Naturgy Energy Group S.A. (GASNY) Exchange: PINK
Data as of May 2, 2025
$5.70 ($0.05) 0.88%
Naturgy Energy Group S.A. - Daily Information
Click for more stock information on Naturgy Energy Group S.A..| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $5.70 |
| Previous Close | $5.70 |
| High | $5.70 |
| Low | $5.70 |
| Adjusted Open | $5.70 |
| Previous Adjusted Close | $5.70 |
| Adjusted High | $5.70 |
| Adjusted Low | $5.70 |
About Naturgy Energy Group S.A. (GASNY)
No Description Available
Invest in Naturgy Energy Group S.A. (GASNY)
Historical Stock Data for Naturgy Energy Group S.A. (GASNY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 540 |
| 2025-05-01 | $6.09 | $6.12 | $5.65 | $5.65 | $5.65 | 1,027 |
| 2025-04-30 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 39 |
| 2025-04-29 | $5.96 | $5.96 | $5.86 | $5.92 | $5.92 | 2,438 |
| 2025-04-28 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 102 |
| 2025-04-25 | $5.80 | $5.80 | $5.71 | $5.71 | $5.71 | 655 |
| 2025-04-24 | $5.84 | $5.84 | $5.70 | $5.70 | $5.70 | 877 |
| 2025-04-23 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 256 |
| 2025-04-22 | $5.78 | $5.83 | $5.78 | $5.78 | $5.78 | 25,328 |
| 2025-04-21 | $5.80 | $5.86 | $5.58 | $5.86 | $5.86 | 2,325 |
| 2025-04-17 | $5.72 | $5.76 | $5.58 | $5.58 | $5.58 | 5,591 |
| 2025-04-16 | $5.69 | $5.70 | $5.69 | $5.69 | $5.69 | 1,317 |
| 2025-04-15 | $5.54 | $5.56 | $5.40 | $5.41 | $5.41 | 2,007 |
| 2025-04-14 | $5.34 | $5.49 | $5.34 | $5.45 | $5.45 | 2,348 |
| 2025-04-11 | $5.46 | $5.46 | $5.35 | $5.35 | $5.35 | 6,535 |
| 2025-04-10 | $5.32 | $5.34 | $5.32 | $5.34 | $5.34 | 6,436 |
| 2025-04-09 | $5.15 | $5.30 | $5.12 | $5.16 | $5.16 | 22,970 |
| 2025-04-08 | $5.24 | $5.24 | $5.11 | $5.11 | $5.11 | 1,337 |
| 2025-04-07 | $5.35 | $5.37 | $5.29 | $5.29 | $5.16 | 2,450 |
| 2025-04-04 | $5.54 | $5.54 | $5.50 | $5.50 | $5.36 | 787 |
| 2025-04-03 | $5.77 | $5.77 | $5.61 | $5.61 | $5.47 | 585 |
| 2025-04-02 | $5.60 | $5.60 | $5.52 | $5.52 | $5.38 | 770 |
| 2025-04-01 | $5.53 | $5.53 | $5.39 | $5.39 | $5.26 | 12,440 |
| 2025-03-31 | $5.50 | $5.50 | $5.48 | $5.48 | $5.48 | 22,468 |
| 2025-03-28 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 6 |
| 2025-03-27 | $5.49 | $5.49 | $5.48 | $5.48 | $5.48 | 540 |
| 2025-03-26 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 2,675 |
| 2025-03-25 | $5.42 | $5.52 | $5.42 | $5.45 | $5.45 | 10,112 |
| 2025-03-24 | $5.36 | $5.58 | $5.36 | $5.42 | $5.42 | 14,989 |
| 2025-03-21 | $5.45 | $5.45 | $5.34 | $5.34 | $5.34 | 2,538 |
| 2025-03-20 | $5.43 | $5.44 | $5.33 | $5.44 | $5.44 | 1,076 |
| 2025-03-19 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 3 |
| 2025-03-18 | $5.45 | $5.45 | $5.37 | $5.37 | $5.37 | 106,717 |
| 2025-03-17 | $5.45 | $5.46 | $5.43 | $5.46 | $5.46 | 2,879 |
| 2025-03-14 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 106 |
| 2025-03-13 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 467 |
| 2025-03-12 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 542 |
| 2025-03-11 | $5.34 | $5.37 | $5.30 | $5.37 | $5.37 | 2,374 |
| 2025-03-10 | $5.31 | $5.31 | $5.29 | $5.29 | $5.29 | 644 |
| 2025-03-07 | $5.28 | $5.33 | $5.28 | $5.33 | $5.33 | 1,657 |
| 2025-03-06 | $5.33 | $5.34 | $5.24 | $5.24 | $5.24 | 9,596 |
| 2025-03-05 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 329 |
| 2025-03-04 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 267 |
| 2025-03-03 | $5.18 | $5.18 | $5.16 | $5.16 | $5.16 | 3,984 |
| 2025-02-28 | $5.11 | $5.12 | $5.11 | $5.12 | $5.12 | 1,839 |
| 2025-02-27 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 103 |
| 2025-02-26 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 220 |
| 2025-02-25 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 260 |
| 2025-02-24 | $5.25 | $5.25 | $5.21 | $5.23 | $5.23 | 685 |
| 2025-02-21 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 231 |
| 2025-02-20 | $5.31 | $5.31 | $5.20 | $5.20 | $5.20 | 4,590 |
| 2025-02-19 | $5.09 | $5.09 | $5.02 | $5.02 | $5.02 | 496 |
| 2025-02-18 | $5.04 | $5.10 | $5.04 | $5.06 | $5.06 | 1,045 |
| 2025-02-14 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 1 |
| 2025-02-13 | $5.05 | $5.12 | $5.04 | $5.04 | $5.04 | 1,555 |
| 2025-02-12 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 72 |
| 2025-02-11 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 304 |
| 2025-02-10 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 323 |
| 2025-02-07 | $5.02 | $5.02 | $5.00 | $5.00 | $5.00 | 2,842 |
| 2025-02-06 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 220 |
| 2025-02-05 | $5.04 | $5.05 | $5.01 | $5.05 | $5.05 | 2,049 |
| 2025-02-04 | $5.00 | $5.00 | $4.97 | $4.97 | $4.97 | 1,229 |
| 2025-02-03 | $4.90 | $4.91 | $4.85 | $4.85 | $4.85 | 1,382 |
| 2025-01-31 | $4.86 | $4.86 | $4.83 | $4.84 | $4.84 | 3,126 |
| 2025-01-30 | $4.84 | $4.84 | $4.75 | $4.75 | $4.75 | 1,077 |
| 2025-01-29 | $4.80 | $4.80 | $4.77 | $4.77 | $4.77 | 2,960 |
| 2025-01-28 | $4.81 | $4.81 | $4.80 | $4.80 | $4.80 | 2,952 |
| 2025-01-27 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 39 |
| 2025-01-24 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 2,814 |
| 2025-01-23 | $4.86 | $4.89 | $4.86 | $4.87 | $4.87 | 1,192 |
| 2025-01-22 | $4.81 | $4.81 | $4.79 | $4.81 | $4.81 | 11,290 |
| 2025-01-21 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 979 |
| 2025-01-17 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 984 |
| 2025-01-16 | $4.77 | $4.77 | $4.74 | $4.77 | $4.77 | 1,727 |
| 2025-01-15 | $4.76 | $4.78 | $4.75 | $4.76 | $4.76 | 11,756 |
| 2025-01-14 | $4.73 | $4.73 | $4.72 | $4.72 | $4.72 | 3,699 |
| 2025-01-13 | $4.68 | $4.68 | $4.60 | $4.67 | $4.67 | 1,702 |
| 2025-01-10 | $4.66 | $4.67 | $4.65 | $4.65 | $4.65 | 10,188 |
| 2025-01-08 | $4.82 | $4.84 | $4.82 | $4.84 | $4.84 | 1,890 |
| 2025-01-07 | $4.90 | $4.90 | $4.85 | $4.85 | $4.85 | 69,887 |
| 2025-01-06 | $4.86 | $4.88 | $4.86 | $4.88 | $4.88 | 2,521 |
| 2025-01-03 | $4.88 | $4.90 | $4.88 | $4.90 | $4.90 | 552 |
| 2025-01-02 | $4.88 | $4.88 | $4.86 | $4.86 | $4.86 | 3,186 |
| 2024-12-31 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 407 |
| 2024-12-30 | $4.80 | $4.80 | $4.72 | $4.72 | $4.72 | 6,908 |
| 2024-12-27 | $4.70 | $4.73 | $4.70 | $4.73 | $4.73 | 1,658 |
| 2024-12-26 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 677 |
| 2024-12-24 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
| 2024-12-23 | $4.76 | $4.76 | $4.66 | $4.76 | $4.76 | 6,066 |
| 2024-12-20 | $4.66 | $4.75 | $4.66 | $4.72 | $4.72 | 2,483 |
| 2024-12-19 | $4.66 | $4.66 | $4.60 | $4.60 | $4.60 | 21,652 |
| 2024-12-18 | $4.76 | $4.76 | $4.71 | $4.71 | $4.71 | 1,362 |
| 2024-12-17 | $4.78 | $4.78 | $4.69 | $4.77 | $4.77 | 6,685 |
| 2024-12-16 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 727 |
| 2024-12-13 | $4.81 | $4.81 | $4.70 | $4.71 | $4.71 | 3,953 |
| 2024-12-12 | $4.85 | $4.85 | $4.81 | $4.82 | $4.82 | 5,015 |
| 2024-12-11 | $4.91 | $4.91 | $4.82 | $4.83 | $4.83 | 3,764 |
| 2024-12-10 | $4.88 | $4.88 | $4.81 | $4.87 | $4.87 | 9,885 |
| 2024-12-09 | $4.89 | $4.89 | $4.82 | $4.82 | $4.82 | 394 |
| 2024-12-06 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 317 |
| 2024-12-05 | $4.88 | $4.92 | $4.88 | $4.90 | $4.90 | 5,210 |
| 2024-12-04 | $4.86 | $4.88 | $4.86 | $4.88 | $4.88 | 1,056 |
| 2024-12-03 | $4.88 | $4.90 | $4.85 | $4.90 | $4.90 | 3,594 |
| 2024-12-02 | $4.85 | $4.85 | $4.82 | $4.84 | $4.84 | 1,595 |
| 2024-11-29 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 0 |
| 2024-11-27 | $4.79 | $4.80 | $4.73 | $4.73 | $4.73 | 3,526 |
| 2024-11-26 | $4.77 | $4.77 | $4.75 | $4.75 | $4.75 | 6,887 |
| 2024-11-25 | $4.76 | $4.80 | $4.69 | $4.75 | $4.75 | 18,619 |
| 2024-11-22 | $4.69 | $4.69 | $4.68 | $4.68 | $4.68 | 1,568 |
| 2024-11-21 | $4.68 | $4.68 | $4.64 | $4.66 | $4.66 | 4,760 |
| 2024-11-20 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 1,637 |
| 2024-11-19 | $4.70 | $4.71 | $4.68 | $4.70 | $4.70 | 3,453 |
| 2024-11-18 | $4.70 | $4.73 | $4.69 | $4.71 | $4.71 | 26,866 |
| 2024-11-15 | $4.70 | $4.70 | $4.64 | $4.70 | $4.70 | 1,176 |
| 2024-11-14 | $4.61 | $4.67 | $4.61 | $4.61 | $4.61 | 17,693 |
| 2024-11-13 | $4.55 | $4.57 | $4.53 | $4.53 | $4.53 | 20,472 |
| 2024-11-12 | $4.57 | $4.57 | $4.55 | $4.55 | $4.55 | 2,278 |
| 2024-11-11 | $4.69 | $4.73 | $4.61 | $4.72 | $4.61 | 3,117 |
| 2024-11-08 | $4.60 | $4.85 | $4.60 | $4.75 | $4.64 | 4,651 |
| 2024-11-07 | $4.80 | $4.84 | $4.66 | $4.74 | $4.63 | 3,471 |
| 2024-11-06 | $4.74 | $4.74 | $4.59 | $4.67 | $4.56 | 3,649 |
| 2024-11-05 | $4.92 | $4.92 | $4.76 | $4.80 | $4.69 | 3,763 |
| 2024-11-04 | $5.00 | $5.00 | $4.94 | $4.94 | $4.82 | 791 |
| 2024-11-01 | $4.85 | $4.85 | $4.85 | $4.85 | $4.74 | 111 |
| 2024-10-31 | $4.93 | $4.93 | $4.90 | $4.90 | $4.79 | 556 |
| 2024-10-30 | $5.01 | $5.02 | $5.01 | $5.01 | $4.90 | 5,283 |
| 2024-10-29 | $4.96 | $4.98 | $4.96 | $4.98 | $4.86 | 1,670 |
| 2024-10-28 | $4.98 | $4.98 | $4.98 | $4.98 | $4.87 | 922 |
| 2024-10-25 | $4.97 | $4.97 | $4.93 | $4.93 | $4.82 | 570 |
| 2024-10-24 | $4.94 | $4.94 | $4.94 | $4.94 | $4.83 | 332 |
| 2024-10-23 | $4.92 | $4.92 | $4.92 | $4.92 | $4.81 | 261 |
| 2024-10-22 | $4.94 | $4.94 | $4.92 | $4.92 | $4.81 | 1,482 |
| 2024-10-21 | $5.05 | $5.05 | $5.05 | $5.05 | $4.93 | 30 |
| 2024-10-18 | $5.05 | $5.05 | $5.05 | $5.05 | $4.93 | 242 |
| 2024-10-17 | $5.05 | $5.05 | $5.01 | $5.01 | $4.90 | 323 |
| 2024-10-16 | $5.13 | $5.15 | $5.11 | $5.11 | $4.99 | 3,798 |
| 2024-10-15 | $5.15 | $5.15 | $5.13 | $5.13 | $5.01 | 542 |
| 2024-10-14 | $5.11 | $5.11 | $5.11 | $5.11 | $4.99 | 1,352 |
| 2024-10-11 | $5.03 | $5.03 | $5.03 | $5.03 | $4.92 | 150 |
| 2024-10-10 | $5.03 | $5.03 | $5.03 | $5.03 | $4.92 | 340 |
| 2024-10-09 | $5.11 | $5.11 | $5.11 | $5.11 | $4.99 | 181 |
| 2024-10-08 | $5.15 | $5.15 | $5.14 | $5.14 | $5.02 | 311 |
| 2024-10-07 | $5.12 | $5.12 | $5.09 | $5.09 | $4.97 | 603 |
| 2024-10-04 | $5.02 | $5.02 | $5.02 | $5.02 | $4.90 | 1,009 |
| 2024-10-03 | $5.15 | $5.15 | $5.15 | $5.15 | $5.03 | 84 |
| 2024-10-02 | $5.15 | $5.15 | $5.15 | $5.15 | $5.03 | 64 |
| 2024-10-01 | $5.15 | $5.15 | $5.15 | $5.15 | $5.03 | 4,630 |
| 2024-09-30 | $5.13 | $5.13 | $5.13 | $5.13 | $5.01 | 575 |
| 2024-09-27 | $5.18 | $5.18 | $5.17 | $5.17 | $5.05 | 311 |
| 2024-09-26 | $5.10 | $5.14 | $5.10 | $5.14 | $5.02 | 8,160 |
| 2024-09-25 | $5.09 | $5.11 | $5.02 | $5.02 | $4.91 | 8,402 |
| 2024-09-24 | $5.11 | $5.11 | $5.05 | $5.05 | $4.94 | 559 |
| 2024-09-23 | $5.06 | $5.06 | $5.04 | $5.04 | $4.93 | 2,219 |
| 2024-09-20 | $5.02 | $5.02 | $5.02 | $5.02 | $4.91 | 737 |
| 2024-09-19 | $4.87 | $4.92 | $4.87 | $4.92 | $4.81 | 550 |
| 2024-09-18 | $4.94 | $4.96 | $4.93 | $4.95 | $4.84 | 1,301 |
| 2024-09-17 | $5.09 | $5.09 | $5.06 | $5.06 | $4.94 | 1,439 |
| 2024-09-16 | $5.06 | $5.06 | $5.04 | $5.04 | $4.93 | 377 |
| 2024-09-13 | $5.05 | $5.05 | $5.05 | $5.05 | $4.93 | 277 |
| 2024-09-12 | $5.01 | $5.02 | $5.00 | $5.00 | $4.89 | 1,242 |
| 2024-09-11 | $5.02 | $5.03 | $5.02 | $5.03 | $4.91 | 1,225 |
| 2024-09-10 | $5.02 | $5.02 | $5.00 | $5.00 | $4.89 | 2,337 |
| 2024-09-09 | $5.00 | $5.01 | $4.98 | $4.98 | $4.87 | 6,330 |
| 2024-09-06 | $5.03 | $5.03 | $5.02 | $5.02 | $4.90 | 861 |
| 2024-09-05 | $5.05 | $5.05 | $5.04 | $5.05 | $4.93 | 1,302 |
| 2024-09-04 | $5.05 | $5.05 | $5.02 | $5.02 | $4.91 | 1,989 |
| 2024-09-03 | $5.01 | $5.01 | $5.01 | $5.01 | $4.89 | 459 |
| 2024-08-30 | $5.05 | $5.05 | $5.05 | $5.05 | $4.94 | 100 |
| 2024-08-29 | $5.05 | $5.05 | $5.05 | $5.05 | $4.93 | 556 |
| 2024-08-28 | $5.07 | $5.09 | $5.07 | $5.09 | $4.97 | 3,036 |
| 2024-08-27 | $5.10 | $5.10 | $5.10 | $5.10 | $4.98 | 205 |
| 2024-08-26 | $5.13 | $5.13 | $5.13 | $5.13 | $5.01 | 700 |
| 2024-08-23 | $5.09 | $5.12 | $5.09 | $5.12 | $5.01 | 2,033 |
| 2024-08-22 | $5.07 | $5.07 | $5.03 | $5.03 | $4.92 | 544 |
| 2024-08-21 | $5.02 | $5.05 | $5.02 | $5.05 | $4.93 | 7,883 |
| 2024-08-20 | $5.02 | $5.03 | $5.02 | $5.03 | $4.92 | 671 |
| 2024-08-19 | $5.03 | $5.04 | $5.03 | $5.04 | $4.92 | 8,446 |
| 2024-08-16 | $4.98 | $4.99 | $4.98 | $4.99 | $4.88 | 854 |
| 2024-08-15 | $4.93 | $4.93 | $4.92 | $4.93 | $4.81 | 7,958 |
| 2024-08-14 | $4.94 | $4.95 | $4.93 | $4.95 | $4.83 | 3,745 |
| 2024-08-13 | $4.87 | $4.88 | $4.86 | $4.88 | $4.77 | 62,222 |
| 2024-08-12 | $4.81 | $4.81 | $4.79 | $4.79 | $4.68 | 7,405 |
| 2024-08-09 | $4.79 | $4.82 | $4.77 | $4.77 | $4.66 | 13,397 |
| 2024-08-08 | $4.80 | $4.81 | $4.79 | $4.79 | $4.68 | 21,640 |
| 2024-08-07 | $4.82 | $4.83 | $4.71 | $4.71 | $4.60 | 39,983 |
| 2024-08-06 | $4.76 | $4.78 | $4.66 | $4.66 | $4.55 | 20,529 |
| 2024-08-05 | $4.79 | $4.79 | $4.70 | $4.70 | $4.59 | 3,505 |
| 2024-08-02 | $4.84 | $4.93 | $4.84 | $4.93 | $4.70 | 1,317 |
| 2024-08-01 | $4.81 | $4.81 | $4.81 | $4.81 | $4.59 | 779 |
| 2024-07-31 | $4.83 | $4.85 | $4.71 | $4.71 | $4.50 | 7,642 |
| 2024-07-30 | $4.89 | $4.90 | $4.76 | $4.87 | $4.65 | 9,252 |
| 2024-07-29 | $4.73 | $4.86 | $4.73 | $4.73 | $4.52 | 5,981 |
| 2024-07-26 | $4.85 | $4.91 | $4.73 | $4.73 | $4.52 | 2,414 |
| 2024-07-25 | $4.87 | $4.88 | $4.80 | $4.80 | $4.58 | 2,067 |
| 2024-07-24 | $4.81 | $4.81 | $4.73 | $4.73 | $4.52 | 6,183 |
| 2024-07-23 | $4.72 | $4.76 | $4.70 | $4.75 | $4.53 | 4,024 |
| 2024-07-22 | $4.74 | $4.74 | $4.64 | $4.64 | $4.43 | 7,027 |
| 2024-07-19 | $4.70 | $4.70 | $4.70 | $4.70 | $4.49 | 412 |
| 2024-07-18 | $4.77 | $4.78 | $4.73 | $4.73 | $4.52 | 10,089 |
| 2024-07-17 | $4.72 | $4.76 | $4.71 | $4.71 | $4.50 | 14,574 |
| 2024-07-16 | $4.62 | $4.64 | $4.61 | $4.63 | $4.42 | 6,221 |
| 2024-07-15 | $4.66 | $4.66 | $4.61 | $4.61 | $4.40 | 3,310 |
| 2024-07-12 | $4.70 | $4.70 | $4.69 | $4.69 | $4.48 | 4,251 |
| 2024-07-11 | $4.69 | $4.69 | $4.67 | $4.67 | $4.46 | 6,194 |
| 2024-07-10 | $4.62 | $4.62 | $4.61 | $4.61 | $4.40 | 13,808 |
| 2024-07-09 | $4.55 | $4.57 | $4.54 | $4.55 | $4.35 | 7,835 |
| 2024-07-08 | $4.55 | $4.55 | $4.54 | $4.54 | $4.34 | 18,697 |
| 2024-07-05 | $4.51 | $4.56 | $4.49 | $4.51 | $4.31 | 43,688 |
| 2024-07-03 | $4.44 | $4.44 | $4.42 | $4.42 | $4.22 | 5,457 |
| 2024-07-02 | $4.36 | $4.36 | $4.31 | $4.32 | $4.12 | 46,880 |
| 2024-07-01 | $4.38 | $4.39 | $4.37 | $4.38 | $4.18 | 13,225 |
| 2024-06-28 | $4.28 | $4.28 | $4.25 | $4.25 | $4.06 | 19,791 |
| 2024-06-27 | $4.29 | $4.31 | $4.28 | $4.29 | $4.09 | 14,718 |
| 2024-06-26 | $4.34 | $4.36 | $4.34 | $4.34 | $4.15 | 21,805 |
| 2024-06-25 | $4.36 | $4.40 | $4.35 | $4.35 | $4.15 | 21,576 |
| 2024-06-24 | $4.37 | $4.42 | $4.37 | $4.40 | $4.20 | 34,926 |
| 2024-06-21 | $4.29 | $4.29 | $4.23 | $4.25 | $4.06 | 50,496 |
| 2024-06-20 | $4.34 | $4.35 | $4.31 | $4.31 | $4.12 | 20,925 |
| 2024-06-18 | $4.35 | $4.38 | $4.33 | $4.35 | $4.15 | 19,810 |
| 2024-06-17 | $4.32 | $4.34 | $4.31 | $4.31 | $4.12 | 13,771 |
| 2024-06-14 | $4.44 | $4.44 | $4.42 | $4.42 | $4.42 | 5,071 |
| 2024-06-13 | $4.50 | $4.51 | $4.46 | $4.46 | $4.46 | 9,839 |
| 2024-06-12 | $4.48 | $4.48 | $4.44 | $4.44 | $4.44 | 24,115 |
| 2024-06-11 | $4.51 | $4.52 | $4.43 | $4.43 | $4.43 | 89,057 |
| 2024-06-10 | $5.27 | $5.27 | $4.97 | $5.03 | $5.03 | 88,710 |
| 2024-06-07 | $5.26 | $5.27 | $5.20 | $5.20 | $5.20 | 1,954 |
| 2024-06-06 | $5.30 | $5.31 | $5.29 | $5.29 | $5.29 | 4,159 |
| 2024-06-05 | $5.29 | $5.29 | $5.27 | $5.29 | $5.29 | 3,691 |
| 2024-06-04 | $5.34 | $5.34 | $5.31 | $5.31 | $5.31 | 8,482 |
| 2024-06-03 | $5.33 | $5.39 | $5.27 | $5.39 | $5.39 | 1,338 |
| 2024-05-31 | $5.29 | $5.32 | $5.29 | $5.29 | $5.29 | 25,265 |
| 2024-05-30 | $5.27 | $5.29 | $5.27 | $5.28 | $5.28 | 3,023 |
| 2024-05-29 | $5.26 | $5.26 | $5.22 | $5.22 | $5.22 | 2,983 |
| 2024-05-28 | $5.33 | $5.34 | $5.29 | $5.33 | $5.33 | 2,732 |
| 2024-05-24 | $5.25 | $5.27 | $5.25 | $5.27 | $5.27 | 27,533 |
| 2024-05-23 | $5.31 | $5.32 | $5.26 | $5.26 | $5.26 | 6,764 |
| 2024-05-22 | $5.34 | $5.35 | $5.32 | $5.34 | $5.34 | 1,745 |
| 2024-05-21 | $5.38 | $5.38 | $5.36 | $5.36 | $5.36 | 3,748 |
| 2024-05-20 | $5.36 | $5.38 | $5.32 | $5.32 | $5.32 | 8,906 |
| 2024-05-17 | $5.39 | $5.41 | $5.39 | $5.41 | $5.41 | 1,531 |
| 2024-05-16 | $5.34 | $5.35 | $5.33 | $5.35 | $5.35 | 1,643 |
| 2024-05-15 | $5.35 | $5.36 | $5.34 | $5.36 | $5.36 | 6,665 |
| 2024-05-14 | $5.35 | $5.36 | $5.33 | $5.35 | $5.35 | 7,186 |
| 2024-05-13 | $5.30 | $5.33 | $5.28 | $5.28 | $5.28 | 6,874 |
| 2024-05-10 | $5.24 | $5.26 | $5.21 | $5.26 | $5.26 | 1,978 |
| 2024-05-09 | $5.20 | $5.21 | $5.19 | $5.19 | $5.19 | 4,912 |
| 2024-05-08 | $5.17 | $5.19 | $5.15 | $5.18 | $5.18 | 12,014 |
| 2024-05-07 | $5.11 | $5.14 | $5.10 | $5.14 | $5.14 | 38,333 |
| 2024-05-06 | $5.11 | $5.15 | $5.11 | $5.11 | $5.11 | 3,732 |
| 2024-05-03 | $5.12 | $5.14 | $5.12 | $5.14 | $5.14 | 4,209 |
| 2024-05-02 | $5.05 | $5.08 | $5.04 | $5.08 | $5.08 | 2,796 |
| 2024-05-01 | $4.95 | $5.13 | $4.86 | $5.02 | $5.02 | 13,054 |
| 2024-04-30 | $5.03 | $5.05 | $5.01 | $5.02 | $5.02 | 18,436 |
| 2024-04-29 | $5.09 | $5.10 | $5.07 | $5.07 | $5.07 | 16,389 |
| 2024-04-26 | $4.95 | $4.96 | $4.94 | $4.96 | $4.96 | 14,929 |
| 2024-04-25 | $4.95 | $4.98 | $4.93 | $4.97 | $4.97 | 29,732 |
| 2024-04-24 | $5.05 | $5.08 | $5.05 | $5.08 | $5.08 | 15,911 |
| 2024-04-23 | $5.01 | $5.05 | $4.99 | $5.05 | $5.05 | 61,642 |
| 2024-04-22 | $4.88 | $4.94 | $4.88 | $4.94 | $4.94 | 10,288 |
| 2024-04-19 | $4.81 | $4.86 | $4.81 | $4.83 | $4.83 | 8,027 |
| 2024-04-18 | $4.88 | $4.88 | $4.81 | $4.81 | $4.81 | 114,827 |
| 2024-04-17 | $4.77 | $4.85 | $4.77 | $4.83 | $4.83 | 232,327 |
| 2024-04-16 | $4.56 | $4.59 | $4.47 | $4.57 | $4.57 | 271,352 |
| 2024-04-15 | $4.37 | $4.39 | $4.32 | $4.39 | $4.39 | 62,002 |
| 2024-04-12 | $4.41 | $4.42 | $4.33 | $4.37 | $4.37 | 25,633 |
| 2024-04-11 | $4.43 | $4.43 | $4.31 | $4.37 | $4.37 | 219,238 |
| 2024-04-10 | $4.27 | $4.56 | $4.27 | $4.31 | $4.23 | 73,565 |
| 2024-04-09 | $4.40 | $4.42 | $4.34 | $4.34 | $4.26 | 197,114 |
| 2024-04-08 | $4.38 | $4.44 | $4.32 | $4.33 | $4.25 | 87,718 |
| 2024-04-05 | $4.38 | $4.43 | $4.31 | $4.33 | $4.33 | 96,244 |
| 2024-04-04 | $4.39 | $4.44 | $4.30 | $4.31 | $4.31 | 94,027 |
| 2024-04-03 | $4.36 | $4.40 | $4.31 | $4.31 | $4.31 | 94,027 |
| 2024-04-02 | $4.32 | $4.35 | $4.27 | $4.27 | $4.27 | 118,797 |
| 2024-04-01 | $4.27 | $4.37 | $4.15 | $4.15 | $4.15 | 9,259 |
