22 | $4.23 | $4.21 | $4.21 | $3.40 | 452,136 |
| 2019-10-08 | $4.22 | $4.23 | $4.21 | $4.22 | $3.41 | 254,243 |
| 2019-10-07 | $4.23 | $4.24 | $4.22 | $4.22 | $3.41 | 632,164 |
| 2019-10-04 | $4.21 | $4.22 | $4.20 | $4.22 | $3.41 | 468,918 |
| 2019-10-03 | $4.17 | $4.21 | $4.17 | $4.21 | $3.40 | 247,184 |
| 2019-10-02 | $4.19 | $4.20 | $4.17 | $4.18 | $3.37 | 482,530 |
| 2019-10-01 | $4.19 | $4.22 | $4.19 | $4.21 | $3.39 | 476,664 |
| 2019-09-30 | $4.21 | $4.22 | $4.19 | $4.19 | $3.38 | 808,303 |
| 2019-09-27 | $4.20 | $4.21 | $4.18 | $4.19 | $3.38 | 308,172 |
| 2019-09-26 | $4.21 | $4.21 | $4.19 | $4.20 | $3.39 | 427,914 |
| 2019-09-25 | $4.19 | $4.21 | $4.18 | $4.18 | $3.37 | 556,596 |
| 2019-09-24 | $4.19 | $4.22 | $4.18 | $4.21 | $3.40 | 569,682 |
| 2019-09-23 | $4.21 | $4.22 | $4.19 | $4.19 | $3.38 | 535,933 |
| 2019-09-20 | $4.19 | $4.21 | $4.18 | $4.21 | $3.40 | 297,908 |
| 2019-09-19 | $4.19 | $4.22 | $4.19 | $4.22 | $3.38 | 440,638 |
| 2019-09-18 | $4.21 | $4.21 | $4.18 | $4.18 | $3.35 | 563,361 |
| 2019-09-17 | $4.22 | $4.22 | $4.20 | $4.21 | $3.38 | 355,033 |
| 2019-09-16 | $4.21 | $4.23 | $4.20 | $4.22 | $3.38 | 506,606 |
| 2019-09-13 | $4.21 | $4.22 | $4.20 | $4.20 | $3.37 | 482,095 |
| 2019-09-12 | $4.21 | $4.21 | $4.20 | $4.20 | $3.37 | 435,470 |
| 2019-09-11 | $4.21 | $4.22 | $4.20 | $4.20 | $3.37 | 453,730 |
| 2019-09-10 | $4.20 | $4.21 | $4.19 | $4.20 | $3.37 | 457,558 |
| 2019-09-09 | $4.22 | $4.23 | $4.18 | $4.19 | $3.36 | 456,690 |
| 2019-09-06 | $4.19 | $4.21 | $4.19 | $4.20 | $3.37 | 519,896 |
| 2019-09-05 | $4.20 | $4.22 | $4.18 | $4.19 | $3.36 | 674,835 |
| 2019-09-04 | $4.18 | $4.20 | $4.17 | $4.19 | $3.36 | 368,511 |
| 2019-09-03 | $4.18 | $4.18 | $4.15 | $4.16 | $3.34 | 508,723 |
| 2019-08-30 | $4.17 | $4.18 | $4.17 | $4.18 | $3.35 | 398,354 |
| 2019-08-29 | $4.20 | $4.20 | $4.18 | $4.19 | $3.36 | 480,924 |
| 2019-08-28 | $4.16 | $4.19 | $4.15 | $4.18 | $3.35 | 1,145,281 |
| 2019-08-27 | $4.17 | $4.18 | $4.15 | $4.15 | $3.33 | 656,881 |
| 2019-08-26 | $4.14 | $4.16 | $4.13 | $4.15 | $3.33 | 921,425 |
| 2019-08-23 | $4.13 | $4.16 | $4.13 | $4.13 | $3.31 | 455,532 |
| 2019-08-22 | $4.14 | $4.15 | $4.13 | $4.13 | $3.31 | 335,194 |
| 2019-08-21 | $4.12 | $4.16 | $4.12 | $4.14 | $3.32 | 533,116 |
| 2019-08-20 | $4.13 | $4.14 | $4.11 | $4.13 | $3.31 | 422,375 |
| 2019-08-19 | $4.13 | $4.15 | $4.12 | $4.12 | $3.30 | 552,058 |
| 2019-08-16 | $4.13 | $4.16 | $4.12 | $4.12 | $3.30 | 550,185 |
| 2019-08-15 | $4.14 | $4.15 | $4.14 | $4.14 | $3.30 | 302,470 |
| 2019-08-14 | $4.16 | $4.17 | $4.12 | $4.13 | $3.29 | 1,203,480 |
| 2019-08-13 | $4.15 | $4.20 | $4.14 | $4.18 | $3.33 | 624,047 |
| 2019-08-12 | $4.21 | $4.21 | $4.15 | $4.16 | $3.31 | 708,345 |
| 2019-08-09 | $4.19 | $4.22 | $4.18 | $4.21 | $3.35 | 495,548 |
| 2019-08-08 | $4.16 | $4.20 | $4.16 | $4.19 | $3.34 | 327,818 |
| 2019-08-07 | $4.18 | $4.18 | $4.13 | $4.14 | $3.30 | 718,353 |
| 2019-08-06 | $4.15 | $4.18 | $4.15 | $4.17 | $3.32 | 403,687 |
| 2019-08-05 | $4.21 | $4.22 | $4.13 | $4.15 | $3.31 | 924,497 |
| 2019-08-02 | $4.23 | $4.24 | $4.20 | $4.21 | $3.35 | 732,174 |
| 2019-08-01 | $4.24 | $4.24 | $4.22 | $4.24 | $3.38 | 306,274 |
| 2019-07-31 | $4.22 | $4.24 | $4.22 | $4.22 | $3.36 | 399,736 |
| 2019-07-30 | $4.22 | $4.22 | $4.20 | $4.21 | $3.35 | 575,958 |
| 2019-07-29 | $4.22 | $4.23 | $4.21 | $4.22 | $3.36 | 526,888 |
| 2019-07-26 | $4.24 | $4.24 | $4.22 | $4.24 | $3.38 | 378,420 |
| 2019-07-25 | $4.24 | $4.25 | $4.22 | $4.22 | $3.36 | 427,364 |
| 2019-07-24 | $4.23 | $4.26 | $4.22 | $4.26 | $3.39 | 483,458 |
| 2019-07-23 | $4.23 | $4.24 | $4.21 | $4.22 | $3.36 | 752,711 |
| 2019-07-22 | $4.23 | $4.25 | $4.22 | $4.23 | $3.37 | 453,122 |
| 2019-07-19 | $4.25 | $4.26 | $4.22 | $4.23 | $3.37 | 654,205 |
| 2019-07-18 | $4.28 | $4.28 | $4.26 | $4.27 | $3.38 | 588,106 |
| 2019-07-17 | $4.28 | $4.29 | $4.27 | $4.27 | $3.38 | 502,518 |
| 2019-07-16 | $4.26 | $4.28 | $4.26 | $4.27 | $3.38 | 808,356 |
| 2019-07-15 | $4.26 | $4.28 | $4.23 | $4.26 | $3.37 | 681,580 |
| 2019-07-12 | $4.24 | $4.25 | $4.24 | $4.24 | $3.36 | 463,797 |
| 2019-07-11 | $4.24 | $4.25 | $4.23 | $4.24 | $3.36 | 461,912 |
| 2019-07-10 | $4.24 | $4.25 | $4.20 | $4.24 | $3.36 | 711,102 |
| 2019-07-09 | $4.22 | $4.24 | $4.21 | $4.23 | $3.35 | 755,401 |
| 2019-07-08 | $4.23 | $4.23 | $4.20 | $4.20 | $3.32 | 724,194 |
| 2019-07-05 | $4.19 | $4.21 | $4.10 | $4.20 | $3.32 | 1,203,783 |
| 2019-07-03 | $4.17 | $4.20 | $4.17 | $4.19 | $3.32 | 427,187 |
| 2019-07-02 | $4.19 | $4.20 | $4.15 | $4.15 | $3.29 | 498,027 |
| 2019-07-01 | $4.18 | $4.19 | $4.16 | $4.19 | $3.32 | 1,175,125 |
| 2019-06-28 | $4.19 | $4.20 | $4.15 | $4.18 | $3.31 | 1,117,577 |
| 2019-06-27 | $4.17 | $4.18 | $4.15 | $4.17 | $3.30 | 665,436 |
| 2019-06-26 | $4.15 | $4.17 | $4.09 | $4.15 | $3.29 | 577,564 |
| 2019-06-25 | $4.14 | $4.15 | $4.13 | $4.14 | $3.28 | 513,762 |
| 2019-06-24 | $4.12 | $4.14 | $4.11 | $4.14 | $3.28 | 799,390 |
| 2019-06-21 | $4.12 | $4.12 | $4.10 | $4.12 | $3.26 | 547,201 |
| 2019-06-20 | $4.10 | $4.11 | $4.09 | $4.11 | $3.25 | 803,559 |
| 2019-06-19 | $4.10 | $4.12 | $4.09 | $4.11 | $3.23 | 986,636 |
| 2019-06-18 | $4.09 | $4.11 | $4.09 | $4.09 | $3.22 | 1,041,090 |
| 2019-06-17 | $4.11 | $4.11 | $4.08 | $4.10 | $3.22 | 905,872 |
| 2019-06-14 | $4.11 | $4.11 | $4.09 | $4.09 | $3.22 | 644,947 |
| 2019-06-13 | $4.11 | $4.11 | $4.09 | $4.10 | $3.22 | 845,539 |
| 2019-06-12 | $4.10 | $4.11 | $4.09 | $4.11 | $3.23 | 491,282 |
| 2019-06-11 | $4.10 | $4.12 | $4.09 | $4.10 | $3.22 | 608,421 |
| 2019-06-10 | $4.11 | $4.11 | $4.08 | $4.08 | $3.21 | 659,953 |
| 2019-06-07 | $4.10 | $4.11 | $4.09 | $4.09 | $3.22 | 1,908,573 |
| 2019-06-06 | $4.10 | $4.11 | $4.09 | $4.10 | $3.22 | 679,430 |
| 2019-06-05 | $4.10 | $4.11 | $4.09 | $4.10 | $3.22 | 700,750 |
| 2019-06-04 | $4.12 | $4.12 | $4.09 | $4.09 | $3.22 | 828,186 |
| 2019-06-03 | $4.10 | $4.14 | $4.08 | $4.10 | $3.22 | 1,192,510 |
| 2019-05-31 | $4.10 | $4.10 | $4.07 | $4.08 | $3.21 | 778,846 |
| 2019-05-30 | $4.09 | $4.10 | $4.09 | $4.10 | $3.22 | 765,569 |
| 2019-05-29 | $4.10 | $4.10 | $4.07 | $4.09 | $3.22 | 863,896 |
| 2019-05-28 | $4.11 | $4.12 | $4.09 | $4.10 | $3.22 | 514,737 |
| 2019-05-24 | $4.06 | $4.10 | $4.06 | $4.10 | $3.22 | 511,317 |
| 2019-05-23 | $4.05 | $4.08 | $4.01 | $4.05 | $3.18 | 984,761 |
| 2019-05-22 | $4.07 | $4.09 | $4.06 | $4.06 | $3.19 | 466,340 |
| 2019-05-21 | $4.14 | $4.15 | $4.06 | $4.07 | $3.20 | 2,009,002 |
| 2019-05-20 | $4.13 | $4.15 | $4.11 | $4.15 | $3.24 | 888,677 |
| 2019-05-17 | $4.14 | $4.15 | $4.12 | $4.12 | $3.22 | 451,424 |
| 2019-05-16 | $4.14 | $4.15 | $4.11 | $4.14 | $3.23 | 545,173 |
| 2019-05-15 | $4.14 | $4.15 | $4.13 | $4.15 | $3.24 | 490,974 |
| 2019-05-14 | $4.11 | $4.15 | $4.10 | $4.14 | $3.23 | 567,334 |
| 2019-05-13 | $4.11 | $4.12 | $4.09 | $4.10 | $3.20 | 502,899 |
| 2019-05-10 | $4.12 | $4.13 | $4.11 | $4.13 | $3.23 | 382,075 |
| 2019-05-09 | $4.12 | $4.13 | $4.11 | $4.12 | $3.22 | 494,419 |
| 2019-05-08 | $4.11 | $4.13 | $4.11 | $4.13 | $3.23 | 523,592 |
| 2019-05-07 | $4.12 | $4.12 | $4.10 | $4.11 | $3.21 | 550,965 |
| 2019-05-06 | $4.12 | $4.13 | $4.10 | $4.12 | $3.22 | 819,685 |
| 2019-05-03 | $4.12 | $4.14 | $4.11 | $4.12 | $3.22 | 1,148,457 |
| 2019-05-02 | $4.10 | $4.11 | $4.08 | $4.10 | $3.20 | 700,406 |
| 2019-05-01 | $4.11 | $4.13 | $4.10 | $4.10 | $3.20 | 1,186,147 |
| 2019-04-30 | $4.11 | $4.12 | $4.09 | $4.12 | $3.22 | 1,036,109 |
| 2019-04-29 | $4.10 | $4.14 | $4.08 | $4.09 | $3.19 | 637,965 |
| 2019-04-26 | $4.10 | $4.12 | $4.08 | $4.08 | $3.19 | 917,672 |
| 2019-04-25 | $4.11 | $4.11 | $4.08 | $4.09 | $3.19 | 803,118 |
| 2019-04-24 | $4.10 | $4.12 | $4.09 | $4.10 | $3.20 | 836,240 |
| 2019-04-23 | $4.09 | $4.11 | $4.09 | $4.10 | $3.20 | 983,382 |
| 2019-04-22 | $4.09 | $4.13 | $4.08 | $4.08 | $3.19 | 1,028,277 |
| 2019-04-18 | $4.14 | $4.14 | $4.08 | $4.10 | $3.20 | 1,232,918 |
| 2019-04-17 | $4.15 | $4.16 | $4.13 | $4.15 | $3.22 | 1,305,625 |
| 2019-04-16 | $4.13 | $4.14 | $4.10 | $4.13 | $3.20 | 1,091,355 |
| 2019-04-15 | $4.13 | $4.14 | $4.12 | $4.13 | $3.20 | 1,011,285 |
| 2019-04-12 | $4.14 | $4.15 | $4.13 | $4.14 | $3.21 | 1,413,611 |
| 2019-04-11 | $4.12 | $4.15 | $4.11 | $4.13 | $3.20 | 1,580,123 |
| 2019-04-10 | $4.17 | $4.17 | $4.08 | $4.14 | $3.21 | 5,095,371 |
| 2019-04-09 | $4.26 | $4.26 | $4.24 | $4.24 | $3.29 | 830,011 |
| 2019-04-08 | $4.27 | $4.27 | $4.24 | $4.24 | $3.29 | 1,298,650 |
| 2019-04-05 | $4.26 | $4.28 | $4.24 | $4.26 | $3.31 | 1,949,737 |
| 2019-04-04 | $4.26 | $4.27 | $4.24 | $4.25 | $3.30 | 648,635 |
| 2019-04-03 | $4.24 | $4.26 | $4.23 | $4.25 | $3.30 | 647,068 |
| 2019-04-02 | $4.26 | $4.26 | $4.23 | $4.25 | $3.30 | 766,372 |
| 2019-04-01 | $4.25 | $4.29 | $4.24 | $4.25 | $3.30 | 928,179 |
| 2019-03-29 | $4.27 | $4.27 | $4.23 | $4.23 | $3.28 | 780,486 |
| 2019-03-28 | $4.24 | $4.25 | $4.21 | $4.24 | $3.29 | 424,209 |
| 2019-03-27 | $4.25 | $4.27 | $4.24 | $4.27 | $3.31 | 569,859 |
| 2019-03-26 | $4.25 | $4.26 | $4.24 | $4.24 | $3.29 | 461,785 |
| 2019-03-25 | $4.21 | $4.24 | $4.20 | $4.24 | $3.29 | 366,517 |