| 2024-03-28 | $4.28 | $4.30 | $4.27 | $4.29 | $4.29 | 270,495 |
| 2024-03-27 | $4.29 | $4.32 | $4.28 | $4.29 | $4.29 | 44,290 |
| 2024-03-26 | $4.29 | $4.30 | $4.26 | $4.27 | $4.27 | 92,216 |
| 2024-03-25 | $4.24 | $4.25 | $4.23 | $4.25 | $4.25 | 58,944 |
| 2024-03-22 | $4.22 | $4.22 | $4.19 | $4.19 | $4.19 | 19,101 |
| 2024-03-21 | $4.27 | $4.29 | $4.23 | $4.23 | $4.23 | 43,698 |
| 2024-03-20 | $4.27 | $4.29 | $4.24 | $4.28 | $4.28 | 86,271 |
| 2024-03-19 | $4.29 | $4.32 | $4.28 | $4.31 | $4.31 | 74,280 |
| 2024-03-18 | $4.26 | $4.26 | $4.21 | $4.21 | $4.21 | 43,334 |
| 2024-03-15 | $4.33 | $4.34 | $4.32 | $4.32 | $4.32 | 27,789 |
| 2024-03-14 | $4.28 | $4.28 | $4.22 | $4.23 | $4.23 | 150,847 |
| 2024-03-13 | $4.25 | $4.25 | $4.21 | $4.24 | $4.24 | 45,538 |
| 2024-03-12 | $4.28 | $4.29 | $4.24 | $4.24 | $4.24 | 45,538 |
| 2024-03-11 | $4.41 | $4.41 | $4.34 | $4.34 | $4.34 | 33,761 |
| 2024-03-08 | $4.43 | $4.43 | $4.40 | $4.41 | $4.41 | 9,056 |
| 2024-03-07 | $4.53 | $4.53 | $4.49 | $4.51 | $4.51 | 37,812 |
| 2024-03-06 | $4.53 | $4.53 | $4.45 | $4.45 | $4.45 | 73,914 |
| 2024-03-05 | $4.48 | $4.50 | $4.45 | $4.46 | $4.46 | 37,455 |
| 2024-03-04 | $4.40 | $4.41 | $4.38 | $4.38 | $4.38 | 36,588 |
| 2024-03-01 | $4.51 | $4.53 | $4.50 | $4.50 | $4.50 | 27,098 |
| 2024-02-29 | $4.74 | $4.78 | $4.65 | $4.65 | $4.65 | 186,910 |
| 2024-02-28 | $4.70 | $4.72 | $4.68 | $4.68 | $4.68 | 10,502 |
| 2024-02-27 | $4.76 | $4.81 | $4.76 | $4.78 | $4.78 | 28,515 |
| 2024-02-26 | $4.87 | $4.87 | $4.78 | $4.84 | $4.84 | 5,079 |
| 2024-02-23 | $4.95 | $4.96 | $4.95 | $4.96 | $4.96 | 1,122 |
| 2024-02-22 | $4.93 | $4.96 | $4.92 | $4.96 | $4.96 | 2,876 |
| 2024-02-21 | $4.93 | $4.95 | $4.91 | $4.94 | $4.94 | 12,179 |
| 2024-02-20 | $4.94 | $4.94 | $4.88 | $4.89 | $4.89 | 1,597 |
| 2024-02-16 | $4.87 | $4.88 | $4.87 | $4.87 | $4.87 | 3,904 |
| 2024-02-15 | $4.95 | $4.97 | $4.93 | $4.97 | $4.97 | 7,972 |
| 2024-02-14 | $4.93 | $4.94 | $4.91 | $4.92 | $4.92 | 3,142 |
| 2024-02-13 | $4.96 | $4.96 | $4.93 | $4.95 | $4.95 | 6,978 |
| 2024-02-12 | $5.02 | $5.03 | $5.02 | $5.02 | $5.02 | 5,416 |
| 2024-02-09 | $4.93 | $4.98 | $4.93 | $4.98 | $4.98 | 8,084 |
| 2024-02-08 | $5.08 | $5.08 | $5.03 | $5.03 | $5.03 | 2,860 |
| 2024-02-07 | $5.07 | $5.07 | $5.02 | $5.02 | $5.02 | 5,328 |
| 2024-02-06 | $5.11 | $5.15 | $5.11 | $5.15 | $5.15 | 4,630 |
| 2024-02-05 | $5.18 | $5.21 | $5.18 | $5.21 | $5.21 | 2,041 |
| 2024-02-02 | $5.23 | $5.24 | $5.15 | $5.24 | $5.24 | 3,619 |
| 2024-02-01 | $5.32 | $5.32 | $5.29 | $5.29 | $5.29 | 1,361 |
| 2024-01-31 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 336 |
| 2024-01-30 | $5.38 | $5.41 | $5.34 | $5.41 | $5.41 | 3,782 |
| 2024-01-29 | $5.35 | $5.38 | $5.35 | $5.38 | $5.38 | 863 |
| 2024-01-26 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 200 |
| 2024-01-25 | $5.42 | $5.45 | $5.41 | $5.45 | $5.45 | 5,887 |
| 2024-01-24 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 293 |
| 2024-01-23 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 944 |
| 2024-01-22 | $5.58 | $5.59 | $5.57 | $5.57 | $5.57 | 1,408 |
| 2024-01-19 | $5.46 | $5.47 | $5.46 | $5.47 | $5.47 | 764 |
| 2024-01-18 | $5.53 | $5.55 | $5.48 | $5.51 | $5.51 | 1,726 |
| 2024-01-17 | $5.56 | $5.60 | $5.56 | $5.57 | $5.57 | 25,389 |
| 2024-01-16 | $5.77 | $5.77 | $5.68 | $5.68 | $5.68 | 7,334 |
| 2024-01-12 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 372 |
| 2024-01-11 | $5.83 | $5.84 | $5.82 | $5.84 | $5.84 | 567 |
| 2024-01-10 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 450 |
| 2024-01-09 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 52 |
| 2024-01-08 | $5.88 | $5.89 | $5.88 | $5.89 | $5.89 | 992 |
| 2024-01-05 | $5.91 | $5.91 | $5.85 | $5.85 | $5.85 | 4,410 |
| 2024-01-04 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 492 |
| 2024-01-03 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 834 |
| 2024-01-02 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 227 |
| 2023-12-29 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 1,397 |
| 2023-12-28 | $5.93 | $5.93 | $5.89 | $5.89 | $5.89 | 2,814 |
| 2023-12-27 | $5.90 | $5.94 | $5.90 | $5.93 | $5.93 | 3,496 |
| 2023-12-26 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 3,226 |
| 2023-12-22 | $5.90 | $5.92 | $5.88 | $5.92 | $5.92 | 2,610 |
| 2023-12-21 | $5.86 | $5.89 | $5.86 | $5.89 | $5.89 | 2,129 |
| 2023-12-20 | $5.88 | $5.88 | $5.83 | $5.85 | $5.85 | 1,090 |
| 2023-12-19 | $5.87 | $5.91 | $5.84 | $5.91 | $5.91 | 633 |
| 2023-12-18 | $5.95 | $5.95 | $5.90 | $5.90 | $5.90 | 1,016 |
| 2023-12-15 | $5.98 | $5.99 | $5.96 | $5.99 | $5.99 | 1,342 |
| 2023-12-14 | $6.12 | $6.12 | $6.08 | $6.11 | $6.11 | 1,291 |
| 2023-12-13 | $6.03 | $6.05 | $6.03 | $6.05 | $6.05 | 7,991 |
| 2023-12-12 | $5.95 | $5.95 | $5.93 | $5.93 | $5.93 | 1,265 |
| 2023-12-11 | $5.94 | $5.94 | $5.93 | $5.93 | $5.93 | 861 |
| 2023-12-08 | $5.96 | $5.99 | $5.96 | $5.99 | $5.99 | 5,634 |
| 2023-12-07 | $5.96 | $5.97 | $5.95 | $5.95 | $5.95 | 9,211 |
| 2023-12-06 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 2,533 |
| 2023-12-05 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 1,158 |
| 2023-12-04 | $5.95 | $5.95 | $5.90 | $5.93 | $5.93 | 1,636 |
| 2023-12-01 | $5.93 | $5.94 | $5.91 | $5.94 | $5.94 | 1,885 |
| 2023-11-30 | $5.96 | $5.96 | $5.91 | $5.91 | $5.91 | 1,774 |
| 2023-11-29 | $5.91 | $5.92 | $5.86 | $5.90 | $5.90 | 4,343 |
| 2023-11-28 | $5.96 | $5.98 | $5.94 | $5.94 | $5.94 | 1,197 |
| 2023-11-27 | $5.97 | $5.97 | $5.95 | $5.95 | $5.95 | 1,991 |
| 2023-11-24 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 133 |
| 2023-11-22 | $5.80 | $5.83 | $5.80 | $5.80 | $5.80 | 10,387 |
| 2023-11-21 | $5.86 | $5.86 | $5.82 | $5.82 | $5.82 | 957 |
| 2023-11-20 | $5.84 | $5.87 | $5.84 | $5.87 | $5.87 | 1,999 |
| 2023-11-17 | $5.82 | $5.83 | $5.82 | $5.83 | $5.83 | 1,661 |
| 2023-11-16 | $5.80 | $5.80 | $5.77 | $5.77 | $5.77 | 5,230 |
| 2023-11-15 | $5.68 | $5.70 | $5.68 | $5.70 | $5.70 | 2,005 |
| 2023-11-14 | $5.75 | $5.77 | $5.75 | $5.76 | $5.76 | 1,176 |
| 2023-11-13 | $5.61 | $5.61 | $5.59 | $5.59 | $5.59 | 2,823 |
| 2023-11-10 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 3,041 |
| 2023-11-09 | $5.65 | $5.67 | $5.65 | $5.67 | $5.67 | 543 |
| 2023-11-08 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 81 |
| 2023-11-07 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 440 |
| 2023-11-06 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 448 |
| 2023-11-03 | $5.64 | $5.64 | $5.62 | $5.62 | $5.62 | 850 |
| 2023-11-02 | $5.61 | $5.78 | $5.61 | $5.64 | $5.54 | 786 |
| 2023-11-01 | $5.57 | $5.59 | $5.57 | $5.59 | $5.49 | 657 |
| 2023-10-31 | $5.48 | $5.48 | $5.48 | $5.48 | $5.38 | 454 |
| 2023-10-30 | $5.56 | $5.57 | $5.47 | $5.48 | $5.38 | 4,922 |
| 2023-10-27 | $5.46 | $5.46 | $5.46 | $5.46 | $5.36 | 3,419 |
| 2023-10-26 | $5.53 | $5.53 | $5.53 | $5.53 | $5.43 | 311 |
| 2023-10-25 | $5.59 | $5.59 | $5.59 | $5.59 | $5.48 | 274 |
| 2023-10-24 | $5.58 | $5.60 | $5.57 | $5.60 | $5.50 | 1,759 |
| 2023-10-23 | $5.46 | $5.46 | $5.45 | $5.45 | $5.34 | 955 |
| 2023-10-20 | $5.49 | $5.49 | $5.49 | $5.49 | $5.39 | 206 |
| 2023-10-19 | $5.52 | $5.52 | $5.49 | $5.49 | $5.49 | 1,469 |
| 2023-10-18 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 416 |
| 2023-10-17 | $5.52 | $5.52 | $5.50 | $5.50 | $5.50 | 1,194 |
| 2023-10-16 | $5.58 | $5.60 | $5.58 | $5.60 | $5.60 | 1,157 |
| 2023-10-13 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 194 |
| 2023-10-12 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 219 |
| 2023-10-11 | $5.54 | $5.55 | $5.52 | $5.55 | $5.55 | 1,504 |
| 2023-10-10 | $5.43 | $5.50 | $5.43 | $5.48 | $5.48 | 2,835 |
| 2023-10-09 | $5.35 | $5.37 | $5.35 | $5.37 | $5.37 | 3,635 |
| 2023-10-06 | $5.25 | $5.35 | $5.25 | $5.35 | $5.35 | 1,884 |
| 2023-10-05 | $5.26 | $5.28 | $5.26 | $5.28 | $5.28 | 2,027 |
| 2023-10-04 | $5.19 | $5.22 | $5.19 | $5.21 | $5.21 | 2,670 |
| 2023-10-03 | $5.20 | $5.20 | $5.14 | $5.19 | $5.19 | 17,990 |
| 2023-10-02 | $5.24 | $5.24 | $5.21 | $5.21 | $5.21 | 3,594 |
| 2023-09-29 | $5.45 | $5.45 | $5.36 | $5.39 | $5.39 | 2,067 |
| 2023-09-28 | $5.34 | $5.34 | $5.32 | $5.33 | $5.33 | 34,687 |
| 2023-09-27 | $5.37 | $5.37 | $5.32 | $5.32 | $5.32 | 34,608 |
| 2023-09-26 | $5.47 | $5.47 | $5.46 | $5.46 | $5.46 | 546 |
| 2023-09-25 | $5.48 | $5.49 | $5.48 | $5.49 | $5.49 | 2,631 |
| 2023-09-22 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 179 |
| 2023-09-21 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 277 |
| 2023-09-20 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 264 |
| 2023-09-19 | $5.82 | $5.83 | $5.82 | $5.83 | $5.83 | 1,080 |
| 2023-09-18 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 282 |
| 2023-09-15 | $5.73 | $5.76 | $5.73 | $5.76 | $5.76 | 1,263 |
| 2023-09-14 | $5.71 | $5.72 | $5.71 | $5.72 | $5.72 | 599 |
| 2023-09-13 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 258 |
| 2023-09-12 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 672 |
| 2023-09-11 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 1,144 |
| 2023-09-08 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 526 |
| 2023-09-07 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 394 |
| 2023-09-06 | $5.56 | $5.56 | $5.54 | $5.54 | $5.54 | 5,103 |
| 2023-09-05 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 381 |
| 2023-09-01 | $5.74 | $5.74 | $5.70 | $5.70 | $5.70 | 3,219 |
| 2023-08-31 | $5.82 | $5.82 | $5.73 | $5.73 | $5.73 | 2,838 |
| 2023-08-30 | $5.82 | $5.82 | $5.80 | $5.80 | $5.80 | 646 |
| 2023-08-29 | $5.74 | $5.81 | $5.74 | $5.80 | $5.80 | 1,901 |
| 2023-08-28 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 275 |
| 2023-08-25 | $5.61 | $5.61 | $5.58 | $5.58 | $5.58 | 3,739 |
| 2023-08-24 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 745 |
| 2023-08-23 | $5.61 | $5.62 | $5.61 | $5.62 | $5.62 | 1,305 |
| 2023-08-22 | $5.51 | $5.56 | $5.51 | $5.56 | $5.56 | 1,865 |
| 2023-08-21 | $5.52 | $5.52 | $5.49 | $5.51 | $5.51 | 8,500 |
| 2023-08-18 | $5.48 | $5.48 | $5.46 | $5.47 | $5.47 | 74,457 |
| 2023-08-17 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 556 |
| 2023-08-16 | $5.67 | $5.69 | $5.62 | $5.62 | $5.62 | 10,662 |
| 2023-08-15 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 424 |
| 2023-08-14 | $5.69 | $5.69 | $5.66 | $5.66 | $5.66 | 8,098 |
| 2023-08-11 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 339 |
| 2023-08-10 | $5.78 | $5.79 | $5.78 | $5.79 | $5.79 | 667 |
| 2023-08-09 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 548 |
| 2023-08-08 | $5.70 | $5.70 | $5.67 | $5.67 | $5.67 | 876 |
| 2023-08-07 | $5.75 | $5.75 | $5.72 | $5.73 | $5.73 | 6,802 |
| 2023-08-04 | $5.74 | $5.74 | $5.70 | $5.70 | $5.70 | 1,480 |
| 2023-08-03 | $5.66 | $5.66 | $5.62 | $5.62 | $5.62 | 2,080 |
| 2023-08-02 | $5.88 | $5.88 | $5.88 | $5.88 | $5.77 | 832 |
| 2023-08-01 | $6.00 | $6.00 | $6.00 | $6.00 | $5.88 | 4,743 |
| 2023-07-31 | $6.10 | $6.10 | $6.05 | $6.05 | $5.93 | 608 |
| 2023-07-28 | $6.09 | $6.09 | $6.04 | $6.04 | $5.92 | 1,094 |
| 2023-07-27 | $6.11 | $6.11 | $6.11 | $6.11 | $5.99 | 216 |
| 2023-07-26 | $6.05 | $6.05 | $6.05 | $6.05 | $5.93 | 501 |
| 2023-07-25 | $5.99 | $6.07 | $5.98 | $5.98 | $5.86 | 6,757 |
| 2023-07-24 | $6.06 | $6.06 | $6.06 | $6.06 | $5.94 | 487 |
| 2023-07-21 | $5.97 | $6.11 | $5.97 | $6.11 | $5.99 | 3,885 |
| 2023-07-20 | $6.00 | $6.01 | $5.99 | $6.01 | $5.89 | 792 |
| 2023-07-19 | $5.97 | $5.97 | $5.97 | $5.97 | $5.85 | 157 |
| 2023-07-18 | $5.95 | $5.97 | $5.95 | $5.97 | $5.85 | 4,236 |
| 2023-07-17 | $5.97 | $5.97 | $5.97 | $5.97 | $5.85 | 6,622 |
| 2023-07-14 | $5.99 | $6.05 | $5.98 | $5.98 | $5.86 | 4,181 |
| 2023-07-13 | $5.94 | $5.98 | $5.91 | $5.98 | $5.86 | 1,197 |
| 2023-07-12 | $5.63 | $5.63 | $5.63 | $5.63 | $5.52 | 63 |
| 2023-07-11 | $5.60 | $5.64 | $5.60 | $5.63 | $5.52 | 1,037 |
| 2023-07-10 | $5.65 | $5.65 | $5.57 | $5.57 | $5.47 | 2,133 |
| 2023-07-07 | $5.68 | $5.70 | $5.63 | $5.63 | $5.52 | 6,137 |
| 2023-07-06 | $5.69 | $5.72 | $5.69 | $5.72 | $5.60 | 1,849 |
| 2023-07-05 | $5.87 | $5.87 | $5.79 | $5.79 | $5.68 | 1,735 |
| 2023-07-03 | $5.91 | $5.91 | $5.91 | $5.91 | $5.80 | 317 |
| 2023-06-30 | $5.92 | $5.92 | $5.92 | $5.92 | $5.81 | 1,561 |
| 2023-06-29 | $5.82 | $5.82 | $5.82 | $5.82 | $5.70 | 376 |
| 2023-06-28 | $5.82 | $5.84 | $5.81 | $5.81 | $5.70 | 1,817 |
| 2023-06-27 | $5.80 | $5.82 | $5.80 | $5.82 | $5.71 | 1,233 |
| 2023-06-26 | $5.75 | $5.75 | $5.70 | $5.70 | $5.59 | 1,460 |
| 2023-06-23 | $5.77 | $5.77 | $5.72 | $5.72 | $5.61 | 744 |
| 2023-06-22 | $5.78 | $5.82 | $5.76 | $5.81 | $5.69 | 2,182 |
| 2023-06-21 | $5.81 | $5.81 | $5.81 | $5.81 | $5.70 | 869 |
| 2023-06-20 | $5.81 | $5.83 | $5.81 | $5.83 | $5.72 | 5,374 |
| 2023-06-16 | $5.92 | $5.92 | $5.87 | $5.87 | $5.76 | 4,277 |
| 2023-06-15 | $5.79 | $5.79 | $5.79 | $5.79 | $5.67 | 224 |
| 2023-06-14 | $5.70 | $5.70 | $5.69 | $5.69 | $5.58 | 513 |
| 2023-06-13 | $5.70 | $5.70 | $5.65 | $5.65 | $5.54 | 5,572 |
| 2023-06-12 | $5.68 | $5.71 | $5.68 | $5.70 | $5.59 | 5,591 |
| 2023-06-09 | $5.70 | $5.70 | $5.70 | $5.70 | $5.59 | 1,725 |
| 2023-06-08 | $5.70 | $5.70 | $5.66 | $5.70 | $5.59 | 7,125 |
| 2023-06-07 | $5.76 | $5.76 | $5.67 | $5.67 | $5.56 | 2,007 |
| 2023-06-06 | $5.73 | $5.76 | $5.73 | $5.76 | $5.65 | 1,296 |
| 2023-06-05 | $5.73 | $5.73 | $5.71 | $5.71 | $5.60 | 2,019 |
| 2023-06-02 | $5.65 | $5.73 | $5.65 | $5.73 | $5.73 | 599 |
| 2023-06-01 | $5.62 | $5.69 | $5.58 | $5.66 | $5.66 | 1,531 |
| 2023-05-31 | $5.54 | $5.61 | $5.52 | $5.61 | $5.61 | 5,786 |
| 2023-05-30 | $5.66 | $5.66 | $5.65 | $5.65 | $5.65 | 748 |
| 2023-05-26 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 190 |
| 2023-05-25 | $5.50 | $5.53 | $5.50 | $5.53 | $5.53 | 13,393 |
| 2023-05-24 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 286 |
| 2023-05-23 | $5.68 | $5.68 | $5.65 | $5.65 | $5.65 | 1,453 |
| 2023-05-22 | $5.78 | $5.80 | $5.78 | $5.80 | $5.80 | 693 |
| 2023-05-19 | $5.71 | $5.73 | $5.71 | $5.73 | $5.73 | 5,029 |
| 2023-05-18 | $5.93 | $5.93 | $5.80 | $5.80 | $5.80 | 2,232 |
| 2023-05-17 | $5.96 | $5.96 | $5.93 | $5.93 | $5.93 | 1,517 |
| 2023-05-16 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 7,571 |
| 2023-05-15 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 1,695 |
| 2023-05-12 | $6.11 | $6.13 | $6.09 | $6.11 | $6.11 | 918 |
| 2023-05-11 | $6.06 | $6.12 | $6.06 | $6.12 | $6.12 | 944 |
| 2023-05-10 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 235 |
| 2023-05-09 | $6.21 | $6.28 | $6.21 | $6.28 | $6.28 | 1,185 |
| 2023-05-08 | $6.23 | $6.34 | $6.23 | $6.34 | $6.34 | 1,980 |
| 2023-05-05 | $6.17 | $6.30 | $6.17 | $6.24 | $6.24 | 1,129 |
| 2023-05-04 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 565 |
| 2023-05-03 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 273 |
| 2023-05-02 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 575 |
| 2023-05-01 | $6.15 | $6.28 | $6.15 | $6.15 | $6.15 | 8,044 |
| 2023-04-28 | $6.20 | $6.23 | $6.20 | $6.21 | $6.21 | 686 |
| 2023-04-27 | $6.10 | $6.22 | $6.10 | $6.22 | $6.22 | 29,054 |
| 2023-04-26 | $6.19 | $6.19 | $6.14 | $6.14 | $6.14 | 793 |
| 2023-04-25 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 602 |
| 2023-04-24 | $6.22 | $6.26 | $6.22 | $6.26 | $6.26 | 320 |
| 2023-04-21 | $6.17 | $6.19 | $6.17 | $6.19 | $6.19 | 1,184 |
| 2023-04-20 | $6.19 | $6.19 | $6.18 | $6.19 | $6.19 | 8,035 |
| 2023-04-19 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 66 |
| 2023-04-18 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 2,297 |
| 2023-04-17 | $6.09 | $6.09 | $6.08 | $6.09 | $6.09 | 2,297 |
| 2023-04-14 | $6.13 | $6.13 | $6.08 | $6.08 | $6.08 | 2,881 |
| 2023-04-13 | $6.24 | $6.24 | $6.14 | $6.22 | $6.22 | 1,080 |
| 2023-04-12 | $6.21 | $6.25 | $6.21 | $6.24 | $6.24 | 1,170 |
| 2023-04-11 | $6.11 | $6.13 | $6.11 | $6.13 | $6.13 | 2,302 |
| 2023-04-10 | $6.15 | $6.15 | $6.05 | $6.05 | $6.05 | 912 |
| 2023-04-06 | $6.22 | $6.23 | $6.22 | $6.23 | $6.23 | 628 |
| 2023-04-05 | $6.31 | $6.31 | $6.17 | $6.17 | $6.17 | 883 |
| 2023-04-04 | $6.06 | $6.06 | $6.02 | $6.06 | $6.06 | 3,620 |
| 2023-04-03 | $5.94 | $6.01 | $5.94 | $6.00 | $6.00 | 1,867 |
| 2023-03-31 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 245 |
| 2023-03-30 | $6.03 | $6.04 | $6.03 | $6.04 | $5.93 | 855 |
| 2023-03-29 | $5.99 | $6.00 | $5.96 | $5.98 | $5.87 | 836 |
| 2023-03-28 | $5.82 | $5.86 | $5.78 | $5.78 | $5.78 | 1,378 |
| 2023-03-27 | $5.76 | $5.80 | $5.76 | $5.76 | $5.76 | 1,911 |
| 2023-03-24 | $5.72 | $5.79 | $5.71 | $5.79 | $5.79 | 4,382 |
| 2023-03-23 | $5.75 | $5.91 | $5.65 | $5.78 | $5.78 | 9,019 |
| 2023-03-22 | $5.69 | $5.77 | $5.69 | $5.77 | $5.77 | 2,605 |
| 2023-03-21 | $5.66 | $5.66 | $5.55 | $5.55 | $5.55 | 2,299 |
| 2023-03-20 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 1,053 |
| 2023-03-17 | $5.54 | $5.62 | $5.51 | $5.55 | $5.55 | 2,722 |
| 2023-03-16 | $5.69 | $5.69 | $5.67 | $5.67 | $5.67 | 4,819 |
| 2023-03-15 | $5.51 | $5.53 | $5.50 | $5.53 | $5.53 | 8,708 |
| 2023-03-14 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 624 |
| 2023-03-13 | $5.59 | $5.60 | $5.55 | $5.55 | $5.55 | 5,812 |
| 2023-03-10 | $5.49 | $5.49 | $5.46 | $5.46 | $5.46 | 3,318 |
| 2023-03-09 | $5.49 | $5.49 | $5.44 | $5.44 | $5.44 | 2,202 |
| 2023-03-08 | $5.46 | $5.48 | $5.46 | $5.47 | $5.47 | 1,802 |
| 2023-03-07 | $5.53 | $5.53 | $5.47 | $5.47 | $5.47 | 1,424 |
| 2023-03-06 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 329 |
| 2023-03-03 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 338 |
| 2023-03-02 | $5.49 | $5.50 | $5.47 | $5.48 | $5.48 | 7,826 |
| 2023-03-01 | $5.50 | $5.50 | $5.48 | $5.48 | $5.48 | 23,946 |
| 2023-02-28 | $5.49 | $5.49 | $5.43 | $5.43 | $5.43 | 1,834 |
| 2023-02-27 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 5,026 |
| 2023-02-24 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 395 |
| 2023-02-23 | $5.48 | $5.49 | $5.47 | $5.47 | $5.47 | 1,218 |
| 2023-02-22 | $5.49 | $5.51 | $5.48 | $5.48 | $5.48 | 1,146 |
| 2023-02-21 | $5.45 | $5.48 | $5.45 | $5.48 | $5.48 | 1,332 |
| 2023-02-17 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 2,027 |