| 2019-03-22 | $4.24 | $4.26 | $4.22 | $4.22 | $3.27 | 523,149 |
| 2019-03-21 | $4.24 | $4.25 | $4.22 | $4.24 | $3.29 | 379,417 |
| 2019-03-20 | $4.21 | $4.25 | $4.21 | $4.24 | $3.29 | 476,335 |
| 2019-03-19 | $4.28 | $4.29 | $4.26 | $4.26 | $3.28 | 487,518 |
| 2019-03-18 | $4.27 | $4.29 | $4.25 | $4.26 | $3.28 | 701,019 |
| 2019-03-15 | $4.23 | $4.27 | $4.22 | $4.25 | $3.27 | 566,976 |
| 2019-03-14 | $4.23 | $4.24 | $4.21 | $4.24 | $3.26 | 426,238 |
| 2019-03-13 | $4.20 | $4.23 | $4.19 | $4.22 | $3.25 | 341,064 |
| 2019-03-12 | $4.21 | $4.22 | $4.19 | $4.20 | $3.23 | 436,969 |
| 2019-03-11 | $4.17 | $4.20 | $4.16 | $4.19 | $3.22 | 417,173 |
| 2019-03-08 | $4.15 | $4.18 | $4.14 | $4.16 | $3.20 | 927,949 |
| 2019-03-07 | $4.19 | $4.20 | $4.16 | $4.17 | $3.21 | 587,096 |
| 2019-03-06 | $4.22 | $4.25 | $4.18 | $4.19 | $3.22 | 1,007,559 |
| 2019-03-05 | $4.24 | $4.25 | $4.21 | $4.22 | $3.25 | 654,373 |
| 2019-03-04 | $4.26 | $4.29 | $4.21 | $4.22 | $3.25 | 1,104,486 |
| 2019-03-01 | $4.29 | $4.30 | $4.25 | $4.26 | $3.28 | 716,863 |
| 2019-02-28 | $4.27 | $4.27 | $4.25 | $4.26 | $3.28 | 602,671 |
| 2019-02-27 | $4.27 | $4.28 | $4.25 | $4.25 | $3.27 | 565,100 |
| 2019-02-26 | $4.26 | $4.28 | $4.23 | $4.28 | $3.29 | 802,457 |
| 2019-02-25 | $4.28 | $4.29 | $4.21 | $4.24 | $3.26 | 1,087,742 |
| 2019-02-22 | $4.23 | $4.27 | $4.22 | $4.27 | $3.29 | 646,241 |
| 2019-02-21 | $4.20 | $4.23 | $4.19 | $4.23 | $3.26 | 698,156 |
| 2019-02-20 | $4.22 | $4.23 | $4.20 | $4.21 | $3.24 | 629,509 |
| 2019-02-19 | $4.20 | $4.24 | $4.19 | $4.23 | $3.23 | 906,552 |
| 2019-02-15 | $4.17 | $4.20 | $4.17 | $4.20 | $3.21 | 981,610 |
| 2019-02-14 | $4.19 | $4.20 | $4.16 | $4.16 | $3.17 | 661,410 |
| 2019-02-13 | $4.20 | $4.21 | $4.18 | $4.18 | $3.19 | 681,191 |
| 2019-02-12 | $4.25 | $4.25 | $4.19 | $4.19 | $3.20 | 882,037 |
| 2019-02-11 | $4.21 | $4.31 | $4.20 | $4.31 | $3.29 | 631,996 |
| 2019-02-08 | $4.20 | $4.22 | $4.19 | $4.22 | $3.22 | 572,993 |
| 2019-02-07 | $4.19 | $4.21 | $4.18 | $4.21 | $3.21 | 1,189,284 |
| 2019-02-06 | $4.22 | $4.22 | $4.17 | $4.18 | $3.19 | 1,267,246 |
| 2019-02-05 | $4.18 | $4.21 | $4.16 | $4.21 | $3.21 | 1,362,848 |
| 2019-02-04 | $4.18 | $4.19 | $4.16 | $4.17 | $3.18 | 1,337,690 |
| 2019-02-01 | $4.16 | $4.19 | $4.15 | $4.15 | $3.17 | 2,667,937 |
| 2019-01-31 | $4.11 | $4.13 | $4.08 | $4.13 | $3.15 | 1,074,457 |
| 2019-01-30 | $4.03 | $4.08 | $4.03 | $4.07 | $3.11 | 1,044,085 |
| 2019-01-29 | $4.02 | $4.05 | $4.01 | $4.01 | $3.06 | 750,769 |
| 2019-01-28 | $4.00 | $4.03 | $4.00 | $4.01 | $3.06 | 320,681 |
| 2019-01-25 | $3.99 | $4.02 | $3.99 | $4.01 | $3.06 | 497,438 |
| 2019-01-24 | $4.00 | $4.00 | $3.97 | $3.97 | $3.03 | 614,040 |
| 2019-01-23 | $4.00 | $4.01 | $3.98 | $3.99 | $3.05 | 708,783 |
| 2019-01-22 | $4.00 | $4.03 | $3.98 | $3.99 | $3.05 | 4,635,983 |
| 2019-01-18 | $4.04 | $4.06 | $4.02 | $4.03 | $3.05 | 912,294 |
| 2019-01-17 | $4.05 | $4.06 | $4.02 | $4.02 | $3.04 | 1,723,592 |
| 2019-01-16 | $4.04 | $4.07 | $4.03 | $4.06 | $3.07 | 660,913 |
| 2019-01-15 | $4.03 | $4.06 | $4.03 | $4.05 | $3.06 | 768,243 |
| 2019-01-14 | $4.04 | $4.06 | $4.03 | $4.05 | $3.06 | 760,467 |
| 2019-01-11 | $4.04 | $4.05 | $4.02 | $4.04 | $3.06 | 748,235 |
| 2019-01-10 | $4.04 | $4.04 | $4.01 | $4.03 | $3.05 | 1,016,444 |
| 2019-01-09 | $4.02 | $4.05 | $4.01 | $4.01 | $3.03 | 1,205,832 |
| 2019-01-08 | $4.01 | $4.04 | $3.99 | $4.01 | $3.03 | 1,023,176 |
| 2019-01-07 | $3.98 | $4.01 | $3.97 | $4.01 | $3.03 | 838,278 |
| 2019-01-04 | $3.92 | $3.99 | $3.92 | $3.95 | $2.99 | 845,668 |
| 2019-01-03 | $3.91 | $3.92 | $3.88 | $3.92 | $2.97 | 582,025 |
| 2019-01-02 | $3.86 | $3.93 | $3.85 | $3.91 | $2.96 | 560,198 |
| 2018-12-31 | $3.91 | $3.94 | $3.87 | $3.87 | $2.93 | 2,166,439 |
| 2018-12-28 | $3.92 | $3.94 | $3.88 | $3.91 | $2.96 | 1,768,826 |
| 2018-12-27 | $3.90 | $3.96 | $3.88 | $3.96 | $2.97 | 1,382,091 |
| 2018-12-26 | $3.88 | $3.94 | $3.87 | $3.91 | $2.93 | 1,340,632 |
| 2018-12-24 | $3.84 | $3.91 | $3.82 | $3.86 | $2.89 | 937,117 |
| 2018-12-21 | $3.86 | $3.89 | $3.84 | $3.88 | $2.91 | 1,112,203 |
| 2018-12-20 | $3.89 | $3.92 | $3.84 | $3.87 | $2.90 | 1,370,094 |
| 2018-12-19 | $3.90 | $3.94 | $3.90 | $3.93 | $2.95 | 925,009 |
| 2018-12-18 | $3.90 | $3.93 | $3.90 | $3.91 | $2.93 | 1,108,941 |
| 2018-12-17 | $3.96 | $3.98 | $3.90 | $3.90 | $2.92 | 1,020,314 |
| 2018-12-14 | $3.98 | $4.00 | $3.94 | $4.00 | $3.00 | 993,595 |
| 2018-12-13 | $3.98 | $4.00 | $3.98 | $4.00 | $3.00 | 961,653 |
| 2018-12-12 | $4.00 | $4.01 | $3.97 | $4.00 | $3.00 | 800,348 |
| 2018-12-11 | $3.99 | $4.01 | $3.98 | $3.99 | $2.99 | 887,179 |
| 2018-12-10 | $3.99 | $4.01 | $3.98 | $4.00 | $3.00 | 938,150 |
| 2018-12-07 | $3.99 | $4.02 | $3.99 | $4.02 | $3.01 | 733,783 |
| 2018-12-06 | $4.01 | $4.04 | $3.99 | $3.99 | $2.99 | 1,147,198 |
| 2018-12-04 | $4.04 | $4.05 | $4.02 | $4.05 | $3.04 | 766,027 |
| 2018-12-03 | $4.03 | $4.06 | $4.02 | $4.04 | $3.03 | 1,063,301 |
| 2018-11-30 | $3.98 | $4.01 | $3.98 | $4.01 | $3.01 | 1,005,899 |
| 2018-11-29 | $3.99 | $4.01 | $3.98 | $3.98 | $2.98 | 789,793 |
| 2018-11-28 | $3.99 | $4.00 | $3.96 | $3.97 | $2.98 | 905,800 |
| 2018-11-27 | $3.96 | $3.99 | $3.95 | $3.97 | $2.98 | 993,899 |
| 2018-11-26 | $3.99 | $4.00 | $3.95 | $3.99 | $2.99 | 1,211,255 |
| 2018-11-23 | $3.98 | $4.00 | $3.96 | $3.99 | $2.99 | 193,869 |
| 2018-11-21 | $3.97 | $3.99 | $3.96 | $3.99 | $2.99 | 793,941 |
| 2018-11-20 | $3.98 | $3.99 | $3.95 | $3.97 | $2.98 | 1,071,592 |
| 2018-11-19 | $4.00 | $4.02 | $3.99 | $3.99 | $2.99 | 676,024 |
| 2018-11-16 | $4.02 | $4.03 | $4.00 | $4.02 | $3.01 | 588,905 |
| 2018-11-15 | $4.03 | $4.07 | $4.02 | $4.06 | $3.02 | 574,891 |
| 2018-11-14 | $4.05 | $4.06 | $4.02 | $4.03 | $3.00 | 644,140 |
| 2018-11-13 | $4.03 | $4.06 | $4.01 | $4.05 | $3.01 | 914,568 |
| 2018-11-12 | $4.01 | $4.04 | $3.99 | $4.03 | $3.00 | 1,153,438 |
| 2018-11-09 | $4.01 | $4.05 | $4.00 | $4.03 | $3.00 | 482,156 |
| 2018-11-08 | $4.01 | $4.05 | $4.00 | $4.04 | $3.00 | 913,098 |
| 2018-11-07 | $4.00 | $4.03 | $3.99 | $3.99 | $2.97 | 785,134 |
| 2018-11-06 | $3.98 | $4.00 | $3.95 | $3.99 | $2.97 | 758,272 |
| 2018-11-05 | $3.98 | $3.99 | $3.91 | $3.99 | $2.97 | 523,648 |
| 2018-11-02 | $3.96 | $3.99 | $3.95 | $3.99 | $2.97 | 591,467 |
| 2018-11-01 | $3.94 | $3.96 | $3.94 | $3.96 | $2.94 | 405,410 |
| 2018-10-31 | $3.93 | $3.95 | $3.91 | $3.93 | $2.92 | 610,245 |
| 2018-10-30 | $3.94 | $3.95 | $3.92 | $3.93 | $2.92 | 608,189 |
| 2018-10-29 | $3.98 | $3.99 | $3.91 | $3.93 | $2.92 | 845,670 |
| 2018-10-26 | $3.95 | $3.97 | $3.92 | $3.93 | $2.92 | 841,875 |
| 2018-10-25 | $3.98 | $3.98 | $3.94 | $3.98 | $2.96 | 422,061 |
| 2018-10-24 | $3.96 | $3.99 | $3.93 | $3.93 | $2.92 | 483,925 |
| 2018-10-23 | $3.94 | $3.99 | $3.93 | $3.99 | $2.97 | 435,403 |
| 2018-10-22 | $4.01 | $4.01 | $3.94 | $3.98 | $2.96 | 574,810 |
| 2018-10-19 | $4.02 | $4.02 | $3.96 | $3.96 | $2.94 | 372,391 |
| 2018-10-18 | $3.99 | $4.02 | $3.98 | $4.01 | $2.98 | 479,999 |
| 2018-10-17 | $4.04 | $4.04 | $4.00 | $4.03 | $2.97 | 274,020 |
| 2018-10-16 | $4.00 | $4.06 | $4.00 | $4.06 | $2.99 | 668,421 |
| 2018-10-15 | $4.00 | $4.02 | $3.98 | $4.02 | $2.96 | 477,719 |
| 2018-10-12 | $4.00 | $4.02 | $3.96 | $3.98 | $2.93 | 689,189 |
| 2018-10-11 | $3.96 | $4.01 | $3.95 | $3.96 | $2.92 | 611,988 |
| 2018-10-10 | $3.98 | $4.05 | $3.95 | $3.99 | $2.94 | 972,486 |
| 2018-10-09 | $4.06 | $4.06 | $4.00 | $4.00 | $2.95 | 764,897 |
| 2018-10-08 | $4.04 | $4.07 | $4.04 | $4.06 | $2.99 | 435,359 |
| 2018-10-05 | $4.10 | $4.11 | $4.05 | $4.06 | $2.99 | 438,125 |
| 2018-10-04 | $4.16 | $4.16 | $4.08 | $4.11 | $3.03 | 548,841 |
| 2018-10-03 | $4.19 | $4.21 | $4.15 | $4.16 | $3.07 | 643,795 |
| 2018-10-02 | $4.18 | $4.19 | $4.16 | $4.19 | $3.09 | 754,239 |
| 2018-10-01 | $4.15 | $4.17 | $4.13 | $4.17 | $3.07 | 638,791 |
| 2018-09-28 | $4.12 | $4.14 | $4.11 | $4.14 | $3.05 | 621,136 |
| 2018-09-27 | $4.10 | $4.14 | $4.10 | $4.11 | $3.03 | 459,195 |
| 2018-09-26 | $4.14 | $4.14 | $4.10 | $4.10 | $3.02 | 710,409 |
| 2018-09-25 | $4.12 | $4.15 | $4.09 | $4.13 | $3.04 | 690,832 |
| 2018-09-24 | $4.09 | $4.14 | $4.09 | $4.13 | $3.04 | 544,766 |
| 2018-09-21 | $4.11 | $4.14 | $4.09 | $4.09 | $3.01 | 927,521 |
| 2018-09-20 | $4.14 | $4.17 | $4.13 | $4.15 | $3.03 | 654,625 |
| 2018-09-19 | $4.12 | $4.14 | $4.11 | $4.14 | $3.02 | 506,081 |
| 2018-09-18 | $4.10 | $4.13 | $4.10 | $4.13 | $3.02 | 501,949 |
| 2018-09-17 | $4.13 | $4.15 | $4.09 | $4.10 | $3.00 | 618,827 |
| 2018-09-14 | $4.17 | $4.18 | $4.13 | $4.14 | $3.02 | 674,258 |
| 2018-09-13 | $4.14 | $4.15 | $4.14 | $4.15 | $3.03 | 351,171 |
| 2018-09-12 | $4.13 | $4.16 | $4.12 | $4.14 | $3.02 | 1,471,613 |
| 2018-09-11 | $4.11 | $4.14 | $4.08 | $4.13 | $3.02 | 1,443,183 |
| 2018-09-10 | $4.09 | $4.11 | $4.08 | $4.11 | $3.00 | 462,344 |
| 2018-09-07 | $4.12 | $4.12 | $4.09 | $4.10 | $3.00 | 1,390,075 |
| 2018-09-06 | $4.15 | $4.17 | $4.12 | $4.13 | $3.02 | 1,085,338 |
| 2018-09-05 | $4.16 | $4.18 | $4.15 | $4.17 | $3.05 | 525,368 |
| 2018-09-04 | $4.20 | $4.20 | $4.15 | $4.16 | $3.04 | 688,068 |
| 2018-08-31 | $4.22 | $4.22 | $4.19 | $4.20 | $3.07 | 325,609 |