| 2023-02-16 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 323 |
| 2023-02-15 | $5.54 | $5.56 | $5.54 | $5.54 | $5.54 | 562 |
| 2023-02-14 | $5.59 | $5.60 | $5.59 | $5.60 | $5.60 | 4,605 |
| 2023-02-13 | $5.57 | $5.59 | $5.57 | $5.59 | $5.59 | 3,347 |
| 2023-02-10 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 502 |
| 2023-02-09 | $5.59 | $5.59 | $5.56 | $5.56 | $5.56 | 3,543 |
| 2023-02-08 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 392 |
| 2023-02-07 | $5.51 | $5.54 | $5.51 | $5.53 | $5.53 | 2,483 |
| 2023-02-06 | $5.51 | $5.52 | $5.50 | $5.51 | $5.51 | 7,000 |
| 2023-02-03 | $5.53 | $5.53 | $5.52 | $5.52 | $5.52 | 820 |
| 2023-02-02 | $5.69 | $5.69 | $5.65 | $5.65 | $5.65 | 1,759 |
| 2023-02-01 | $5.62 | $5.65 | $5.62 | $5.65 | $5.65 | 6,836 |
| 2023-01-31 | $5.60 | $5.60 | $5.59 | $5.59 | $5.59 | 1,157 |
| 2023-01-30 | $5.56 | $5.57 | $5.55 | $5.55 | $5.55 | 1,573 |
| 2023-01-27 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 2,114 |
| 2023-01-26 | $5.62 | $5.64 | $5.62 | $5.62 | $5.62 | 667 |
| 2023-01-25 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 332 |
| 2023-01-24 | $5.57 | $5.61 | $5.57 | $5.59 | $5.59 | 8,775 |
| 2023-01-23 | $5.62 | $5.62 | $5.60 | $5.60 | $5.60 | 4,709 |
| 2023-01-20 | $5.58 | $5.60 | $5.58 | $5.60 | $5.60 | 6,258 |
| 2023-01-19 | $5.55 | $5.58 | $5.55 | $5.58 | $5.58 | 7,617 |
| 2023-01-18 | $5.55 | $5.55 | $5.53 | $5.53 | $5.53 | 2,099 |
| 2023-01-17 | $5.55 | $5.55 | $5.54 | $5.54 | $5.54 | 471 |
| 2023-01-13 | $5.58 | $5.58 | $5.55 | $5.55 | $5.55 | 375 |
| 2023-01-12 | $5.59 | $5.60 | $5.59 | $5.59 | $5.59 | 7,696 |
| 2023-01-11 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 2,170 |
| 2023-01-10 | $5.41 | $5.45 | $5.39 | $5.45 | $5.45 | 7,140 |
| 2023-01-09 | $5.31 | $5.31 | $5.27 | $5.27 | $5.27 | 6,704 |
| 2023-01-06 | $5.20 | $5.24 | $5.20 | $5.24 | $5.24 | 716 |
| 2023-01-05 | $5.08 | $5.09 | $5.05 | $5.07 | $5.07 | 4,918 |
| 2023-01-04 | $5.15 | $5.19 | $5.15 | $5.19 | $5.19 | 68,078 |
| 2023-01-03 | $5.11 | $5.11 | $5.07 | $5.09 | $5.09 | 7,724 |
| 2022-12-30 | $5.13 | $5.15 | $5.12 | $5.12 | $5.12 | 2,098 |
| 2022-12-29 | $5.26 | $5.27 | $5.25 | $5.26 | $5.26 | 8,614 |
| 2022-12-28 | $5.25 | $5.25 | $5.18 | $5.18 | $5.18 | 6,698 |
| 2022-12-27 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 1,552 |
| 2022-12-23 | $5.25 | $5.27 | $5.25 | $5.26 | $5.26 | 4,148 |
| 2022-12-22 | $5.25 | $5.27 | $5.22 | $5.22 | $5.22 | 99,081 |
| 2022-12-21 | $5.36 | $5.36 | $5.31 | $5.31 | $5.31 | 10,357 |
| 2022-12-20 | $5.30 | $5.31 | $5.25 | $5.30 | $5.30 | 17,305 |
| 2022-12-19 | $5.36 | $5.36 | $5.35 | $5.36 | $5.36 | 10,141 |
| 2022-12-16 | $5.30 | $5.30 | $5.28 | $5.29 | $5.29 | 2,324 |
| 2022-12-15 | $5.63 | $5.63 | $5.56 | $5.57 | $5.57 | 3,082 |
| 2022-12-14 | $5.70 | $5.70 | $5.67 | $5.70 | $5.70 | 6,082 |
| 2022-12-13 | $5.66 | $5.68 | $5.55 | $5.59 | $5.59 | 11,161 |
| 2022-12-12 | $5.63 | $5.63 | $5.60 | $5.61 | $5.61 | 6,786 |
| 2022-12-09 | $5.58 | $5.58 | $5.55 | $5.55 | $5.55 | 1,319 |
| 2022-12-08 | $5.47 | $5.49 | $5.47 | $5.49 | $5.49 | 5,705 |
| 2022-12-07 | $5.54 | $5.54 | $5.52 | $5.54 | $5.54 | 1,318 |
| 2022-12-06 | $5.58 | $5.58 | $5.51 | $5.52 | $5.52 | 3,861 |
| 2022-12-05 | $5.60 | $5.60 | $5.56 | $5.58 | $5.58 | 6,428 |
| 2022-12-02 | $5.57 | $5.59 | $5.53 | $5.59 | $5.59 | 4,839 |
| 2022-12-01 | $5.62 | $5.62 | $5.53 | $5.59 | $5.59 | 17,467 |
| 2022-11-30 | $5.44 | $5.57 | $5.44 | $5.57 | $5.57 | 24,631 |
| 2022-11-29 | $5.42 | $5.42 | $5.37 | $5.38 | $5.38 | 3,716 |
| 2022-11-28 | $5.54 | $5.54 | $5.43 | $5.46 | $5.46 | 6,965 |
| 2022-11-25 | $5.64 | $5.64 | $5.63 | $5.63 | $5.63 | 2,694 |
| 2022-11-23 | $5.54 | $5.60 | $5.54 | $5.60 | $5.60 | 8,442 |
| 2022-11-22 | $5.53 | $5.57 | $5.53 | $5.57 | $5.57 | 26,376 |
| 2022-11-21 | $5.48 | $5.48 | $5.47 | $5.47 | $5.47 | 2,134 |
| 2022-11-18 | $5.49 | $5.50 | $5.47 | $5.47 | $5.47 | 8,949 |
| 2022-11-17 | $5.52 | $5.59 | $5.50 | $5.54 | $5.46 | 12,177 |
| 2022-11-16 | $5.55 | $5.75 | $5.55 | $5.75 | $5.66 | 4,836 |
| 2022-11-15 | $5.58 | $5.60 | $5.52 | $5.53 | $5.45 | 58,023 |
| 2022-11-14 | $5.49 | $5.49 | $5.43 | $5.49 | $5.41 | 7,023 |
| 2022-11-11 | $5.27 | $5.39 | $5.27 | $5.38 | $5.29 | 9,697 |
| 2022-11-10 | $5.25 | $5.31 | $5.23 | $5.28 | $5.20 | 12,806 |
| 2022-11-09 | $5.13 | $5.13 | $5.10 | $5.10 | $5.02 | 2,885 |
| 2022-11-08 | $5.04 | $5.15 | $5.02 | $5.03 | $4.95 | 30,269 |
| 2022-11-07 | $4.94 | $4.99 | $4.94 | $4.97 | $4.90 | 14,680 |
| 2022-11-04 | $5.00 | $5.01 | $4.96 | $5.00 | $5.00 | 2,248 |
| 2022-11-03 | $4.88 | $4.89 | $4.86 | $4.86 | $4.86 | 3,008 |
| 2022-11-02 | $5.04 | $5.04 | $4.96 | $4.96 | $4.96 | 2,178 |
| 2022-11-01 | $5.03 | $5.06 | $5.03 | $5.04 | $5.04 | 6,020 |
| 2022-10-31 | $5.09 | $5.09 | $5.06 | $5.06 | $5.06 | 3,726 |
| 2022-10-28 | $5.09 | $5.13 | $5.09 | $5.13 | $5.13 | 14,265 |
| 2022-10-27 | $5.07 | $5.11 | $5.02 | $5.07 | $5.07 | 14,706 |
| 2022-10-26 | $4.97 | $5.04 | $4.97 | $5.02 | $5.02 | 4,354 |
| 2022-10-25 | $4.84 | $4.90 | $4.84 | $4.88 | $4.88 | 49,738 |
| 2022-10-24 | $4.76 | $4.79 | $4.74 | $4.75 | $4.75 | 14,268 |
| 2022-10-21 | $4.60 | $4.64 | $4.60 | $4.64 | $4.64 | 8,642 |
| 2022-10-20 | $4.70 | $4.73 | $4.65 | $4.65 | $4.65 | 6,615 |
| 2022-10-19 | $4.60 | $4.64 | $4.60 | $4.63 | $4.63 | 20,833 |
| 2022-10-18 | $4.71 | $4.72 | $4.65 | $4.69 | $4.69 | 83,204 |
| 2022-10-17 | $4.56 | $4.65 | $4.56 | $4.65 | $4.65 | 16,953 |
| 2022-10-14 | $4.49 | $4.52 | $4.48 | $4.51 | $4.51 | 64,917 |
| 2022-10-13 | $4.29 | $4.37 | $4.29 | $4.31 | $4.31 | 55,019 |
| 2022-10-12 | $4.30 | $4.30 | $4.24 | $4.25 | $4.25 | 14,483 |
| 2022-10-11 | $4.43 | $4.43 | $4.35 | $4.36 | $4.36 | 77,588 |
| 2022-10-10 | $4.51 | $4.52 | $4.48 | $4.49 | $4.49 | 9,269 |
| 2022-10-07 | $4.58 | $4.60 | $4.55 | $4.55 | $4.55 | 11,595 |
| 2022-10-06 | $4.65 | $4.66 | $4.62 | $4.62 | $4.62 | 6,548 |
| 2022-10-05 | $4.70 | $4.73 | $4.70 | $4.72 | $4.72 | 17,580 |
| 2022-10-04 | $4.81 | $4.85 | $4.78 | $4.85 | $4.85 | 109,789 |
| 2022-10-03 | $4.71 | $4.71 | $4.67 | $4.70 | $4.70 | 21,348 |
| 2022-09-30 | $4.59 | $4.62 | $4.56 | $4.56 | $4.56 | 5,948 |
| 2022-09-29 | $4.60 | $4.63 | $4.58 | $4.59 | $4.59 | 32,048 |
| 2022-09-28 | $4.74 | $4.80 | $4.73 | $4.76 | $4.76 | 29,607 |
| 2022-09-27 | $4.76 | $4.77 | $4.68 | $4.70 | $4.70 | 85,205 |
| 2022-09-26 | $4.80 | $4.84 | $4.76 | $4.78 | $4.78 | 18,067 |
| 2022-09-23 | $4.93 | $4.93 | $4.84 | $4.85 | $4.85 | 7,297 |
| 2022-09-22 | $5.04 | $5.06 | $5.04 | $5.06 | $5.06 | 21,497 |
| 2022-09-21 | $5.12 | $5.13 | $5.07 | $5.07 | $5.07 | 8,607 |
| 2022-09-20 | $5.15 | $5.15 | $5.11 | $5.12 | $5.12 | 17,809 |
| 2022-09-19 | $5.19 | $5.25 | $5.19 | $5.24 | $5.24 | 28,305 |
| 2022-09-16 | $5.12 | $5.12 | $5.06 | $5.06 | $5.06 | 9,953 |
| 2022-09-15 | $5.23 | $5.25 | $5.22 | $5.22 | $5.22 | 3,213 |
| 2022-09-14 | $5.22 | $5.22 | $5.15 | $5.16 | $5.16 | 2,580 |
| 2022-09-13 | $5.33 | $5.33 | $5.26 | $5.26 | $5.26 | 9,440 |
| 2022-09-12 | $5.49 | $5.49 | $5.44 | $5.44 | $5.44 | 32,378 |
| 2022-09-09 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 7,010 |
| 2022-09-08 | $5.40 | $5.40 | $5.38 | $5.38 | $5.38 | 3,079 |
| 2022-09-07 | $5.43 | $5.47 | $5.42 | $5.47 | $5.47 | 15,494 |
| 2022-09-06 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 230 |
| 2022-09-02 | $5.46 | $5.51 | $5.42 | $5.42 | $5.42 | 35,836 |
| 2022-09-01 | $5.44 | $5.45 | $5.44 | $5.44 | $5.44 | 4,473 |
| 2022-08-31 | $5.51 | $5.51 | $5.44 | $5.44 | $5.44 | 5,842 |
| 2022-08-30 | $5.61 | $5.61 | $5.58 | $5.58 | $5.58 | 3,119 |
| 2022-08-29 | $5.70 | $5.75 | $5.70 | $5.74 | $5.74 | 1,363 |
| 2022-08-26 | $5.93 | $5.93 | $5.82 | $5.82 | $5.82 | 2,535 |
| 2022-08-25 | $5.88 | $5.88 | $5.84 | $5.88 | $5.88 | 1,426 |
| 2022-08-24 | $5.79 | $5.87 | $5.79 | $5.84 | $5.84 | 8,782 |
| 2022-08-23 | $5.85 | $5.88 | $5.83 | $5.88 | $5.88 | 6,168 |
| 2022-08-22 | $5.82 | $5.84 | $5.80 | $5.84 | $5.84 | 3,750 |
| 2022-08-19 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 506 |
| 2022-08-18 | $5.88 | $5.88 | $5.81 | $5.84 | $5.77 | 11,277 |
| 2022-08-17 | $5.87 | $5.89 | $5.87 | $5.87 | $5.81 | 2,125 |
| 2022-08-16 | $5.86 | $5.89 | $5.86 | $5.88 | $5.82 | 2,779 |
| 2022-08-15 | $5.85 | $5.85 | $5.80 | $5.80 | $5.74 | 8,700 |
| 2022-08-12 | $5.69 | $5.69 | $5.64 | $5.67 | $5.61 | 1,890 |
| 2022-08-11 | $5.66 | $5.68 | $5.66 | $5.68 | $5.62 | 18,192 |
| 2022-08-10 | $5.72 | $5.73 | $5.69 | $5.70 | $5.64 | 3,884 |
| 2022-08-09 | $5.67 | $5.68 | $5.66 | $5.66 | $5.60 | 7,852 |
| 2022-08-08 | $5.51 | $5.55 | $5.51 | $5.55 | $5.49 | 5,711 |
| 2022-08-05 | $5.37 | $5.41 | $5.35 | $5.41 | $5.35 | 5,715 |
| 2022-08-04 | $5.58 | $5.59 | $5.58 | $5.58 | $5.52 | 5,169 |
| 2022-08-03 | $5.63 | $5.64 | $5.60 | $5.62 | $5.56 | 15,581 |
| 2022-08-02 | $5.71 | $5.71 | $5.67 | $5.68 | $5.62 | 26,140 |
| 2022-08-01 | $5.73 | $5.74 | $5.70 | $5.72 | $5.66 | 3,724 |
| 2022-07-29 | $5.80 | $5.80 | $5.80 | $5.80 | $5.74 | 412 |
| 2022-07-28 | $5.64 | $5.70 | $5.64 | $5.69 | $5.63 | 1,566 |
| 2022-07-27 | $5.70 | $5.72 | $5.65 | $5.72 | $5.66 | 635 |
| 2022-07-26 | $5.83 | $5.83 | $5.74 | $5.79 | $5.73 | 53,144 |
| 2022-07-25 | $5.82 | $5.82 | $5.82 | $5.82 | $5.76 | 744 |
| 2022-07-22 | $5.70 | $5.72 | $5.68 | $5.69 | $5.63 | 11,390 |
| 2022-07-21 | $5.57 | $5.59 | $5.56 | $5.59 | $5.53 | 2,819 |
| 2022-07-20 | $5.68 | $5.69 | $5.63 | $5.64 | $5.58 | 4,795 |
| 2022-07-19 | $5.84 | $5.84 | $5.80 | $5.81 | $5.75 | 3,198 |
| 2022-07-18 | $5.71 | $5.71 | $5.68 | $5.69 | $5.63 | 3,818 |
| 2022-07-15 | $5.58 | $5.65 | $5.58 | $5.63 | $5.57 | 2,589 |
| 2022-07-14 | $5.50 | $5.53 | $5.50 | $5.53 | $5.47 | 912 |
| 2022-07-13 | $5.67 | $5.67 | $5.63 | $5.63 | $5.57 | 13,072 |
| 2022-07-12 | $5.53 | $5.61 | $5.53 | $5.58 | $5.52 | 2,934 |
| 2022-07-11 | $5.62 | $5.67 | $5.62 | $5.63 | $5.57 | 7,495 |
| 2022-07-08 | $5.68 | $5.68 | $5.61 | $5.65 | $5.59 | 5,003 |
| 2022-07-07 | $5.62 | $5.62 | $5.61 | $5.62 | $5.56 | 3,547 |
| 2022-07-06 | $5.60 | $5.60 | $5.53 | $5.57 | $5.51 | 16,829 |
| 2022-07-05 | $5.56 | $5.56 | $5.51 | $5.54 | $5.48 | 17,339 |
| 2022-07-01 | $5.74 | $5.76 | $5.71 | $5.76 | $5.70 | 12,375 |
| 2022-06-30 | $5.69 | $5.71 | $5.68 | $5.69 | $5.63 | 9,701 |
| 2022-06-29 | $5.73 | $5.73 | $5.71 | $5.72 | $5.66 | 30,936 |
| 2022-06-28 | $5.78 | $5.83 | $5.78 | $5.80 | $5.74 | 3,453 |
| 2022-06-27 | $5.62 | $5.69 | $5.62 | $5.68 | $5.62 | 1,778 |
| 2022-06-24 | $5.60 | $5.64 | $5.60 | $5.64 | $5.58 | 7,101 |
| 2022-06-23 | $5.52 | $5.56 | $5.51 | $5.56 | $5.50 | 11,668 |
| 2022-06-22 | $5.53 | $5.60 | $5.52 | $5.52 | $5.46 | 5,178 |
| 2022-06-21 | $5.58 | $5.60 | $5.57 | $5.57 | $5.51 | 3,433 |
| 2022-06-17 | $5.69 | $5.69 | $5.63 | $5.64 | $5.58 | 17,414 |
| 2022-06-16 | $5.90 | $5.94 | $5.90 | $5.91 | $5.84 | 10,128 |
| 2022-06-15 | $5.79 | $5.79 | $5.72 | $5.76 | $5.70 | 4,502 |
| 2022-06-14 | $5.66 | $5.66 | $5.55 | $5.58 | $5.52 | 14,511 |
| 2022-06-13 | $5.66 | $5.69 | $5.66 | $5.66 | $5.60 | 7,611 |
| 2022-06-10 | $5.62 | $5.64 | $5.60 | $5.62 | $5.56 | 5,979 |
| 2022-06-09 | $5.92 | $5.93 | $5.89 | $5.91 | $5.85 | 11,141 |
| 2022-06-08 | $6.00 | $6.00 | $5.96 | $5.97 | $5.91 | 3,959 |
| 2022-06-07 | $6.05 | $6.11 | $6.05 | $6.10 | $6.04 | 6,053 |
| 2022-06-06 | $6.00 | $6.00 | $5.99 | $5.99 | $5.93 | 2,987 |
| 2022-06-03 | $5.94 | $5.97 | $5.94 | $5.96 | $5.90 | 10,268 |
| 2022-06-02 | $5.90 | $5.94 | $5.90 | $5.94 | $5.88 | 6,018 |
| 2022-06-01 | $5.90 | $5.92 | $5.88 | $5.90 | $5.84 | 14,946 |
| 2022-05-31 | $6.00 | $6.00 | $5.94 | $5.99 | $5.93 | 14,632 |
| 2022-05-27 | $6.01 | $6.03 | $6.01 | $6.03 | $5.97 | 2,817 |
| 2022-05-26 | $6.04 | $6.08 | $6.04 | $6.06 | $6.00 | 10,098 |
| 2022-05-25 | $5.97 | $5.99 | $5.97 | $5.97 | $5.91 | 8,910 |
| 2022-05-24 | $5.93 | $5.98 | $5.93 | $5.98 | $5.92 | 33,238 |
| 2022-05-23 | $5.95 | $5.96 | $5.95 | $5.95 | $5.89 | 7,145 |
| 2022-05-20 | $5.76 | $5.80 | $5.76 | $5.79 | $5.73 | 6,922 |
| 2022-05-19 | $5.80 | $5.82 | $5.78 | $5.78 | $5.72 | 5,121 |
| 2022-05-18 | $5.65 | $5.74 | $5.65 | $5.71 | $5.65 | 31,732 |
| 2022-05-17 | $5.51 | $5.52 | $5.48 | $5.51 | $5.45 | 14,778 |
| 2022-05-16 | $5.49 | $5.50 | $5.49 | $5.49 | $5.44 | 11,991 |
| 2022-05-13 | $5.30 | $5.35 | $5.30 | $5.34 | $5.28 | 11,260 |
| 2022-05-12 | $5.42 | $5.44 | $5.39 | $5.42 | $5.36 | 9,091 |
| 2022-05-11 | $5.86 | $5.90 | $5.84 | $5.84 | $5.78 | 10,506 |
| 2022-05-10 | $5.81 | $5.81 | $5.76 | $5.77 | $5.71 | 9,357 |
| 2022-05-09 | $5.80 | $5.82 | $5.78 | $5.81 | $5.75 | 16,269 |
| 2022-05-06 | $5.99 | $5.99 | $5.89 | $5.91 | $5.84 | 4,607 |
| 2022-05-05 | $6.05 | $6.05 | $5.98 | $5.99 | $5.93 | 11,600 |
| 2022-05-04 | $6.05 | $6.07 | $6.05 | $6.07 | $6.01 | 1,357 |
| 2022-05-03 | $6.00 | $6.02 | $5.99 | $6.01 | $5.95 | 56,341 |
| 2022-05-02 | $5.87 | $5.88 | $5.86 | $5.88 | $5.82 | 9,308 |
| 2022-04-29 | $5.99 | $6.00 | $5.98 | $5.98 | $5.92 | 5,497 |
| 2022-04-28 | $6.10 | $6.17 | $6.09 | $6.16 | $6.09 | 11,296 |
| 2022-04-27 | $6.09 | $6.15 | $6.09 | $6.15 | $6.09 | 40,617 |
| 2022-04-26 | $6.13 | $6.13 | $6.10 | $6.10 | $6.04 | 15,052 |
| 2022-04-25 | $6.19 | $6.19 | $6.18 | $6.19 | $6.12 | 11,464 |
| 2022-04-22 | $6.15 | $6.15 | $6.13 | $6.13 | $6.07 | 2,494 |
| 2022-04-21 | $6.20 | $6.23 | $6.18 | $6.18 | $6.12 | 7,174 |
| 2022-04-20 | $6.31 | $6.31 | $6.26 | $6.26 | $6.19 | 4,176 |
| 2022-04-19 | $6.27 | $6.27 | $6.22 | $6.24 | $6.17 | 7,429 |
| 2022-04-18 | $6.27 | $6.37 | $6.27 | $6.28 | $6.21 | 6,296 |
| 2022-04-14 | $6.33 | $6.37 | $6.32 | $6.36 | $6.29 | 14,902 |
| 2022-04-13 | $6.29 | $6.32 | $6.29 | $6.32 | $6.25 | 26,529 |
| 2022-04-12 | $6.29 | $6.35 | $6.26 | $6.35 | $6.28 | 20,556 |
| 2022-04-11 | $6.27 | $6.35 | $6.27 | $6.34 | $6.27 | 8,566 |
| 2022-04-08 | $6.32 | $6.32 | $6.29 | $6.29 | $6.22 | 8,862 |
| 2022-04-07 | $6.19 | $6.21 | $6.15 | $6.19 | $6.13 | 14,989 |
| 2022-04-06 | $6.08 | $6.12 | $6.07 | $6.09 | $6.03 | 24,962 |
| 2022-04-05 | $6.04 | $6.04 | $5.96 | $5.98 | $5.92 | 11,659 |
| 2022-04-04 | $5.83 | $5.86 | $5.83 | $5.86 | $5.80 | 6,166 |
| 2022-04-01 | $5.84 | $5.91 | $5.84 | $5.91 | $5.85 | 4,690 |
| 2022-03-31 | $5.96 | $6.04 | $5.96 | $5.96 | $5.90 | 17,657 |
| 2022-03-30 | $5.97 | $6.03 | $5.97 | $6.01 | $5.95 | 12,960 |
| 2022-03-29 | $5.84 | $5.87 | $5.83 | $5.86 | $5.80 | 32,134 |
| 2022-03-28 | $5.83 | $5.86 | $5.83 | $5.86 | $5.80 | 4,871 |
| 2022-03-25 | $5.70 | $5.77 | $5.70 | $5.77 | $5.71 | 16,594 |
| 2022-03-24 | $5.60 | $5.61 | $5.57 | $5.59 | $5.53 | 4,889 |
| 2022-03-23 | $5.54 | $5.65 | $5.45 | $5.45 | $5.29 | 12,560 |
| 2022-03-22 | $5.62 | $5.65 | $5.58 | $5.62 | $5.45 | 15,447 |
| 2022-03-21 | $5.53 | $5.53 | $5.45 | $5.47 | $5.31 | 10,699 |
| 2022-03-18 | $5.30 | $5.44 | $5.27 | $5.40 | $5.24 | 25,245 |
| 2022-03-17 | $5.49 | $5.50 | $5.34 | $5.34 | $5.18 | 18,226 |
| 2022-03-16 | $5.32 | $5.34 | $5.23 | $5.34 | $5.18 | 15,668 |
| 2022-03-15 | $5.28 | $5.31 | $5.24 | $5.29 | $5.13 | 84,052 |
| 2022-03-14 | $5.24 | $5.24 | $5.21 | $5.21 | $5.06 | 21,494 |
| 2022-03-11 | $5.43 | $5.43 | $5.31 | $5.31 | $5.15 | 16,313 |
| 2022-03-10 | $5.45 | $5.47 | $5.43 | $5.46 | $5.30 | 31,115 |
| 2022-03-09 | $5.45 | $5.51 | $5.39 | $5.49 | $5.33 | 15,811 |
| 2022-03-08 | $5.19 | $5.28 | $5.17 | $5.21 | $5.06 | 63,110 |
| 2022-03-07 | $5.04 | $5.08 | $4.97 | $4.98 | $4.83 | 17,380 |
| 2022-03-04 | $4.95 | $4.97 | $4.93 | $4.95 | $4.80 | 28,886 |
| 2022-03-03 | $5.02 | $5.02 | $4.99 | $4.99 | $4.84 | 14,929 |
| 2022-03-02 | $5.12 | $5.14 | $5.09 | $5.09 | $4.94 | 11,195 |
| 2022-03-01 | $5.17 | $5.18 | $5.07 | $5.09 | $4.94 | 27,823 |
| 2022-02-28 | $5.32 | $5.35 | $5.29 | $5.30 | $5.15 | 23,513 |
| 2022-02-25 | $5.25 | $5.25 | $5.24 | $5.25 | $5.10 | 13,193 |
| 2022-02-24 | $4.98 | $5.03 | $4.93 | $5.02 | $4.87 | 15,487 |
| 2022-02-23 | $5.20 | $5.20 | $5.11 | $5.11 | $4.96 | 6,360 |
| 2022-02-22 | $5.12 | $5.13 | $5.09 | $5.11 | $4.96 | 9,843 |
| 2022-02-18 | $5.43 | $5.45 | $5.42 | $5.45 | $5.29 | 8,687 |
| 2022-02-17 | $5.48 | $5.48 | $5.47 | $5.48 | $5.32 | 13,033 |
| 2022-02-16 | $5.54 | $5.62 | $5.54 | $5.61 | $5.45 | 7,607 |
| 2022-02-15 | $5.45 | $5.52 | $5.45 | $5.48 | $5.31 | 4,820 |
| 2022-02-14 | $5.57 | $5.57 | $5.48 | $5.50 | $5.34 | 13,198 |
| 2022-02-11 | $5.74 | $5.74 | $5.55 | $5.55 | $5.39 | 6,221 |
| 2022-02-10 | $6.42 | $6.70 | $6.42 | $6.42 | $6.23 | 172,153 |
| 2022-02-09 | $6.32 | $6.33 | $6.29 | $6.32 | $6.14 | 27,882 |
| 2022-02-08 | $6.19 | $6.21 | $6.19 | $6.20 | $6.02 | 6,220 |
| 2022-02-07 | $6.28 | $6.28 | $6.25 | $6.25 | $6.06 | 2,906 |
| 2022-02-04 | $6.33 | $6.33 | $6.32 | $6.33 | $6.14 | 16,599 |
| 2022-02-03 | $6.36 | $6.38 | $6.36 | $6.37 | $6.18 | 1,550 |
| 2022-02-02 | $6.40 | $6.40 | $6.39 | $6.40 | $6.21 | 4,344 |
| 2022-02-01 | $6.32 | $6.32 | $6.27 | $6.27 | $6.09 | 3,085 |
| 2022-01-31 | $6.25 | $6.28 | $6.25 | $6.28 | $6.09 | 904 |
| 2022-01-28 | $6.26 | $6.27 | $6.25 | $6.25 | $6.07 | 4,946 |
| 2022-01-27 | $6.31 | $6.32 | $6.30 | $6.31 | $6.12 | 25,518 |
| 2022-01-26 | $6.19 | $6.22 | $6.17 | $6.19 | $6.00 | 23,337 |
| 2022-01-25 | $6.29 | $6.30 | $6.27 | $6.29 | $6.11 | 27,191 |
| 2022-01-24 | $6.34 | $6.36 | $6.31 | $6.35 | $6.16 | 8,859 |
| 2022-01-21 | $6.40 | $6.40 | $6.38 | $6.38 | $6.19 | 2,343 |
| 2022-01-20 | $6.51 | $6.51 | $6.48 | $6.49 | $6.30 | 3,120 |
| 2022-01-19 | $6.55 | $6.56 | $6.55 | $6.55 | $6.35 | 3,495 |
| 2022-01-18 | $6.65 | $6.67 | $6.62 | $6.64 | $6.44 | 3,667 |
| 2022-01-14 | $6.61 | $6.61 | $6.59 | $6.59 | $6.39 | 336 |
| 2022-01-13 | $6.49 | $6.50 | $6.47 | $6.47 | $6.28 | 2,433 |
| 2022-01-12 | $6.40 | $6.45 | $6.40 | $6.45 | $6.26 | 5,724 |
| 2022-01-11 | $6.57 | $6.57 | $6.53 | $6.55 | $6.36 | 6,697 |
| 2022-01-10 | $6.37 | $6.46 | $6.37 | $6.45 | $6.26 | 15,085 |
| 2022-01-07 | $6.42 | $6.43 | $6.41 | $6.42 | $6.23 | 4,589 |
| 2022-01-06 | $6.43 | $6.43 | $6.42 | $6.42 | $6.23 | 1,696 |
| 2022-01-05 | $6.45 | $6.45 | $6.37 | $6.37 | $6.18 | 11,065 |
| 2022-01-04 | $6.40 | $6.41 | $6.37 | $6.37 | $6.18 | 8,920 |
| 2022-01-03 | $6.49 | $6.49 | $6.41 | $6.41 | $6.22 | 28,434 |
| 2021-12-31 | $6.44 | $6.44 | $6.40 | $6.40 | $6.21 | 5,119 |
| 2021-12-30 | $6.50 | $6.50 | $6.43 | $6.43 | $6.24 | 6,958 |