| 2018-08-30 | $4.21 | $4.23 | $4.20 | $4.20 | $3.07 | 543,580 |
| 2018-08-29 | $4.22 | $4.25 | $4.22 | $4.22 | $3.08 | 631,831 |
| 2018-08-28 | $4.24 | $4.24 | $4.22 | $4.22 | $3.08 | 791,757 |
| 2018-08-27 | $4.23 | $4.24 | $4.22 | $4.24 | $3.10 | 538,102 |
| 2018-08-24 | $4.22 | $4.23 | $4.20 | $4.23 | $3.09 | 797,012 |
| 2018-08-23 | $4.21 | $4.22 | $4.18 | $4.20 | $3.07 | 859,532 |
| 2018-08-22 | $4.24 | $4.24 | $4.21 | $4.23 | $3.09 | 569,587 |
| 2018-08-21 | $4.21 | $4.24 | $4.20 | $4.24 | $3.10 | 470,229 |
| 2018-08-20 | $4.22 | $4.23 | $4.20 | $4.22 | $3.08 | 619,114 |
| 2018-08-17 | $4.19 | $4.21 | $4.18 | $4.19 | $3.06 | 854,746 |
| 2018-08-16 | $4.21 | $4.24 | $4.21 | $4.24 | $3.07 | 428,240 |
| 2018-08-15 | $4.19 | $4.23 | $4.18 | $4.22 | $3.06 | 750,129 |
| 2018-08-14 | $4.24 | $4.25 | $4.19 | $4.20 | $3.04 | 871,185 |
| 2018-08-13 | $4.23 | $4.26 | $4.20 | $4.25 | $3.08 | 1,158,024 |
| 2018-08-10 | $4.26 | $4.27 | $4.21 | $4.25 | $3.08 | 749,676 |
| 2018-08-09 | $4.27 | $4.29 | $4.26 | $4.27 | $3.09 | 578,734 |
| 2018-08-08 | $4.25 | $4.29 | $4.25 | $4.28 | $3.10 | 597,292 |
| 2018-08-07 | $4.22 | $4.25 | $4.21 | $4.24 | $3.07 | 894,313 |
| 2018-08-06 | $4.23 | $4.25 | $4.21 | $4.23 | $3.07 | 893,444 |
| 2018-08-03 | $4.25 | $4.27 | $4.25 | $4.25 | $3.08 | 559,241 |
| 2018-08-02 | $4.32 | $4.32 | $4.25 | $4.26 | $3.09 | 1,652,933 |
| 2018-08-01 | $4.31 | $4.33 | $4.28 | $4.33 | $3.14 | 476,584 |
| 2018-07-31 | $4.33 | $4.35 | $4.28 | $4.30 | $3.12 | 1,302,159 |
| 2018-07-30 | $4.30 | $4.32 | $4.28 | $4.31 | $3.12 | 406,509 |
| 2018-07-27 | $4.30 | $4.31 | $4.29 | $4.29 | $3.11 | 537,126 |
| 2018-07-26 | $4.29 | $4.31 | $4.28 | $4.28 | $3.10 | 615,224 |
| 2018-07-25 | $4.31 | $4.32 | $4.29 | $4.30 | $3.12 | 663,074 |
| 2018-07-24 | $4.34 | $4.35 | $4.30 | $4.31 | $3.12 | 588,007 |
| 2018-07-23 | $4.32 | $4.34 | $4.30 | $4.34 | $3.14 | 618,845 |
| 2018-07-20 | $4.30 | $4.32 | $4.30 | $4.30 | $3.12 | 533,468 |
| 2018-07-19 | $4.35 | $4.36 | $4.32 | $4.32 | $3.11 | 951,728 |
| 2018-07-18 | $4.36 | $4.38 | $4.35 | $4.36 | $3.13 | 559,127 |
| 2018-07-17 | $4.36 | $4.37 | $4.34 | $4.34 | $3.12 | 506,458 |
| 2018-07-16 | $4.36 | $4.38 | $4.36 | $4.36 | $3.13 | 673,507 |
| 2018-07-13 | $4.37 | $4.38 | $4.33 | $4.37 | $3.14 | 624,343 |
| 2018-07-12 | $4.35 | $4.37 | $4.35 | $4.37 | $3.14 | 343,168 |
| 2018-07-11 | $4.37 | $4.38 | $4.34 | $4.35 | $3.13 | 487,100 |
| 2018-07-10 | $4.35 | $4.38 | $4.35 | $4.37 | $3.14 | 596,885 |
| 2018-07-09 | $4.35 | $4.37 | $4.35 | $4.35 | $3.13 | 605,238 |
| 2018-07-06 | $4.35 | $4.37 | $4.34 | $4.34 | $3.12 | 739,716 |
| 2018-07-05 | $4.34 | $4.37 | $4.33 | $4.36 | $3.13 | 424,882 |
| 2018-07-03 | $4.34 | $4.36 | $4.34 | $4.36 | $3.13 | 281,994 |
| 2018-07-02 | $4.32 | $4.36 | $4.32 | $4.34 | $3.12 | 813,175 |
| 2018-06-29 | $4.38 | $4.38 | $4.32 | $4.32 | $3.11 | 1,217,211 |
| 2018-06-28 | $4.32 | $4.35 | $4.32 | $4.35 | $3.13 | 800,287 |
| 2018-06-27 | $4.35 | $4.35 | $4.32 | $4.32 | $3.11 | 481,300 |
| 2018-06-26 | $4.32 | $4.35 | $4.32 | $4.34 | $3.12 | 623,214 |
| 2018-06-25 | $4.36 | $4.38 | $4.32 | $4.35 | $3.13 | 1,036,396 |
| 2018-06-22 | $4.36 | $4.38 | $4.36 | $4.37 | $3.14 | 575,314 |
| 2018-06-21 | $4.37 | $4.38 | $4.36 | $4.37 | $3.14 | 645,452 |
| 2018-06-20 | $4.39 | $4.41 | $4.36 | $4.37 | $3.14 | 935,133 |
| 2018-06-19 | $4.40 | $4.42 | $4.39 | $4.42 | $3.15 | 523,242 |
| 2018-06-18 | $4.42 | $4.43 | $4.41 | $4.42 | $3.15 | 440,216 |
| 2018-06-15 | $4.45 | $4.46 | $4.40 | $4.43 | $3.16 | 693,521 |
| 2018-06-14 | $4.45 | $4.46 | $4.43 | $4.46 | $3.18 | 535,581 |
| 2018-06-13 | $4.44 | $4.45 | $4.42 | $4.43 | $3.16 | 655,253 |
| 2018-06-12 | $4.47 | $4.48 | $4.42 | $4.45 | $3.17 | 1,522,484 |
| 2018-06-11 | $4.48 | $4.48 | $4.46 | $4.47 | $3.19 | 490,397 |
| 2018-06-08 | $4.47 | $4.49 | $4.46 | $4.46 | $3.18 | 563,128 |
| 2018-06-07 | $4.49 | $4.50 | $4.47 | $4.48 | $3.19 | 561,485 |
| 2018-06-06 | $4.49 | $4.51 | $4.49 | $4.49 | $3.20 | 409,890 |
| 2018-06-05 | $4.50 | $4.51 | $4.49 | $4.51 | $3.22 | 393,522 |
| 2018-06-04 | $4.49 | $4.52 | $4.49 | $4.49 | $3.20 | 499,093 |
| 2018-06-01 | $4.51 | $4.53 | $4.49 | $4.49 | $3.20 | 919,293 |
| 2018-05-31 | $4.49 | $4.52 | $4.49 | $4.50 | $3.21 | 783,296 |
| 2018-05-30 | $4.46 | $4.49 | $4.45 | $4.49 | $3.20 | 719,160 |
| 2018-05-29 | $4.42 | $4.46 | $4.42 | $4.45 | $3.17 | 615,271 |
| 2018-05-25 | $4.45 | $4.48 | $4.43 | $4.43 | $3.16 | 497,847 |
| 2018-05-24 | $4.46 | $4.47 | $4.45 | $4.47 | $3.19 | 476,223 |
| 2018-05-23 | $4.46 | $4.47 | $4.44 | $4.46 | $3.18 | 584,016 |
| 2018-05-22 | $4.48 | $4.50 | $4.47 | $4.49 | $3.20 | 1,021,533 |
| 2018-05-21 | $4.48 | $4.52 | $4.48 | $4.51 | $3.19 | 698,730 |
| 2018-05-18 | $4.50 | $4.50 | $4.47 | $4.48 | $3.17 | 538,279 |
| 2018-05-17 | $4.49 | $4.51 | $4.48 | $4.51 | $3.19 | 625,811 |
| 2018-05-16 | $4.49 | $4.51 | $4.47 | $4.50 | $3.18 | 419,597 |
| 2018-05-15 | $4.50 | $4.51 | $4.46 | $4.49 | $3.18 | 772,562 |
| 2018-05-14 | $4.51 | $4.55 | $4.50 | $4.54 | $3.21 | 912,039 |
| 2018-05-11 | $4.50 | $4.52 | $4.49 | $4.51 | $3.19 | 703,564 |
| 2018-05-10 | $4.51 | $4.53 | $4.49 | $4.49 | $3.18 | 1,311,516 |
| 2018-05-09 | $4.46 | $4.51 | $4.44 | $4.49 | $3.18 | 1,804,195 |
| 2018-05-08 | $4.44 | $4.47 | $4.42 | $4.47 | $3.16 | 1,626,143 |
| 2018-05-07 | $4.44 | $4.48 | $4.43 | $4.46 | $3.16 | 2,739,130 |
| 2018-05-04 | $4.55 | $4.56 | $4.44 | $4.48 | $3.17 | 4,599,391 |
| 2018-05-03 | $4.58 | $4.60 | $4.57 | $4.58 | $3.24 | 353,337 |
| 2018-05-02 | $4.57 | $4.60 | $4.55 | $4.57 | $3.23 | 527,803 |
| 2018-05-01 | $4.57 | $4.60 | $4.56 | $4.57 | $3.23 | 486,038 |
| 2018-04-30 | $4.60 | $4.60 | $4.57 | $4.57 | $3.23 | 421,687 |
| 2018-04-27 | $4.60 | $4.60 | $4.56 | $4.58 | $3.24 | 566,501 |
| 2018-04-26 | $4.58 | $4.60 | $4.57 | $4.57 | $3.23 | 609,802 |
| 2018-04-25 | $4.60 | $4.62 | $4.58 | $4.58 | $3.24 | 592,435 |
| 2018-04-24 | $4.65 | $4.65 | $4.57 | $4.57 | $3.23 | 586,246 |
| 2018-04-23 | $4.64 | $4.65 | $4.57 | $4.63 | $3.28 | 1,019,974 |
| 2018-04-20 | $4.65 | $4.66 | $4.64 | $4.64 | $3.28 | 947,567 |
| 2018-04-19 | $4.70 | $4.70 | $4.65 | $4.65 | $3.29 | 627,021 |
| 2018-04-18 | $4.70 | $4.72 | $4.70 | $4.72 | $3.31 | 499,298 |
| 2018-04-17 | $4.73 | $4.74 | $4.70 | $4.72 | $3.31 | 486,880 |
| 2018-04-16 | $4.70 | $4.72 | $4.70 | $4.72 | $3.31 | 571,061 |
| 2018-04-13 | $4.73 | $4.73 | $4.70 | $4.71 | $3.31 | 345,668 |
| 2018-04-12 | $4.71 | $4.73 | $4.70 | $4.72 | $3.31 | 355,384 |
| 2018-04-11 | $4.72 | $4.72 | $4.69 | $4.70 | $3.30 | 372,518 |
| 2018-04-10 | $4.71 | $4.72 | $4.69 | $4.71 | $3.31 | 418,300 |
| 2018-04-09 | $4.69 | $4.72 | $4.68 | $4.68 | $3.29 | 514,629 |
| 2018-04-06 | $4.66 | $4.70 | $4.66 | $4.70 | $3.30 | 664,290 |
| 2018-04-05 | $4.70 | $4.72 | $4.65 | $4.67 | $3.28 | 1,980,179 |
| 2018-04-04 | $4.68 | $4.73 | $4.68 | $4.70 | $3.30 | 841,320 |
| 2018-04-03 | $4.74 | $4.75 | $4.68 | $4.70 | $3.30 | 1,091,534 |
| 2018-04-02 | $4.74 | $4.75 | $4.72 | $4.73 | $3.32 | 347,578 |
| 2018-03-29 | $4.71 | $4.74 | $4.71 | $4.74 | $3.33 | 399,218 |
| 2018-03-28 | $4.71 | $4.72 | $4.70 | $4.72 | $3.31 | 331,669 |
| 2018-03-27 | $4.75 | $4.79 | $4.70 | $4.72 | $3.31 | 780,745 |
| 2018-03-26 | $4.80 | $4.80 | $4.74 | $4.76 | $3.34 | 455,079 |
| 2018-03-23 | $4.73 | $4.73 | $4.71 | $4.73 | $3.32 | 282,067 |
| 2018-03-22 | $4.71 | $4.76 | $4.70 | $4.72 | $3.31 | 394,824 |
| 2018-03-21 | $4.73 | $4.73 | $4.71 | $4.72 | $3.31 | 285,440 |
| 2018-03-20 | $4.74 | $4.74 | $4.70 | $4.71 | $3.31 | 463,200 |
| 2018-03-19 | $4.77 | $4.78 | $4.71 | $4.73 | $3.32 | 515,419 |
| 2018-03-16 | $4.80 | $4.85 | $4.77 | $4.78 | $3.36 | 591,604 |
| 2018-03-15 | $4.79 | $4.82 | $4.79 | $4.82 | $3.36 | 362,306 |
| 2018-03-14 | $4.78 | $4.80 | $4.78 | $4.80 | $3.35 | 357,273 |
| 2018-03-13 | $4.77 | $4.80 | $4.77 | $4.78 | $3.33 | 511,540 |
| 2018-03-12 | $4.77 | $4.80 | $4.76 | $4.79 | $3.34 | 556,800 |
| 2018-03-09 | $4.77 | $4.78 | $4.76 | $4.78 | $3.33 | 410,292 |
| 2018-03-08 | $4.77 | $4.78 | $4.76 | $4.77 | $3.33 | 333,698 |
| 2018-03-07 | $4.75 | $4.77 | $4.74 | $4.75 | $3.31 | 382,963 |
| 2018-03-06 | $4.73 | $4.76 | $4.73 | $4.75 | $3.31 | 326,005 |
| 2018-03-05 | $4.74 | $4.75 | $4.72 | $4.72 | $3.29 | 624,079 |
| 2018-03-02 | $4.72 | $4.75 | $4.70 | $4.74 | $3.30 | 510,992 |
| 2018-03-01 | $4.76 | $4.77 | $4.72 | $4.73 | $3.30 | 579,453 |
| 2018-02-28 | $4.79 | $4.81 | $4.76 | $4.77 | $3.33 | 529,881 |
| 2018-02-27 | $4.80 | $4.80 | $4.75 | $4.76 | $3.32 | 627,038 |
| 2018-02-26 | $4.78 | $4.82 | $4.76 | $4.78 | $3.33 | 648,030 |
| 2018-02-23 | $4.78 | $4.80 | $4.77 | $4.78 | $3.33 | 578,121 |
| 2018-02-22 | $4.80 | $4.81 | $4.76 | $4.78 | $3.33 | 480,040 |
| 2018-02-21 | $4.77 | $4.81 | $4.77 | $4.80 | $3.35 | 568,004 |
| 2018-02-20 | $4.82 | $4.83 | $4.76 | $4.77 | $3.33 | 610,192 |
| 2018-02-16 | $4.86 | $4.86 | $4.82 | $4.82 | $3.36 | 609,115 |
| 2018-02-15 | $4.87 | $4.89 | $4.85 | $4.88 | $3.38 | 416,998 |
| 2018-02-14 | $4.80 | $4.88 | $4.80 | $4.84 | $3.35 | 667,920 |
| 2018-02-13 | $4.81 | $4.83 | $4.81 | $4.82 | $3.34 | 298,638 |