| 2021-12-29 | $6.50 | $6.50 | $6.48 | $6.50 | $6.31 | 3,671 |
| 2021-12-28 | $6.51 | $6.51 | $6.46 | $6.48 | $6.29 | 4,998 |
| 2021-12-27 | $6.38 | $6.39 | $6.37 | $6.37 | $6.18 | 11,968 |
| 2021-12-23 | $6.31 | $6.33 | $6.31 | $6.31 | $6.12 | 4,975 |
| 2021-12-22 | $6.10 | $6.14 | $6.10 | $6.14 | $5.95 | 6,543 |
| 2021-12-21 | $6.06 | $6.09 | $6.06 | $6.07 | $5.89 | 10,773 |
| 2021-12-20 | $6.13 | $6.13 | $5.98 | $6.01 | $5.83 | 7,935 |
| 2021-12-17 | $5.97 | $6.00 | $5.95 | $5.98 | $5.80 | 2,612 |
| 2021-12-16 | $5.95 | $5.98 | $5.95 | $5.96 | $5.78 | 11,282 |
| 2021-12-15 | $5.78 | $5.83 | $5.78 | $5.83 | $5.66 | 1,192 |
| 2021-12-14 | $5.68 | $5.69 | $5.68 | $5.69 | $5.52 | 2,372 |
| 2021-12-13 | $5.72 | $5.72 | $5.70 | $5.71 | $5.54 | 3,263 |
| 2021-12-10 | $5.66 | $5.67 | $5.65 | $5.66 | $5.49 | 8,134 |
| 2021-12-09 | $5.66 | $5.66 | $5.63 | $5.64 | $5.47 | 12,972 |
| 2021-12-08 | $5.67 | $5.67 | $5.62 | $5.64 | $5.47 | 14,458 |
| 2021-12-07 | $5.64 | $5.64 | $5.60 | $5.61 | $5.44 | 19,029 |
| 2021-12-06 | $5.55 | $5.60 | $5.55 | $5.58 | $5.41 | 11,225 |
| 2021-12-03 | $5.49 | $5.49 | $5.47 | $5.47 | $5.31 | 6,555 |
| 2021-12-02 | $5.46 | $5.48 | $5.46 | $5.47 | $5.31 | 21,581 |
| 2021-12-01 | $5.50 | $5.52 | $5.47 | $5.48 | $5.32 | 28,028 |
| 2021-11-30 | $5.46 | $5.48 | $5.44 | $5.46 | $5.29 | 27,230 |
| 2021-11-29 | $5.51 | $5.52 | $5.50 | $5.51 | $5.34 | 12,422 |
| 2021-11-26 | $5.47 | $5.47 | $5.39 | $5.39 | $5.23 | 4,100 |
| 2021-11-24 | $5.29 | $5.30 | $5.29 | $5.30 | $5.14 | 2,378 |
| 2021-11-23 | $5.33 | $5.36 | $5.33 | $5.35 | $5.19 | 47,484 |
| 2021-11-22 | $5.27 | $5.30 | $5.27 | $5.30 | $5.14 | 5,463 |
| 2021-11-19 | $5.15 | $5.15 | $5.12 | $5.13 | $4.98 | 7,605 |
| 2021-11-18 | $5.06 | $5.09 | $5.06 | $5.08 | $4.93 | 17,575 |
| 2021-11-17 | $5.15 | $5.15 | $5.14 | $5.15 | $5.00 | 4,156 |
| 2021-11-16 | $5.10 | $5.10 | $5.05 | $5.05 | $4.90 | 7,904 |
| 2021-11-15 | $5.13 | $5.13 | $5.09 | $5.10 | $4.94 | 6,001 |
| 2021-11-12 | $5.08 | $5.10 | $5.08 | $5.09 | $4.94 | 4,442 |
| 2021-11-11 | $5.24 | $5.30 | $5.21 | $5.23 | $4.99 | 6,018 |
| 2021-11-10 | $5.43 | $5.43 | $5.17 | $5.17 | $4.93 | 4,927 |
| 2021-11-09 | $5.35 | $5.35 | $5.30 | $5.30 | $5.05 | 9,335 |
| 2021-11-08 | $5.35 | $5.35 | $5.29 | $5.30 | $5.05 | 9,171 |
| 2021-11-05 | $5.36 | $5.36 | $5.35 | $5.35 | $5.10 | 2,401 |
| 2021-11-04 | $5.36 | $5.37 | $5.33 | $5.34 | $5.09 | 7,387 |
| 2021-11-03 | $5.30 | $5.35 | $5.28 | $5.31 | $5.06 | 23,185 |
| 2021-11-02 | $5.31 | $5.31 | $5.28 | $5.29 | $5.04 | 7,803 |
| 2021-11-01 | $5.28 | $5.34 | $5.27 | $5.34 | $5.09 | 153,932 |
| 2021-10-29 | $5.21 | $5.21 | $5.19 | $5.21 | $4.96 | 4,673 |
| 2021-10-28 | $5.20 | $5.25 | $5.19 | $5.25 | $5.00 | 4,209 |
| 2021-10-27 | $5.14 | $5.20 | $5.14 | $5.19 | $4.95 | 9,050 |
| 2021-10-26 | $5.10 | $5.15 | $5.10 | $5.15 | $4.91 | 41,240 |
| 2021-10-25 | $5.07 | $5.07 | $5.04 | $5.05 | $4.81 | 54,687 |
| 2021-10-22 | $5.10 | $5.10 | $5.07 | $5.09 | $4.85 | 24,922 |
| 2021-10-21 | $5.15 | $5.15 | $5.14 | $5.14 | $4.89 | 27,072 |
| 2021-10-20 | $5.13 | $5.15 | $5.13 | $5.15 | $4.91 | 32,723 |
| 2021-10-19 | $5.15 | $5.17 | $5.13 | $5.17 | $4.93 | 52,303 |
| 2021-10-18 | $5.32 | $5.32 | $5.29 | $5.30 | $5.05 | 16,542 |
| 2021-10-15 | $5.32 | $5.34 | $5.25 | $5.33 | $5.08 | 13,771 |
| 2021-10-14 | $5.54 | $5.54 | $5.49 | $5.53 | $5.27 | 6,205 |
| 2021-10-13 | $5.16 | $5.26 | $5.16 | $5.26 | $5.01 | 47,391 |
| 2021-10-12 | $4.96 | $5.06 | $4.96 | $5.04 | $4.80 | 5,936 |
| 2021-10-11 | $4.92 | $4.94 | $4.92 | $4.93 | $4.70 | 31,037 |
| 2021-10-08 | $4.98 | $5.01 | $4.98 | $4.99 | $4.76 | 4,755 |
| 2021-10-07 | $4.98 | $4.98 | $4.96 | $4.97 | $4.73 | 4,076 |
| 2021-10-06 | $5.00 | $5.00 | $4.96 | $5.00 | $4.76 | 1,028,745 |
| 2021-10-05 | $4.97 | $5.00 | $4.97 | $4.97 | $4.74 | 1,208,734 |
| 2021-10-04 | $5.01 | $5.03 | $5.00 | $5.02 | $4.79 | 794,339 |
| 2021-10-01 | $4.91 | $5.00 | $4.91 | $5.00 | $4.76 | 2,394,240 |
| 2021-09-30 | $4.99 | $5.00 | $4.96 | $4.97 | $4.74 | 1,313,851 |
| 2021-09-29 | $5.03 | $5.03 | $5.02 | $5.02 | $4.79 | 2,723 |
| 2021-09-28 | $5.02 | $5.04 | $5.02 | $5.03 | $4.79 | 8,571 |
| 2021-09-27 | $4.99 | $5.03 | $4.99 | $5.02 | $4.78 | 1,157,693 |
| 2021-09-24 | $4.97 | $5.01 | $4.96 | $4.99 | $4.76 | 1,310,396 |
| 2021-09-23 | $5.03 | $5.03 | $5.02 | $5.03 | $4.79 | 20,354 |
| 2021-09-22 | $4.74 | $5.03 | $4.74 | $4.99 | $4.76 | 6,568 |
| 2021-09-21 | $4.99 | $4.99 | $4.98 | $4.98 | $4.75 | 2,965 |
| 2021-09-20 | $4.98 | $5.00 | $4.96 | $4.96 | $4.73 | 5,729 |
| 2021-09-17 | $5.06 | $5.06 | $5.00 | $5.01 | $4.78 | 7,829 |
| 2021-09-16 | $5.07 | $5.08 | $5.07 | $5.08 | $4.84 | 8,311 |
| 2021-09-15 | $5.10 | $5.10 | $5.08 | $5.08 | $4.84 | 5,309 |
| 2021-09-14 | $5.11 | $5.12 | $5.10 | $5.10 | $4.86 | 4,735 |
| 2021-09-13 | $5.14 | $5.14 | $5.13 | $5.13 | $4.89 | 3,405 |
| 2021-09-10 | $5.08 | $5.09 | $5.07 | $5.08 | $4.84 | 9,573 |
| 2021-09-09 | $5.08 | $5.09 | $5.06 | $5.07 | $4.83 | 4,457 |
| 2021-09-08 | $5.09 | $5.11 | $5.08 | $5.09 | $4.85 | 35,396 |
| 2021-09-07 | $5.06 | $5.08 | $5.05 | $5.07 | $4.83 | 11,057 |
| 2021-09-03 | $5.11 | $5.12 | $5.10 | $5.12 | $4.88 | 10,094 |
| 2021-09-02 | $5.16 | $5.16 | $5.14 | $5.14 | $4.90 | 15,827 |
| 2021-09-01 | $5.04 | $5.16 | $5.04 | $5.15 | $4.90 | 4,991 |
| 2021-08-31 | $5.11 | $5.12 | $5.09 | $5.09 | $4.85 | 2,355 |
| 2021-08-30 | $5.08 | $5.10 | $5.07 | $5.09 | $4.85 | 5,004 |
| 2021-08-27 | $5.07 | $5.09 | $5.06 | $5.09 | $4.85 | 21,659 |
| 2021-08-26 | $5.06 | $5.08 | $5.05 | $5.05 | $4.81 | 7,032 |
| 2021-08-25 | $5.10 | $5.11 | $5.08 | $5.10 | $4.86 | 6,121 |
| 2021-08-24 | $5.06 | $5.11 | $5.06 | $5.10 | $4.86 | 24,475 |
| 2021-08-23 | $5.04 | $5.14 | $5.04 | $5.14 | $4.90 | 8,790 |
| 2021-08-20 | $5.03 | $5.08 | $5.03 | $5.05 | $4.82 | 3,696 |
| 2021-08-19 | $5.07 | $5.08 | $5.04 | $5.05 | $4.81 | 12,516 |
| 2021-08-18 | $5.04 | $5.07 | $5.04 | $5.05 | $4.81 | 9,476 |
| 2021-08-17 | $5.05 | $5.05 | $5.03 | $5.03 | $4.79 | 3,903 |
| 2021-08-16 | $5.09 | $5.09 | $5.05 | $5.07 | $4.83 | 11,003 |
| 2021-08-13 | $5.09 | $5.10 | $5.08 | $5.08 | $4.84 | 44,696 |
| 2021-08-12 | $5.03 | $5.07 | $5.03 | $5.07 | $4.83 | 3,096 |
| 2021-08-11 | $5.06 | $5.08 | $5.04 | $5.04 | $4.80 | 11,848 |
| 2021-08-10 | $5.04 | $5.04 | $5.01 | $5.03 | $4.79 | 9,731 |
| 2021-08-09 | $5.07 | $5.07 | $5.05 | $5.05 | $4.81 | 8,897 |
| 2021-08-06 | $5.13 | $5.13 | $5.06 | $5.09 | $4.86 | 12,931 |
| 2021-08-05 | $5.19 | $5.23 | $5.18 | $5.21 | $4.89 | 2,876 |
| 2021-08-04 | $5.39 | $5.39 | $5.16 | $5.16 | $4.85 | 5,588 |
| 2021-08-03 | $5.19 | $5.23 | $5.08 | $5.10 | $4.79 | 32,993 |
| 2021-08-02 | $5.15 | $5.22 | $5.07 | $5.11 | $4.80 | 3,914 |
| 2021-07-30 | $5.14 | $5.22 | $5.11 | $5.13 | $4.82 | 11,860 |
| 2021-07-29 | $5.16 | $5.16 | $5.11 | $5.12 | $4.81 | 8,585 |
| 2021-07-28 | $5.21 | $5.23 | $5.20 | $5.23 | $4.92 | 16,488 |
| 2021-07-27 | $5.26 | $5.30 | $5.23 | $5.30 | $4.98 | 6,973 |
| 2021-07-26 | $5.23 | $5.29 | $5.22 | $5.22 | $4.91 | 17,183 |
| 2021-07-23 | $5.25 | $5.27 | $5.24 | $5.24 | $4.93 | 44,698 |
| 2021-07-22 | $5.23 | $5.24 | $5.21 | $5.21 | $4.90 | 3,867 |
| 2021-07-21 | $5.19 | $5.22 | $5.19 | $5.22 | $4.90 | 28,958 |
| 2021-07-20 | $5.15 | $5.15 | $5.14 | $5.14 | $4.83 | 7,411 |
| 2021-07-19 | $5.13 | $5.13 | $5.09 | $5.11 | $4.80 | 13,674 |
| 2021-07-16 | $5.18 | $5.19 | $5.15 | $5.18 | $4.87 | 8,524 |
| 2021-07-15 | $5.18 | $5.20 | $5.16 | $5.18 | $4.87 | 8,766 |
| 2021-07-14 | $5.22 | $5.24 | $5.21 | $5.24 | $4.92 | 14,841 |
| 2021-07-13 | $5.25 | $5.25 | $5.21 | $5.22 | $4.91 | 3,479 |
| 2021-07-12 | $5.23 | $5.23 | $5.20 | $5.21 | $4.90 | 6,656 |
| 2021-07-09 | $5.17 | $5.20 | $5.17 | $5.19 | $4.88 | 6,372 |
| 2021-07-08 | $5.13 | $5.15 | $5.12 | $5.14 | $4.83 | 11,321 |
| 2021-07-07 | $5.13 | $5.21 | $5.13 | $5.18 | $4.87 | 12,830 |
| 2021-07-06 | $5.14 | $5.15 | $5.12 | $5.12 | $4.82 | 12,464 |
| 2021-07-02 | $5.14 | $5.16 | $5.14 | $5.14 | $4.83 | 5,191 |
| 2021-07-01 | $5.14 | $5.15 | $5.13 | $5.15 | $4.84 | 8,842 |
| 2021-06-30 | $5.11 | $5.11 | $5.06 | $5.07 | $4.77 | 12,700 |
| 2021-06-29 | $5.17 | $5.18 | $5.14 | $5.14 | $4.83 | 9,087 |
| 2021-06-28 | $5.17 | $5.18 | $5.16 | $5.18 | $4.87 | 1,489 |
| 2021-06-25 | $5.19 | $5.21 | $5.17 | $5.19 | $4.88 | 5,770 |
| 2021-06-24 | $5.19 | $5.20 | $5.18 | $5.18 | $4.87 | 3,802 |
| 2021-06-23 | $5.12 | $5.16 | $5.07 | $5.11 | $4.80 | 6,273 |
| 2021-06-22 | $5.13 | $5.15 | $5.12 | $5.15 | $4.84 | 69,887 |
| 2021-06-21 | $5.15 | $5.17 | $5.15 | $5.16 | $4.85 | 3,532 |
| 2021-06-18 | $5.12 | $5.15 | $5.09 | $5.15 | $4.84 | 8,860 |
| 2021-06-17 | $5.17 | $5.20 | $5.17 | $5.18 | $4.87 | 3,732 |
| 2021-06-16 | $5.28 | $5.29 | $5.21 | $5.23 | $4.91 | 29,032 |
| 2021-06-15 | $5.25 | $5.28 | $5.25 | $5.27 | $4.95 | 6,141 |
| 2021-06-14 | $5.25 | $5.28 | $5.23 | $5.28 | $4.96 | 11,637 |
| 2021-06-11 | $5.26 | $5.27 | $5.23 | $5.25 | $4.93 | 7,821 |
| 2021-06-10 | $5.25 | $5.28 | $5.23 | $5.26 | $4.94 | 22,789 |
| 2021-06-09 | $5.27 | $5.28 | $5.23 | $5.24 | $4.93 | 5,085 |
| 2021-06-08 | $5.24 | $5.27 | $5.24 | $5.27 | $4.95 | 3,700 |
| 2021-06-07 | $5.21 | $5.24 | $5.20 | $5.24 | $4.93 | 23,408 |
| 2021-06-04 | $5.16 | $5.22 | $5.15 | $5.15 | $4.84 | 9,130 |
| 2021-06-03 | $5.17 | $5.19 | $5.16 | $5.19 | $4.88 | 7,184 |
| 2021-06-02 | $5.17 | $5.19 | $5.16 | $5.16 | $4.85 | 20,485 |
| 2021-06-01 | $5.18 | $5.18 | $5.16 | $5.18 | $4.87 | 10,397 |
| 2021-05-28 | $5.19 | $5.24 | $5.16 | $5.23 | $4.92 | 14,437 |
| 2021-05-27 | $5.20 | $5.24 | $5.17 | $5.18 | $4.87 | 49,481 |
| 2021-05-26 | $5.23 | $5.23 | $5.21 | $5.22 | $4.91 | 12,353 |
| 2021-05-25 | $5.23 | $5.23 | $5.20 | $5.23 | $4.92 | 3,988 |
| 2021-05-24 | $5.21 | $5.22 | $5.19 | $5.21 | $4.89 | 11,208 |
| 2021-05-21 | $5.20 | $5.21 | $5.20 | $5.21 | $4.90 | 3,504 |
| 2021-05-20 | $5.38 | $5.38 | $5.19 | $5.22 | $4.91 | 26,654 |
| 2021-05-19 | $5.20 | $5.22 | $5.16 | $5.16 | $4.85 | 10,224 |
| 2021-05-18 | $5.26 | $5.26 | $5.20 | $5.21 | $4.90 | 18,049 |
| 2021-05-17 | $5.24 | $5.27 | $5.24 | $5.27 | $4.95 | 11,145 |
| 2021-05-14 | $5.22 | $5.26 | $5.21 | $5.26 | $4.95 | 7,467 |
| 2021-05-13 | $5.16 | $5.16 | $5.14 | $5.16 | $4.85 | 5,491 |
| 2021-05-12 | $5.18 | $5.19 | $5.14 | $5.14 | $4.83 | 6,873 |
| 2021-05-11 | $5.17 | $5.21 | $5.17 | $5.21 | $4.90 | 8,577 |
| 2021-05-10 | $5.15 | $5.20 | $5.15 | $5.19 | $4.88 | 9,207 |
| 2021-05-07 | $5.14 | $5.20 | $5.14 | $5.20 | $4.89 | 25,628 |
| 2021-05-06 | $5.09 | $5.13 | $5.09 | $5.11 | $4.80 | 13,234 |
| 2021-05-05 | $5.07 | $5.09 | $5.05 | $5.05 | $4.75 | 5,864 |
| 2021-05-04 | $5.06 | $5.09 | $5.01 | $5.09 | $4.79 | 6,572 |
| 2021-05-03 | $5.11 | $5.13 | $5.10 | $5.12 | $4.81 | 6,092 |
| 2021-04-30 | $5.09 | $5.11 | $5.06 | $5.09 | $4.79 | 20,208 |
| 2021-04-29 | $5.13 | $5.14 | $5.11 | $5.14 | $4.83 | 43,374 |
| 2021-04-28 | $5.02 | $5.15 | $5.02 | $5.14 | $4.83 | 36,375 |
| 2021-04-27 | $5.03 | $5.03 | $5.00 | $5.02 | $4.72 | 10,539 |
| 2021-04-26 | $5.04 | $5.04 | $5.00 | $5.02 | $4.72 | 5,646 |
| 2021-04-23 | $5.01 | $5.01 | $4.97 | $5.00 | $4.70 | 21,592 |
| 2021-04-22 | $4.97 | $4.99 | $4.96 | $4.97 | $4.67 | 6,627 |
| 2021-04-21 | $4.97 | $5.01 | $4.97 | $4.99 | $4.69 | 9,072 |
| 2021-04-20 | $4.97 | $4.97 | $4.96 | $4.97 | $4.67 | 6,267 |
| 2021-04-19 | $5.00 | $5.02 | $4.99 | $5.02 | $4.72 | 44,889 |
| 2021-04-16 | $4.94 | $4.97 | $4.94 | $4.96 | $4.66 | 16,315 |
| 2021-04-15 | $4.92 | $4.94 | $4.91 | $4.93 | $4.64 | 15,886 |
| 2021-04-14 | $4.92 | $4.96 | $4.92 | $4.96 | $4.66 | 6,462 |
| 2021-04-13 | $4.89 | $4.92 | $4.88 | $4.90 | $4.60 | 20,012 |
| 2021-04-12 | $4.91 | $4.92 | $4.90 | $4.91 | $4.62 | 12,582 |
| 2021-04-09 | $4.91 | $4.93 | $4.90 | $4.92 | $4.63 | 10,475 |
| 2021-04-08 | $4.91 | $4.93 | $4.91 | $4.93 | $4.63 | 13,218 |
| 2021-04-07 | $4.90 | $4.90 | $4.83 | $4.86 | $4.57 | 47,711 |
| 2021-04-06 | $4.89 | $4.91 | $4.88 | $4.90 | $4.61 | 69,474 |
| 2021-04-05 | $4.85 | $4.94 | $4.85 | $4.92 | $4.63 | 11,581 |
| 2021-04-01 | $4.83 | $4.87 | $4.83 | $4.86 | $4.57 | 30,310 |
| 2021-03-31 | $4.83 | $4.87 | $4.82 | $4.84 | $4.55 | 7,357 |
| 2021-03-30 | $4.87 | $4.87 | $4.86 | $4.87 | $4.57 | 7,992 |
| 2021-03-29 | $4.89 | $4.95 | $4.89 | $4.94 | $4.64 | 13,179 |
| 2021-03-26 | $4.93 | $4.93 | $4.87 | $4.87 | $4.58 | 11,354 |
| 2021-03-25 | $4.96 | $4.96 | $4.88 | $4.92 | $4.63 | 8,233 |
| 2021-03-24 | $4.90 | $4.95 | $4.88 | $4.95 | $4.65 | 6,159 |
| 2021-03-23 | $4.91 | $4.95 | $4.90 | $4.95 | $4.65 | 28,099 |
| 2021-03-22 | $4.93 | $4.97 | $4.87 | $4.97 | $4.67 | 166,949 |
| 2021-03-19 | $4.93 | $5.01 | $4.92 | $4.95 | $4.65 | 64,485 |
| 2021-03-18 | $5.17 | $5.17 | $5.06 | $5.06 | $4.66 | 10,733 |
| 2021-03-17 | $5.23 | $5.23 | $4.86 | $5.18 | $4.77 | 31,051 |
| 2021-03-16 | $5.10 | $5.24 | $5.03 | $5.13 | $4.72 | 70,787 |
| 2021-03-15 | $5.08 | $5.14 | $5.05 | $5.12 | $4.72 | 31,597 |
| 2021-03-12 | $5.22 | $5.22 | $5.03 | $5.05 | $4.65 | 25,885 |
| 2021-03-11 | $5.04 | $5.07 | $5.01 | $5.06 | $4.66 | 20,983 |
| 2021-03-10 | $5.03 | $5.09 | $5.01 | $5.09 | $4.68 | 14,042 |
| 2021-03-09 | $5.04 | $5.04 | $4.98 | $4.98 | $4.58 | 41,717 |
| 2021-03-08 | $4.99 | $5.06 | $4.99 | $5.06 | $4.66 | 12,192 |
| 2021-03-05 | $4.90 | $4.99 | $4.88 | $4.98 | $4.58 | 15,151 |
| 2021-03-04 | $4.97 | $5.00 | $4.86 | $4.86 | $4.47 | 31,992 |
| 2021-03-03 | $4.91 | $5.00 | $4.90 | $4.98 | $4.58 | 31,612 |
| 2021-03-02 | $4.96 | $5.02 | $4.94 | $5.01 | $4.61 | 43,739 |
| 2021-03-01 | $4.99 | $5.03 | $4.99 | $5.01 | $4.61 | 14,192 |
| 2021-02-26 | $4.94 | $5.00 | $4.94 | $4.98 | $4.58 | 19,443 |
| 2021-02-25 | $5.01 | $5.08 | $4.99 | $5.03 | $4.63 | 49,610 |
| 2021-02-24 | $4.91 | $4.96 | $4.90 | $4.96 | $4.56 | 35,552 |
| 2021-02-23 | $4.91 | $4.99 | $4.91 | $4.99 | $4.59 | 26,930 |
| 2021-02-22 | $4.79 | $4.97 | $4.79 | $4.97 | $4.57 | 90,403 |
| 2021-02-19 | $4.98 | $5.00 | $4.94 | $4.94 | $4.55 | 13,292 |
| 2021-02-18 | $4.76 | $4.98 | $4.76 | $4.97 | $4.57 | 22,528 |
| 2021-02-17 | $4.97 | $4.97 | $4.91 | $4.97 | $4.57 | 22,528 |
| 2021-02-16 | $5.03 | $5.03 | $4.97 | $5.00 | $4.60 | 13,484 |
| 2021-02-12 | $5.04 | $5.06 | $5.01 | $5.03 | $4.63 | 21,585 |
| 2021-02-11 | $4.91 | $4.92 | $4.88 | $4.89 | $4.50 | 9,308 |
| 2021-02-10 | $4.87 | $4.87 | $4.84 | $4.86 | $4.47 | 22,846 |
| 2021-02-09 | $4.91 | $4.92 | $4.85 | $4.86 | $4.47 | 22,846 |
| 2021-02-08 | $5.17 | $5.17 | $5.02 | $5.08 | $4.68 | 6,805 |
| 2021-02-05 | $5.06 | $5.10 | $5.04 | $5.05 | $4.65 | 24,728 |
| 2021-02-04 | $5.05 | $5.12 | $5.05 | $5.07 | $4.67 | 6,035 |
| 2021-02-03 | $5.12 | $5.14 | $5.10 | $5.13 | $4.72 | 7,518 |
| 2021-02-02 | $5.08 | $5.09 | $5.05 | $5.08 | $4.68 | 17,880 |
| 2021-02-01 | $5.11 | $5.12 | $5.09 | $5.09 | $4.68 | 9,641 |
| 2021-01-29 | $5.17 | $5.17 | $5.10 | $5.11 | $4.70 | 16,090 |
| 2021-01-28 | $5.29 | $5.31 | $5.25 | $5.25 | $4.83 | 11,513 |
| 2021-01-27 | $5.31 | $5.39 | $5.30 | $5.30 | $4.88 | 130,602 |
| 2021-01-26 | $5.36 | $5.38 | $5.33 | $5.35 | $4.92 | 13,360 |
| 2021-01-25 | $4.57 | $4.62 | $4.57 | $4.61 | $4.24 | 7,509 |
| 2021-01-22 | $4.62 | $4.65 | $4.62 | $4.64 | $4.27 | 12,810 |
| 2021-01-21 | $4.71 | $4.71 | $4.66 | $4.66 | $4.29 | 11,980 |
| 2021-01-20 | $4.72 | $4.76 | $4.71 | $4.71 | $4.33 | 24,417 |
| 2021-01-19 | $4.88 | $4.88 | $4.78 | $4.81 | $4.42 | 12,615 |
| 2021-01-15 | $4.98 | $4.98 | $4.76 | $4.76 | $4.38 | 7,675 |
| 2021-01-14 | $5.07 | $5.07 | $4.91 | $4.92 | $4.53 | 22,692 |
| 2021-01-13 | $4.96 | $5.02 | $4.91 | $5.02 | $4.62 | 21,065 |
| 2021-01-12 | $4.94 | $4.96 | $4.93 | $4.96 | $4.56 | 6,418 |
| 2021-01-11 | $4.82 | $4.88 | $4.82 | $4.85 | $4.46 | 22,017 |
| 2021-01-08 | $4.87 | $4.91 | $4.87 | $4.91 | $4.52 | 19,862 |
| 2021-01-07 | $4.80 | $4.83 | $4.77 | $4.77 | $4.39 | 17,915 |
| 2021-01-06 | $4.66 | $4.73 | $4.66 | $4.69 | $4.32 | 63,313 |
| 2021-01-05 | $4.57 | $4.62 | $4.56 | $4.56 | $4.20 | 11,812 |
| 2021-01-04 | $4.69 | $4.69 | $4.57 | $4.57 | $4.21 | 9,990 |
| 2020-12-31 | $4.60 | $4.62 | $4.55 | $4.62 | $4.25 | 20,916 |
| 2020-12-30 | $4.61 | $4.64 | $4.60 | $4.64 | $4.27 | 15,771 |
| 2020-12-29 | $4.65 | $4.66 | $4.55 | $4.63 | $4.26 | 21,597 |
| 2020-12-28 | $4.63 | $4.66 | $4.63 | $4.65 | $4.27 | 8,372 |
| 2020-12-24 | $4.52 | $4.54 | $4.50 | $4.50 | $4.14 | 16,689 |
| 2020-12-23 | $4.53 | $4.56 | $4.51 | $4.52 | $4.16 | 7,636 |
| 2020-12-22 | $4.43 | $4.45 | $4.42 | $4.42 | $4.07 | 6,778 |
| 2020-12-21 | $4.39 | $4.49 | $4.38 | $4.44 | $4.08 | 13,059 |
| 2020-12-18 | $4.55 | $4.58 | $4.43 | $4.53 | $4.17 | 12,626 |
| 2020-12-17 | $4.61 | $4.65 | $4.60 | $4.64 | $4.27 | 26,331 |
| 2020-12-16 | $4.59 | $4.60 | $4.55 | $4.58 | $4.21 | 29,400 |
| 2020-12-15 | $4.56 | $4.58 | $4.54 | $4.56 | $4.19 | 16,143 |
| 2020-12-14 | $4.67 | $4.70 | $4.65 | $4.65 | $4.28 | 6,447 |
| 2020-12-11 | $4.55 | $4.57 | $4.51 | $4.54 | $4.17 | 6,136 |
| 2020-12-10 | $4.57 | $4.58 | $4.52 | $4.53 | $4.17 | 20,336 |
| 2020-12-09 | $4.55 | $4.55 | $4.50 | $4.54 | $4.17 | 18,871 |
| 2020-12-08 | $4.60 | $4.61 | $4.59 | $4.61 | $4.24 | 11,444 |
| 2020-12-07 | $4.61 | $4.64 | $4.60 | $4.62 | $4.25 | 8,961 |
| 2020-12-04 | $4.56 | $4.63 | $4.56 | $4.63 | $4.26 | 39,556 |
| 2020-12-03 | $4.56 | $4.60 | $4.53 | $4.53 | $4.17 | 10,801 |
| 2020-12-02 | $4.59 | $4.63 | $4.57 | $4.62 | $4.25 | 35,719 |
| 2020-12-01 | $4.57 | $4.64 | $4.57 | $4.60 | $4.24 | 13,734 |
| 2020-11-30 | $4.65 | $4.65 | $4.56 | $4.62 | $4.25 | 11,902 |
| 2020-11-27 | $4.68 | $4.73 | $4.68 | $4.71 | $4.33 | 4,735 |
| 2020-11-25 | $4.65 | $4.69 | $4.65 | $4.66 | $4.29 | 21,792 |
| 2020-11-24 | $4.60 | $4.70 | $4.60 | $4.69 | $4.32 | 43,551 |
| 2020-11-23 | $4.54 | $4.54 | $4.48 | $4.50 | $4.14 | 23,760 |
| 2020-11-20 | $4.49 | $4.54 | $4.47 | $4.54 | $4.18 | 14,213 |
| 2020-11-19 | $4.47 | $4.51 | $4.45 | $4.47 | $4.11 | 21,909 |
| 2020-11-18 | $4.53 | $4.53 | $4.50 | $4.52 | $4.16 | 15,958 |
| 2020-11-17 | $4.55 | $4.56 | $4.54 | $4.55 | $4.19 | 24,675 |
| 2020-11-16 | $4.57 | $4.59 | $4.54 | $4.54 | $4.18 | 7,466 |
| 2020-11-13 | $4.53 | $4.63 | $4.53 | $4.63 | $4.26 | 40,136 |
| 2020-11-12 | $4.29 | $4.29 | $4.23 | $4.24 | $3.90 | 8,099 |
| 2020-11-11 | $4.26 | $4.34 | $4.26 | $4.34 | $3.99 | 10,339 |
| 2020-11-10 | $4.17 | $4.31 | $4.17 | $4.31 | $3.97 | 19,147 |
| 2020-11-09 | $4.13 | $4.24 | $4.13 | $4.24 | $3.90 | 18,312 |
| 2020-11-06 | $4.09 | $4.09 | $4.01 | $4.05 | $3.63 | 19,789 |
| 2020-11-05 | $3.99 | $4.00 | $3.92 | $3.92 | $3.51 | 24,775 |
| 2020-11-04 | $3.92 | $4.01 | $3.91 | $3.93 | $3.52 | 16,098 |
| 2020-11-03 | $3.87 | $3.90 | $3.85 | $3.87 | $3.47 | 142,000 |
| 2020-11-02 | $3.77 | $3.82 | $3.75 | $3.78 | $3.38 | 116,145 |
| 2020-10-30 | $3.63 | $3.72 | $3.60 | $3.67 | $3.29 | 44,883 |
| 2020-10-29 | $3.69 | $3.71 | $3.64 | $3.69 | $3.30 | 510,167 |
| 2020-10-28 | $3.83 | $3.86 | $3.75 | $3.81 | $3.41 | 1,483,716 |
| 2020-10-27 | $4.08 | $4.11 | $4.05 | $4.06 | $3.64 | 620,361 |
| 2020-10-26 | $4.05 | $4.13 | $4.05 | $4.09 | $3.66 | 565,277 |
| 2020-10-23 | $4.14 | $4.20 | $4.12 | $4.15 | $3.72 | 480,003 |
| 2020-10-22 | $4.09 | $4.16 | $4.09 | $4.16 | $3.72 | 463,571 |
| 2020-10-21 | $4.08 | $4.20 | $4.08 | $4.20 | $3.76 | 412,360 |
| 2020-10-20 | $4.23 | $4.24 | $4.21 | $4.24 | $3.80 | 143,287 |
| 2020-10-19 | $4.07 | $4.09 | $4.04 | $4.05 | $3.62 | 16,719 |
| 2020-10-16 | $3.98 | $4.03 | $3.98 | $4.00 | $3.58 | 16,568 |
| 2020-10-15 | $4.00 | $4.04 | $3.99 | $4.00 | $3.58 | 6,465 |
| 2020-10-14 | $4.15 | $4.18 | $4.13 | $4.13 | $3.70 | 25,333 |
| 2020-10-13 | $4.11 | $4.11 | $4.08 | $4.10 | $3.67 | 8,970 |
| 2020-10-12 | $4.16 | $4.19 | $4.15 | $4.16 | $3.72 | 7,631 |
| 2020-10-09 | $4.12 | $4.19 | $4.12 | $4.16 | $3.72 | 9,558 |
| 2020-10-08 | $4.19 | $4.21 | $4.17 | $4.19 | $3.75 | 3,085 |
| 2020-10-07 | $4.16 | $4.17 | $4.06 | $4.12 | $3.69 | 6,817 |
| 2020-10-06 | $4.14 | $4.14 | $4.09 | $4.10 | $3.67 | 11,888 |
| 2020-10-05 | $4.12 | $4.13 | $4.10 | $4.12 | $3.69 | 3,577 |
| 2020-10-02 | $4.00 | $4.03 | $3.92 | $4.01 | $3.59 | 9,505 |
| 2020-10-01 | $3.96 | $4.00 | $3.95 | $3.98 | $3.56 | 18,701 |
| 2020-09-30 | $3.99 | $3.99 | $3.94 | $3.94 | $3.53 | 29,363 |
| 2020-09-29 | $4.01 | $4.01 | $3.97 | $3.97 | $3.55 | 12,732 |
| 2020-09-28 | $4.04 | $4.07 | $4.02 | $4.04 | $3.62 | 12,470 |
| 2020-09-25 | $3.92 | $3.92 | $3.86 | $3.86 | $3.46 | 20,709 |
| 2020-09-24 | $3.91 | $3.97 | $3.89 | $3.93 | $3.51 | 11,552 |
| 2020-09-23 | $3.94 | $3.94 | $3.89 | $3.90 | $3.49 | 18,627 |
| 2020-09-22 | $3.92 | $3.92 | $3.85 | $3.87 | $3.46 | 12,302 |
| 2020-09-21 | $3.86 | $3.93 | $3.86 | $3.90 | $3.49 | 19,255 |
| 2020-09-18 | $4.05 | $4.06 | $4.01 | $4.03 | $3.60 | 14,031 |
| 2020-09-17 | $4.13 | $4.15 | $4.12 | $4.12 | $3.69 | 19,227 |
| 2020-09-16 | $4.06 | $4.15 | $4.03 | $4.03 | $3.61 | 10,731 |
| 2020-09-15 | $4.04 | $4.05 | $4.01 | $4.03 | $3.61 | 7,457 |
| 2020-09-14 | $3.95 | $3.99 | $3.94 | $3.94 | $3.53 | 8,807 |
| 2020-09-11 | $3.96 | $3.97 | $3.94 | $3.94 | $3.53 | 25,824 |
| 2020-09-10 | $3.96 | $4.00 | $3.92 | $3.92 | $3.51 | 42,501 |
| 2020-09-09 | $3.98 | $4.00 | $3.95 | $3.96 | $3.54 | 33,281 |
| 2020-09-08 | $3.94 | $3.95 | $3.91 | $3.92 | $3.51 | 12,282 |
| 2020-09-04 | $3.85 | $3.88 | $3.84 | $3.88 | $3.47 | 8,859 |
| 2020-09-03 | $3.90 | $3.95 | $3.86 | $3.91 | $3.50 | 21,466 |
| 2020-09-02 | $3.82 | $3.93 | $3.82 | $3.93 | $3.52 | 18,338 |
| 2020-09-01 | $3.84 | $3.85 | $3.80 | $3.80 | $3.40 | 8,278 |
| 2020-08-31 | $3.82 | $3.84 | $3.79 | $3.81 | $3.41 | 19,184 |
| 2020-08-28 | $3.75 | $3.78 | $3.73 | $3.76 | $3.36 | 26,704 |
| 2020-08-27 | $3.76 | $3.76 | $3.72 | $3.74 | $3.35 | 14,461 |
| 2020-08-26 | $3.76 | $3.76 | $3.73 | $3.73 | $3.34 | 12,814 |
| 2020-08-25 | $3.83 | $3.83 | $3.78 | $3.80 | $3.40 | 18,482 |
| 2020-08-24 | $3.84 | $3.90 | $3.82 | $3.82 | $3.42 | 11,128 |
| 2020-08-21 | $3.75 | $3.75 | $3.70 | $3.72 | $3.33 | 20,283 |
| 2020-08-20 | $3.78 | $3.86 | $3.77 | $3.83 | $3.42 | 15,625 |
| 2020-08-19 | $3.79 | $3.85 | $3.77 | $3.81 | $3.41 | 19,818 |
| 2020-08-18 | $3.82 | $3.82 | $3.78 | $3.81 | $3.41 | 18,539 |
| 2020-08-17 | $3.80 | $3.80 | $3.77 | $3.80 | $3.40 | 12,021 |
| 2020-08-14 | $3.82 | $3.85 | $3.80 | $3.82 | $3.42 | 15,069 |
| 2020-08-13 | $3.90 | $3.93 | $3.87 | $3.89 | $3.48 | 17,471 |
| 2020-08-12 | $3.88 | $3.93 | $3.86 | $3.91 | $3.50 | 11,799 |
| 2020-08-11 | $3.88 | $3.89 | $3.85 | $3.85 | $3.44 | 7,051 |
| 2020-08-10 | $3.78 | $3.81 | $3.78 | $3.79 | $3.39 | 22,192 |
| 2020-08-07 | $3.75 | $3.77 | $3.73 | $3.76 | $3.36 | 38,075 |
| 2020-08-06 | $3.75 | $3.80 | $3.74 | $3.80 | $3.40 | 12,824 |
| 2020-08-05 | $3.77 | $3.77 | $3.76 | $3.76 | $3.36 | 44,953 |
| 2020-08-04 | $3.64 | $3.69 | $3.64 | $3.64 | $3.26 | 1,664,693 |
| 2020-08-03 | $3.65 | $3.67 | $3.62 | $3.64 | $3.25 | 471,587 |
| 2020-07-31 | $3.71 | $3.73 | $3.62 | $3.65 | $3.26 | 605,412 |
| 2020-07-30 | $3.76 | $3.82 | $3.72 | $3.73 | $3.28 | 16,825 |
| 2020-07-29 | $3.79 | $3.79 | $3.69 | $3.75 | $3.29 | 4,383 |
| 2020-07-28 | $3.77 | $3.80 | $3.67 | $3.79 | $3.33 | 8,741 |
| 2020-07-27 | $3.77 | $3.80 | $3.64 | $3.70 | $3.25 | 5,769 |
| 2020-07-24 | $3.85 | $3.85 | $3.81 | $3.84 | $3.37 | 20,154 |
| 2020-07-23 | $3.85 | $3.86 | $3.81 | $3.81 | $3.35 | 908,771 |
| 2020-07-22 | $3.79 | $3.80 | $3.76 | $3.76 | $3.30 | 1,502,366 |
| 2020-07-21 | $3.89 | $3.99 | $3.89 | $3.99 | $3.50 | 2,437 |
| 2020-07-20 | $3.85 | $3.87 | $3.83 | $3.83 | $3.36 | 7,705 |
| 2020-07-17 | $3.81 | $3.82 | $3.80 | $3.81 | $3.35 | 68,172 |
| 2020-07-16 | $3.75 | $3.77 | $3.73 | $3.73 | $3.28 | 11,052 |
| 2020-07-15 | $3.75 | $3.79 | $3.73 | $3.76 | $3.30 | 6,038 |
| 2020-07-14 | $3.77 | $3.79 | $3.76 | $3.76 | $3.30 | 5,051 |
| 2020-07-13 | $3.78 | $3.82 | $3.75 | $3.75 | $3.29 | 7,558 |
| 2020-07-10 | $3.72 | $3.75 | $3.72 | $3.73 | $3.28 | 4,799 |
| 2020-07-09 | $3.76 | $3.76 | $3.70 | $3.74 | $3.28 | 13,452 |
| 2020-07-08 | $3.78 | $3.83 | $3.76 | $3.82 | $3.35 | 4,949 |
| 2020-07-07 | $3.81 | $3.81 | $3.76 | $3.80 | $3.34 | 30,305 |
| 2020-07-06 | $3.78 | $3.81 | $3.78 | $3.81 | $3.35 | 4,268 |
| 2020-07-02 | $3.80 | $3.87 | $3.76 | $3.82 | $3.35 | 20,339 |
| 2020-07-01 | $3.68 | $3.69 | $3.66 | $3.67 | $3.22 | 15,798 |
| 2020-06-30 | $3.64 | $3.80 | $3.64 | $3.69 | $3.24 | 22,815 |
| 2020-06-29 | $3.62 | $3.66 | $3.60 | $3.60 | $3.16 | 8,372 |
| 2020-06-26 | $3.61 | $3.65 | $3.60 | $3.60 | $3.16 | 13,296 |
| 2020-06-25 | $3.56 | $3.61 | $3.55 | $3.61 | $3.17 | 27,899 |
| 2020-06-24 | $3.66 | $3.67 | $3.61 | $3.64 | $3.20 | 8,852 |
| 2020-06-23 | $3.80 | $3.80 | $3.72 | $3.72 | $3.27 | 27,558 |
| 2020-06-22 | $3.69 | $3.71 | $3.68 | $3.71 | $3.26 | 7,265 |
| 2020-06-19 | $3.82 | $3.82 | $3.70 | $3.74 | $3.28 | 8,358 |
| 2020-06-18 | $3.75 | $3.75 | $3.71 | $3.74 | $3.28 | 13,528 |
| 2020-06-17 | $3.78 | $3.78 | $3.72 | $3.73 | $3.28 | 12,141 |
| 2020-06-16 | $3.81 | $3.89 | $3.76 | $3.78 | $3.32 | 29,274 |
| 2020-06-15 | $3.65 | $3.76 | $3.65 | $3.76 | $3.30 | 39,517 |
| 2020-06-12 | $3.66 | $3.68 | $3.61 | $3.68 | $3.23 | 9,034 |
| 2020-06-11 | $3.71 | $3.76 | $3.61 | $3.63 | $3.18 | 12,080 |
| 2020-06-10 | $3.96 | $3.96 | $3.83 | $3.87 | $3.40 | 24,620 |
| 2020-06-09 | $3.88 | $3.97 | $3.88 | $3.92 | $3.44 | 24,370 |
| 2020-06-08 | $4.00 | $4.00 | $3.92 | $3.93 | $3.45 | 17,903 |
| 2020-06-05 | $3.90 | $3.90 | $3.84 | $3.89 | $3.42 | 39,528 |
| 2020-06-04 | $3.92 | $3.92 | $3.81 | $3.84 | $3.37 | 24,142 |
| 2020-06-03 | $3.88 | $3.92 | $3.87 | $3.90 | $3.42 | 75,756 |
| 2020-06-02 | $3.73 | $3.77 | $3.72 | $3.75 | $3.29 | 60,115 |
| 2020-06-01 | $3.66 | $3.69 | $3.63 | $3.67 | $3.22 | 26,795 |
| 2020-05-29 | $3.75 | $3.79 | $3.69 | $3.79 | $3.33 | 40,265 |
| 2020-05-28 | $3.63 | $3.78 | $3.63 | $3.69 | $3.24 | 24,229 |
| 2020-05-27 | $3.53 | $3.84 | $3.53 | $3.59 | $3.15 | 405,323 |
| 2020-05-26 | $3.52 | $3.55 | $3.51 | $3.55 | $3.12 | 71,666 |
| 2020-05-22 | $3.36 | $3.39 | $3.35 | $3.38 | $2.97 | 17,220 |
| 2020-05-21 | $3.43 | $3.52 | $3.40 | $3.46 | $3.04 | 71,355 |
| 2020-05-20 | $3.46 | $3.47 | $3.40 | $3.41 | $2.99 | 89,029 |
| 2020-05-19 | $3.36 | $3.42 | $3.32 | $3.34 | $2.93 | 326,082 |
| 2020-05-18 | $3.50 | $3.58 | $3.49 | $3.52 | $3.09 | 60,761 |
| 2020-05-15 | $3.46 | $3.46 | $3.36 | $3.39 | $2.98 | 33,599 |
| 2020-05-14 | $3.51 | $3.55 | $3.49 | $3.54 | $3.11 | 59,800 |
| 2020-05-13 | $3.57 | $3.61 | $3.51 | $3.55 | $3.11 | 103,135 |
| 2020-05-12 | $3.50 | $3.55 | $3.47 | $3.48 | $3.06 | 372,327 |
| 2020-05-11 | $3.55 | $3.62 | $3.51 | $3.53 | $3.10 | 104,783 |
| 2020-05-08 | $3.53 | $3.58 | $3.53 | $3.53 | $3.10 | 29,346 |
| 2020-05-07 | $3.44 | $3.49 | $3.40 | $3.47 | $3.05 | 309,779 |
| 2020-05-06 | $3.41 | $3.53 | $3.41 | $3.43 | $3.01 | 59,815 |
| 2020-05-05 | $3.36 | $3.40 | $3.33 | $3.36 | $2.95 | 64,528 |
| 2020-05-04 | $3.36 | $3.37 | $3.30 | $3.35 | $2.94 | 89,684 |
| 2020-05-01 | $3.50 | $3.50 | $3.40 | $3.45 | $3.03 | 40,633 |
| 2020-04-30 | $3.43 | $3.51 | $3.37 | $3.46 | $3.04 | 199,030 |
| 2020-04-29 | $3.35 | $3.50 | $3.35 | $3.43 | $3.01 | 175,525 |
| 2020-04-28 | $3.33 | $3.33 | $3.28 | $3.29 | $2.89 | 279,383 |
| 2020-04-27 | $3.29 | $3.41 | $3.29 | $3.33 | $2.92 | 380,235 |
| 2020-04-24 | $3.22 | $3.28 | $3.20 | $3.28 | $2.88 | 79,900 |
| 2020-04-23 | $3.20 | $3.28 | $3.15 | $3.17 | $2.78 | 141,729 |
| 2020-04-22 | $3.23 | $3.25 | $3.20 | $3.25 | $2.85 | 145,178 |
| 2020-04-21 | $3.25 | $3.27 | $3.17 | $3.17 | $2.78 | 290,686 |
| 2020-04-20 | $3.27 | $3.28 | $3.22 | $3.22 | $2.83 | 133,392 |
| 2020-04-17 | $3.32 | $3.37 | $3.25 | $3.31 | $2.90 | 114,025 |
| 2020-04-16 | $3.39 | $3.40 | $3.28 | $3.34 | $2.93 | 78,300 |
| 2020-04-15 | $3.40 | $3.48 | $3.38 | $3.38 | $2.97 | 153,892 |
| 2020-04-14 | $3.44 | $3.51 | $3.42 | $3.47 | $3.05 | 498,577 |
| 2020-04-13 | $3.58 | $3.63 | $3.40 | $3.41 | $2.99 | 72,314 |
| 2020-04-09 | $3.45 | $3.58 | $3.43 | $3.48 | $3.05 | 191,124 |
| 2020-04-08 | $3.39 | $3.54 | $3.39 | $3.47 | $3.05 | 328,270 |
| 2020-04-07 | $3.57 | $3.57 | $3.39 | $3.41 | $2.99 | 422,858 |
| 2020-04-06 | $3.41 | $3.65 | $3.41 | $3.44 | $3.02 | 428,543 |
| 2020-04-03 | $3.33 | $3.48 | $3.32 | $3.45 | $3.03 | 360,765 |
| 2020-04-02 | $3.30 | $3.47 | $3.28 | $3.38 | $2.97 | 240,720 |
| 2020-04-01 | $3.33 | $4.71 | $3.31 | $3.40 | $2.98 | 265,071 |
| 2020-03-31 | $3.44 | $3.52 | $3.44 | $3.46 | $3.04 | 164,668 |
| 2020-03-30 | $3.55 | $3.56 | $3.40 | $3.50 | $3.07 | 303,549 |
| 2020-03-27 | $3.55 | $3.72 | $3.54 | $3.57 | $3.13 | 166,459 |
| 2020-03-26 | $3.61 | $3.72 | $3.57 | $3.64 | $3.19 | 128,047 |
| 2020-03-25 | $4.20 | $4.20 | $3.58 | $3.80 | $3.22 | 212,017 |
| 2020-03-24 | $3.76 | $4.45 | $3.68 | $4.23 | $3.59 | 187,244 |
| 2020-03-23 | $3.49 | $3.81 | $3.41 | $3.41 | $2.89 | 132,055 |
| 2020-03-20 | $3.59 | $3.72 | $3.52 | $3.57 | $3.02 | 144,314 |
| 2020-03-19 | $3.42 | $3.88 | $3.42 | $3.87 | $3.28 | 198,738 |
| 2020-03-18 | $3.37 | $3.60 | $3.28 | $3.42 | $2.90 | 191,551 |
| 2020-03-17 | $3.30 | $3.51 | $3.23 | $3.48 | $2.95 | 362,746 |
| 2020-03-16 | $3.05 | $3.54 | $3.05 | $3.22 | $2.73 | 206,544 |
| 2020-03-13 | $3.42 | $3.50 | $3.20 | $3.50 | $2.97 | 143,219 |
| 2020-03-12 | $3.39 | $3.39 | $3.14 | $3.18 | $2.70 | 514,438 |
| 2020-03-11 | $3.87 | $3.87 | $3.77 | $3.79 | $3.21 | 151,055 |
| 2020-03-10 | $4.00 | $4.01 | $3.82 | $3.96 | $3.36 | 247,791 |
| 2020-03-09 | $4.15 | $4.15 | $4.03 | $4.06 | $3.44 | 42,899 |
| 2020-03-06 | $4.48 | $4.51 | $4.46 | $4.48 | $3.80 | 38,845 |
| 2020-03-05 | $4.63 | $4.65 | $4.59 | $4.59 | $3.89 | 53,290 |
| 2020-03-04 | $4.69 | $4.76 | $4.67 | $4.76 | $4.04 | 135,112 |
| 2020-03-03 | $4.69 | $4.76 | $4.66 | $4.66 | $3.95 | 329,384 |
| 2020-03-02 | $4.63 | $4.74 | $4.62 | $4.73 | $4.01 | 48,607 |
| 2020-02-28 | $4.58 | $4.64 | $4.51 | $4.56 | $3.87 | 94,125 |
| 2020-02-27 | $4.75 | $4.75 | $4.68 | $4.71 | $3.99 | 48,873 |
| 2020-02-26 | $4.81 | $4.81 | $4.76 | $4.76 | $4.04 | 29,188 |
| 2020-02-25 | $4.90 | $4.90 | $4.79 | $4.81 | $4.08 | 45,546 |
| 2020-02-24 | $4.98 | $4.98 | $4.93 | $4.94 | $4.19 | 16,611 |
| 2020-02-21 | $5.16 | $5.19 | $5.16 | $5.18 | $4.39 | 13,075 |
| 2020-02-20 | $5.21 | $5.23 | $5.18 | $5.19 | $4.40 | 10,622 |
| 2020-02-19 | $5.26 | $5.28 | $5.24 | $5.26 | $4.46 | 12,148 |
| 2020-02-18 | $5.21 | $5.23 | $5.19 | $5.21 | $4.41 | 13,539 |
| 2020-02-14 | $5.10 | $5.14 | $5.10 | $5.11 | $4.33 | 14,941 |
| 2020-02-13 | $5.01 | $5.04 | $5.00 | $5.02 | $4.26 | 17,334 |
| 2020-02-12 | $5.11 | $5.12 | $5.08 | $5.10 | $4.32 | 43,368 |
| 2020-02-11 | $5.12 | $5.13 | $5.09 | $5.12 | $4.34 | 8,830 |
| 2020-02-10 | $5.15 | $5.15 | $5.11 | $5.13 | $4.35 | 25,990 |
| 2020-02-07 | $5.21 | $5.21 | $5.19 | $5.19 | $4.40 | 8,763 |
| 2020-02-06 | $5.20 | $5.23 | $5.20 | $5.22 | $4.43 | 13,001 |
| 2020-02-05 | $5.24 | $5.28 | $5.20 | $5.25 | $4.45 | 6,265 |
| 2020-02-04 | $5.19 | $5.21 | $5.15 | $5.19 | $4.40 | 13,878 |
| 2020-02-03 | $5.17 | $5.18 | $5.16 | $5.17 | $4.38 | 6,097 |
| 2020-01-31 | $5.23 | $5.24 | $5.20 | $5.22 | $4.43 | 24,059 |
| 2020-01-30 | $5.21 | $5.23 | $5.20 | $5.22 | $4.43 | 11,899 |
| 2020-01-29 | $5.16 | $5.19 | $5.16 | $5.18 | $4.39 | 46,647 |
| 2020-01-28 | $5.12 | $5.15 | $5.12 | $5.14 | $4.36 | 26,936 |
| 2020-01-27 | $5.08 | $5.10 | $5.07 | $5.08 | $4.30 | 16,959 |
| 2020-01-24 | $5.09 | $5.12 | $5.09 | $5.12 | $4.34 | 38,650 |
| 2020-01-23 | $5.07 | $5.09 | $5.07 | $5.09 | $4.31 | 17,932 |
| 2020-01-22 | $5.01 | $5.03 | $5.00 | $5.00 | $4.24 | 135,540 |
| 2020-01-21 | $5.01 | $5.01 | $4.97 | $4.98 | $4.22 | 23,075 |
| 2020-01-17 | $5.04 | $5.04 | $5.00 | $5.04 | $4.27 | 8,514 |
| 2020-01-16 | $5.00 | $5.01 | $4.97 | $4.99 | $4.23 | 8,641 |
| 2020-01-15 | $5.00 | $5.01 | $4.97 | $4.97 | $4.21 | 40,613 |
| 2020-01-14 | $4.95 | $4.97 | $4.94 | $4.96 | $4.20 | 19,736 |
| 2020-01-13 | $4.89 | $4.96 | $4.89 | $4.95 | $4.20 | 25,514 |
| 2020-01-10 | $4.90 | $4.90 | $4.86 | $4.87 | $4.12 | 33,494 |
| 2020-01-09 | $4.91 | $4.91 | $4.88 | $4.88 | $4.14 | 24,681 |
| 2020-01-08 | $4.90 | $4.90 | $4.86 | $4.87 | $4.13 | 36,561 |
| 2020-01-07 | $4.92 | $4.92 | $4.89 | $4.90 | $4.15 | 25,195 |
| 2020-01-06 | $5.02 | $5.03 | $4.98 | $5.00 | $4.23 | 46,863 |
| 2020-01-03 | $4.99 | $5.01 | $4.97 | $5.01 | $4.25 | 29,788 |
| 2020-01-02 | $5.01 | $5.02 | $4.99 | $5.01 | $4.25 | 29,125 |
| 2019-12-31 | $5.01 | $5.01 | $4.96 | $4.97 | $4.21 | 73,720 |
| 2019-12-30 | $5.06 | $5.07 | $5.01 | $5.06 | $4.29 | 5,813 |
| 2019-12-27 | $5.04 | $5.07 | $5.04 | $5.06 | $4.29 | 11,719 |
| 2019-12-26 | $5.01 | $5.04 | $5.00 | $5.00 | $4.24 | 47,408 |
| 2019-12-24 | $5.01 | $5.03 | $5.01 | $5.02 | $4.26 | 1,879 |
| 2019-12-23 | $5.03 | $5.04 | $5.01 | $5.02 | $4.25 | 69,668 |
| 2019-12-20 | $5.02 | $5.05 | $5.01 | $5.03 | $4.26 | 34,215 |
| 2019-12-19 | $4.96 | $5.01 | $4.96 | $5.00 | $4.24 | 1,776,268 |
| 2019-12-18 | $4.99 | $4.99 | $4.96 | $4.96 | $4.20 | 258,605 |
| 2019-12-17 | $5.08 | $5.08 | $5.00 | $5.04 | $4.27 | 25,492 |
| 2019-12-16 | $5.01 | $5.03 | $4.99 | $4.99 | $4.23 | 1,731,195 |
| 2019-12-13 | $5.04 | $5.06 | $5.00 | $5.00 | $4.24 | 211,252 |
| 2019-12-12 | $5.00 | $5.00 | $4.96 | $4.99 | $4.23 | 32,025 |
| 2019-12-11 | $5.00 | $5.04 | $4.97 | $5.02 | $4.26 | 22,425 |
| 2019-12-10 | $4.98 | $5.00 | $4.97 | $4.98 | $4.22 | 23,851 |
| 2019-12-09 | $5.00 | $5.07 | $5.00 | $5.02 | $4.26 | 55,151 |
| 2019-12-06 | $5.03 | $5.03 | $5.00 | $5.02 | $4.26 | 12,753 |
| 2019-12-05 | $5.02 | $5.02 | $5.00 | $5.01 | $4.25 | 16,869 |
| 2019-12-04 | $5.07 | $5.07 | $5.02 | $5.05 | $4.28 | 27,517 |
| 2019-12-03 | $5.03 | $5.05 | $5.02 | $5.02 | $4.26 | 30,773 |
| 2019-12-02 | $5.07 | $5.07 | $4.98 | $5.02 | $4.26 | 66,778 |
| 2019-11-29 | $5.16 | $5.16 | $5.14 | $5.16 | $4.37 | 16,772 |
| 2019-11-27 | $5.15 | $5.17 | $5.12 | $5.13 | $4.35 | 31,072 |
| 2019-11-26 | $5.13 | $5.15 | $5.11 | $5.12 | $4.34 | 22,504 |
| 2019-11-25 | $5.18 | $5.19 | $5.11 | $5.18 | $4.39 | 24,854 |
| 2019-11-22 | $5.16 | $5.17 | $5.13 | $5.15 | $4.36 | 8,243 |
| 2019-11-21 | $5.20 | $5.24 | $5.18 | $5.19 | $4.40 | 31,139 |
| 2019-11-20 | $5.21 | $5.21 | $5.19 | $5.19 | $4.40 | 14,145 |
| 2019-11-19 | $5.23 | $5.23 | $5.19 | $5.20 | $4.41 | 7,170 |
| 2019-11-18 | $5.25 | $5.28 | $5.25 | $5.27 | $4.47 | 17,584 |
| 2019-11-15 | $5.17 | $5.22 | $5.15 | $5.21 | $4.42 | 7,077 |
| 2019-11-14 | $5.18 | $5.70 | $5.13 | $5.13 | $4.35 | 14,019 |
| 2019-11-13 | $5.17 | $5.20 | $5.14 | $5.18 | $4.39 | 8,631 |
| 2019-11-12 | $5.27 | $5.30 | $5.23 | $5.27 | $4.32 | 4,472 |
| 2019-11-11 | $5.33 | $5.36 | $5.32 | $5.36 | $4.39 | 10,612 |
| 2019-11-08 | $5.28 | $5.32 | $5.27 | $5.30 | $4.34 | 13,693 |
| 2019-11-07 | $5.32 | $5.35 | $5.26 | $5.29 | $4.33 | 5,363 |
| 2019-11-06 | $5.35 | $5.37 | $5.31 | $5.32 | $4.36 | 17,985 |
| 2019-11-05 | $5.24 | $5.27 | $5.21 | $5.21 | $4.27 | 6,153 |
| 2019-11-04 | $5.28 | $5.28 | $5.24 | $5.25 | $4.30 | 10,899 |
| 2019-11-01 | $5.37 | $5.37 | $5.30 | $5.30 | $4.34 | 7,153 |
| 2019-10-31 | $5.36 | $5.42 | $5.35 | $5.39 | $4.41 | 7,068 |
| 2019-10-30 | $5.27 | $5.29 | $5.24 | $5.26 | $4.30 | 15,435 |
| 2019-10-29 | $5.16 | $5.24 | $5.16 | $5.22 | $4.28 | 12,270 |
| 2019-10-28 | $5.19 | $5.20 | $5.16 | $5.17 | $4.23 | 12,674 |
| 2019-10-25 | $5.19 | $5.20 | $5.16 | $5.16 | $4.23 | 5,171 |
| 2019-10-24 | $5.28 | $5.29 | $5.25 | $5.28 | $4.32 | 6,374 |
| 2019-10-23 | $5.27 | $5.30 | $5.25 | $5.30 | $4.34 | 14,747 |
| 2019-10-22 | $5.30 | $5.34 | $5.29 | $5.31 | $4.35 | 7,465 |
| 2019-10-21 | $5.30 | $5.30 | $5.26 | $5.27 | $4.32 | 72,536 |
| 2019-10-18 | $5.32 | $5.35 | $5.31 | $5.35 | $4.38 | 48,891 |
| 2019-10-17 | $5.30 | $5.32 | $5.29 | $5.29 | $4.33 | 13,640 |
| 2019-10-16 | $5.24 | $5.28 | $5.24 | $5.25 | $4.30 | 127,231 |
| 2019-10-15 | $5.27 | $5.31 | $5.26 | $5.30 | $4.34 | 15,281 |
| 2019-10-14 | $5.25 | $5.27 | $5.24 | $5.24 | $4.29 | 9,681 |
| 2019-10-11 | $5.20 | $5.25 | $5.20 | $5.22 | $4.27 | 12,242 |
| 2019-10-10 | $5.15 | $5.17 | $5.15 | $5.15 | $4.22 | 15,473 |
| 2019-10-09 | $5.15 | $5.15 | $5.12 | $5.13 | $4.20 | 21,861 |
| 2019-10-08 | $5.17 | $5.17 | $5.12 | $5.13 | $4.20 | 28,772 |
| 2019-10-07 | $5.20 | $5.21 | $5.18 | $5.18 | $4.24 | 11,055 |
| 2019-10-04 | $5.13 | $5.15 | $5.12 | $5.14 | $4.21 | 12,091 |
| 2019-10-03 | $5.12 | $5.13 | $5.10 | $5.12 | $4.19 | 15,965 |
| 2019-10-02 | $5.17 | $5.17 | $5.10 | $5.11 | $4.19 | 6,741 |
| 2019-10-01 | $5.24 | $5.29 | $5.22 | $5.26 | $4.31 | 20,113 |
| 2019-09-30 | $5.24 | $5.26 | $5.20 | $5.24 | $4.29 | 12,835 |