| 2018-02-12 | $4.80 | $4.85 | $4.80 | $4.83 | $3.34 | 479,932 |
| 2018-02-09 | $4.81 | $4.83 | $4.74 | $4.80 | $3.32 | 661,885 |
| 2018-02-08 | $4.86 | $4.87 | $4.77 | $4.79 | $3.32 | 752,712 |
| 2018-02-07 | $4.85 | $4.90 | $4.83 | $4.84 | $3.35 | 452,820 |
| 2018-02-06 | $4.77 | $4.85 | $4.73 | $4.83 | $3.34 | 1,014,577 |
| 2018-02-05 | $4.86 | $4.89 | $4.80 | $4.83 | $3.34 | 1,156,659 |
| 2018-02-02 | $4.97 | $4.98 | $4.88 | $4.89 | $3.38 | 1,144,734 |
| 2018-02-01 | $4.96 | $5.00 | $4.95 | $5.00 | $3.46 | 462,398 |
| 2018-01-31 | $4.95 | $5.00 | $4.95 | $4.96 | $3.43 | 675,101 |
| 2018-01-30 | $4.97 | $4.98 | $4.93 | $4.95 | $3.43 | 858,101 |
| 2018-01-29 | $5.00 | $5.00 | $4.96 | $4.96 | $3.43 | 655,008 |
| 2018-01-26 | $4.99 | $5.02 | $4.99 | $5.00 | $3.46 | 519,512 |
| 2018-01-25 | $5.00 | $5.01 | $4.99 | $5.01 | $3.47 | 467,402 |
| 2018-01-24 | $4.98 | $5.02 | $4.98 | $4.98 | $3.45 | 667,741 |
| 2018-01-23 | $4.99 | $5.00 | $4.97 | $4.97 | $3.44 | 659,558 |
| 2018-01-22 | $4.96 | $5.00 | $4.96 | $5.00 | $3.46 | 777,699 |
| 2018-01-19 | $4.96 | $5.00 | $4.96 | $4.96 | $3.43 | 551,508 |
| 2018-01-18 | $5.02 | $5.03 | $4.99 | $5.00 | $3.44 | 714,378 |
| 2018-01-17 | $5.00 | $5.02 | $4.97 | $5.02 | $3.45 | 683,597 |
| 2018-01-16 | $5.00 | $5.01 | $4.99 | $4.99 | $3.43 | 633,894 |
| 2018-01-12 | $4.96 | $4.99 | $4.95 | $4.99 | $3.43 | 650,087 |
| 2018-01-11 | $4.94 | $4.98 | $4.94 | $4.95 | $3.40 | 628,661 |
| 2018-01-10 | $4.97 | $4.98 | $4.92 | $4.94 | $3.40 | 778,359 |
| 2018-01-09 | $4.99 | $5.00 | $4.95 | $4.96 | $3.41 | 785,635 |
| 2018-01-08 | $4.97 | $4.99 | $4.96 | $4.99 | $3.43 | 1,051,849 |
| 2018-01-05 | $4.92 | $4.98 | $4.91 | $4.96 | $3.41 | 1,145,310 |
| 2018-01-04 | $4.89 | $4.92 | $4.89 | $4.91 | $3.37 | 1,026,471 |
| 2018-01-03 | $4.89 | $4.91 | $4.87 | $4.88 | $3.35 | 1,308,463 |
| 2018-01-02 | $4.85 | $4.94 | $4.85 | $4.88 | $3.35 | 1,596,362 |
| 2017-12-29 | $4.82 | $4.88 | $4.82 | $4.88 | $3.35 | 1,048,730 |
| 2017-12-28 | $4.81 | $4.86 | $4.81 | $4.85 | $3.33 | 682,621 |
| 2017-12-27 | $4.87 | $4.89 | $4.84 | $4.85 | $3.31 | 1,902,792 |
| 2017-12-26 | $4.86 | $4.89 | $4.86 | $4.87 | $3.32 | 994,209 |
| 2017-12-22 | $4.88 | $4.90 | $4.86 | $4.89 | $3.34 | 909,540 |
| 2017-12-21 | $4.89 | $4.89 | $4.86 | $4.87 | $3.32 | 826,282 |
| 2017-12-20 | $4.87 | $4.88 | $4.85 | $4.88 | $3.33 | 723,779 |
| 2017-12-19 | $4.90 | $4.90 | $4.86 | $4.87 | $3.32 | 1,085,136 |
| 2017-12-18 | $4.84 | $4.90 | $4.84 | $4.87 | $3.32 | 1,444,276 |
| 2017-12-15 | $4.85 | $4.88 | $4.84 | $4.86 | $3.32 | 915,603 |
| 2017-12-14 | $4.83 | $4.86 | $4.83 | $4.84 | $3.30 | 1,402,874 |
| 2017-12-13 | $4.84 | $4.85 | $4.83 | $4.84 | $3.30 | 1,288,080 |
| 2017-12-12 | $4.85 | $4.86 | $4.83 | $4.84 | $3.30 | 1,042,161 |
| 2017-12-11 | $4.85 | $4.89 | $4.84 | $4.84 | $3.30 | 1,981,376 |
| 2017-12-08 | $4.90 | $4.90 | $4.87 | $4.88 | $3.33 | 679,174 |
| 2017-12-07 | $4.91 | $4.92 | $4.88 | $4.90 | $3.34 | 406,638 |
| 2017-12-06 | $4.89 | $4.92 | $4.89 | $4.92 | $3.36 | 359,908 |
| 2017-12-05 | $4.88 | $4.92 | $4.88 | $4.91 | $3.35 | 603,134 |
| 2017-12-04 | $4.90 | $4.91 | $4.86 | $4.89 | $3.34 | 844,543 |
| 2017-12-01 | $4.90 | $4.91 | $4.87 | $4.90 | $3.34 | 832,502 |
| 2017-11-30 | $4.88 | $4.92 | $4.88 | $4.91 | $3.35 | 675,663 |
| 2017-11-29 | $4.92 | $4.93 | $4.87 | $4.90 | $3.34 | 705,282 |
| 2017-11-28 | $4.91 | $4.92 | $4.89 | $4.92 | $3.36 | 563,521 |
| 2017-11-27 | $4.90 | $4.94 | $4.90 | $4.91 | $3.35 | 410,493 |
| 2017-11-24 | $4.90 | $4.92 | $4.90 | $4.92 | $3.36 | 201,399 |
| 2017-11-22 | $4.89 | $4.90 | $4.88 | $4.89 | $3.34 | 353,584 |
| 2017-11-21 | $4.88 | $4.92 | $4.87 | $4.90 | $3.34 | 575,170 |
| 2017-11-20 | $4.89 | $4.91 | $4.88 | $4.89 | $3.34 | 507,832 |
| 2017-11-17 | $4.92 | $4.95 | $4.91 | $4.94 | $3.35 | 519,017 |
| 2017-11-16 | $4.86 | $4.94 | $4.85 | $4.93 | $3.34 | 459,232 |
| 2017-11-15 | $4.82 | $4.89 | $4.82 | $4.85 | $3.29 | 1,530,176 |
| 2017-11-14 | $4.91 | $4.93 | $4.86 | $4.90 | $3.32 | 1,325,073 |
| 2017-11-13 | $4.97 | $4.99 | $4.92 | $4.93 | $3.34 | 1,006,928 |
| 2017-11-10 | $4.99 | $5.01 | $4.98 | $4.98 | $3.37 | 345,221 |
| 2017-11-09 | $5.00 | $5.01 | $4.97 | $5.01 | $3.39 | 425,775 |
| 2017-11-08 | $5.02 | $5.03 | $5.00 | $5.00 | $3.39 | 459,583 |
| 2017-11-07 | $5.01 | $5.03 | $5.01 | $5.03 | $3.41 | 360,181 |
| 2017-11-06 | $5.02 | $5.03 | $5.01 | $5.01 | $3.39 | 518,884 |
| 2017-11-03 | $5.04 | $5.05 | $5.02 | $5.02 | $3.40 | 539,614 |
| 2017-11-02 | $5.05 | $5.07 | $5.04 | $5.05 | $3.42 | 336,269 |
| 2017-11-01 | $5.04 | $5.07 | $5.03 | $5.07 | $3.43 | 398,658 |
| 2017-10-31 | $5.06 | $5.08 | $5.03 | $5.03 | $3.41 | 669,039 |
| 2017-10-30 | $5.08 | $5.09 | $5.06 | $5.06 | $3.43 | 385,516 |
| 2017-10-27 | $5.10 | $5.11 | $5.06 | $5.08 | $3.44 | 415,771 |
| 2017-10-26 | $5.06 | $5.07 | $5.03 | $5.05 | $3.42 | 599,285 |
| 2017-10-25 | $5.08 | $5.12 | $5.01 | $5.03 | $3.41 | 991,415 |
| 2017-10-24 | $5.10 | $5.11 | $5.07 | $5.10 | $3.46 | 563,139 |
| 2017-10-23 | $5.12 | $5.15 | $5.10 | $5.11 | $3.46 | 360,467 |
| 2017-10-20 | $5.12 | $5.13 | $5.11 | $5.13 | $3.48 | 263,421 |
| 2017-10-19 | $5.13 | $5.15 | $5.11 | $5.11 | $3.46 | 378,117 |
| 2017-10-18 | $5.16 | $5.17 | $5.15 | $5.17 | $3.48 | 425,110 |
| 2017-10-17 | $5.15 | $5.18 | $5.13 | $5.17 | $3.48 | 301,176 |
| 2017-10-16 | $5.15 | $5.16 | $5.13 | $5.15 | $3.47 | 546,722 |
| 2017-10-13 | $5.16 | $5.17 | $5.14 | $5.16 | $3.47 | 400,155 |
| 2017-10-12 | $5.15 | $5.15 | $5.14 | $5.15 | $3.47 | 285,440 |
| 2017-10-11 | $5.14 | $5.15 | $5.13 | $5.14 | $3.46 | 439,235 |
| 2017-10-10 | $5.12 | $5.14 | $5.12 | $5.13 | $3.45 | 352,444 |
| 2017-10-09 | $5.12 | $5.12 | $5.10 | $5.11 | $3.44 | 385,588 |
| 2017-10-06 | $5.11 | $5.12 | $5.09 | $5.10 | $3.43 | 676,171 |
| 2017-10-05 | $5.12 | $5.13 | $5.11 | $5.11 | $3.44 | 491,247 |
| 2017-10-04 | $5.12 | $5.15 | $5.11 | $5.12 | $3.45 | 679,482 |
| 2017-10-03 | $5.15 | $5.18 | $5.11 | $5.11 | $3.44 | 1,102,346 |
| 2017-10-02 | $5.14 | $5.18 | $5.14 | $5.15 | $3.47 | 480,624 |
| 2017-09-29 | $5.18 | $5.18 | $5.14 | $5.16 | $3.47 | 587,556 |
| 2017-09-28 | $5.14 | $5.17 | $5.13 | $5.15 | $3.47 | 332,860 |
| 2017-09-27 | $5.16 | $5.18 | $5.14 | $5.15 | $3.47 | 350,362 |
| 2017-09-26 | $5.14 | $5.17 | $5.13 | $5.17 | $3.48 | 403,487 |
| 2017-09-25 | $5.16 | $5.17 | $5.13 | $5.14 | $3.46 | 579,349 |
| 2017-09-22 | $5.17 | $5.18 | $5.16 | $5.17 | $3.48 | 364,436 |
| 2017-09-21 | $5.18 | $5.21 | $5.15 | $5.17 | $3.48 | 450,007 |
| 2017-09-20 | $5.20 | $5.22 | $5.19 | $5.22 | $3.49 | 455,103 |
| 2017-09-19 | $5.18 | $5.20 | $5.18 | $5.20 | $3.48 | 456,450 |
| 2017-09-18 | $5.16 | $5.20 | $5.16 | $5.18 | $3.46 | 495,661 |
| 2017-09-15 | $5.19 | $5.20 | $5.17 | $5.20 | $3.48 | 294,697 |
| 2017-09-14 | $5.17 | $5.20 | $5.17 | $5.19 | $3.47 | 385,917 |
| 2017-09-13 | $5.19 | $5.19 | $5.17 | $5.18 | $3.46 | 359,159 |
| 2017-09-12 | $5.17 | $5.18 | $5.15 | $5.17 | $3.46 | 347,425 |
| 2017-09-11 | $5.16 | $5.19 | $5.15 | $5.19 | $3.47 | 364,006 |
| 2017-09-08 | $5.13 | $5.15 | $5.12 | $5.14 | $3.44 | 402,067 |
| 2017-09-07 | $5.12 | $5.14 | $5.12 | $5.12 | $3.42 | 615,436 |
| 2017-09-06 | $5.17 | $5.19 | $5.10 | $5.12 | $3.42 | 725,250 |
| 2017-09-05 | $5.14 | $5.18 | $5.13 | $5.18 | $3.46 | 335,420 |
| 2017-09-01 | $5.15 | $5.17 | $5.13 | $5.15 | $3.44 | 263,212 |
| 2017-08-31 | $5.17 | $5.17 | $5.13 | $5.13 | $3.43 | 396,222 |
| 2017-08-30 | $5.18 | $5.18 | $5.15 | $5.17 | $3.46 | 340,493 |
| 2017-08-29 | $5.17 | $5.20 | $5.16 | $5.18 | $3.46 | 390,298 |
| 2017-08-28 | $5.19 | $5.20 | $5.17 | $5.19 | $3.47 | 490,233 |
| 2017-08-25 | $5.15 | $5.19 | $5.13 | $5.16 | $3.45 | 302,121 |
| 2017-08-24 | $5.16 | $5.17 | $5.14 | $5.15 | $3.44 | 269,495 |
| 2017-08-23 | $5.17 | $5.18 | $5.07 | $5.17 | $3.46 | 581,231 |
| 2017-08-22 | $5.13 | $5.29 | $5.12 | $5.29 | $3.54 | 337,145 |
| 2017-08-21 | $5.11 | $5.12 | $5.11 | $5.12 | $3.42 | 270,703 |
| 2017-08-18 | $5.07 | $5.11 | $5.07 | $5.09 | $3.40 | 504,904 |
| 2017-08-17 | $5.12 | $5.13 | $5.06 | $5.06 | $3.38 | 391,870 |
| 2017-08-16 | $5.14 | $5.16 | $5.13 | $5.16 | $3.43 | 593,220 |
| 2017-08-15 | $5.15 | $5.15 | $5.11 | $5.12 | $3.40 | 472,019 |
| 2017-08-14 | $5.11 | $5.16 | $5.10 | $5.14 | $3.41 | 743,548 |
| 2017-08-11 | $5.02 | $5.10 | $5.01 | $5.09 | $3.38 | 537,436 |
| 2017-08-10 | $5.05 | $5.08 | $4.99 | $5.02 | $3.33 | 1,469,891 |
| 2017-08-09 | $5.13 | $5.16 | $5.06 | $5.08 | $3.37 | 863,537 |
| 2017-08-08 | $5.19 | $5.20 | $5.15 | $5.15 | $3.42 | 383,870 |
| 2017-08-07 | $5.19 | $5.21 | $5.18 | $5.19 | $3.44 | 467,029 |
| 2017-08-04 | $5.17 | $5.19 | $5.17 | $5.19 | $3.44 | 347,433 |
| 2017-08-03 | $5.19 | $5.20 | $5.16 | $5.18 | $3.44 | 463,822 |
| 2017-08-02 | $5.21 | $5.25 | $5.18 | $5.19 | $3.44 | 591,555 |
| 2017-08-01 | $5.20 | $5.23 | $5.18 | $5.20 | $3.45 | 720,149 |
| 2017-07-31 | $5.20 | $5.20 | $5.15 | $5.18 | $3.44 | 749,489 |
| 2017-07-28 | $5.11 | $5.15 | $5.11 | $5.15 | $3.42 | 397,499 |
| 2017-07-27 | $5.14 | $5.14 | $5.12 | $5.13 | $3.41 | 349,644 |
| 2017-07-26 | $5.13 | $5.15 | $5.12 | $5.14 | $3.41 | 563,922 |
| 2017-07-25 | $5.13 | $5.13 | $5.11 | $5.11 | $3.39 | 727,146 |