| 2019-09-27 | $5.21 | $5.23 | $5.17 | $5.21 | $4.27 | 21,937 |
| 2019-09-26 | $5.22 | $5.23 | $5.16 | $5.23 | $4.28 | 7,282 |
| 2019-09-25 | $5.21 | $5.21 | $5.15 | $5.16 | $4.23 | 9,635 |
| 2019-09-24 | $5.29 | $5.33 | $5.28 | $5.30 | $4.34 | 14,399 |
| 2019-09-23 | $5.26 | $5.32 | $5.26 | $5.31 | $4.35 | 11,258 |
| 2019-09-20 | $5.28 | $5.32 | $5.27 | $5.29 | $4.33 | 10,260 |
| 2019-09-19 | $5.32 | $5.33 | $5.29 | $5.30 | $4.34 | 14,802 |
| 2019-09-18 | $5.21 | $5.36 | $5.20 | $5.32 | $4.36 | 22,440 |
| 2019-09-17 | $5.14 | $5.20 | $5.14 | $5.19 | $4.25 | 20,148 |
| 2019-09-16 | $5.07 | $5.07 | $5.04 | $5.04 | $4.13 | 19,103 |
| 2019-09-13 | $5.06 | $5.06 | $5.02 | $5.04 | $4.12 | 19,957 |
| 2019-09-12 | $5.12 | $5.19 | $5.11 | $5.13 | $4.20 | 8,778 |
| 2019-09-11 | $5.07 | $5.11 | $5.07 | $5.08 | $4.16 | 7,252 |
| 2019-09-10 | $5.03 | $5.08 | $5.03 | $5.07 | $4.15 | 19,961 |
| 2019-09-09 | $5.01 | $5.01 | $4.98 | $5.00 | $4.10 | 29,154 |
| 2019-09-06 | $5.08 | $5.08 | $5.05 | $5.06 | $4.15 | 16,715 |
| 2019-09-05 | $5.19 | $5.24 | $5.16 | $5.16 | $4.23 | 26,589 |
| 2019-09-04 | $5.18 | $5.23 | $5.18 | $5.21 | $4.27 | 83,292 |
| 2019-09-03 | $5.15 | $5.19 | $5.14 | $5.19 | $4.25 | 44,579 |
| 2019-08-30 | $5.22 | $5.22 | $5.15 | $5.15 | $4.22 | 18,243 |
| 2019-08-29 | $5.22 | $5.27 | $5.20 | $5.20 | $4.26 | 15,350 |
| 2019-08-28 | $5.26 | $5.29 | $5.24 | $5.29 | $4.33 | 15,851 |
| 2019-08-27 | $5.27 | $5.32 | $5.23 | $5.27 | $4.32 | 92,367 |
| 2019-08-26 | $5.20 | $5.22 | $5.17 | $5.20 | $4.26 | 13,645 |
| 2019-08-23 | $5.17 | $5.20 | $5.16 | $5.19 | $4.25 | 31,609 |
| 2019-08-22 | $5.19 | $5.20 | $5.14 | $5.16 | $4.22 | 31,011 |
| 2019-08-21 | $5.22 | $5.23 | $5.20 | $5.23 | $4.28 | 9,544 |
| 2019-08-20 | $5.20 | $5.23 | $5.19 | $5.20 | $4.26 | 141,479 |
| 2019-08-19 | $5.22 | $5.27 | $5.21 | $5.25 | $4.30 | 19,539 |
| 2019-08-16 | $5.19 | $5.22 | $5.18 | $5.21 | $4.27 | 36,536 |
| 2019-08-15 | $5.14 | $5.24 | $5.07 | $5.18 | $4.24 | 38,180 |
| 2019-08-14 | $5.17 | $5.17 | $5.13 | $5.16 | $4.23 | 30,069 |
| 2019-08-13 | $5.20 | $5.22 | $5.18 | $5.21 | $4.26 | 111,744 |
| 2019-08-12 | $5.22 | $5.30 | $5.20 | $5.20 | $4.26 | 43,697 |
| 2019-08-09 | $5.22 | $5.28 | $5.19 | $5.23 | $4.28 | 92,775 |
| 2019-08-08 | $5.20 | $5.25 | $5.19 | $5.20 | $4.26 | 38,083 |
| 2019-08-07 | $5.21 | $5.24 | $5.21 | $5.24 | $4.29 | 49,831 |
| 2019-08-06 | $5.17 | $5.21 | $5.15 | $5.16 | $4.23 | 80,818 |
| 2019-08-05 | $5.15 | $5.22 | $5.09 | $5.09 | $4.17 | 14,941 |
| 2019-08-02 | $5.16 | $5.16 | $5.12 | $5.14 | $4.21 | 20,653 |
| 2019-08-01 | $5.09 | $5.23 | $5.08 | $5.17 | $4.20 | 59,238 |
| 2019-07-31 | $5.08 | $5.16 | $5.03 | $5.06 | $4.11 | 26,372 |
| 2019-07-30 | $5.15 | $5.15 | $5.03 | $5.06 | $4.11 | 35,405 |
| 2019-07-29 | $5.12 | $5.18 | $5.12 | $5.16 | $4.19 | 16,238 |
| 2019-07-26 | $5.06 | $5.09 | $5.04 | $5.06 | $4.11 | 55,588 |
| 2019-07-25 | $5.12 | $5.14 | $5.08 | $5.11 | $4.15 | 29,845 |
| 2019-07-24 | $5.10 | $5.12 | $5.06 | $5.09 | $4.13 | 34,650 |
| 2019-07-23 | $5.02 | $5.08 | $4.99 | $5.07 | $4.11 | 365,548 |
| 2019-07-22 | $5.02 | $5.03 | $5.00 | $5.03 | $4.08 | 12,206 |
| 2019-07-19 | $5.01 | $5.03 | $4.99 | $5.00 | $4.06 | 12,580 |
| 2019-07-18 | $5.02 | $5.07 | $5.01 | $5.05 | $4.10 | 39,838 |
| 2019-07-17 | $5.08 | $5.10 | $5.02 | $5.06 | $4.10 | 22,005 |
| 2019-07-16 | $5.00 | $5.02 | $4.98 | $5.01 | $4.06 | 42,957 |
| 2019-07-15 | $5.11 | $5.20 | $5.05 | $5.07 | $4.12 | 32,802 |
| 2019-07-12 | $5.04 | $5.05 | $5.02 | $5.04 | $4.09 | 30,886 |
| 2019-07-11 | $5.02 | $5.03 | $5.00 | $5.02 | $4.08 | 24,183 |
| 2019-07-10 | $5.06 | $5.08 | $5.02 | $5.02 | $4.08 | 41,871 |
| 2019-07-09 | $5.00 | $5.08 | $5.00 | $5.04 | $4.09 | 39,764 |
| 2019-07-08 | $5.03 | $5.04 | $5.01 | $5.03 | $4.08 | 38,828 |
| 2019-07-05 | $5.11 | $5.18 | $5.09 | $5.17 | $4.20 | 17,968 |
| 2019-07-03 | $5.55 | $5.58 | $5.55 | $5.57 | $4.52 | 7,002 |
| 2019-07-02 | $5.49 | $5.55 | $5.49 | $5.50 | $4.46 | 82,994 |
| 2019-07-01 | $5.43 | $5.46 | $5.41 | $5.43 | $4.41 | 24,204 |
| 2019-06-28 | $5.49 | $5.49 | $5.43 | $5.45 | $4.42 | 12,103 |
| 2019-06-27 | $5.54 | $5.58 | $5.52 | $5.54 | $4.50 | 22,457 |
| 2019-06-26 | $5.65 | $5.65 | $5.61 | $5.63 | $4.57 | 30,773 |
| 2019-06-25 | $5.69 | $5.70 | $5.64 | $5.66 | $4.59 | 13,000 |
| 2019-06-24 | $5.73 | $5.75 | $5.71 | $5.72 | $4.64 | 27,301 |
| 2019-06-21 | $5.68 | $5.71 | $5.65 | $5.69 | $4.62 | 13,207 |
| 2019-06-20 | $5.64 | $5.66 | $5.60 | $5.64 | $4.58 | 69,057 |
| 2019-06-19 | $5.58 | $5.60 | $5.51 | $5.57 | $4.52 | 14,728 |
| 2019-06-18 | $5.64 | $5.66 | $5.62 | $5.63 | $4.57 | 32,199 |
| 2019-06-17 | $5.63 | $5.64 | $5.58 | $5.59 | $4.54 | 10,501 |
| 2019-06-14 | $5.68 | $5.68 | $5.64 | $5.64 | $4.58 | 9,257 |
| 2019-06-13 | $5.72 | $5.73 | $5.64 | $5.68 | $4.61 | 14,288 |
| 2019-06-12 | $5.72 | $5.76 | $5.72 | $5.72 | $4.64 | 12,287 |
| 2019-06-11 | $5.73 | $5.77 | $5.70 | $5.73 | $4.65 | 17,034 |
| 2019-06-10 | $5.80 | $5.81 | $5.78 | $5.78 | $4.69 | 23,580 |
| 2019-06-07 | $5.80 | $5.84 | $5.79 | $5.82 | $4.72 | 17,507 |
| 2019-06-06 | $5.81 | $5.82 | $5.77 | $5.78 | $4.69 | 19,666 |
| 2019-06-05 | $5.71 | $5.74 | $5.70 | $5.72 | $4.64 | 9,538 |
| 2019-06-04 | $5.70 | $5.76 | $5.69 | $5.70 | $4.62 | 10,515 |
| 2019-06-03 | $5.67 | $5.71 | $5.65 | $5.70 | $4.63 | 4,854 |
| 2019-05-31 | $5.64 | $5.69 | $5.61 | $5.66 | $4.59 | 21,378 |
| 2019-05-30 | $5.66 | $5.78 | $5.66 | $5.66 | $4.59 | 16,735 |
| 2019-05-29 | $5.70 | $5.70 | $5.54 | $5.68 | $4.61 | 13,158 |
| 2019-05-28 | $5.84 | $5.85 | $5.73 | $5.74 | $4.66 | 16,687 |
| 2019-05-24 | $5.93 | $5.96 | $5.90 | $5.94 | $4.82 | 17,830 |
| 2019-05-23 | $5.86 | $5.88 | $5.83 | $5.86 | $4.76 | 24,459 |
| 2019-05-22 | $5.92 | $5.95 | $5.91 | $5.94 | $4.82 | 14,226 |
| 2019-05-21 | $5.94 | $5.99 | $5.89 | $5.92 | $4.81 | 12,965 |
| 2019-05-20 | $5.94 | $5.98 | $5.92 | $5.92 | $4.81 | 12,710 |
| 2019-05-17 | $5.95 | $5.95 | $5.90 | $5.91 | $4.80 | 11,814 |
| 2019-05-16 | $5.94 | $5.99 | $5.94 | $5.96 | $4.84 | 14,968 |
| 2019-05-15 | $5.87 | $5.91 | $5.85 | $5.91 | $4.80 | 14,913 |
| 2019-05-14 | $5.83 | $5.85 | $5.81 | $5.82 | $4.72 | 26,582 |
| 2019-05-13 | $5.83 | $5.85 | $5.81 | $5.81 | $4.72 | 21,839 |
| 2019-05-10 | $5.80 | $5.88 | $5.78 | $5.83 | $4.73 | 13,822 |
| 2019-05-09 | $5.70 | $5.74 | $5.68 | $5.70 | $4.63 | 23,835 |
| 2019-05-08 | $5.77 | $5.79 | $5.74 | $5.76 | $4.67 | 15,380 |
| 2019-05-07 | $5.76 | $5.78 | $5.70 | $5.78 | $4.69 | 14,560 |
| 2019-05-06 | $5.64 | $5.70 | $5.64 | $5.69 | $4.62 | 28,901 |
| 2019-05-03 | $5.67 | $5.69 | $5.59 | $5.69 | $4.62 | 20,491 |
| 2019-05-02 | $5.63 | $5.65 | $5.62 | $5.64 | $4.58 | 8,686 |
| 2019-05-01 | $5.64 | $5.75 | $5.61 | $5.63 | $4.57 | 11,272 |
| 2019-04-30 | $5.59 | $5.74 | $5.58 | $5.69 | $4.61 | 31,660 |
| 2019-04-29 | $5.54 | $5.57 | $5.52 | $5.56 | $4.51 | 14,972 |
| 2019-04-26 | $5.53 | $5.58 | $5.53 | $5.57 | $4.52 | 29,878 |
| 2019-04-25 | $5.52 | $5.58 | $5.52 | $5.54 | $4.50 | 15,669 |
| 2019-04-24 | $5.47 | $5.50 | $5.44 | $5.47 | $4.44 | 18,730 |
| 2019-04-23 | $5.50 | $5.54 | $5.48 | $5.54 | $4.50 | 85,574 |
| 2019-04-22 | $5.47 | $5.58 | $5.45 | $5.48 | $4.44 | 7,708 |
| 2019-04-18 | $5.51 | $5.54 | $5.50 | $5.53 | $4.49 | 6,329 |
| 2019-04-17 | $5.51 | $5.56 | $5.50 | $5.53 | $4.49 | 19,291 |
| 2019-04-16 | $5.56 | $5.56 | $5.51 | $5.52 | $4.48 | 18,598 |
| 2019-04-15 | $5.61 | $5.64 | $5.52 | $5.63 | $4.57 | 9,272 |
| 2019-04-12 | $5.64 | $5.65 | $5.61 | $5.62 | $4.56 | 16,447 |
| 2019-04-11 | $5.67 | $5.68 | $5.62 | $5.65 | $4.59 | 17,222 |
| 2019-04-10 | $5.69 | $5.73 | $5.66 | $5.71 | $4.64 | 15,841 |
| 2019-04-09 | $5.67 | $5.69 | $5.65 | $5.66 | $4.59 | 24,731 |
| 2019-04-08 | $5.66 | $5.67 | $5.61 | $5.64 | $4.57 | 12,492 |
| 2019-04-05 | $5.64 | $5.67 | $5.63 | $5.64 | $4.58 | 11,533 |
| 2019-04-04 | $5.65 | $5.68 | $5.62 | $5.65 | $4.59 | 15,720 |
| 2019-04-03 | $5.60 | $5.66 | $5.59 | $5.62 | $4.56 | 18,040 |
| 2019-04-02 | $5.58 | $5.62 | $5.48 | $5.62 | $4.56 | 13,747 |
| 2019-04-01 | $5.56 | $5.57 | $5.52 | $5.57 | $4.52 | 11,508 |
| 2019-03-29 | $5.59 | $5.61 | $5.54 | $5.55 | $4.51 | 12,202 |
| 2019-03-28 | $5.59 | $5.60 | $5.54 | $5.58 | $4.53 | 12,194 |
| 2019-03-27 | $5.55 | $5.61 | $5.53 | $5.59 | $4.54 | 11,445 |
| 2019-03-26 | $5.58 | $5.59 | $5.55 | $5.57 | $4.52 | 26,386 |
| 2019-03-25 | $5.56 | $5.57 | $5.51 | $5.56 | $4.51 | 9,750 |
| 2019-03-22 | $5.53 | $5.54 | $5.48 | $5.52 | $4.48 | 24,804 |
| 2019-03-21 | $5.59 | $5.60 | $5.53 | $5.58 | $4.53 | 7,728 |
| 2019-03-20 | $5.52 | $5.59 | $5.48 | $5.57 | $4.52 | 29,374 |
| 2019-03-19 | $5.50 | $5.53 | $5.48 | $5.50 | $4.46 | 14,325 |
| 2019-03-18 | $5.40 | $5.48 | $5.40 | $5.47 | $4.44 | 16,661 |
| 2019-03-15 | $5.56 | $5.56 | $5.49 | $5.52 | $4.37 | 12,884 |
| 2019-03-14 | $5.44 | $5.50 | $5.44 | $5.48 | $4.34 | 7,632 |
| 2019-03-13 | $5.51 | $5.55 | $5.47 | $5.51 | $4.37 | 53,552 |
| 2019-03-12 | $5.43 | $5.53 | $5.43 | $5.50 | $4.36 | 20,407 |
| 2019-03-11 | $5.41 | $5.44 | $5.40 | $5.43 | $4.31 | 36,481 |
| 2019-03-08 | $5.42 | $5.49 | $5.39 | $5.45 | $4.32 | 26,966 |
| 2019-03-07 | $5.45 | $5.47 | $5.42 | $5.43 | $4.30 | 16,847 |
| 2019-03-06 | $5.37 | $5.37 | $5.34 | $5.36 | $4.25 | 43,152 |
| 2019-03-05 | $5.33 | $5.35 | $5.31 | $5.33 | $4.22 | 23,840 |
| 2019-03-04 | $5.32 | $5.32 | $5.29 | $5.32 | $4.22 | 16,370 |
| 2019-03-01 | $5.37 | $5.38 | $5.33 | $5.36 | $4.25 | 12,931 |
| 2019-02-28 | $5.38 | $5.41 | $5.37 | $5.38 | $4.27 | 30,613 |
| 2019-02-27 | $5.36 | $5.38 | $5.32 | $5.36 | $4.25 | 51,841 |
| 2019-02-26 | $5.37 | $5.40 | $5.36 | $5.38 | $4.27 | 337,501 |
| 2019-02-25 | $5.35 | $5.39 | $5.35 | $5.37 | $4.25 | 25,715 |
| 2019-02-22 | $5.36 | $5.39 | $5.35 | $5.38 | $4.26 | 178,578 |
| 2019-02-21 | $5.31 | $5.36 | $5.31 | $5.34 | $4.23 | 42,748 |
| 2019-02-20 | $5.34 | $5.38 | $5.32 | $5.35 | $4.24 | 27,986 |
| 2019-02-19 | $5.32 | $5.38 | $5.30 | $5.34 | $4.23 | 50,284 |
| 2019-02-15 | $5.27 | $5.29 | $5.25 | $5.27 | $4.18 | 17,745 |
| 2019-02-14 | $5.30 | $5.33 | $5.28 | $5.29 | $4.20 | 700,752 |
| 2019-02-13 | $5.30 | $5.32 | $5.28 | $5.30 | $4.20 | 21,798 |
| 2019-02-12 | $5.42 | $5.45 | $5.41 | $5.44 | $4.31 | 22,742 |
| 2019-02-11 | $5.34 | $5.38 | $5.32 | $5.37 | $4.25 | 28,594 |
| 2019-02-08 | $5.38 | $5.40 | $5.35 | $5.37 | $4.26 | 15,605 |
| 2019-02-07 | $5.43 | $5.43 | $5.38 | $5.41 | $4.29 | 13,517 |
| 2019-02-06 | $5.50 | $5.51 | $5.46 | $5.49 | $4.35 | 17,278 |
| 2019-02-05 | $5.47 | $5.52 | $5.47 | $5.51 | $4.37 | 18,242 |
| 2019-02-04 | $5.45 | $5.51 | $5.45 | $5.49 | $4.35 | 11,649 |
| 2019-02-01 | $5.48 | $5.52 | $5.48 | $5.50 | $4.36 | 19,705 |
| 2019-01-31 | $5.52 | $5.55 | $5.50 | $5.54 | $4.39 | 33,666 |
| 2019-01-30 | $5.44 | $5.51 | $5.42 | $5.48 | $4.35 | 24,903 |
| 2019-01-29 | $5.35 | $5.38 | $5.35 | $5.36 | $4.25 | 33,295 |
| 2019-01-28 | $5.31 | $5.32 | $5.28 | $5.29 | $4.20 | 26,779 |
| 2019-01-25 | $5.31 | $5.33 | $5.29 | $5.30 | $4.20 | 15,996 |
| 2019-01-24 | $5.35 | $5.37 | $5.34 | $5.36 | $4.25 | 22,798 |
| 2019-01-23 | $5.30 | $5.35 | $5.29 | $5.32 | $4.21 | 37,580 |
| 2019-01-22 | $5.27 | $5.29 | $5.24 | $5.26 | $4.17 | 35,685 |
| 2019-01-18 | $5.27 | $5.33 | $5.25 | $5.29 | $4.20 | 38,437 |
| 2019-01-17 | $5.22 | $5.28 | $5.22 | $5.26 | $4.17 | 48,281 |
| 2019-01-16 | $5.20 | $5.23 | $5.17 | $5.21 | $4.13 | 65,797 |
| 2019-01-15 | $5.21 | $5.25 | $5.19 | $5.22 | $4.14 | 41,114 |
| 2019-01-14 | $5.17 | $5.17 | $5.15 | $5.16 | $4.09 | 37,890 |
| 2019-01-11 | $5.18 | $5.19 | $5.14 | $5.16 | $4.09 | 18,461 |
| 2019-01-10 | $5.18 | $5.25 | $5.18 | $5.23 | $4.14 | 41,385 |
| 2019-01-09 | $5.16 | $5.17 | $5.13 | $5.17 | $4.10 | 29,924 |
| 2019-01-08 | $5.13 | $5.17 | $5.11 | $5.16 | $4.09 | 62,984 |
| 2019-01-07 | $5.11 | $5.16 | $5.10 | $5.14 | $4.07 | 30,295 |
| 2019-01-04 | $5.07 | $5.14 | $5.06 | $5.10 | $4.04 | 29,672 |
| 2019-01-03 | $5.05 | $5.08 | $5.04 | $5.06 | $4.01 | 25,552 |
| 2019-01-02 | $5.01 | $5.08 | $5.01 | $5.07 | $4.02 | 94,912 |
| 2018-12-31 | $5.09 | $5.15 | $4.93 | $5.09 | $4.04 | 28,249 |
| 2018-12-28 | $5.01 | $5.02 | $4.91 | $5.02 | $3.98 | 149,147 |
| 2018-12-27 | $4.89 | $4.95 | $4.85 | $4.95 | $3.92 | 110,622 |
| 2018-12-26 | $5.11 | $5.18 | $4.95 | $5.16 | $4.09 | 25,399 |
| 2018-12-24 | $5.00 | $5.15 | $4.88 | $5.09 | $4.04 | 24,724 |
| 2018-12-21 | $5.01 | $5.06 | $5.00 | $5.00 | $3.97 | 121,060 |
| 2018-12-20 | $5.12 | $5.18 | $5.09 | $5.15 | $4.08 | 57,901 |
| 2018-12-19 | $5.19 | $5.20 | $5.10 | $5.12 | $4.06 | 61,995 |
| 2018-12-18 | $5.11 | $5.12 | $5.03 | $5.10 | $4.04 | 27,879 |
| 2018-12-17 | $5.29 | $5.30 | $5.19 | $5.21 | $4.13 | 20,417 |
| 2018-12-14 | $5.19 | $5.20 | $5.15 | $5.17 | $4.10 | 32,172 |
| 2018-12-13 | $5.21 | $5.25 | $5.18 | $5.22 | $4.14 | 30,106 |
| 2018-12-12 | $5.21 | $5.22 | $5.15 | $5.21 | $4.13 | 34,543 |
| 2018-12-11 | $5.11 | $5.11 | $4.99 | $5.04 | $4.00 | 53,646 |
| 2018-12-10 | $5.03 | $5.03 | $4.98 | $4.98 | $3.95 | 49,022 |
| 2018-12-07 | $5.00 | $5.03 | $4.99 | $5.01 | $3.97 | 30,355 |
| 2018-12-06 | $4.93 | $4.95 | $4.87 | $4.93 | $3.91 | 33,552 |
| 2018-12-04 | $5.03 | $5.03 | $4.94 | $4.96 | $3.93 | 27,902 |
| 2018-12-03 | $4.98 | $5.01 | $4.96 | $4.98 | $3.95 | 35,216 |
| 2018-11-30 | $4.89 | $4.93 | $4.87 | $4.89 | $3.88 | 17,576 |
| 2018-11-29 | $4.90 | $4.91 | $4.88 | $4.90 | $3.89 | 24,353 |
| 2018-11-28 | $4.94 | $5.04 | $4.93 | $5.01 | $3.97 | 37,377 |
| 2018-11-27 | $4.96 | $4.97 | $4.89 | $4.92 | $3.90 | 38,741 |
| 2018-11-26 | $4.96 | $4.97 | $4.93 | $4.94 | $3.92 | 25,352 |
| 2018-11-23 | $4.90 | $4.94 | $4.88 | $4.92 | $3.90 | 15,843 |
| 2018-11-21 | $5.12 | $5.12 | $5.01 | $5.06 | $3.95 | 32,884 |
| 2018-11-20 | $5.16 | $5.20 | $5.07 | $5.11 | $3.99 | 15,438 |
| 2018-11-19 | $5.21 | $5.25 | $5.14 | $5.15 | $4.02 | 14,221 |
| 2018-11-16 | $5.15 | $5.20 | $5.15 | $5.17 | $4.04 | 14,509 |
| 2018-11-15 | $5.13 | $5.20 | $5.10 | $5.15 | $4.02 | 19,397 |
| 2018-11-14 | $5.15 | $5.17 | $5.08 | $5.14 | $4.02 | 35,055 |
| 2018-11-13 | $5.16 | $5.18 | $5.07 | $5.07 | $3.96 | 21,731 |
| 2018-11-12 | $5.16 | $5.17 | $5.08 | $5.12 | $4.00 | 13,551 |
| 2018-11-09 | $5.21 | $5.22 | $5.14 | $5.17 | $4.04 | 22,415 |
| 2018-11-08 | $5.21 | $5.23 | $5.12 | $5.13 | $4.01 | 14,863 |
| 2018-11-07 | $5.25 | $5.27 | $5.18 | $5.23 | $4.08 | 8,706 |
| 2018-11-06 | $5.03 | $5.10 | $5.02 | $5.09 | $3.97 | 44,453 |
| 2018-11-05 | $4.94 | $4.96 | $4.88 | $4.90 | $3.83 | 21,475 |
| 2018-11-02 | $4.88 | $4.94 | $4.85 | $4.92 | $3.84 | 19,147 |
| 2018-11-01 | $4.89 | $4.92 | $4.85 | $4.90 | $3.83 | 32,290 |
| 2018-10-31 | $4.84 | $4.88 | $4.80 | $4.84 | $3.78 | 17,381 |
| 2018-10-30 | $4.90 | $4.92 | $4.84 | $4.90 | $3.83 | 26,224 |
| 2018-10-29 | $4.96 | $4.96 | $4.90 | $4.93 | $3.85 | 34,500 |
| 2018-10-26 | $4.90 | $4.97 | $4.90 | $4.94 | $3.86 | 83,925 |
| 2018-10-25 | $4.94 | $4.97 | $4.91 | $4.96 | $3.87 | 30,445 |
| 2018-10-24 | $4.96 | $4.97 | $4.90 | $4.92 | $3.84 | 29,787 |
| 2018-10-23 | $4.94 | $5.00 | $4.92 | $4.97 | $3.88 | 369,491 |
| 2018-10-22 | $5.11 | $5.12 | $5.05 | $5.10 | $3.99 | 23,440 |
| 2018-10-19 | $5.11 | $5.16 | $5.05 | $5.13 | $4.01 | 26,043 |
| 2018-10-18 | $5.08 | $5.10 | $5.04 | $5.06 | $3.95 | 22,217 |
| 2018-10-17 | $5.07 | $5.08 | $5.03 | $5.06 | $3.95 | 8,716 |
| 2018-10-16 | $5.09 | $5.10 | $5.03 | $5.09 | $3.97 | 59,520 |
| 2018-10-15 | $4.95 | $5.00 | $4.93 | $4.97 | $3.88 | 19,304 |
| 2018-10-12 | $4.94 | $4.96 | $4.89 | $4.96 | $3.87 | 41,885 |
| 2018-10-11 | $5.11 | $5.11 | $5.00 | $5.03 | $3.93 | 25,250 |
| 2018-10-10 | $5.28 | $5.30 | $5.19 | $5.19 | $4.06 | 14,345 |
| 2018-10-09 | $5.39 | $5.44 | $5.37 | $5.40 | $4.22 | 18,757 |
| 2018-10-08 | $5.40 | $5.43 | $5.34 | $5.39 | $4.21 | 15,564 |
| 2018-10-05 | $5.38 | $5.39 | $5.32 | $5.39 | $4.21 | 15,316 |
| 2018-10-04 | $5.38 | $5.39 | $5.35 | $5.38 | $4.20 | 14,654 |
| 2018-10-03 | $5.55 | $5.55 | $5.50 | $5.51 | $4.31 | 24,488 |
| 2018-10-02 | $5.44 | $5.50 | $5.41 | $5.45 | $4.26 | 29,828 |
| 2018-10-01 | $5.43 | $5.43 | $5.36 | $5.37 | $4.20 | 63,520 |
| 2018-09-28 | $5.43 | $5.44 | $5.37 | $5.38 | $4.21 | 24,056 |
| 2018-09-27 | $5.47 | $5.51 | $5.42 | $5.48 | $4.28 | 30,731 |
| 2018-09-26 | $5.47 | $5.51 | $5.45 | $5.47 | $4.27 | 25,374 |
| 2018-09-25 | $5.51 | $5.52 | $5.43 | $5.48 | $4.28 | 60,394 |
| 2018-09-24 | $5.53 | $5.53 | $5.47 | $5.47 | $4.27 | 12,300 |
| 2018-09-21 | $5.51 | $5.56 | $5.50 | $5.50 | $4.30 | 12,341 |
| 2018-09-20 | $5.50 | $5.57 | $5.50 | $5.56 | $4.35 | 34,386 |
| 2018-09-19 | $5.49 | $5.50 | $5.42 | $5.48 | $4.28 | 19,313 |
| 2018-09-18 | $5.52 | $5.53 | $5.43 | $5.49 | $4.29 | 24,188 |
| 2018-09-17 | $5.50 | $5.50 | $5.44 | $5.47 | $4.27 | 35,248 |
| 2018-09-14 | $5.39 | $5.41 | $5.28 | $5.38 | $4.20 | 12,302 |
| 2018-09-13 | $5.40 | $5.41 | $5.34 | $5.37 | $4.20 | 13,981 |
| 2018-09-12 | $5.35 | $5.40 | $5.31 | $5.34 | $4.17 | 8,737 |
| 2018-09-11 | $5.46 | $5.52 | $5.46 | $5.47 | $4.27 | 22,611 |
| 2018-09-10 | $5.42 | $5.47 | $5.39 | $5.41 | $4.23 | 13,738 |
| 2018-09-07 | $5.32 | $5.39 | $5.32 | $5.35 | $4.18 | 14,220 |
| 2018-09-06 | $5.37 | $5.39 | $5.32 | $5.34 | $4.17 | 15,731 |
| 2018-09-05 | $5.35 | $5.36 | $5.29 | $5.33 | $4.17 | 17,171 |
| 2018-09-04 | $5.37 | $5.45 | $5.36 | $5.39 | $4.21 | 15,170 |
| 2018-08-31 | $5.35 | $5.37 | $5.29 | $5.32 | $4.16 | 10,734 |
| 2018-08-30 | $5.36 | $5.38 | $5.35 | $5.35 | $4.18 | 28,639 |
| 2018-08-29 | $5.37 | $5.40 | $5.34 | $5.36 | $4.19 | 33,953 |
| 2018-08-28 | $5.41 | $5.44 | $5.38 | $5.39 | $4.21 | 20,306 |
| 2018-08-27 | $5.36 | $5.40 | $5.32 | $5.38 | $4.20 | 10,847 |
| 2018-08-24 | $5.33 | $5.36 | $5.30 | $5.33 | $4.17 | 19,643 |
| 2018-08-23 | $5.29 | $5.35 | $5.27 | $5.31 | $4.15 | 29,355 |
| 2018-08-22 | $5.34 | $5.34 | $5.29 | $5.30 | $4.14 | 52,803 |
| 2018-08-21 | $5.37 | $5.37 | $5.32 | $5.35 | $4.18 | 19,592 |
| 2018-08-20 | $5.25 | $5.30 | $5.25 | $5.28 | $4.13 | 50,163 |
| 2018-08-17 | $5.23 | $5.28 | $5.20 | $5.26 | $4.11 | 27,968 |
| 2018-08-16 | $5.19 | $5.25 | $5.13 | $5.13 | $4.01 | 9,336 |
| 2018-08-15 | $5.17 | $5.18 | $5.12 | $5.16 | $4.03 | 23,348 |
| 2018-08-14 | $5.24 | $5.27 | $5.20 | $5.25 | $4.10 | 23,129 |
| 2018-08-13 | $5.25 | $5.28 | $5.18 | $5.23 | $4.09 | 29,425 |