| 2017-07-24 | $5.13 | $5.13 | $5.12 | $5.13 | $3.41 | 369,096 |
| 2017-07-21 | $5.10 | $5.12 | $5.10 | $5.12 | $3.40 | 456,932 |
| 2017-07-20 | $5.13 | $5.13 | $5.10 | $5.10 | $3.39 | 565,224 |
| 2017-07-19 | $5.11 | $5.15 | $5.11 | $5.15 | $3.40 | 770,354 |
| 2017-07-18 | $5.08 | $5.12 | $5.08 | $5.11 | $3.37 | 534,526 |
| 2017-07-17 | $5.08 | $5.10 | $5.06 | $5.08 | $3.35 | 821,530 |
| 2017-07-14 | $5.04 | $5.09 | $5.04 | $5.08 | $3.35 | 842,694 |
| 2017-07-13 | $5.02 | $5.04 | $5.01 | $5.02 | $3.31 | 598,506 |
| 2017-07-12 | $5.03 | $5.03 | $5.00 | $5.02 | $3.31 | 758,060 |
| 2017-07-11 | $5.02 | $5.02 | $5.00 | $5.01 | $3.30 | 361,100 |
| 2017-07-10 | $5.02 | $5.02 | $5.00 | $5.01 | $3.30 | 581,100 |
| 2017-07-07 | $5.01 | $5.02 | $5.00 | $5.01 | $3.30 | 644,009 |
| 2017-07-06 | $5.03 | $5.03 | $4.97 | $4.99 | $3.29 | 812,299 |
| 2017-07-05 | $5.04 | $5.05 | $5.01 | $5.03 | $3.32 | 519,361 |
| 2017-07-03 | $5.04 | $5.05 | $5.03 | $5.05 | $3.33 | 256,975 |
| 2017-06-30 | $5.05 | $5.05 | $5.00 | $5.00 | $3.30 | 512,877 |
| 2017-06-29 | $5.05 | $5.05 | $5.01 | $5.04 | $3.32 | 533,387 |
| 2017-06-28 | $5.08 | $5.08 | $5.03 | $5.05 | $3.33 | 548,217 |
| 2017-06-27 | $5.05 | $5.06 | $5.02 | $5.03 | $3.32 | 496,753 |
| 2017-06-26 | $4.99 | $5.05 | $4.99 | $5.05 | $3.33 | 463,468 |
| 2017-06-23 | $5.01 | $5.04 | $4.98 | $4.98 | $3.28 | 400,003 |
| 2017-06-22 | $5.01 | $5.04 | $5.01 | $5.01 | $3.30 | 533,654 |
| 2017-06-21 | $5.02 | $5.02 | $4.99 | $5.02 | $3.31 | 443,133 |
| 2017-06-20 | $5.03 | $5.04 | $5.00 | $5.00 | $3.30 | 390,161 |
| 2017-06-19 | $5.04 | $5.06 | $5.02 | $5.04 | $3.32 | 418,527 |
| 2017-06-16 | $5.03 | $5.04 | $5.02 | $5.04 | $3.32 | 304,737 |
| 2017-06-15 | $5.04 | $5.06 | $5.03 | $5.04 | $3.30 | 489,251 |
| 2017-06-14 | $5.05 | $5.06 | $5.04 | $5.04 | $3.30 | 343,415 |
| 2017-06-13 | $5.07 | $5.08 | $5.03 | $5.03 | $3.29 | 422,010 |
| 2017-06-12 | $5.04 | $5.08 | $5.03 | $5.08 | $3.33 | 495,537 |
| 2017-06-09 | $5.06 | $5.06 | $5.02 | $5.02 | $3.29 | 523,309 |
| 2017-06-08 | $5.06 | $5.06 | $5.04 | $5.06 | $3.31 | 295,180 |
| 2017-06-07 | $5.03 | $5.06 | $5.03 | $5.06 | $3.31 | 344,112 |
| 2017-06-06 | $5.01 | $5.05 | $5.01 | $5.02 | $3.29 | 568,171 |
| 2017-06-05 | $5.02 | $5.03 | $5.00 | $5.02 | $3.29 | 458,617 |
| 2017-06-02 | $5.03 | $5.03 | $5.01 | $5.02 | $3.29 | 453,244 |
| 2017-06-01 | $5.03 | $5.03 | $5.01 | $5.03 | $3.29 | 507,649 |
| 2017-05-31 | $5.03 | $5.03 | $5.01 | $5.03 | $3.29 | 343,875 |
| 2017-05-30 | $5.06 | $5.06 | $5.02 | $5.03 | $3.29 | 392,937 |
| 2017-05-26 | $5.03 | $5.04 | $5.01 | $5.02 | $3.29 | 630,165 |
| 2017-05-25 | $5.03 | $5.03 | $5.01 | $5.01 | $3.28 | 480,116 |
| 2017-05-24 | $5.03 | $5.03 | $5.01 | $5.03 | $3.29 | 468,937 |
| 2017-05-23 | $5.00 | $5.02 | $4.99 | $5.02 | $3.29 | 661,207 |
| 2017-05-22 | $4.97 | $5.00 | $4.96 | $4.98 | $3.26 | 404,531 |
| 2017-05-19 | $4.97 | $4.99 | $4.96 | $4.97 | $3.25 | 659,076 |
| 2017-05-18 | $4.96 | $5.00 | $4.96 | $4.98 | $3.26 | 3,570 |
| 2017-05-17 | $4.96 | $5.00 | $4.96 | $4.98 | $3.26 | 10,183 |
| 2017-05-16 | $5.02 | $5.02 | $5.01 | $5.01 | $3.26 | 592,616 |
| 2017-05-15 | $4.98 | $5.02 | $4.98 | $5.02 | $3.26 | 704,729 |
| 2017-05-12 | $4.99 | $4.99 | $4.97 | $4.98 | $3.24 | 476,075 |
| 2017-05-11 | $4.98 | $4.99 | $4.96 | $4.97 | $3.23 | 660,933 |
| 2017-05-10 | $4.99 | $5.00 | $4.97 | $4.98 | $3.24 | 523,224 |
| 2017-05-09 | $4.99 | $5.00 | $4.98 | $5.00 | $3.25 | 682,545 |
| 2017-05-08 | $5.04 | $5.04 | $4.98 | $4.98 | $3.24 | 572,008 |
| 2017-05-05 | $5.02 | $5.02 | $4.99 | $5.02 | $3.26 | 889,174 |
| 2017-05-04 | $5.03 | $5.03 | $4.99 | $5.01 | $3.25 | 619,111 |
| 2017-05-03 | $5.03 | $5.03 | $4.99 | $5.02 | $3.26 | 414,330 |
| 2017-05-02 | $4.99 | $5.03 | $4.98 | $5.03 | $3.27 | 379,016 |
| 2017-05-01 | $5.00 | $5.01 | $4.98 | $4.98 | $3.24 | 645,597 |
| 2017-04-28 | $5.00 | $5.00 | $4.98 | $5.00 | $3.25 | 485,956 |
| 2017-04-27 | $5.00 | $5.00 | $4.97 | $4.97 | $3.23 | 394,242 |
| 2017-04-26 | $4.98 | $5.00 | $4.97 | $5.00 | $3.25 | 452,608 |
| 2017-04-25 | $4.95 | $4.99 | $4.95 | $4.97 | $3.23 | 549,966 |
| 2017-04-24 | $4.95 | $4.97 | $4.94 | $4.96 | $3.22 | 472,815 |
| 2017-04-21 | $4.98 | $4.98 | $4.94 | $4.95 | $3.22 | 492,984 |
| 2017-04-20 | $5.00 | $5.00 | $4.98 | $4.98 | $3.24 | 233,821 |
| 2017-04-19 | $4.99 | $4.99 | $4.96 | $4.98 | $3.24 | 537,607 |
| 2017-04-18 | $4.98 | $5.02 | $4.98 | $5.02 | $3.24 | 2,963 |
| 2017-04-17 | $5.00 | $5.02 | $4.99 | $4.99 | $3.22 | 4,886 |
| 2017-04-13 | $4.98 | $5.00 | $4.97 | $5.00 | $3.23 | 373,376 |
| 2017-04-12 | $4.96 | $4.99 | $4.96 | $4.97 | $3.21 | 537,466 |
| 2017-04-11 | $5.00 | $5.00 | $4.96 | $4.96 | $3.20 | 509,794 |
| 2017-04-10 | $4.97 | $5.00 | $4.96 | $5.00 | $3.23 | 665,763 |
| 2017-04-07 | $4.95 | $4.97 | $4.93 | $4.97 | $3.21 | 549,757 |
| 2017-04-06 | $4.95 | $4.95 | $4.92 | $4.94 | $3.19 | 618,594 |
| 2017-04-05 | $4.95 | $4.97 | $4.94 | $4.96 | $3.20 | 5,273 |
| 2017-04-04 | $4.97 | $4.98 | $4.93 | $4.94 | $3.19 | 4,720 |
| 2017-04-03 | $5.00 | $5.00 | $4.95 | $4.97 | $3.21 | 481,958 |
| 2017-03-31 | $4.97 | $4.99 | $4.96 | $4.99 | $3.22 | 333,882 |
| 2017-03-30 | $4.98 | $4.98 | $4.95 | $4.96 | $3.20 | 371,557 |
| 2017-03-29 | $4.99 | $4.99 | $4.96 | $4.97 | $3.21 | 334,048 |
| 2017-03-28 | $4.97 | $4.99 | $4.95 | $4.98 | $3.22 | 575,955 |
| 2017-03-27 | $4.96 | $4.96 | $4.94 | $4.95 | $3.20 | 466,396 |
| 2017-03-24 | $4.93 | $4.98 | $4.93 | $4.98 | $3.22 | 326,936 |
| 2017-03-23 | $4.91 | $4.95 | $4.91 | $4.93 | $3.18 | 270,072 |
| 2017-03-22 | $4.91 | $4.93 | $4.90 | $4.92 | $3.18 | 600,852 |
| 2017-03-21 | $4.90 | $4.94 | $4.89 | $4.90 | $3.16 | 7,199 |
| 2017-03-20 | $4.91 | $4.92 | $4.90 | $4.90 | $3.16 | 4,520 |
| 2017-03-17 | $4.88 | $4.91 | $4.87 | $4.91 | $3.17 | 676,222 |
| 2017-03-16 | $4.90 | $4.94 | $4.87 | $4.88 | $3.15 | 591,179 |
| 2017-03-15 | $4.82 | $4.92 | $4.78 | $4.92 | $3.15 | 606,074 |
| 2017-03-14 | $4.81 | $4.85 | $4.76 | $4.81 | $3.08 | 798,638 |
| 2017-03-13 | $4.83 | $4.89 | $4.81 | $4.83 | $3.10 | 792,401 |
| 2017-03-10 | $4.80 | $5.00 | $4.77 | $4.83 | $3.10 | 7,502 |
| 2017-03-09 | $4.80 | $4.81 | $4.77 | $4.80 | $3.08 | 805,079 |
| 2017-03-08 | $4.82 | $4.84 | $4.81 | $4.81 | $3.08 | 855,224 |
| 2017-03-07 | $4.84 | $4.87 | $4.82 | $4.82 | $3.09 | 839,619 |
| 2017-03-06 | $4.91 | $4.92 | $4.85 | $4.86 | $3.12 | 757,223 |
| 2017-03-03 | $4.90 | $4.92 | $4.87 | $4.91 | $3.15 | 549,497 |
| 2017-03-02 | $4.93 | $4.94 | $4.89 | $4.92 | $3.15 | 792,817 |
| 2017-03-01 | $5.00 | $5.00 | $4.93 | $4.93 | $3.16 | 1,172,132 |
| 2017-02-28 | $4.97 | $4.99 | $4.96 | $4.99 | $3.20 | 620,360 |
| 2017-02-27 | $4.96 | $4.96 | $4.95 | $4.96 | $3.18 | 407,998 |
| 2017-02-24 | $4.94 | $4.96 | $4.93 | $4.95 | $3.17 | 458,655 |
| 2017-02-23 | $4.91 | $4.95 | $4.90 | $4.93 | $3.16 | 573,870 |
| 2017-02-22 | $4.90 | $4.91 | $4.89 | $4.91 | $3.15 | 395,917 |
| 2017-02-21 | $4.90 | $4.91 | $4.89 | $4.90 | $3.14 | 538,582 |
| 2017-02-17 | $4.86 | $4.89 | $4.86 | $4.88 | $3.13 | 372,644 |
| 2017-02-16 | $4.89 | $4.90 | $4.88 | $4.88 | $3.13 | 451,945 |
| 2017-02-15 | $4.91 | $4.93 | $4.91 | $4.91 | $3.12 | 399,772 |
| 2017-02-14 | $4.93 | $4.93 | $4.91 | $4.91 | $3.12 | 5,230 |
| 2017-02-13 | $4.93 | $4.93 | $4.90 | $4.92 | $3.13 | 7,155 |
| 2017-02-10 | $4.86 | $4.92 | $4.85 | $4.91 | $3.12 | 497,328 |
| 2017-02-09 | $4.88 | $4.88 | $4.84 | $4.87 | $3.10 | 777,828 |
| 2017-02-08 | $4.91 | $4.91 | $4.85 | $4.87 | $3.10 | 575,277 |
| 2017-02-07 | $4.88 | $4.90 | $4.87 | $4.90 | $3.12 | 482,461 |
| 2017-02-06 | $4.92 | $4.92 | $4.86 | $4.86 | $3.09 | 8,735 |
| 2017-02-03 | $4.87 | $4.93 | $4.86 | $4.90 | $3.12 | 10,516 |
| 2017-02-02 | $4.83 | $4.88 | $4.83 | $4.86 | $3.09 | 624,499 |
| 2017-02-01 | $4.82 | $4.83 | $4.81 | $4.82 | $3.07 | 376,375 |
| 2017-01-31 | $4.78 | $4.82 | $4.77 | $4.80 | $3.05 | 689,857 |
| 2017-01-30 | $4.79 | $4.79 | $4.76 | $4.76 | $3.03 | 657,999 |
| 2017-01-27 | $4.78 | $4.79 | $4.76 | $4.79 | $3.05 | 422,540 |
| 2017-01-26 | $4.77 | $4.79 | $4.76 | $4.77 | $3.04 | 742,749 |
| 2017-01-25 | $4.86 | $4.87 | $4.76 | $4.78 | $3.04 | 1,434,321 |
| 2017-01-24 | $4.80 | $4.85 | $4.80 | $4.83 | $3.07 | 804,355 |
| 2017-01-23 | $4.80 | $4.81 | $4.79 | $4.79 | $3.05 | 840,311 |
| 2017-01-20 | $4.76 | $4.79 | $4.73 | $4.78 | $3.04 | 757,536 |
| 2017-01-19 | $4.76 | $4.76 | $4.74 | $4.75 | $3.02 | 548,876 |
| 2017-01-18 | $4.79 | $4.79 | $4.77 | $4.77 | $3.01 | 519,368 |
| 2017-01-17 | $4.78 | $4.79 | $4.76 | $4.77 | $3.01 | 1,503,946 |
| 2017-01-13 | $4.74 | $4.77 | $4.73 | $4.76 | $3.01 | 586,394 |
| 2017-01-12 | $4.75 | $4.76 | $4.74 | $4.74 | $2.99 | 937,544 |
| 2017-01-11 | $4.72 | $4.74 | $4.70 | $4.73 | $2.99 | 1,056,681 |
| 2017-01-10 | $4.68 | $4.72 | $4.68 | $4.69 | $2.96 | 1,264,564 |
| 2017-01-09 | $4.71 | $4.74 | $4.66 | $4.66 | $2.94 | 1,470,348 |
| 2017-01-06 | $4.63 | $4.73 | $4.63 | $4.73 | $2.99 | 1,198,968 |
| 2017-01-05 | $4.62 | $4.66 | $4.60 | $4.63 | $2.93 | 4,128,326 |
| 2017-01-04 | $4.60 | $4.66 | $4.59 | $4.59 | $2.90 | 3,117,006 |
| 2017-01-03 | $4.64 | $4.68 | $4.56 | $4.58 | $2.89 | 4,369,699 |
| 2016-12-30 | $4.65 | $4.70 | $4.61 | $4.63 | $2.93 | 3,499,934 |
| 2016-12-29 | $4.67 | $4.68 | $4.64 | $4.67 | $2.95 | 1,509,673 |
| 2016-12-28 | $4.68 | $4.69 | $4.65 | $4.67 | $2.95 | 1,617,481 |
| 2016-12-27 | $4.68 | $4.72 | $4.68 | $4.71 | $2.95 | 991,284 |
| 2016-12-23 | $4.72 | $4.72 | $4.68 | $4.69 | $2.94 | 929,668 |
| 2016-12-22 | $4.70 | $4.72 | $4.70 | $4.71 | $2.95 | 700,568 |
| 2016-12-21 | $4.71 | $4.72 | $4.68 | $4.72 | $2.96 | 822,940 |
| 2016-12-20 | $4.71 | $4.72 | $4.67 | $4.71 | $2.95 | 982,359 |
| 2016-12-19 | $4.71 | $4.74 | $4.71 | $4.71 | $2.95 | 848,092 |
| 2016-12-16 | $4.75 | $4.76 | $4.73 | $4.74 | $2.97 | 700,782 |
| 2016-12-15 | $4.81 | $4.81 | $4.78 | $4.78 | $3.00 | 625,073 |
| 2016-12-14 | $4.85 | $4.86 | $4.80 | $4.82 | $3.02 | 516,485 |
| 2016-12-13 | $4.81 | $4.86 | $4.81 | $4.86 | $3.05 | 952,066 |
| 2016-12-12 | $4.85 | $4.86 | $4.82 | $4.82 | $3.02 | 423,745 |
| 2016-12-09 | $4.81 | $4.88 | $4.81 | $4.86 | $3.05 | 1,289,392 |
| 2016-12-08 | $4.82 | $4.87 | $4.78 | $4.83 | $3.03 | 2,860,066 |
| 2016-12-07 | $4.72 | $4.86 | $4.72 | $4.85 | $3.04 | 2,616,474 |
| 2016-12-06 | $4.74 | $4.75 | $4.73 | $4.73 | $2.97 | 433,837 |
| 2016-12-05 | $4.72 | $4.74 | $4.71 | $4.74 | $2.97 | 432,370 |
| 2016-12-02 | $4.70 | $4.73 | $4.70 | $4.73 | $2.97 | 398,046 |
| 2016-12-01 | $4.74 | $4.74 | $4.70 | $4.71 | $2.95 | 726,372 |
| 2016-11-30 | $4.77 | $4.78 | $4.73 | $4.73 | $2.97 | 567,239 |
| 2016-11-29 | $4.74 | $4.80 | $4.73 | $4.79 | $3.00 | 490,736 |
| 2016-11-28 | $4.79 | $4.85 | $4.75 | $4.76 | $2.98 | 643,450 |
| 2016-11-25 | $4.75 | $4.79 | $4.74 | $4.77 | $2.99 | 579,298 |
| 2016-11-23 | $4.58 | $4.73 | $4.58 | $4.72 | $2.96 | 763,919 |
| 2016-11-22 | $4.73 | $4.76 | $4.72 | $4.75 | $2.98 | 419,000 |
| 2016-11-21 | $4.73 | $4.74 | $4.71 | $4.73 | $2.97 | 749,115 |
| 2016-11-18 | $4.73 | $4.76 | $4.71 | $4.73 | $2.97 | 530,845 |
| 2016-11-17 | $4.69 | $4.78 | $4.69 | $4.73 | $2.97 | 780,264 |
| 2016-11-16 | $4.74 | $4.74 | $4.70 | $4.72 | $2.96 | 527,064 |
| 2016-11-15 | $4.64 | $4.75 | $4.62 | $4.75 | $2.96 | 769,521 |
| 2016-11-14 | $4.77 | $4.78 | $4.63 | $4.67 | $2.91 | 1,822,793 |
| 2016-11-11 | $4.81 | $4.83 | $4.79 | $4.80 | $2.99 | 447,167 |
| 2016-11-10 | $5.04 | $5.04 | $4.83 | $4.84 | $3.01 | 840,630 |
| 2016-11-09 | $4.85 | $4.95 | $4.85 | $4.93 | $3.07 | 1,612,752 |
| 2016-11-08 | $4.70 | $4.92 | $4.70 | $4.91 | $3.06 | 430,441 |
| 2016-11-07 | $4.95 | $4.96 | $4.90 | $4.90 | $3.05 | 468,890 |
| 2016-11-04 | $4.90 | $4.92 | $4.90 | $4.92 | $3.06 | 264,606 |
| 2016-11-03 | $4.93 | $4.94 | $4.91 | $4.91 | $3.06 | 505,610 |
| 2016-11-02 | $4.91 | $4.94 | $4.90 | $4.93 | $3.07 | 727,915 |
| 2016-11-01 | $4.93 | $4.95 | $4.90 | $4.91 | $3.06 | 368,455 |
| 2016-10-31 | $4.96 | $4.98 | $4.92 | $4.92 | $3.06 | 675,503 |
| 2016-10-28 | $4.95 | $4.97 | $4.93 | $4.94 | $3.07 | 569,991 |
| 2016-10-27 | $4.98 | $4.98 | $4.94 | $4.95 | $3.08 | 474,556 |
| 2016-10-26 | $5.05 | $5.05 | $4.96 | $4.99 | $3.11 | 352,924 |
| 2016-10-25 | $4.93 | $4.99 | $4.93 | $4.98 | $3.10 | 415,398 |
| 2016-10-24 | $4.98 | $4.99 | $4.93 | $4.94 | $3.07 | 578,701 |
| 2016-10-21 | $4.98 | $4.98 | $4.95 | $4.97 | $3.09 | 336,088 |
| 2016-10-20 | $4.91 | $5.01 | $4.91 | $4.99 | $3.11 | 743,765 |
| 2016-10-19 | $4.90 | $4.92 | $4.90 | $4.92 | $3.06 | 444,757 |
| 2016-10-18 | $4.93 | $4.93 | $4.88 | $4.90 | $3.03 | 1,144,446 |
| 2016-10-17 | $4.85 | $4.95 | $4.85 | $4.89 | $3.02 | 1,003,721 |
| 2016-10-14 | $4.96 | $4.98 | $4.95 | $4.95 | $3.06 | 466,595 |
| 2016-10-13 | $4.98 | $4.98 | $4.96 | $4.96 | $3.07 | 631,758 |
| 2016-10-12 | $4.86 | $5.00 | $4.86 | $5.00 | $3.09 | 423,306 |
| 2016-10-11 | $4.85 | $5.01 | $4.85 | $4.96 | $3.07 | 780,242 |
| 2016-10-10 | $5.03 | $5.04 | $5.00 | $5.00 | $3.09 | 484,754 |
| 2016-10-07 | $5.02 | $5.03 | $4.99 | $4.99 | $3.08 | 989,836 |
| 2016-10-06 | $5.09 | $5.09 | $4.99 | $5.02 | $3.10 | 1,248,535 |
| 2016-10-05 | $5.07 | $5.09 | $5.07 | $5.09 | $3.15 | 301,951 |
| 2016-10-04 | $5.24 | $5.24 | $5.05 | $5.06 | $3.13 | 471,504 |
| 2016-10-03 | $5.14 | $5.14 | $5.08 | $5.13 | $3.17 | 573,725 |
| 2016-09-30 | $5.13 | $5.16 | $5.11 | $5.12 | $3.16 | 740,044 |
| 2016-09-29 | $5.19 | $5.19 | $5.11 | $5.14 | $3.18 | 534,204 |
| 2016-09-28 | $5.25 | $5.25 | $5.09 | $5.17 | $3.20 | 865,971 |
| 2016-09-27 | $5.00 | $5.11 | $5.00 | $5.11 | $3.16 | 568,893 |
| 2016-09-26 | $5.07 | $5.09 | $5.04 | $5.04 | $3.12 | 661,141 |
| 2016-09-23 | $5.26 | $5.26 | $5.09 | $5.09 | $3.15 | 610,158 |
| 2016-09-22 | $5.10 | $5.11 | $5.07 | $5.10 | $3.15 | 768,304 |
| 2016-09-21 | $5.03 | $5.07 | $5.03 | $5.07 | $3.13 | 474,039 |
| 2016-09-20 | $5.02 | $5.02 | $5.00 | $5.02 | $3.10 | 361,104 |
| 2016-09-19 | $5.00 | $5.04 | $4.99 | $4.99 | $3.08 | 641,398 |
| 2016-09-16 | $5.09 | $5.09 | $5.00 | $5.01 | $3.07 | 342,614 |
| 2016-09-15 | $5.01 | $5.05 | $5.00 | $5.04 | $3.09 | 706,711 |
| 2016-09-14 | $5.01 | $5.07 | $5.01 | $5.01 | $3.07 | 716,464 |
| 2016-09-13 | $5.14 | $5.14 | $4.99 | $5.01 | $3.07 | 1,149,143 |
| 2016-09-12 | $5.25 | $5.25 | $5.13 | $5.16 | $3.17 | 559,309 |
| 2016-09-09 | $5.23 | $5.25 | $5.12 | $5.15 | $3.16 | 1,007,974 |
| 2016-09-08 | $5.28 | $5.31 | $5.25 | $5.25 | $3.22 | 159,065 |
| 2016-09-07 | $5.23 | $5.30 | $5.23 | $5.26 | $3.23 | 373,243 |
| 2016-09-06 | $5.26 | $5.28 | $5.23 | $5.23 | $3.21 | 578,834 |
| 2016-09-02 | $5.27 | $5.29 | $5.22 | $5.22 | $3.20 | 472,629 |
| 2016-09-01 | $5.28 | $5.30 | $5.23 | $5.24 | $3.22 | 328,686 |
| 2016-08-31 | $5.30 | $5.31 | $5.29 | $5.29 | $3.25 | 50,467 |
| 2016-08-30 | $5.26 | $5.31 | $5.26 | $5.30 | $3.25 | 409,306 |
| 2016-08-29 | $5.29 | $5.32 | $5.28 | $5.28 | $3.24 | 437,908 |
| 2016-08-26 | $5.27 | $5.32 | $5.23 | $5.29 | $3.25 | 929,758 |
| 2016-08-25 | $5.25 | $5.27 | $5.22 | $5.23 | $3.21 | 366,747 |
| 2016-08-24 | $5.30 | $5.33 | $5.25 | $5.26 | $3.23 | 468,040 |
| 2016-08-23 | $5.32 | $5.34 | $5.29 | $5.29 | $3.25 | 558,912 |
| 2016-08-22 | $5.31 | $5.31 | $5.29 | $5.29 | $3.25 | 196,125 |
| 2016-08-19 | $5.29 | $5.31 | $5.28 | $5.31 | $3.26 | 364,198 |
| 2016-08-18 | $5.31 | $5.34 | $5.30 | $5.32 | $3.27 | 478,191 |
| 2016-08-17 | $5.33 | $5.34 | $5.28 | $5.29 | $3.25 | 434,207 |
| 2016-08-16 | $5.32 | $5.32 | $5.26 | $5.31 | $3.26 | 575,418 |
| 2016-08-15 | $5.30 | $5.33 | $5.29 | $5.32 | $3.24 | 520,573 |
| 2016-08-12 | $5.29 | $5.32 | $5.28 | $5.29 | $3.23 | 589,817 |
| 2016-08-11 | $5.26 | $5.29 | $5.25 | $5.28 | $3.22 | 600,760 |
| 2016-08-10 | $5.27 | $5.27 | $5.23 | $5.24 | $3.20 | 529,594 |
| 2016-08-09 | $5.24 | $5.26 | $5.24 | $5.25 | $3.20 | 490,530 |
| 2016-08-08 | $5.25 | $5.27 | $5.24 | $5.25 | $3.20 | 758,792 |
| 2016-08-05 | $5.21 | $5.24 | $5.20 | $5.23 | $3.19 | 479,850 |
| 2016-08-04 | $5.24 | $5.26 | $5.20 | $5.23 | $3.19 | 436,201 |
| 2016-08-03 | $5.23 | $5.25 | $5.19 | $5.21 | $3.18 | 698,220 |
| 2016-08-02 | $5.22 | $5.25 | $5.22 | $5.22 | $3.18 | 503,830 |
| 2016-08-01 | $5.27 | $5.28 | $5.23 | $5.23 | $3.19 | 650,783 |
| 2016-07-29 | $5.25 | $5.28 | $5.23 | $5.24 | $3.20 | 974,566 |
| 2016-07-28 | $5.23 | $5.24 | $5.17 | $5.23 | $3.19 | 640,779 |
| 2016-07-27 | $5.19 | $5.23 | $5.19 | $5.22 | $3.18 | 559,446 |
| 2016-07-26 | $5.19 | $5.20 | $5.16 | $5.19 | $3.16 | 431,707 |
| 2016-07-25 | $5.21 | $5.22 | $5.16 | $5.19 | $3.16 | 410,485 |
| 2016-07-22 | $5.20 | $5.22 | $5.18 | $5.22 | $3.18 | 386,431 |
| 2016-07-21 | $5.24 | $5.24 | $5.16 | $5.20 | $3.17 | 512,746 |
| 2016-07-20 | $5.16 | $5.23 | $5.16 | $5.23 | $3.19 | 644,190 |
| 2016-07-19 | $5.17 | $5.19 | $5.15 | $5.17 | $3.15 | 430,789 |
| 2016-07-18 | $5.18 | $5.22 | $5.16 | $5.22 | $3.16 | 650,909 |
| 2016-07-15 | $5.15 | $5.19 | $5.13 | $5.18 | $3.14 | 568,204 |
| 2016-07-14 | $5.12 | $5.18 | $5.12 | $5.18 | $3.14 | 655,586 |
| 2016-07-13 | $5.08 | $5.17 | $5.08 | $5.12 | $3.10 | 771,127 |
| 2016-07-12 | $5.14 | $5.17 | $5.13 | $5.17 | $3.13 | 699,023 |
| 2016-07-11 | $5.14 | $5.15 | $5.13 | $5.15 | $3.12 | 447,847 |
| 2016-07-08 | $5.16 | $5.17 | $5.10 | $5.14 | $3.11 | 804,638 |
| 2016-07-07 | $5.12 | $5.16 | $5.12 | $5.16 | $3.13 | 393,548 |
| 2016-07-06 | $5.06 | $5.11 | $5.06 | $5.11 | $3.09 | 391,939 |
| 2016-07-05 | $5.06 | $5.07 | $5.05 | $5.06 | $3.06 | 469,305 |
| 2016-07-01 | $5.03 | $5.06 | $5.01 | $5.05 | $3.06 | 536,725 |
| 2016-06-30 | $5.02 | $5.03 | $5.01 | $5.01 | $3.03 | 721,692 |
| 2016-06-29 | $5.04 | $5.04 | $5.00 | $5.02 | $3.04 | 572,376 |
| 2016-06-28 | $4.96 | $5.03 | $4.96 | $5.01 | $3.03 | 767,633 |
| 2016-06-27 | $5.00 | $5.01 | $4.95 | $4.95 | $3.00 | 874,680 |
| 2016-06-24 | $4.91 | $5.06 | $4.91 | $4.97 | $3.01 | 1,138,074 |
| 2016-06-23 | $5.08 | $5.09 | $5.04 | $5.05 | $3.06 | 831,041 |
| 2016-06-22 | $5.07 | $5.09 | $5.05 | $5.06 | $3.06 | 392,803 |
| 2016-06-21 | $5.04 | $5.07 | $5.01 | $5.07 | $3.07 | 547,251 |
| 2016-06-20 | $5.01 | $5.06 | $5.00 | $5.05 | $3.06 | 619,357 |
| 2016-06-17 | $5.00 | $5.01 | $4.98 | $4.98 | $3.02 | 359,435 |
| 2016-06-16 | $5.04 | $5.04 | $4.99 | $5.00 | $3.03 | 427,887 |
| 2016-06-15 | $5.04 | $5.07 | $5.03 | $5.07 | $3.05 | 605,663 |