| 2018-08-10 | $5.26 | $5.28 | $5.20 | $5.24 | $4.10 | 16,105 |
| 2018-08-09 | $5.35 | $5.37 | $5.29 | $5.33 | $4.17 | 9,216 |
| 2018-08-08 | $5.32 | $5.35 | $5.28 | $5.32 | $4.16 | 12,747 |
| 2018-08-07 | $5.33 | $5.34 | $5.28 | $5.32 | $4.16 | 12,489 |
| 2018-08-06 | $5.25 | $5.31 | $5.25 | $5.28 | $4.13 | 9,693 |
| 2018-08-03 | $5.28 | $5.32 | $5.27 | $5.30 | $4.14 | 13,430 |
| 2018-08-02 | $5.35 | $5.37 | $5.30 | $5.35 | $4.14 | 8,681 |
| 2018-08-01 | $5.39 | $5.40 | $5.32 | $5.39 | $4.18 | 8,432 |
| 2018-07-31 | $5.46 | $5.49 | $5.38 | $5.43 | $4.20 | 25,072 |
| 2018-07-30 | $5.40 | $5.54 | $5.37 | $5.54 | $4.29 | 15,337 |
| 2018-07-27 | $5.43 | $5.44 | $5.15 | $5.37 | $4.16 | 13,427 |
| 2018-07-26 | $5.40 | $5.41 | $5.32 | $5.40 | $4.18 | 21,687 |
| 2018-07-25 | $5.35 | $5.37 | $5.19 | $5.33 | $4.13 | 13,161 |
| 2018-07-24 | $5.37 | $5.41 | $5.29 | $5.34 | $4.13 | 8,762 |
| 2018-07-23 | $5.45 | $5.45 | $5.35 | $5.42 | $4.20 | 13,318 |
| 2018-07-20 | $5.40 | $5.45 | $5.35 | $5.41 | $4.19 | 7,809 |
| 2018-07-19 | $5.40 | $5.40 | $5.31 | $5.39 | $4.18 | 8,860 |
| 2018-07-18 | $5.43 | $5.46 | $5.37 | $5.44 | $4.21 | 16,641 |
| 2018-07-17 | $5.44 | $5.51 | $5.40 | $5.49 | $4.25 | 31,876 |
| 2018-07-16 | $5.43 | $5.47 | $5.37 | $5.46 | $4.23 | 24,186 |
| 2018-07-13 | $5.39 | $5.44 | $5.36 | $5.41 | $4.19 | 12,723 |
| 2018-07-12 | $5.40 | $5.46 | $5.39 | $5.43 | $4.21 | 15,687 |
| 2018-07-11 | $5.45 | $5.53 | $5.36 | $5.41 | $4.19 | 17,288 |
| 2018-07-10 | $5.42 | $5.56 | $5.40 | $5.48 | $4.25 | 31,542 |
| 2018-07-09 | $5.48 | $5.51 | $5.37 | $5.45 | $4.22 | 22,616 |
| 2018-07-06 | $5.37 | $5.68 | $5.34 | $5.67 | $4.39 | 18,686 |
| 2018-07-05 | $5.40 | $5.68 | $5.11 | $5.42 | $4.12 | 16,920 |
| 2018-07-03 | $5.30 | $5.37 | $5.11 | $5.36 | $4.07 | 18,298 |
| 2018-07-02 | $5.26 | $5.30 | $5.16 | $5.30 | $4.03 | 29,100 |
| 2018-06-29 | $5.21 | $5.32 | $5.17 | $5.17 | $3.93 | 25,508 |
| 2018-06-28 | $5.17 | $5.22 | $5.08 | $5.15 | $3.91 | 28,325 |
| 2018-06-27 | $5.08 | $5.11 | $5.03 | $5.03 | $3.82 | 16,978 |
| 2018-06-26 | $5.04 | $5.16 | $5.04 | $5.06 | $3.84 | 78,507 |
| 2018-06-25 | $5.06 | $5.06 | $4.97 | $5.02 | $3.81 | 34,682 |
| 2018-06-22 | $4.96 | $5.02 | $4.95 | $5.00 | $3.80 | 11,052 |
| 2018-06-21 | $4.97 | $4.97 | $4.91 | $4.96 | $3.77 | 18,122 |
| 2018-06-20 | $5.04 | $5.04 | $4.97 | $4.97 | $3.78 | 38,501 |
| 2018-06-19 | $4.96 | $4.98 | $4.93 | $4.95 | $3.76 | 56,729 |
| 2018-06-18 | $4.98 | $5.02 | $4.96 | $4.98 | $3.78 | 20,382 |
| 2018-06-15 | $5.03 | $5.04 | $5.01 | $5.03 | $3.82 | 11,592 |
| 2018-06-14 | $4.98 | $5.04 | $4.98 | $5.02 | $3.81 | 22,642 |
| 2018-06-13 | $4.97 | $4.99 | $4.94 | $4.96 | $3.77 | 19,430 |
| 2018-06-12 | $4.97 | $5.02 | $4.92 | $4.92 | $3.74 | 39,122 |
| 2018-06-11 | $4.93 | $4.95 | $4.91 | $4.91 | $3.73 | 30,620 |
| 2018-06-08 | $4.91 | $4.92 | $4.88 | $4.90 | $3.72 | 20,879 |
| 2018-06-07 | $4.97 | $5.07 | $4.97 | $5.03 | $3.82 | 108,404 |
| 2018-06-06 | $4.98 | $4.98 | $4.93 | $4.96 | $3.77 | 15,363 |
| 2018-06-05 | $4.97 | $4.97 | $4.91 | $4.92 | $3.73 | 35,687 |
| 2018-06-04 | $5.00 | $5.00 | $4.95 | $4.97 | $3.77 | 41,588 |
| 2018-06-01 | $4.85 | $4.89 | $4.82 | $4.82 | $3.66 | 9,652 |
| 2018-05-31 | $4.85 | $4.87 | $4.80 | $4.85 | $3.69 | 22,490 |
| 2018-05-30 | $4.86 | $4.88 | $4.82 | $4.87 | $3.70 | 39,422 |
| 2018-05-29 | $4.81 | $4.81 | $4.73 | $4.79 | $3.64 | 11,268 |
| 2018-05-25 | $4.87 | $4.91 | $4.84 | $4.91 | $3.73 | 21,205 |
| 2018-05-24 | $5.09 | $5.12 | $5.07 | $5.10 | $3.88 | 10,648 |
| 2018-05-23 | $5.09 | $5.17 | $5.09 | $5.10 | $3.88 | 7,930 |
| 2018-05-22 | $5.16 | $5.21 | $5.12 | $5.12 | $3.89 | 24,062 |
| 2018-05-21 | $5.22 | $5.22 | $5.16 | $5.19 | $3.94 | 13,107 |
| 2018-05-18 | $5.20 | $5.26 | $5.19 | $5.24 | $3.98 | 12,499 |
| 2018-05-17 | $5.19 | $5.21 | $5.16 | $5.20 | $3.95 | 13,905 |
| 2018-05-16 | $5.12 | $5.15 | $5.11 | $5.14 | $3.91 | 9,254 |
| 2018-05-15 | $5.13 | $5.16 | $5.11 | $5.12 | $3.89 | 14,759 |
| 2018-05-14 | $5.16 | $5.19 | $5.15 | $5.18 | $3.93 | 37,247 |
| 2018-05-11 | $5.16 | $5.18 | $5.13 | $5.17 | $3.93 | 9,107 |
| 2018-05-10 | $5.05 | $5.10 | $5.03 | $5.10 | $3.88 | 27,289 |
| 2018-05-09 | $5.01 | $5.05 | $5.01 | $5.05 | $3.84 | 15,330 |
| 2018-05-08 | $4.99 | $5.03 | $4.99 | $5.00 | $3.80 | 17,901 |
| 2018-05-07 | $5.01 | $5.02 | $4.98 | $4.99 | $3.79 | 21,812 |
| 2018-05-04 | $4.98 | $5.04 | $4.96 | $5.04 | $3.83 | 8,343 |
| 2018-05-03 | $5.01 | $5.01 | $4.99 | $5.01 | $3.81 | 8,482 |
| 2018-05-02 | $5.03 | $5.08 | $4.97 | $5.00 | $3.80 | 12,064 |
| 2018-05-01 | $4.99 | $4.99 | $4.87 | $4.95 | $3.76 | 12,386 |
| 2018-04-30 | $4.96 | $5.00 | $4.96 | $4.97 | $3.78 | 26,203 |
| 2018-04-27 | $4.98 | $5.07 | $4.97 | $5.01 | $3.81 | 17,454 |
| 2018-04-26 | $5.00 | $5.04 | $4.96 | $4.99 | $3.79 | 43,446 |
| 2018-04-25 | $4.98 | $5.01 | $4.97 | $4.99 | $3.79 | 20,700 |
| 2018-04-24 | $4.99 | $5.01 | $4.97 | $5.00 | $3.80 | 40,962 |
| 2018-04-23 | $4.95 | $4.96 | $4.90 | $4.93 | $3.75 | 10,611 |
| 2018-04-20 | $5.02 | $5.04 | $5.00 | $5.01 | $3.81 | 12,505 |
| 2018-04-19 | $4.95 | $4.98 | $4.95 | $4.97 | $3.78 | 14,521 |
| 2018-04-18 | $4.94 | $4.98 | $4.94 | $4.95 | $3.76 | 14,536 |
| 2018-04-17 | $4.94 | $4.95 | $4.91 | $4.95 | $3.76 | 19,329 |
| 2018-04-16 | $4.91 | $4.95 | $4.89 | $4.95 | $3.76 | 20,663 |
| 2018-04-13 | $4.91 | $4.92 | $4.87 | $4.90 | $3.72 | 34,922 |
| 2018-04-12 | $4.86 | $4.87 | $4.83 | $4.86 | $3.69 | 13,544 |
| 2018-04-11 | $4.89 | $4.90 | $4.86 | $4.88 | $3.71 | 18,012 |
| 2018-04-10 | $4.82 | $4.84 | $4.81 | $4.83 | $3.67 | 12,725 |
| 2018-04-09 | $4.83 | $4.85 | $4.81 | $4.82 | $3.66 | 48,593 |
| 2018-04-06 | $4.77 | $4.81 | $4.74 | $4.79 | $3.64 | 11,103 |
| 2018-04-05 | $4.75 | $4.77 | $4.74 | $4.77 | $3.62 | 12,871 |
| 2018-04-04 | $4.75 | $4.80 | $4.72 | $4.76 | $3.62 | 64,659 |
| 2018-04-03 | $4.72 | $4.78 | $4.70 | $4.74 | $3.60 | 15,799 |
| 2018-04-02 | $4.72 | $4.80 | $4.56 | $4.68 | $3.56 | 24,394 |
| 2018-03-29 | $4.77 | $4.78 | $4.72 | $4.73 | $3.59 | 20,771 |
| 2018-03-28 | $4.74 | $4.84 | $4.73 | $4.77 | $3.62 | 70,648 |
| 2018-03-27 | $4.69 | $4.74 | $4.63 | $4.64 | $3.53 | 18,263 |
| 2018-03-26 | $4.63 | $4.67 | $4.61 | $4.66 | $3.54 | 16,100 |
| 2018-03-23 | $4.58 | $4.59 | $4.53 | $4.55 | $3.45 | 22,336 |
| 2018-03-22 | $4.55 | $4.59 | $4.53 | $4.56 | $3.46 | 23,225 |
| 2018-03-21 | $4.58 | $4.64 | $4.56 | $4.57 | $3.47 | 27,842 |
| 2018-03-20 | $4.60 | $4.61 | $4.57 | $4.57 | $3.47 | 17,792 |
| 2018-03-19 | $4.62 | $4.64 | $4.58 | $4.61 | $3.50 | 15,907 |
| 2018-03-16 | $4.56 | $4.61 | $4.55 | $4.55 | $3.46 | 18,401 |
| 2018-03-15 | $4.59 | $4.61 | $4.55 | $4.57 | $3.47 | 28,347 |
| 2018-03-14 | $4.64 | $4.64 | $4.59 | $4.63 | $3.52 | 15,804 |
| 2018-03-13 | $4.69 | $4.70 | $4.63 | $4.63 | $3.52 | 49,759 |
| 2018-03-12 | $4.65 | $4.67 | $4.61 | $4.64 | $3.53 | 21,434 |
| 2018-03-09 | $4.56 | $4.59 | $4.53 | $4.57 | $3.47 | 52,451 |
| 2018-03-08 | $4.53 | $4.56 | $4.50 | $4.56 | $3.46 | 13,578 |
| 2018-03-07 | $4.57 | $4.58 | $4.54 | $4.57 | $3.47 | 18,917 |
| 2018-03-06 | $4.57 | $4.61 | $4.53 | $4.57 | $3.47 | 60,101 |
| 2018-03-05 | $4.50 | $4.58 | $4.50 | $4.57 | $3.47 | 50,706 |
| 2018-03-02 | $4.46 | $4.50 | $4.44 | $4.49 | $3.41 | 30,030 |
| 2018-03-01 | $4.51 | $4.51 | $4.44 | $4.48 | $3.40 | 17,807 |
| 2018-02-28 | $4.58 | $4.58 | $4.53 | $4.54 | $3.45 | 18,629 |
| 2018-02-27 | $4.64 | $4.66 | $4.60 | $4.60 | $3.50 | 34,819 |
| 2018-02-26 | $4.62 | $4.69 | $4.62 | $4.69 | $3.56 | 7,297 |
| 2018-02-23 | $4.62 | $4.65 | $4.61 | $4.64 | $3.52 | 15,446 |
| 2018-02-22 | $4.52 | $4.57 | $4.50 | $4.53 | $3.44 | 15,179 |
| 2018-02-21 | $4.48 | $4.48 | $4.41 | $4.46 | $3.39 | 44,505 |
| 2018-02-20 | $4.48 | $4.50 | $4.45 | $4.48 | $3.40 | 117,574 |
| 2018-02-16 | $4.55 | $4.56 | $4.51 | $4.55 | $3.46 | 31,184 |
| 2018-02-15 | $4.52 | $4.55 | $4.50 | $4.54 | $3.45 | 27,035 |
| 2018-02-14 | $4.52 | $4.60 | $4.51 | $4.58 | $3.48 | 28,246 |
| 2018-02-13 | $4.53 | $4.56 | $4.50 | $4.53 | $3.44 | 56,432 |
| 2018-02-12 | $4.46 | $4.52 | $4.44 | $4.50 | $3.42 | 81,641 |
| 2018-02-09 | $4.36 | $4.41 | $4.30 | $4.37 | $3.32 | 21,307 |
| 2018-02-08 | $4.35 | $4.41 | $4.32 | $4.32 | $3.28 | 53,277 |
| 2018-02-07 | $4.28 | $4.39 | $4.28 | $4.32 | $3.28 | 98,354 |
| 2018-02-06 | $4.29 | $4.50 | $4.29 | $4.41 | $3.35 | 39,601 |
| 2018-02-05 | $4.52 | $4.55 | $4.34 | $4.44 | $3.37 | 36,160 |
| 2018-02-02 | $4.62 | $4.66 | $4.61 | $4.62 | $3.51 | 19,005 |
| 2018-02-01 | $4.63 | $4.73 | $4.63 | $4.73 | $3.59 | 17,231 |
| 2018-01-31 | $4.59 | $4.67 | $4.54 | $4.61 | $3.50 | 22,592 |
| 2018-01-30 | $4.54 | $4.55 | $4.51 | $4.52 | $3.43 | 16,050 |
| 2018-01-29 | $4.62 | $4.70 | $4.60 | $4.70 | $3.57 | 25,904 |
| 2018-01-26 | $4.75 | $4.76 | $4.71 | $4.75 | $3.61 | 17,878 |
| 2018-01-25 | $4.84 | $4.85 | $4.80 | $4.82 | $3.66 | 46,128 |
| 2018-01-24 | $4.92 | $5.00 | $4.74 | $4.92 | $3.74 | 21,381 |
| 2018-01-23 | $4.88 | $4.94 | $4.88 | $4.91 | $3.73 | 28,752 |
| 2018-01-22 | $4.91 | $4.94 | $4.91 | $4.93 | $3.75 | 32,045 |
| 2018-01-19 | $4.95 | $4.96 | $4.90 | $4.94 | $3.75 | 17,470 |
| 2018-01-18 | $4.99 | $5.00 | $4.96 | $4.98 | $3.78 | 22,421 |
| 2018-01-17 | $4.99 | $5.02 | $4.97 | $5.00 | $3.80 | 18,701 |
| 2018-01-16 | $5.01 | $5.05 | $4.98 | $5.04 | $3.83 | 42,944 |
| 2018-01-12 | $4.92 | $4.96 | $4.90 | $4.94 | $3.75 | 17,234 |
| 2018-01-11 | $4.90 | $4.93 | $4.88 | $4.88 | $3.71 | 48,257 |
| 2018-01-10 | $4.86 | $4.86 | $4.78 | $4.80 | $3.65 | 41,431 |
| 2018-01-09 | $4.84 | $4.85 | $4.80 | $4.85 | $3.69 | 24,588 |
| 2018-01-08 | $4.90 | $4.92 | $4.87 | $4.91 | $3.73 | 71,926 |
| 2018-01-05 | $4.92 | $4.97 | $4.90 | $4.97 | $3.78 | 26,964 |
| 2018-01-04 | $4.89 | $4.99 | $4.89 | $4.94 | $3.75 | 52,373 |
| 2018-01-03 | $4.80 | $4.84 | $4.79 | $4.83 | $3.67 | 26,341 |
| 2018-01-02 | $4.70 | $4.78 | $4.70 | $4.77 | $3.62 | 32,758 |
| 2017-12-29 | $4.60 | $4.67 | $4.47 | $4.57 | $3.47 | 15,122 |
| 2017-12-28 | $4.54 | $4.58 | $4.53 | $4.55 | $3.45 | 9,508 |
| 2017-12-27 | $4.53 | $4.57 | $4.53 | $4.54 | $3.45 | 26,074 |
| 2017-12-26 | $4.60 | $4.60 | $4.50 | $4.50 | $3.42 | 24,773 |
| 2017-12-22 | $4.50 | $4.54 | $4.46 | $4.54 | $3.45 | 31,481 |
| 2017-12-21 | $4.50 | $4.62 | $4.50 | $4.52 | $3.43 | 16,382 |
| 2017-12-20 | $4.53 | $4.57 | $4.50 | $4.54 | $3.45 | 36,302 |
| 2017-12-19 | $4.49 | $4.54 | $4.46 | $4.52 | $3.43 | 37,923 |
| 2017-12-18 | $4.48 | $4.50 | $4.45 | $4.49 | $3.41 | 64,084 |
| 2017-12-15 | $4.44 | $4.55 | $4.29 | $4.46 | $3.39 | 40,200 |
| 2017-12-14 | $4.50 | $4.50 | $4.41 | $4.43 | $3.37 | 26,803 |
| 2017-12-13 | $4.49 | $4.50 | $4.46 | $4.47 | $3.40 | 26,040 |
| 2017-12-12 | $4.54 | $4.58 | $4.54 | $4.54 | $3.45 | 27,099 |
| 2017-12-11 | $4.54 | $4.65 | $4.44 | $4.59 | $3.48 | 49,274 |
| 2017-12-08 | $4.56 | $4.65 | $4.52 | $4.53 | $3.44 | 86,645 |
| 2017-12-07 | $4.53 | $4.64 | $4.53 | $4.56 | $3.46 | 21,060 |
| 2017-12-06 | $4.49 | $4.51 | $4.47 | $4.48 | $3.40 | 13,812 |
| 2017-12-05 | $4.51 | $4.51 | $4.45 | $4.48 | $3.40 | 22,754 |
| 2017-12-04 | $4.35 | $4.37 | $4.33 | $4.33 | $3.29 | 25,567 |
| 2017-12-01 | $4.39 | $4.41 | $4.38 | $4.40 | $3.34 | 21,812 |
| 2017-11-30 | $4.41 | $4.46 | $4.40 | $4.42 | $3.36 | 27,533 |
| 2017-11-29 | $4.42 | $4.46 | $4.40 | $4.40 | $3.34 | 30,053 |
| 2017-11-28 | $4.40 | $4.41 | $4.35 | $4.39 | $3.34 | 30,234 |
| 2017-11-27 | $4.33 | $4.44 | $4.33 | $4.34 | $3.30 | 17,095 |
| 2017-11-24 | $4.28 | $4.36 | $4.28 | $4.36 | $3.31 | 6,415 |
| 2017-11-22 | $4.25 | $4.35 | $4.16 | $4.27 | $3.24 | 37,334 |
| 2017-11-21 | $4.16 | $4.21 | $4.15 | $4.18 | $3.17 | 31,033 |
| 2017-11-20 | $4.16 | $4.28 | $4.14 | $4.18 | $3.18 | 28,983 |
| 2017-11-17 | $4.18 | $4.28 | $4.17 | $4.17 | $3.17 | 11,652 |
| 2017-11-16 | $4.22 | $4.30 | $4.20 | $4.20 | $3.19 | 21,914 |
| 2017-11-15 | $4.22 | $4.32 | $4.19 | $4.21 | $3.20 | 35,209 |
| 2017-11-14 | $4.26 | $4.27 | $4.23 | $4.25 | $3.23 | 26,161 |
| 2017-11-13 | $4.20 | $4.32 | $4.09 | $4.24 | $3.22 | 16,663 |
| 2017-11-10 | $4.16 | $4.30 | $4.15 | $4.25 | $3.23 | 19,133 |
| 2017-11-09 | $4.13 | $4.20 | $4.11 | $4.15 | $3.15 | 27,138 |
| 2017-11-08 | $4.13 | $4.25 | $4.13 | $4.14 | $3.15 | 30,684 |
| 2017-11-07 | $4.13 | $4.13 | $4.10 | $4.12 | $3.13 | 29,327 |
| 2017-11-06 | $4.13 | $4.25 | $4.13 | $4.17 | $3.17 | 31,340 |
| 2017-11-03 | $4.17 | $4.24 | $4.14 | $4.18 | $3.18 | 19,406 |
| 2017-11-02 | $4.21 | $4.27 | $4.21 | $4.23 | $3.21 | 22,829 |
| 2017-11-01 | $4.23 | $4.25 | $4.20 | $4.23 | $3.21 | 22,008 |
| 2017-10-31 | $4.25 | $4.26 | $4.14 | $4.19 | $3.18 | 61,442 |
| 2017-10-30 | $4.21 | $4.23 | $4.09 | $4.20 | $3.19 | 26,824 |
| 2017-10-27 | $4.17 | $4.20 | $4.15 | $4.19 | $3.18 | 14,624 |
| 2017-10-26 | $4.28 | $4.34 | $4.21 | $4.25 | $3.23 | 42,296 |
| 2017-10-25 | $4.28 | $4.29 | $4.24 | $4.26 | $3.24 | 14,265 |
| 2017-10-24 | $4.27 | $4.30 | $4.26 | $4.28 | $3.25 | 16,547 |
| 2017-10-23 | $4.30 | $4.34 | $4.20 | $4.29 | $3.26 | 32,421 |
| 2017-10-20 | $4.31 | $4.32 | $4.25 | $4.29 | $3.26 | 20,328 |
| 2017-10-19 | $4.34 | $4.34 | $4.30 | $4.30 | $3.27 | 9,126 |
| 2017-10-18 | $4.33 | $4.38 | $4.30 | $4.31 | $3.27 | 12,251 |
| 2017-10-17 | $4.32 | $4.36 | $4.16 | $4.34 | $3.29 | 17,485 |
| 2017-10-16 | $4.36 | $4.36 | $4.30 | $4.31 | $3.27 | 30,633 |
| 2017-10-13 | $4.40 | $4.43 | $4.39 | $4.39 | $3.34 | 32,696 |
| 2017-10-12 | $4.35 | $4.37 | $4.25 | $4.37 | $3.32 | 30,601 |
| 2017-10-11 | $4.38 | $4.46 | $4.36 | $4.38 | $3.33 | 26,107 |
| 2017-10-10 | $4.29 | $4.35 | $4.14 | $4.33 | $3.29 | 32,391 |
| 2017-10-09 | $4.31 | $4.32 | $4.28 | $4.29 | $3.26 | 26,273 |
| 2017-10-06 | $4.22 | $4.26 | $4.21 | $4.26 | $3.24 | 14,770 |
| 2017-10-05 | $4.26 | $4.29 | $4.25 | $4.26 | $3.23 | 14,255 |
| 2017-10-04 | $4.22 | $4.23 | $4.15 | $4.18 | $3.17 | 21,342 |
| 2017-10-03 | $4.27 | $4.32 | $4.26 | $4.28 | $3.25 | 26,889 |
| 2017-10-02 | $4.28 | $4.33 | $4.28 | $4.29 | $3.26 | 19,571 |
| 2017-09-29 | $4.40 | $4.40 | $4.36 | $4.36 | $3.31 | 36,940 |
| 2017-09-28 | $4.34 | $4.38 | $4.33 | $4.34 | $3.30 | 17,942 |
| 2017-09-27 | $4.36 | $4.46 | $4.32 | $4.38 | $3.33 | 19,052 |
| 2017-09-26 | $4.37 | $4.40 | $4.35 | $4.40 | $3.34 | 78,856 |
| 2017-09-25 | $4.39 | $4.50 | $4.38 | $4.39 | $3.34 | 9,590 |
| 2017-09-22 | $4.49 | $4.52 | $4.47 | $4.49 | $3.37 | 12,730 |
| 2017-09-21 | $4.47 | $4.50 | $4.46 | $4.48 | $3.36 | 21,309 |
| 2017-09-20 | $4.55 | $4.66 | $4.53 | $4.53 | $3.40 | 35,392 |
| 2017-09-19 | $4.62 | $4.67 | $4.52 | $4.55 | $3.41 | 13,104 |
| 2017-09-18 | $4.57 | $4.59 | $4.55 | $4.58 | $3.44 | 10,053 |
| 2017-09-15 | $4.61 | $4.68 | $4.56 | $4.56 | $3.42 | 8,676 |
| 2017-09-14 | $4.58 | $4.65 | $4.52 | $4.58 | $3.44 | 9,508 |
| 2017-09-13 | $4.73 | $4.74 | $4.68 | $4.72 | $3.54 | 9,843 |
| 2017-09-12 | $4.79 | $4.80 | $4.74 | $4.74 | $3.56 | 11,871 |
| 2017-09-11 | $4.81 | $4.81 | $4.76 | $4.79 | $3.59 | 6,101 |
| 2017-09-08 | $4.79 | $4.79 | $4.73 | $4.77 | $3.58 | 19,125 |
| 2017-09-07 | $4.80 | $4.82 | $4.78 | $4.81 | $3.61 | 42,893 |
| 2017-09-06 | $4.78 | $4.82 | $4.78 | $4.81 | $3.61 | 15,486 |
| 2017-09-05 | $4.78 | $4.80 | $4.75 | $4.79 | $3.59 | 13,769 |
| 2017-09-01 | $4.79 | $4.82 | $4.79 | $4.82 | $3.62 | 10,881 |
| 2017-08-31 | $4.80 | $4.84 | $4.78 | $4.84 | $3.63 | 9,907 |
| 2017-08-30 | $4.78 | $4.90 | $4.77 | $4.79 | $3.59 | 15,333 |
| 2017-08-29 | $4.76 | $4.80 | $4.75 | $4.79 | $3.59 | 20,193 |
| 2017-08-28 | $4.77 | $4.78 | $4.75 | $4.76 | $3.57 | 8,914 |
| 2017-08-25 | $4.74 | $4.84 | $4.74 | $4.76 | $3.57 | 11,744 |
| 2017-08-24 | $4.74 | $4.85 | $4.73 | $4.74 | $3.56 | 12,111 |
| 2017-08-23 | $4.73 | $4.76 | $4.71 | $4.73 | $3.55 | 20,890 |
| 2017-08-22 | $4.72 | $4.80 | $4.70 | $4.73 | $3.55 | 12,894 |
| 2017-08-21 | $4.71 | $4.85 | $4.58 | $4.75 | $3.56 | 9,727 |
| 2017-08-18 | $4.71 | $4.75 | $4.70 | $4.72 | $3.54 | 10,174 |
| 2017-08-17 | $4.75 | $4.76 | $4.70 | $4.70 | $3.53 | 14,931 |
| 2017-08-16 | $4.73 | $4.82 | $4.68 | $4.75 | $3.56 | 16,695 |
| 2017-08-15 | $4.70 | $4.75 | $4.68 | $4.73 | $3.55 | 41,633 |
| 2017-08-14 | $4.72 | $4.75 | $4.72 | $4.73 | $3.55 | 19,056 |
| 2017-08-11 | $4.68 | $4.70 | $4.64 | $4.67 | $3.50 | 22,994 |
| 2017-08-10 | $4.71 | $4.73 | $4.67 | $4.67 | $3.50 | 11,664 |
| 2017-08-09 | $4.70 | $4.77 | $4.70 | $4.77 | $3.58 | 10,139 |
| 2017-08-08 | $4.76 | $4.80 | $4.72 | $4.80 | $3.60 | 27,449 |
| 2017-08-07 | $4.74 | $4.76 | $4.71 | $4.74 | $3.56 | 19,095 |
| 2017-08-04 | $4.78 | $4.78 | $4.71 | $4.76 | $3.58 | 12,649 |
| 2017-08-03 | $4.69 | $4.73 | $4.69 | $4.70 | $3.53 | 13,625 |
| 2017-08-02 | $4.67 | $4.74 | $4.65 | $4.68 | $3.51 | 15,331 |
| 2017-08-01 | $4.67 | $4.70 | $4.66 | $4.69 | $3.52 | 14,507 |
| 2017-07-31 | $4.60 | $4.65 | $4.60 | $4.62 | $3.47 | 17,228 |
| 2017-07-28 | $4.53 | $4.81 | $4.48 | $4.73 | $3.55 | 15,735 |
| 2017-07-27 | $4.62 | $4.62 | $4.54 | $4.57 | $3.43 | 23,870 |
| 2017-07-26 | $4.60 | $4.75 | $4.43 | $4.43 | $3.32 | 9,535 |
| 2017-07-25 | $4.63 | $4.64 | $4.56 | $4.58 | $3.44 | 21,281 |
| 2017-07-24 | $4.60 | $4.65 | $4.53 | $4.65 | $3.49 | 10,347 |
| 2017-07-21 | $4.61 | $4.63 | $4.57 | $4.62 | $3.46 | 12,092 |
| 2017-07-20 | $4.60 | $4.64 | $4.60 | $4.61 | $3.46 | 8,282 |
| 2017-07-19 | $4.67 | $4.67 | $4.64 | $4.64 | $3.48 | 8,261 |
| 2017-07-18 | $4.67 | $4.67 | $4.63 | $4.63 | $3.47 | 13,545 |
| 2017-07-17 | $4.63 | $4.64 | $4.58 | $4.63 | $3.47 | 27,638 |
| 2017-07-14 | $4.73 | $4.76 | $4.73 | $4.76 | $3.57 | 31,722 |
| 2017-07-13 | $4.72 | $4.73 | $4.68 | $4.72 | $3.54 | 16,993 |
| 2017-07-12 | $4.67 | $4.72 | $4.66 | $4.72 | $3.54 | 29,857 |
| 2017-07-11 | $4.60 | $4.67 | $4.59 | $4.67 | $3.50 | 25,093 |
| 2017-07-10 | $4.60 | $4.61 | $4.58 | $4.61 | $3.46 | 8,811 |
| 2017-07-07 | $4.57 | $4.61 | $4.56 | $4.60 | $3.45 | 15,956 |
| 2017-07-06 | $4.54 | $4.61 | $4.54 | $4.60 | $3.45 | 16,296 |
| 2017-07-05 | $4.56 | $4.59 | $4.56 | $4.59 | $3.44 | 24,049 |
| 2017-07-03 | $4.64 | $4.66 | $4.61 | $4.63 | $3.47 | 6,070 |
| 2017-06-30 | $4.66 | $4.69 | $4.64 | $4.68 | $3.51 | 20,570 |
| 2017-06-29 | $4.67 | $4.72 | $4.66 | $4.72 | $3.54 | 15,502 |
| 2017-06-28 | $4.75 | $4.79 | $4.71 | $4.77 | $3.47 | 32,826 |
| 2017-06-27 | $4.71 | $4.73 | $4.65 | $4.65 | $3.38 | 16,010 |