| 2016-06-14 | $4.99 | $5.03 | $4.99 | $5.03 | $3.03 | 490,113 |
| 2016-06-13 | $5.04 | $5.05 | $5.00 | $5.00 | $3.01 | 338,470 |
| 2016-06-10 | $5.02 | $5.05 | $5.02 | $5.05 | $3.04 | 280,738 |
| 2016-06-09 | $5.02 | $5.05 | $5.01 | $5.03 | $3.03 | 533,934 |
| 2016-06-08 | $5.05 | $5.06 | $5.03 | $5.04 | $3.03 | 458,426 |
| 2016-06-07 | $5.04 | $5.05 | $5.03 | $5.05 | $3.04 | 440,522 |
| 2016-06-06 | $5.00 | $5.04 | $4.99 | $5.03 | $3.03 | 482,124 |
| 2016-06-03 | $4.93 | $4.99 | $4.92 | $4.99 | $3.00 | 545,528 |
| 2016-06-02 | $4.86 | $4.97 | $4.85 | $4.96 | $2.98 | 730,581 |
| 2016-06-01 | $4.85 | $4.90 | $4.84 | $4.87 | $2.93 | 983,026 |
| 2016-05-31 | $4.90 | $4.91 | $4.85 | $4.85 | $2.92 | 536,003 |
| 2016-05-27 | $4.87 | $4.90 | $4.85 | $4.87 | $2.93 | 539,698 |
| 2016-05-26 | $4.80 | $4.84 | $4.80 | $4.84 | $2.91 | 792,647 |
| 2016-05-25 | $4.81 | $4.84 | $4.78 | $4.80 | $2.89 | 1,308,965 |
| 2016-05-24 | $4.84 | $4.86 | $4.80 | $4.81 | $2.89 | 694,762 |
| 2016-05-23 | $4.89 | $4.92 | $4.83 | $4.84 | $2.91 | 548,523 |
| 2016-05-20 | $4.85 | $4.90 | $4.85 | $4.89 | $2.94 | 449,004 |
| 2016-05-19 | $4.88 | $4.90 | $4.83 | $4.85 | $2.92 | 462,375 |
| 2016-05-18 | $4.91 | $4.96 | $4.89 | $4.90 | $2.95 | 621,539 |
| 2016-05-17 | $4.91 | $4.94 | $4.91 | $4.93 | $2.97 | 423,181 |
| 2016-05-16 | $4.91 | $4.98 | $4.91 | $4.94 | $2.95 | 893,797 |
| 2016-05-13 | $4.90 | $4.92 | $4.87 | $4.92 | $2.94 | 639,793 |
| 2016-05-12 | $4.96 | $4.97 | $4.90 | $4.90 | $2.93 | 605,945 |
| 2016-05-11 | $4.98 | $4.99 | $4.93 | $4.97 | $2.97 | 670,709 |
| 2016-05-10 | $4.95 | $4.97 | $4.92 | $4.97 | $2.97 | 542,710 |
| 2016-05-09 | $4.92 | $4.96 | $4.91 | $4.93 | $2.94 | 1,063,131 |
| 2016-05-06 | $4.90 | $4.96 | $4.90 | $4.92 | $2.94 | 480,860 |
| 2016-05-05 | $4.91 | $4.94 | $4.90 | $4.90 | $2.93 | 611,957 |
| 2016-05-04 | $4.95 | $5.00 | $4.91 | $4.91 | $2.93 | 722,945 |
| 2016-05-03 | $5.02 | $5.05 | $4.97 | $4.98 | $2.97 | 1,711,296 |
| 2016-05-02 | $5.04 | $5.06 | $5.04 | $5.04 | $3.01 | 441,594 |
| 2016-04-29 | $5.05 | $5.06 | $5.03 | $5.04 | $3.01 | 852,674 |
| 2016-04-28 | $5.05 | $5.06 | $5.03 | $5.04 | $3.01 | 734,162 |
| 2016-04-27 | $5.04 | $5.06 | $5.03 | $5.05 | $3.02 | 986,314 |
| 2016-04-26 | $5.04 | $5.05 | $5.02 | $5.05 | $3.02 | 885,120 |
| 2016-04-25 | $5.01 | $5.04 | $5.01 | $5.03 | $3.00 | 568,199 |
| 2016-04-22 | $5.05 | $5.06 | $5.02 | $5.03 | $3.00 | 614,264 |
| 2016-04-21 | $5.04 | $5.05 | $5.03 | $5.04 | $3.01 | 797,087 |
| 2016-04-20 | $5.02 | $5.04 | $5.00 | $5.03 | $3.00 | 450,026 |
| 2016-04-19 | $5.01 | $5.04 | $4.99 | $5.04 | $3.01 | 768,642 |
| 2016-04-18 | $5.00 | $5.02 | $4.99 | $5.01 | $2.99 | 595,091 |
| 2016-04-15 | $4.97 | $5.02 | $4.97 | $5.02 | $2.98 | 613,621 |
| 2016-04-14 | $5.05 | $5.08 | $4.97 | $4.98 | $2.95 | 957,495 |
| 2016-04-13 | $5.07 | $5.08 | $5.02 | $5.07 | $3.01 | 1,510,135 |
| 2016-04-12 | $5.03 | $5.06 | $5.00 | $5.05 | $2.99 | 603,545 |
| 2016-04-11 | $5.02 | $5.02 | $4.99 | $5.00 | $2.97 | 501,418 |
| 2016-04-08 | $4.96 | $4.99 | $4.96 | $4.98 | $2.95 | 702,425 |
| 2016-04-07 | $4.96 | $4.97 | $4.94 | $4.96 | $2.94 | 574,825 |
| 2016-04-06 | $4.92 | $4.95 | $4.90 | $4.95 | $2.94 | 371,551 |
| 2016-04-05 | $4.88 | $4.90 | $4.87 | $4.90 | $2.91 | 446,667 |
| 2016-04-04 | $4.98 | $4.99 | $4.89 | $4.90 | $2.91 | 666,184 |
| 2016-04-01 | $5.01 | $5.03 | $4.80 | $4.99 | $2.96 | 814,816 |
| 2016-03-31 | $4.97 | $5.05 | $4.97 | $5.00 | $2.97 | 975,261 |
| 2016-03-30 | $4.96 | $4.99 | $4.94 | $4.99 | $2.96 | 640,162 |
| 2016-03-29 | $4.87 | $4.93 | $4.85 | $4.93 | $2.92 | 549,153 |
| 2016-03-28 | $4.89 | $4.90 | $4.85 | $4.85 | $2.88 | 764,889 |
| 2016-03-24 | $4.87 | $4.87 | $4.84 | $4.85 | $2.88 | 540,767 |
| 2016-03-23 | $4.98 | $5.00 | $4.91 | $4.91 | $2.91 | 651,008 |
| 2016-03-22 | $4.99 | $5.02 | $4.97 | $5.00 | $2.97 | 1,405,546 |
| 2016-03-21 | $4.98 | $4.98 | $4.94 | $4.98 | $2.95 | 812,161 |
| 2016-03-18 | $4.89 | $4.98 | $4.88 | $4.98 | $2.95 | 1,173,424 |
| 2016-03-17 | $4.82 | $4.92 | $4.82 | $4.91 | $2.91 | 1,281,245 |
| 2016-03-16 | $4.78 | $4.82 | $4.78 | $4.81 | $2.85 | 1,392,701 |
| 2016-03-15 | $4.84 | $4.85 | $4.83 | $4.84 | $2.85 | 407,228 |
| 2016-03-14 | $4.85 | $4.90 | $4.84 | $4.85 | $2.86 | 1,386,784 |
| 2016-03-11 | $4.86 | $4.89 | $4.84 | $4.87 | $2.87 | 1,303,074 |
| 2016-03-10 | $4.85 | $4.86 | $4.82 | $4.84 | $2.85 | 896,718 |
| 2016-03-09 | $4.79 | $4.89 | $4.78 | $4.85 | $2.86 | 650,506 |
| 2016-03-08 | $4.83 | $4.83 | $4.75 | $4.79 | $2.82 | 489,886 |
| 2016-03-07 | $4.79 | $4.83 | $4.75 | $4.81 | $2.83 | 765,544 |
| 2016-03-04 | $4.71 | $4.80 | $4.70 | $4.79 | $2.82 | 1,494,666 |
| 2016-03-03 | $4.63 | $4.71 | $4.63 | $4.69 | $2.76 | 1,074,454 |
| 2016-03-02 | $4.60 | $4.65 | $4.58 | $4.64 | $2.73 | 762,305 |
| 2016-03-01 | $4.61 | $4.62 | $4.58 | $4.61 | $2.71 | 988,650 |
| 2016-02-29 | $4.60 | $4.61 | $4.55 | $4.59 | $2.70 | 666,410 |
| 2016-02-26 | $4.61 | $4.65 | $4.56 | $4.59 | $2.70 | 1,603,666 |
| 2016-02-25 | $4.60 | $4.62 | $4.57 | $4.60 | $2.71 | 844,551 |
| 2016-02-24 | $4.54 | $4.59 | $4.51 | $4.58 | $2.70 | 465,550 |
| 2016-02-23 | $4.57 | $4.57 | $4.51 | $4.55 | $2.68 | 618,869 |
| 2016-02-22 | $4.53 | $4.58 | $4.53 | $4.57 | $2.69 | 519,368 |
| 2016-02-19 | $4.50 | $4.51 | $4.49 | $4.51 | $2.66 | 361,299 |
| 2016-02-18 | $4.50 | $4.53 | $4.49 | $4.52 | $2.66 | 290,757 |
| 2016-02-17 | $4.50 | $4.50 | $4.48 | $4.50 | $2.65 | 422,489 |
| 2016-02-16 | $4.51 | $4.51 | $4.48 | $4.48 | $2.64 | 1,708,517 |
| 2016-02-12 | $4.50 | $4.52 | $4.48 | $4.50 | $2.63 | 1,331,874 |
| 2016-02-11 | $4.46 | $4.52 | $4.46 | $4.47 | $2.61 | 831,371 |
| 2016-02-10 | $4.49 | $4.54 | $4.48 | $4.48 | $2.62 | 558,656 |
| 2016-02-09 | $4.48 | $4.53 | $4.45 | $4.48 | $2.62 | 818,864 |
| 2016-02-08 | $4.49 | $4.52 | $4.46 | $4.50 | $2.63 | 759,699 |
| 2016-02-05 | $4.58 | $4.61 | $4.52 | $4.53 | $2.65 | 878,148 |
| 2016-02-04 | $4.55 | $4.60 | $4.53 | $4.55 | $2.66 | 579,669 |
| 2016-02-03 | $4.51 | $4.55 | $4.48 | $4.54 | $2.65 | 491,208 |
| 2016-02-02 | $4.49 | $4.52 | $4.47 | $4.49 | $2.62 | 712,619 |
| 2016-02-01 | $4.46 | $4.52 | $4.44 | $4.52 | $2.64 | 1,020,993 |
| 2016-01-29 | $4.46 | $4.49 | $4.46 | $4.46 | $2.61 | 738,892 |
| 2016-01-28 | $4.47 | $4.48 | $4.44 | $4.45 | $2.60 | 576,342 |
| 2016-01-27 | $4.41 | $4.44 | $4.36 | $4.43 | $2.59 | 670,476 |
| 2016-01-26 | $4.38 | $4.41 | $4.37 | $4.40 | $2.57 | 651,065 |
| 2016-01-25 | $4.42 | $4.43 | $4.40 | $4.40 | $2.57 | 670,188 |
| 2016-01-22 | $4.38 | $4.41 | $4.35 | $4.40 | $2.57 | 824,889 |
| 2016-01-21 | $4.27 | $4.35 | $4.26 | $4.35 | $2.54 | 852,320 |
| 2016-01-20 | $4.30 | $4.33 | $4.23 | $4.27 | $2.49 | 1,604,273 |
| 2016-01-19 | $4.40 | $4.40 | $4.32 | $4.33 | $2.53 | 1,310,080 |
| 2016-01-15 | $4.41 | $4.43 | $4.34 | $4.38 | $2.54 | 1,190,655 |
| 2016-01-14 | $4.43 | $4.45 | $4.38 | $4.43 | $2.57 | 1,041,483 |
| 2016-01-13 | $4.47 | $4.48 | $4.41 | $4.42 | $2.56 | 910,664 |
| 2016-01-12 | $4.52 | $4.54 | $4.45 | $4.46 | $2.58 | 858,060 |
| 2016-01-11 | $4.52 | $4.52 | $4.46 | $4.47 | $2.59 | 824,811 |
| 2016-01-08 | $4.55 | $4.56 | $4.46 | $4.47 | $2.59 | 845,065 |
| 2016-01-07 | $4.55 | $4.64 | $4.52 | $4.56 | $2.64 | 1,223,666 |
| 2016-01-06 | $4.59 | $4.62 | $4.56 | $4.60 | $2.67 | 885,404 |
| 2016-01-05 | $4.59 | $4.63 | $4.57 | $4.62 | $2.68 | 1,007,942 |
| 2016-01-04 | $4.54 | $4.60 | $4.52 | $4.60 | $2.67 | 1,084,160 |
| 2015-12-31 | $4.56 | $4.60 | $4.55 | $4.57 | $2.65 | 1,111,193 |
| 2015-12-30 | $4.57 | $4.59 | $4.55 | $4.57 | $2.65 | 1,467,357 |
| 2015-12-29 | $4.59 | $4.60 | $4.56 | $4.57 | $2.65 | 1,175,636 |
| 2015-12-28 | $4.62 | $4.63 | $4.59 | $4.60 | $2.65 | 811,039 |
| 2015-12-24 | $4.62 | $4.65 | $4.62 | $4.64 | $2.67 | 244,344 |
| 2015-12-23 | $4.58 | $4.63 | $4.58 | $4.62 | $2.65 | 950,673 |
| 2015-12-22 | $4.56 | $4.59 | $4.55 | $4.58 | $2.63 | 1,258,590 |
| 2015-12-21 | $4.52 | $4.58 | $4.52 | $4.57 | $2.63 | 904,610 |
| 2015-12-18 | $4.52 | $4.55 | $4.50 | $4.53 | $2.61 | 1,346,693 |
| 2015-12-17 | $4.48 | $4.53 | $4.48 | $4.51 | $2.59 | 1,656,708 |
| 2015-12-16 | $4.47 | $4.50 | $4.46 | $4.48 | $2.58 | 1,615,794 |
| 2015-12-15 | $4.40 | $4.47 | $4.40 | $4.47 | $2.57 | 935,417 |
| 2015-12-14 | $4.42 | $4.46 | $4.35 | $4.40 | $2.53 | 1,777,606 |
| 2015-12-11 | $4.49 | $4.50 | $4.42 | $4.42 | $2.54 | 1,057,585 |
| 2015-12-10 | $4.52 | $4.53 | $4.50 | $4.50 | $2.59 | 784,065 |
| 2015-12-09 | $4.52 | $4.56 | $4.50 | $4.50 | $2.59 | 519,309 |
| 2015-12-08 | $4.48 | $4.51 | $4.42 | $4.50 | $2.59 | 864,188 |
| 2015-12-07 | $4.55 | $4.57 | $4.48 | $4.48 | $2.58 | 999,400 |
| 2015-12-04 | $4.58 | $4.60 | $4.57 | $4.57 | $2.63 | 548,187 |
| 2015-12-03 | $4.53 | $4.58 | $4.53 | $4.57 | $2.63 | 586,436 |
| 2015-12-02 | $4.57 | $4.59 | $4.54 | $4.54 | $2.61 | 853,117 |
| 2015-12-01 | $4.51 | $4.57 | $4.51 | $4.57 | $2.63 | 1,216,619 |
| 2015-11-30 | $4.55 | $4.55 | $4.50 | $4.50 | $2.59 | 859,220 |
| 2015-11-27 | $4.53 | $4.54 | $4.52 | $4.52 | $2.60 | 245,171 |
| 2015-11-25 | $4.49 | $4.55 | $4.49 | $4.53 | $2.61 | 787,130 |
| 2015-11-24 | $4.48 | $4.51 | $4.47 | $4.50 | $2.59 | 2,100,671 |