| 2017-06-26 | $4.74 | $4.76 | $4.68 | $4.68 | $3.40 | 19,740 |
| 2017-06-23 | $4.70 | $4.73 | $4.65 | $4.67 | $3.40 | 12,528 |
| 2017-06-22 | $4.75 | $4.78 | $4.67 | $4.71 | $3.43 | 20,348 |
| 2017-06-21 | $4.89 | $4.89 | $4.80 | $4.85 | $3.45 | 15,558 |
| 2017-06-20 | $4.91 | $4.92 | $4.79 | $4.84 | $3.44 | 21,883 |
| 2017-06-19 | $4.89 | $4.94 | $4.84 | $4.87 | $3.46 | 17,715 |
| 2017-06-16 | $4.86 | $4.94 | $4.86 | $4.88 | $3.47 | 16,427 |
| 2017-06-15 | $4.78 | $4.80 | $4.74 | $4.80 | $3.41 | 12,470 |
| 2017-06-14 | $4.94 | $4.94 | $4.81 | $4.83 | $3.43 | 14,676 |
| 2017-06-13 | $4.83 | $4.83 | $4.76 | $4.80 | $3.41 | 14,866 |
| 2017-06-12 | $4.83 | $4.92 | $4.70 | $4.70 | $3.34 | 19,445 |
| 2017-06-09 | $4.87 | $4.96 | $4.84 | $4.88 | $3.47 | 18,797 |
| 2017-06-08 | $4.90 | $4.95 | $4.90 | $4.92 | $3.50 | 17,982 |
| 2017-06-07 | $4.95 | $4.96 | $4.85 | $4.90 | $3.48 | 13,155 |
| 2017-06-06 | $4.93 | $5.00 | $4.93 | $4.97 | $3.53 | 18,205 |
| 2017-06-05 | $4.95 | $5.00 | $4.80 | $5.00 | $3.55 | 25,884 |
| 2017-06-02 | $4.99 | $5.00 | $4.94 | $4.99 | $3.55 | 18,206 |
| 2017-06-01 | $4.92 | $5.00 | $4.92 | $4.96 | $3.52 | 14,935 |
| 2017-05-31 | $4.99 | $5.03 | $4.94 | $5.01 | $3.56 | 20,233 |
| 2017-05-30 | $4.93 | $4.96 | $4.87 | $4.92 | $3.50 | 10,154 |
| 2017-05-26 | $4.83 | $4.85 | $4.81 | $4.85 | $3.45 | 12,458 |
| 2017-05-25 | $4.91 | $4.94 | $4.89 | $4.91 | $3.49 | 14,274 |
| 2017-05-24 | $4.86 | $4.92 | $4.83 | $4.86 | $3.46 | 17,042 |
| 2017-05-23 | $4.88 | $4.92 | $4.85 | $4.89 | $3.48 | 18,532 |
| 2017-05-22 | $4.83 | $4.86 | $4.81 | $4.84 | $3.44 | 20,321 |
| 2017-05-19 | $4.75 | $4.86 | $4.75 | $4.84 | $3.44 | 22,120 |
| 2017-05-18 | $4.70 | $4.78 | $4.68 | $4.76 | $3.38 | 16,265 |
| 2017-05-17 | $4.79 | $4.85 | $4.76 | $4.79 | $3.40 | 13,060 |
| 2017-05-16 | $4.75 | $4.79 | $4.73 | $4.79 | $3.41 | 20,125 |
| 2017-05-15 | $4.65 | $4.75 | $4.65 | $4.69 | $3.33 | 13,576 |
| 2017-05-12 | $4.55 | $4.59 | $4.52 | $4.57 | $3.25 | 9,029 |
| 2017-05-11 | $4.42 | $4.46 | $4.38 | $4.39 | $3.12 | 15,884 |
| 2017-05-10 | $4.49 | $4.53 | $4.47 | $4.50 | $3.20 | 11,446 |
| 2017-05-09 | $4.50 | $4.52 | $4.46 | $4.46 | $3.17 | 15,151 |
| 2017-05-08 | $4.55 | $4.58 | $4.53 | $4.55 | $3.23 | 15,031 |
| 2017-05-05 | $4.56 | $4.62 | $4.55 | $4.62 | $3.28 | 10,071 |
| 2017-05-04 | $4.55 | $4.59 | $4.53 | $4.59 | $3.26 | 19,265 |
| 2017-05-03 | $4.44 | $4.53 | $4.44 | $4.50 | $3.20 | 15,121 |
| 2017-05-02 | $4.49 | $4.51 | $4.47 | $4.51 | $3.21 | 18,225 |
| 2017-05-01 | $4.54 | $4.56 | $4.50 | $4.54 | $3.23 | 14,631 |
| 2017-04-28 | $4.46 | $4.55 | $4.45 | $4.49 | $3.19 | 26,178 |
| 2017-04-27 | $4.46 | $4.49 | $4.41 | $4.45 | $3.16 | 28,632 |
| 2017-04-26 | $4.48 | $4.54 | $4.45 | $4.45 | $3.16 | 12,230 |
| 2017-04-25 | $4.54 | $4.56 | $4.53 | $4.55 | $3.23 | 15,141 |
| 2017-04-24 | $4.49 | $4.57 | $4.48 | $4.55 | $3.23 | 39,639 |
| 2017-04-21 | $4.27 | $4.27 | $4.22 | $4.25 | $3.02 | 34,843 |
| 2017-04-20 | $4.28 | $4.34 | $4.26 | $4.33 | $3.08 | 52,681 |
| 2017-04-19 | $4.25 | $4.28 | $4.22 | $4.25 | $3.02 | 11,903 |
| 2017-04-18 | $4.24 | $4.25 | $4.22 | $4.25 | $3.02 | 13,080 |
| 2017-04-17 | $4.29 | $4.32 | $4.24 | $4.30 | $3.06 | 18,938 |
| 2017-04-13 | $4.25 | $4.26 | $4.24 | $4.24 | $3.01 | 20,878 |
| 2017-04-12 | $4.33 | $4.33 | $4.24 | $4.26 | $3.03 | 15,300 |
| 2017-04-11 | $4.25 | $4.34 | $4.22 | $4.22 | $3.00 | 27,522 |
| 2017-04-10 | $4.26 | $4.27 | $4.24 | $4.26 | $3.03 | 22,985 |
| 2017-04-07 | $4.28 | $4.32 | $4.26 | $4.26 | $3.03 | 22,024 |
| 2017-04-06 | $4.33 | $4.36 | $4.33 | $4.34 | $3.09 | 17,839 |
| 2017-04-05 | $4.30 | $4.31 | $4.27 | $4.31 | $3.06 | 18,156 |
| 2017-04-04 | $4.27 | $4.30 | $4.25 | $4.30 | $3.06 | 18,076 |
| 2017-04-03 | $4.30 | $4.32 | $4.27 | $4.31 | $3.06 | 21,545 |
| 2017-03-31 | $4.29 | $4.38 | $4.29 | $4.34 | $3.08 | 24,410 |
| 2017-03-30 | $4.29 | $4.30 | $4.26 | $4.26 | $3.03 | 13,499 |
| 2017-03-29 | $4.25 | $4.31 | $4.25 | $4.31 | $3.06 | 22,854 |
| 2017-03-28 | $4.34 | $4.36 | $4.32 | $4.33 | $3.08 | 9,387 |
| 2017-03-27 | $4.26 | $4.34 | $4.25 | $4.28 | $3.04 | 9,679 |
| 2017-03-24 | $4.25 | $4.28 | $4.22 | $4.24 | $3.01 | 14,822 |
| 2017-03-23 | $4.17 | $4.23 | $4.17 | $4.22 | $3.00 | 22,710 |
| 2017-03-22 | $4.13 | $4.16 | $4.13 | $4.14 | $2.94 | 17,780 |
| 2017-03-21 | $4.12 | $4.17 | $4.06 | $4.09 | $2.91 | 20,697 |
| 2017-03-20 | $4.08 | $4.10 | $4.06 | $4.09 | $2.91 | 49,082 |
| 2017-03-17 | $4.00 | $4.11 | $4.00 | $4.07 | $2.89 | 24,461 |
| 2017-03-16 | $3.98 | $4.04 | $3.98 | $4.02 | $2.86 | 15,734 |
| 2017-03-15 | $3.89 | $4.00 | $3.87 | $3.94 | $2.80 | 18,513 |
| 2017-03-14 | $3.91 | $3.91 | $3.86 | $3.89 | $2.77 | 19,109 |
| 2017-03-13 | $3.90 | $4.00 | $3.89 | $3.94 | $2.80 | 18,335 |
| 2017-03-10 | $3.89 | $3.93 | $3.89 | $3.92 | $2.79 | 17,349 |
| 2017-03-09 | $3.91 | $3.95 | $3.88 | $3.94 | $2.80 | 17,299 |
| 2017-03-08 | $3.88 | $3.93 | $3.85 | $3.87 | $2.75 | 25,105 |
| 2017-03-07 | $3.88 | $3.89 | $3.85 | $3.87 | $2.75 | 23,866 |
| 2017-03-06 | $3.87 | $3.90 | $3.87 | $3.90 | $2.77 | 23,738 |
| 2017-03-03 | $3.87 | $3.93 | $3.87 | $3.93 | $2.79 | 24,666 |
| 2017-03-02 | $3.84 | $3.88 | $3.83 | $3.86 | $2.74 | 19,818 |
| 2017-03-01 | $3.83 | $3.87 | $3.82 | $3.86 | $2.74 | 13,933 |
| 2017-02-28 | $3.84 | $3.87 | $3.83 | $3.86 | $2.74 | 27,288 |
| 2017-02-27 | $3.78 | $3.82 | $3.78 | $3.82 | $2.72 | 21,407 |
| 2017-02-24 | $3.78 | $3.82 | $3.78 | $3.82 | $2.72 | 18,032 |
| 2017-02-23 | $3.81 | $3.84 | $3.78 | $3.82 | $2.72 | 54,307 |
| 2017-02-22 | $3.77 | $3.83 | $3.74 | $3.80 | $2.70 | 27,591 |
| 2017-02-21 | $3.79 | $3.84 | $3.79 | $3.83 | $2.72 | 28,400 |
| 2017-02-17 | $3.76 | $3.81 | $3.76 | $3.80 | $2.70 | 27,615 |
| 2017-02-16 | $3.80 | $3.84 | $3.79 | $3.84 | $2.73 | 21,474 |
| 2017-02-15 | $3.77 | $3.81 | $3.77 | $3.80 | $2.70 | 27,760 |
| 2017-02-14 | $3.80 | $3.83 | $3.76 | $3.79 | $2.69 | 25,691 |
| 2017-02-13 | $3.84 | $3.84 | $3.81 | $3.83 | $2.72 | 24,868 |
| 2017-02-10 | $3.81 | $3.82 | $3.78 | $3.82 | $2.72 | 26,393 |
| 2017-02-09 | $3.85 | $3.86 | $3.82 | $3.85 | $2.74 | 30,010 |
| 2017-02-08 | $3.82 | $3.85 | $3.71 | $3.83 | $2.72 | 24,644 |
| 2017-02-07 | $3.89 | $3.89 | $3.81 | $3.88 | $2.76 | 40,197 |
| 2017-02-06 | $3.87 | $3.90 | $3.86 | $3.89 | $2.77 | 35,960 |
| 2017-02-03 | $3.87 | $3.92 | $3.87 | $3.91 | $2.78 | 31,850 |
| 2017-02-02 | $3.87 | $3.89 | $3.83 | $3.85 | $2.74 | 30,660 |
| 2017-02-01 | $3.74 | $3.77 | $3.72 | $3.77 | $2.68 | 21,949 |
| 2017-01-31 | $3.78 | $3.83 | $3.78 | $3.81 | $2.71 | 51,239 |
| 2017-01-30 | $3.76 | $3.80 | $3.73 | $3.77 | $2.68 | 43,329 |
| 2017-01-27 | $3.75 | $3.80 | $3.75 | $3.77 | $2.68 | 25,547 |
| 2017-01-26 | $3.71 | $3.82 | $3.70 | $3.75 | $2.67 | 27,579 |
| 2017-01-25 | $3.73 | $3.75 | $3.72 | $3.75 | $2.67 | 33,044 |
| 2017-01-24 | $3.67 | $3.72 | $3.67 | $3.70 | $2.63 | 26,690 |
| 2017-01-23 | $3.68 | $3.72 | $3.68 | $3.72 | $2.64 | 74,188 |
| 2017-01-20 | $3.72 | $3.75 | $3.72 | $3.73 | $2.65 | 46,033 |
| 2017-01-19 | $3.70 | $3.74 | $3.70 | $3.74 | $2.66 | 30,067 |
| 2017-01-18 | $3.75 | $3.77 | $3.73 | $3.73 | $2.65 | 70,484 |
| 2017-01-17 | $3.73 | $3.78 | $3.73 | $3.78 | $2.69 | 84,368 |
| 2017-01-13 | $3.71 | $3.72 | $3.68 | $3.70 | $2.63 | 60,181 |
| 2017-01-12 | $3.68 | $3.69 | $3.66 | $3.69 | $2.62 | 79,954 |
| 2017-01-11 | $3.58 | $3.63 | $3.56 | $3.60 | $2.56 | 43,761 |
| 2017-01-10 | $3.62 | $3.64 | $3.60 | $3.63 | $2.58 | 51,084 |
| 2017-01-09 | $3.66 | $3.70 | $3.65 | $3.67 | $2.61 | 91,389 |
| 2017-01-06 | $3.68 | $3.71 | $3.66 | $3.70 | $2.63 | 54,435 |
| 2017-01-05 | $3.67 | $3.71 | $3.67 | $3.70 | $2.63 | 94,385 |
| 2017-01-04 | $3.64 | $3.74 | $3.64 | $3.67 | $2.61 | 42,243 |
| 2017-01-03 | $3.67 | $3.69 | $3.65 | $3.67 | $2.61 | 48,988 |
| 2016-12-30 | $3.71 | $3.74 | $3.70 | $3.74 | $2.66 | 44,900 |
| 2016-12-29 | $3.66 | $3.69 | $3.64 | $3.69 | $2.62 | 73,242 |
| 2016-12-28 | $3.63 | $3.63 | $3.61 | $3.63 | $2.58 | 47,916 |
| 2016-12-27 | $3.63 | $3.65 | $3.62 | $3.62 | $2.57 | 82,048 |
| 2016-12-23 | $3.62 | $3.65 | $3.60 | $3.61 | $2.57 | 90,354 |
| 2016-12-22 | $3.60 | $3.62 | $3.57 | $3.59 | $2.55 | 72,458 |
| 2016-12-21 | $3.64 | $3.66 | $3.63 | $3.66 | $2.60 | 51,103 |
| 2016-12-20 | $3.60 | $3.66 | $3.57 | $3.64 | $2.59 | 75,765 |
| 2016-12-19 | $3.62 | $3.64 | $3.59 | $3.59 | $2.55 | 128,686 |
| 2016-12-16 | $3.57 | $3.71 | $3.50 | $3.60 | $2.56 | 75,540 |
| 2016-12-15 | $3.56 | $3.67 | $3.55 | $3.57 | $2.54 | 81,974 |
| 2016-12-14 | $3.58 | $3.62 | $3.52 | $3.52 | $2.50 | 125,854 |
| 2016-12-13 | $3.57 | $3.61 | $3.54 | $3.58 | $2.55 | 193,150 |
| 2016-12-12 | $3.54 | $3.61 | $3.53 | $3.57 | $2.54 | 110,864 |
| 2016-12-09 | $3.48 | $3.49 | $3.41 | $3.48 | $2.47 | 86,419 |
| 2016-12-08 | $3.48 | $3.54 | $3.43 | $3.43 | $2.44 | 73,841 |
| 2016-12-07 | $3.46 | $3.55 | $3.46 | $3.53 | $2.51 | 66,919 |
| 2016-12-06 | $3.51 | $3.55 | $3.50 | $3.53 | $2.51 | 202,952 |
| 2016-12-05 | $3.43 | $3.46 | $3.40 | $3.41 | $2.42 | 91,793 |
| 2016-12-02 | $3.40 | $3.43 | $3.39 | $3.41 | $2.42 | 46,288 |
| 2016-12-01 | $3.36 | $3.37 | $3.34 | $3.35 | $2.38 | 82,740 |
| 2016-11-30 | $3.41 | $3.41 | $3.36 | $3.37 | $2.39 | 68,941 |
| 2016-11-29 | $3.40 | $3.44 | $3.37 | $3.43 | $2.44 | 171,012 |
| 2016-11-28 | $3.41 | $3.43 | $3.39 | $3.41 | $2.42 | 102,444 |
| 2016-11-25 | $3.41 | $3.43 | $3.40 | $3.43 | $2.44 | 42,024 |
| 2016-11-23 | $3.38 | $3.39 | $3.33 | $3.36 | $2.39 | 56,300 |
| 2016-11-22 | $3.41 | $3.43 | $3.40 | $3.41 | $2.42 | 239,476 |
| 2016-11-21 | $3.38 | $3.41 | $3.37 | $3.39 | $2.41 | 71,009 |
| 2016-11-18 | $3.37 | $3.40 | $3.37 | $3.38 | $2.40 | 23,234 |
| 2016-11-17 | $3.45 | $3.46 | $3.40 | $3.42 | $2.43 | 56,540 |
| 2016-11-16 | $3.39 | $3.44 | $3.39 | $3.43 | $2.44 | 33,572 |
| 2016-11-15 | $3.42 | $3.45 | $3.30 | $3.42 | $2.43 | 120,888 |
| 2016-11-14 | $3.42 | $3.44 | $3.39 | $3.41 | $2.42 | 27,025 |
| 2016-11-11 | $3.54 | $3.54 | $3.50 | $3.50 | $2.49 | 63,204 |
| 2016-11-10 | $3.60 | $3.60 | $3.54 | $3.56 | $2.53 | 54,967 |
| 2016-11-09 | $3.70 | $3.71 | $3.65 | $3.69 | $2.62 | 45,811 |
| 2016-11-08 | $3.72 | $3.75 | $3.72 | $3.74 | $2.66 | 23,587 |
| 2016-11-07 | $3.76 | $3.79 | $3.65 | $3.74 | $2.66 | 31,820 |
| 2016-11-04 | $3.76 | $3.81 | $3.70 | $3.77 | $2.68 | 22,398 |
| 2016-11-03 | $3.73 | $3.79 | $3.66 | $3.77 | $2.68 | 14,079 |
| 2016-11-02 | $3.88 | $3.89 | $3.73 | $3.84 | $2.73 | 22,351 |
| 2016-11-01 | $3.94 | $3.94 | $3.87 | $3.90 | $2.77 | 61,760 |
| 2016-10-31 | $3.91 | $3.92 | $3.89 | $3.91 | $2.78 | 12,305 |
| 2016-10-28 | $3.91 | $3.91 | $3.86 | $3.90 | $2.77 | 15,266 |
| 2016-10-27 | $3.87 | $3.98 | $3.86 | $3.88 | $2.76 | 20,420 |
| 2016-10-26 | $3.89 | $3.90 | $3.87 | $3.89 | $2.76 | 25,312 |
| 2016-10-25 | $3.83 | $3.85 | $3.81 | $3.83 | $2.72 | 30,458 |
| 2016-10-24 | $3.90 | $3.91 | $3.83 | $3.89 | $2.76 | 19,643 |
| 2016-10-21 | $3.86 | $3.89 | $3.86 | $3.89 | $2.76 | 17,118 |
| 2016-10-20 | $3.92 | $3.93 | $3.88 | $3.90 | $2.77 | 12,470 |
| 2016-10-19 | $3.89 | $3.97 | $3.87 | $3.90 | $2.77 | 21,472 |
| 2016-10-18 | $3.91 | $3.91 | $3.86 | $3.91 | $2.78 | 28,123 |
| 2016-10-17 | $3.86 | $3.88 | $3.86 | $3.88 | $2.76 | 13,356 |
| 2016-10-14 | $3.91 | $3.97 | $3.87 | $3.88 | $2.76 | 13,161 |
| 2016-10-13 | $3.76 | $3.85 | $3.76 | $3.82 | $2.72 | 29,268 |
| 2016-10-12 | $3.84 | $3.85 | $3.81 | $3.83 | $2.72 | 16,343 |
| 2016-10-11 | $3.88 | $3.88 | $3.80 | $3.84 | $2.73 | 20,545 |
| 2016-10-10 | $3.94 | $4.04 | $3.92 | $3.95 | $2.81 | 11,813 |
| 2016-10-07 | $3.99 | $3.99 | $3.84 | $3.91 | $2.78 | 14,072 |
| 2016-10-06 | $3.95 | $4.01 | $3.90 | $3.92 | $2.78 | 13,608 |
| 2016-10-05 | $4.00 | $4.00 | $3.96 | $3.98 | $2.83 | 15,260 |
| 2016-10-04 | $4.02 | $4.04 | $3.98 | $3.99 | $2.84 | 8,303 |
| 2016-10-03 | $4.01 | $4.13 | $4.01 | $4.01 | $2.85 | 15,746 |
| 2016-09-30 | $4.01 | $4.12 | $4.01 | $4.09 | $2.85 | 38,907 |
| 2016-09-29 | $4.08 | $4.15 | $3.99 | $4.00 | $2.79 | 11,732 |
| 2016-09-28 | $4.01 | $4.04 | $3.98 | $4.04 | $2.82 | 16,313 |
| 2016-09-27 | $4.00 | $4.00 | $3.94 | $3.99 | $2.78 | 20,536 |
| 2016-09-26 | $3.99 | $4.08 | $3.99 | $4.00 | $2.79 | 28,498 |
| 2016-09-23 | $3.95 | $4.08 | $3.95 | $4.01 | $2.80 | 13,897 |
| 2016-09-22 | $4.03 | $4.04 | $3.99 | $4.02 | $2.80 | 20,250 |
| 2016-09-21 | $3.92 | $4.11 | $3.92 | $3.96 | $2.72 | 16,275 |
| 2016-09-20 | $4.01 | $4.02 | $3.97 | $4.01 | $2.76 | 29,699 |
| 2016-09-19 | $4.03 | $4.08 | $4.00 | $4.06 | $2.79 | 15,153 |
| 2016-09-16 | $3.96 | $4.00 | $3.90 | $4.00 | $2.75 | 14,197 |
| 2016-09-15 | $4.13 | $4.13 | $4.01 | $4.05 | $2.79 | 12,551 |
| 2016-09-14 | $4.07 | $4.11 | $4.05 | $4.08 | $2.81 | 21,240 |
| 2016-09-13 | $4.17 | $4.17 | $4.01 | $4.01 | $2.76 | 23,990 |
| 2016-09-12 | $4.11 | $4.26 | $4.10 | $4.26 | $2.93 | 14,977 |
| 2016-09-09 | $4.24 | $4.25 | $4.20 | $4.20 | $2.89 | 19,293 |
| 2016-09-08 | $4.29 | $4.32 | $4.24 | $4.29 | $2.95 | 12,190 |
| 2016-09-07 | $4.28 | $4.29 | $4.27 | $4.29 | $2.95 | 15,217 |
| 2016-09-06 | $4.29 | $4.39 | $4.29 | $4.31 | $2.97 | 16,932 |
| 2016-09-02 | $4.31 | $4.40 | $4.28 | $4.32 | $2.97 | 14,217 |
| 2016-09-01 | $4.24 | $4.28 | $4.21 | $4.26 | $2.93 | 23,696 |
| 2016-08-31 | $4.12 | $4.12 | $4.06 | $4.09 | $2.81 | 20,772 |
| 2016-08-30 | $4.11 | $4.11 | $4.04 | $4.09 | $2.81 | 12,228 |
| 2016-08-29 | $4.08 | $4.10 | $4.06 | $4.07 | $2.80 | 16,671 |
| 2016-08-26 | $4.10 | $4.16 | $4.03 | $4.09 | $2.81 | 16,562 |
| 2016-08-25 | $4.11 | $4.12 | $4.01 | $4.10 | $2.82 | 28,164 |
| 2016-08-24 | $4.11 | $4.12 | $4.07 | $4.07 | $2.80 | 20,311 |
| 2016-08-23 | $4.13 | $4.15 | $4.10 | $4.13 | $2.84 | 15,244 |
| 2016-08-22 | $4.04 | $4.12 | $4.04 | $4.10 | $2.82 | 35,915 |
| 2016-08-19 | $4.09 | $4.15 | $4.09 | $4.14 | $2.85 | 13,715 |
| 2016-08-18 | $4.15 | $4.20 | $4.13 | $4.15 | $2.86 | 13,204 |
| 2016-08-17 | $4.10 | $4.14 | $4.07 | $4.13 | $2.84 | 16,094 |
| 2016-08-16 | $4.15 | $4.20 | $4.15 | $4.16 | $2.86 | 15,458 |
| 2016-08-15 | $4.19 | $4.24 | $4.15 | $4.18 | $2.87 | 17,333 |
| 2016-08-12 | $4.16 | $4.19 | $4.13 | $4.14 | $2.85 | 19,730 |
| 2016-08-11 | $4.14 | $4.23 | $4.13 | $4.15 | $2.86 | 29,963 |
| 2016-08-10 | $4.13 | $4.16 | $4.10 | $4.10 | $2.82 | 12,798 |
| 2016-08-09 | $4.08 | $4.16 | $4.05 | $4.05 | $2.79 | 19,310 |
| 2016-08-08 | $4.05 | $4.08 | $4.02 | $4.05 | $2.79 | 26,847 |
| 2016-08-05 | $4.06 | $4.16 | $4.03 | $4.05 | $2.79 | 41,107 |
| 2016-08-04 | $4.03 | $4.05 | $4.01 | $4.05 | $2.79 | 20,544 |
| 2016-08-03 | $4.02 | $4.09 | $3.90 | $3.96 | $2.72 | 44,742 |
| 2016-08-02 | $4.03 | $4.03 | $3.99 | $4.02 | $2.77 | 37,518 |
| 2016-08-01 | $4.10 | $4.10 | $4.04 | $4.04 | $2.78 | 30,981 |
| 2016-07-29 | $4.09 | $4.12 | $3.95 | $4.11 | $2.83 | 20,227 |
| 2016-07-28 | $4.10 | $4.14 | $4.05 | $4.07 | $2.80 | 45,298 |
| 2016-07-27 | $4.02 | $4.07 | $3.91 | $4.04 | $2.78 | 60,924 |
| 2016-07-26 | $4.00 | $4.01 | $3.96 | $4.00 | $2.75 | 35,944 |
| 2016-07-25 | $3.97 | $3.97 | $3.92 | $3.97 | $2.73 | 24,919 |
| 2016-07-22 | $3.95 | $3.99 | $3.85 | $3.94 | $2.71 | 31,339 |
| 2016-07-21 | $3.96 | $3.97 | $3.92 | $3.94 | $2.71 | 26,989 |
| 2016-07-20 | $3.94 | $4.00 | $3.93 | $3.95 | $2.72 | 29,761 |
| 2016-07-19 | $3.91 | $3.91 | $3.87 | $3.91 | $2.69 | 39,648 |
| 2016-07-18 | $3.88 | $3.99 | $3.88 | $3.93 | $2.70 | 24,709 |
| 2016-07-15 | $3.96 | $3.96 | $3.91 | $3.94 | $2.71 | 36,935 |
| 2016-07-14 | $3.96 | $3.99 | $3.96 | $3.97 | $2.73 | 38,238 |
| 2016-07-13 | $3.95 | $3.99 | $3.95 | $3.97 | $2.73 | 19,176 |
| 2016-07-12 | $3.95 | $3.95 | $3.87 | $3.92 | $2.70 | 45,354 |
| 2016-07-11 | $3.91 | $3.96 | $3.91 | $3.94 | $2.71 | 32,255 |
| 2016-07-08 | $3.89 | $3.97 | $3.88 | $3.91 | $2.69 | 19,244 |
| 2016-07-07 | $3.92 | $3.95 | $3.85 | $3.85 | $2.65 | 19,473 |
| 2016-07-06 | $3.79 | $3.90 | $3.78 | $3.83 | $2.64 | 79,858 |
| 2016-07-05 | $3.87 | $3.93 | $3.80 | $3.83 | $2.64 | 40,300 |
| 2016-07-01 | $3.91 | $3.93 | $3.89 | $3.92 | $2.70 | 25,081 |
| 2016-06-30 | $3.80 | $3.96 | $3.80 | $3.90 | $2.68 | 21,408 |
| 2016-06-29 | $3.74 | $3.79 | $3.71 | $3.76 | $2.59 | 30,587 |
| 2016-06-28 | $3.59 | $3.61 | $3.56 | $3.59 | $2.47 | 124,230 |
| 2016-06-27 | $3.44 | $3.60 | $3.40 | $3.55 | $2.44 | 238,621 |
| 2016-06-24 | $3.58 | $3.62 | $3.45 | $3.48 | $2.33 | 26,139 |
| 2016-06-23 | $3.98 | $4.06 | $3.93 | $3.95 | $2.65 | 40,568 |
| 2016-06-22 | $3.96 | $3.99 | $3.89 | $3.93 | $2.63 | 30,370 |
| 2016-06-21 | $3.91 | $3.96 | $3.90 | $3.94 | $2.64 | 14,500 |
| 2016-06-20 | $3.95 | $4.00 | $3.95 | $3.99 | $2.67 | 38,315 |
| 2016-06-17 | $3.86 | $3.90 | $3.81 | $3.89 | $2.61 | 59,988 |
| 2016-06-16 | $3.74 | $3.82 | $3.71 | $3.82 | $2.56 | 23,002 |
| 2016-06-15 | $3.80 | $3.84 | $3.77 | $3.79 | $2.54 | 33,317 |
| 2016-06-14 | $3.76 | $3.82 | $3.74 | $3.79 | $2.54 | 45,508 |
| 2016-06-13 | $3.88 | $3.94 | $3.82 | $3.94 | $2.64 | 34,525 |
| 2016-06-10 | $3.92 | $3.96 | $3.86 | $3.91 | $2.62 | 33,037 |
| 2016-06-09 | $4.07 | $4.07 | $4.02 | $4.06 | $2.72 | 15,896 |
| 2016-06-08 | $4.03 | $4.07 | $4.01 | $4.05 | $2.71 | 26,817 |
| 2016-06-07 | $4.05 | $4.07 | $4.02 | $4.02 | $2.69 | 17,165 |
| 2016-06-06 | $3.94 | $4.01 | $3.94 | $3.95 | $2.65 | 18,402 |
| 2016-06-03 | $3.87 | $3.89 | $3.87 | $3.89 | $2.61 | 21,604 |
| 2016-06-02 | $3.86 | $3.89 | $3.84 | $3.84 | $2.57 | 22,881 |
| 2016-06-01 | $3.86 | $3.94 | $3.82 | $3.87 | $2.59 | 15,414 |
| 2016-05-31 | $3.93 | $3.96 | $3.90 | $3.94 | $2.64 | 13,793 |
| 2016-05-27 | $3.95 | $3.95 | $3.91 | $3.94 | $2.64 | 20,081 |
| 2016-05-26 | $3.91 | $4.01 | $3.89 | $3.92 | $2.63 | 17,618 |
| 2016-05-25 | $3.88 | $3.98 | $3.84 | $3.87 | $2.59 | 25,926 |
| 2016-05-24 | $3.82 | $3.94 | $3.80 | $3.83 | $2.57 | 24,812 |
| 2016-05-23 | $3.79 | $3.88 | $3.71 | $3.81 | $2.55 | 32,613 |
| 2016-05-20 | $3.79 | $3.87 | $3.76 | $3.79 | $2.54 | 12,450 |
| 2016-05-19 | $3.75 | $3.79 | $3.73 | $3.78 | $2.53 | 20,534 |
| 2016-05-18 | $3.81 | $3.83 | $3.75 | $3.78 | $2.53 | 89,328 |
| 2016-05-17 | $3.81 | $3.81 | $3.74 | $3.77 | $2.52 | 27,845 |
| 2016-05-16 | $3.78 | $3.81 | $3.76 | $3.76 | $2.52 | 42,932 |
| 2016-05-13 | $3.80 | $3.88 | $3.75 | $3.79 | $2.54 | 17,026 |
| 2016-05-12 | $3.84 | $3.90 | $3.80 | $3.80 | $2.55 | 19,873 |