| 2015-11-23 | $4.49 | $4.50 | $4.48 | $4.48 | $2.58 | 728,460 |
| 2015-11-20 | $4.50 | $4.53 | $4.48 | $4.49 | $2.58 | 818,545 |
| 2015-11-19 | $4.49 | $4.53 | $4.48 | $4.49 | $2.58 | 1,004,290 |
| 2015-11-18 | $4.50 | $4.52 | $4.48 | $4.49 | $2.56 | 718,117 |
| 2015-11-17 | $4.51 | $4.55 | $4.50 | $4.51 | $2.57 | 531,296 |
| 2015-11-16 | $4.48 | $4.53 | $4.48 | $4.51 | $2.57 | 918,738 |
| 2015-11-13 | $4.48 | $4.51 | $4.48 | $4.49 | $2.56 | 602,299 |
| 2015-11-12 | $4.51 | $4.55 | $4.47 | $4.49 | $2.56 | 1,417,455 |
| 2015-11-11 | $4.53 | $4.56 | $4.50 | $4.50 | $2.57 | 774,835 |
| 2015-11-10 | $4.53 | $4.56 | $4.52 | $4.52 | $2.58 | 624,363 |
| 2015-11-09 | $4.61 | $4.61 | $4.54 | $4.55 | $2.60 | 764,359 |
| 2015-11-06 | $4.64 | $4.66 | $4.58 | $4.61 | $2.63 | 834,813 |
| 2015-11-05 | $4.68 | $4.69 | $4.65 | $4.66 | $2.66 | 507,726 |
| 2015-11-04 | $4.73 | $4.74 | $4.67 | $4.68 | $2.67 | 1,008,416 |
| 2015-11-03 | $4.76 | $4.77 | $4.73 | $4.73 | $2.70 | 460,583 |
| 2015-11-02 | $4.74 | $4.77 | $4.73 | $4.75 | $2.71 | 465,111 |
| 2015-10-30 | $4.79 | $4.80 | $4.74 | $4.75 | $2.71 | 621,784 |
| 2015-10-29 | $4.80 | $4.81 | $4.78 | $4.79 | $2.73 | 398,358 |
| 2015-10-28 | $4.80 | $4.82 | $4.77 | $4.80 | $2.74 | 738,715 |
| 2015-10-27 | $4.80 | $4.82 | $4.77 | $4.77 | $2.72 | 485,610 |
| 2015-10-26 | $4.75 | $4.81 | $4.75 | $4.81 | $2.74 | 705,943 |
| 2015-10-23 | $4.73 | $4.77 | $4.71 | $4.74 | $2.70 | 661,985 |
| 2015-10-22 | $4.71 | $4.73 | $4.69 | $4.73 | $2.70 | 493,258 |
| 2015-10-21 | $4.72 | $4.72 | $4.70 | $4.72 | $2.69 | 523,839 |
| 2015-10-20 | $4.71 | $4.72 | $4.69 | $4.70 | $2.68 | 460,962 |
| 2015-10-19 | $4.70 | $4.71 | $4.68 | $4.70 | $2.68 | 650,516 |
| 2015-10-16 | $4.74 | $4.75 | $4.70 | $4.74 | $2.68 | 571,856 |
| 2015-10-15 | $4.70 | $4.73 | $4.69 | $4.73 | $2.68 | 961,583 |
| 2015-10-14 | $4.68 | $4.70 | $4.66 | $4.67 | $2.65 | 1,058,211 |
| 2015-10-13 | $4.74 | $4.75 | $4.68 | $4.68 | $2.65 | 1,772,515 |
| 2015-10-12 | $4.71 | $4.75 | $4.68 | $4.75 | $2.69 | 985,171 |
| 2015-10-09 | $4.63 | $4.71 | $4.62 | $4.70 | $2.66 | 1,016,371 |
| 2015-10-08 | $4.57 | $4.63 | $4.55 | $4.62 | $2.62 | 695,884 |
| 2015-10-07 | $4.55 | $4.60 | $4.54 | $4.57 | $2.59 | 898,559 |
| 2015-10-06 | $4.53 | $4.54 | $4.52 | $4.54 | $2.57 | 379,337 |
| 2015-10-05 | $4.49 | $4.52 | $4.49 | $4.52 | $2.56 | 492,562 |
| 2015-10-02 | $4.47 | $4.51 | $4.46 | $4.51 | $2.55 | 320,854 |
| 2015-10-01 | $4.50 | $4.50 | $4.46 | $4.50 | $2.55 | 774,981 |
| 2015-09-30 | $4.48 | $4.50 | $4.46 | $4.50 | $2.55 | 1,090,843 |
| 2015-09-29 | $4.47 | $4.48 | $4.44 | $4.46 | $2.53 | 853,988 |
| 2015-09-28 | $4.52 | $4.53 | $4.45 | $4.47 | $2.53 | 596,149 |
| 2015-09-25 | $4.49 | $4.52 | $4.49 | $4.51 | $2.55 | 755,344 |
| 2015-09-24 | $4.50 | $4.50 | $4.47 | $4.49 | $2.54 | 603,779 |
| 2015-09-23 | $4.51 | $4.52 | $4.50 | $4.50 | $2.55 | 455,239 |
| 2015-09-22 | $4.49 | $4.51 | $4.48 | $4.49 | $2.54 | 399,688 |
| 2015-09-21 | $4.53 | $4.55 | $4.51 | $4.51 | $2.55 | 773,286 |
| 2015-09-18 | $4.52 | $4.54 | $4.52 | $4.53 | $2.57 | 547,207 |
| 2015-09-17 | $4.49 | $4.52 | $4.43 | $4.52 | $2.56 | 752,487 |
| 2015-09-16 | $4.48 | $4.52 | $4.48 | $4.50 | $2.53 | 550,571 |
| 2015-09-15 | $4.48 | $4.49 | $4.46 | $4.48 | $2.52 | 601,345 |
| 2015-09-14 | $4.50 | $4.52 | $4.48 | $4.48 | $2.52 | 552,469 |
| 2015-09-11 | $4.48 | $4.50 | $4.46 | $4.49 | $2.52 | 643,281 |
| 2015-09-10 | $4.51 | $4.52 | $4.46 | $4.50 | $2.53 | 968,208 |
| 2015-09-09 | $4.54 | $4.55 | $4.52 | $4.54 | $2.55 | 448,370 |
| 2015-09-08 | $4.49 | $4.56 | $4.49 | $4.54 | $2.55 | 736,077 |
| 2015-09-04 | $4.52 | $4.53 | $4.47 | $4.50 | $2.53 | 739,179 |
| 2015-09-03 | $4.54 | $4.55 | $4.52 | $4.53 | $2.55 | 725,947 |
| 2015-09-02 | $4.49 | $4.53 | $4.48 | $4.52 | $2.54 | 813,520 |
| 2015-09-01 | $4.47 | $4.50 | $4.46 | $4.49 | $2.52 | 864,638 |
| 2015-08-31 | $4.53 | $4.53 | $4.50 | $4.50 | $2.53 | 854,398 |
| 2015-08-28 | $4.51 | $4.53 | $4.50 | $4.51 | $2.54 | 373,637 |
| 2015-08-27 | $4.52 | $4.55 | $4.50 | $4.51 | $2.54 | 1,056,062 |
| 2015-08-26 | $4.54 | $4.54 | $4.47 | $4.49 | $2.52 | 825,138 |
| 2015-08-25 | $4.50 | $4.54 | $4.47 | $4.50 | $2.53 | 693,870 |
| 2015-08-24 | $4.61 | $4.62 | $4.38 | $4.45 | $2.50 | 1,191,317 |
| 2015-08-21 | $4.65 | $4.68 | $4.55 | $4.65 | $2.61 | 1,803,556 |
| 2015-08-20 | $4.67 | $4.69 | $4.66 | $4.67 | $2.62 | 677,889 |
| 2015-08-19 | $4.69 | $4.71 | $4.69 | $4.71 | $2.63 | 631,793 |
| 2015-08-18 | $4.69 | $4.72 | $4.69 | $4.71 | $2.63 | 952,636 |
| 2015-08-17 | $4.72 | $4.73 | $4.69 | $4.72 | $2.63 | 748,652 |
| 2015-08-14 | $4.73 | $4.74 | $4.70 | $4.74 | $2.64 | 541,606 |
| 2015-08-13 | $4.71 | $4.74 | $4.71 | $4.72 | $2.63 | 399,684 |
| 2015-08-12 | $4.70 | $4.74 | $4.70 | $4.72 | $2.63 | 920,384 |
| 2015-08-11 | $4.74 | $4.75 | $4.70 | $4.72 | $2.63 | 744,136 |
| 2015-08-10 | $4.73 | $4.76 | $4.73 | $4.76 | $2.66 | 495,970 |
| 2015-08-07 | $4.73 | $4.76 | $4.69 | $4.74 | $2.64 | 807,451 |
| 2015-08-06 | $4.75 | $4.77 | $4.73 | $4.73 | $2.64 | 481,160 |
| 2015-08-05 | $4.75 | $4.77 | $4.75 | $4.77 | $2.66 | 638,443 |
| 2015-08-04 | $4.69 | $4.75 | $4.69 | $4.73 | $2.64 | 599,458 |
| 2015-08-03 | $4.71 | $4.72 | $4.68 | $4.69 | $2.62 | 1,119,029 |
| 2015-07-31 | $4.70 | $4.75 | $4.70 | $4.73 | $2.64 | 619,967 |
| 2015-07-30 | $4.68 | $4.72 | $4.68 | $4.71 | $2.63 | 937,655 |
| 2015-07-29 | $4.68 | $4.73 | $4.67 | $4.70 | $2.62 | 1,690,717 |
| 2015-07-28 | $4.71 | $4.75 | $4.71 | $4.75 | $2.65 | 706,423 |
| 2015-07-27 | $4.70 | $4.71 | $4.67 | $4.70 | $2.62 | 892,184 |
| 2015-07-24 | $4.74 | $4.74 | $4.69 | $4.72 | $2.63 | 886,987 |
| 2015-07-23 | $4.74 | $4.77 | $4.73 | $4.73 | $2.64 | 1,013,620 |
| 2015-07-22 | $4.76 | $4.79 | $4.74 | $4.75 | $2.65 | 780,232 |
| 2015-07-21 | $4.76 | $4.80 | $4.72 | $4.80 | $2.68 | 915,246 |
| 2015-07-20 | $4.80 | $4.81 | $4.77 | $4.78 | $2.67 | 784,838 |
| 2015-07-17 | $4.81 | $4.82 | $4.79 | $4.81 | $2.68 | 673,358 |
| 2015-07-16 | $4.80 | $4.82 | $4.79 | $4.82 | $2.67 | 548,094 |
| 2015-07-15 | $4.83 | $4.85 | $4.81 | $4.81 | $2.66 | 563,929 |
| 2015-07-14 | $4.85 | $4.88 | $4.81 | $4.84 | $2.68 | 987,375 |
| 2015-07-13 | $4.89 | $4.90 | $4.85 | $4.86 | $2.69 | 812,903 |
| 2015-07-10 | $4.94 | $4.94 | $4.89 | $4.90 | $2.71 | 959,949 |
| 2015-07-09 | $4.87 | $4.91 | $4.86 | $4.91 | $2.72 | 854,589 |
| 2015-07-08 | $4.87 | $4.89 | $4.85 | $4.87 | $2.70 | 677,020 |
| 2015-07-07 | $4.86 | $4.90 | $4.84 | $4.90 | $2.71 | 802,896 |
| 2015-07-06 | $4.90 | $4.90 | $4.85 | $4.87 | $2.70 | 1,669,169 |
| 2015-07-02 | $4.95 | $4.96 | $4.92 | $4.92 | $2.73 | 728,764 |
| 2015-07-01 | $4.95 | $4.97 | $4.94 | $4.97 | $2.75 | 696,010 |
| 2015-06-30 | $4.93 | $4.98 | $4.92 | $4.96 | $2.75 | 1,346,458 |
| 2015-06-29 | $4.94 | $4.94 | $4.89 | $4.90 | $2.71 | 895,388 |
| 2015-06-26 | $4.93 | $4.98 | $4.91 | $4.95 | $2.74 | 1,359,363 |
| 2015-06-25 | $5.05 | $5.06 | $4.99 | $5.00 | $2.77 | 1,144,929 |
| 2015-06-24 | $5.04 | $5.06 | $5.03 | $5.05 | $2.80 | 889,656 |
| 2015-06-23 | $5.01 | $5.05 | $5.00 | $5.05 | $2.80 | 894,606 |
| 2015-06-22 | $5.04 | $5.06 | $4.99 | $5.00 | $2.77 | 1,127,851 |
| 2015-06-19 | $5.03 | $5.06 | $5.02 | $5.03 | $2.79 | 669,079 |
| 2015-06-18 | $5.01 | $5.03 | $5.01 | $5.03 | $2.79 | 585,046 |
| 2015-06-17 | $5.03 | $5.04 | $5.00 | $5.04 | $2.77 | 1,071,685 |
| 2015-06-16 | $5.02 | $5.05 | $5.02 | $5.04 | $2.77 | 755,613 |
| 2015-06-15 | $5.05 | $5.07 | $5.00 | $5.02 | $2.76 | 1,249,839 |
| 2015-06-12 | $5.08 | $5.09 | $5.04 | $5.05 | $2.78 | 407,370 |
| 2015-06-11 | $5.05 | $5.09 | $5.04 | $5.06 | $2.78 | 967,311 |
| 2015-06-10 | $5.04 | $5.11 | $5.04 | $5.05 | $2.78 | 877,190 |
| 2015-06-09 | $5.05 | $5.07 | $5.02 | $5.04 | $2.77 | 1,089,791 |
| 2015-06-08 | $5.07 | $5.09 | $5.04 | $5.06 | $2.78 | 1,076,447 |
| 2015-06-05 | $5.18 | $5.18 | $5.08 | $5.10 | $2.81 | 954,167 |
| 2015-06-04 | $5.29 | $5.31 | $4.67 | $5.20 | $2.86 | 2,143,921 |
| 2015-06-03 | $5.35 | $5.36 | $5.29 | $5.30 | $2.92 | 767,099 |
| 2015-06-02 | $5.30 | $5.33 | $5.29 | $5.33 | $2.93 | 467,269 |
| 2015-06-01 | $5.32 | $5.33 | $5.27 | $5.29 | $2.91 | 708,235 |
| 2015-05-29 | $5.36 | $5.37 | $5.30 | $5.30 | $2.92 | 626,370 |
| 2015-05-28 | $5.33 | $5.34 | $5.31 | $5.33 | $2.93 | 444,050 |
| 2015-05-27 | $5.37 | $5.38 | $5.31 | $5.34 | $2.94 | 1,026,250 |
| 2015-05-26 | $5.40 | $5.44 | $5.37 | $5.37 | $2.95 | 656,765 |
| 2015-05-22 | $5.43 | $5.44 | $5.42 | $5.43 | $2.99 | 383,287 |
| 2015-05-21 | $5.44 | $5.45 | $5.42 | $5.43 | $2.99 | 537,070 |
| 2015-05-20 | $5.45 | $5.46 | $5.43 | $5.46 | $3.00 | 513,424 |
| 2015-05-19 | $5.48 | $5.49 | $5.47 | $5.49 | $3.00 | 374,557 |
| 2015-05-18 | $5.47 | $5.49 | $5.47 | $5.49 | $3.00 | 517,393 |
| 2015-05-15 | $5.47 | $5.49 | $5.47 | $5.47 | $2.99 | 324,621 |
| 2015-05-14 | $5.46 | $5.48 | $5.46 | $5.47 | $2.99 | 404,290 |
Aberdeen Asia-Pacific Income Fund Inc (FAX) News Headlines
Recent Aberdeen Asia-Pacific Income Fund Inc (FAX) News
Similar Companies to Aberdeen Asia-Pacific Income Fund Inc (FAX) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |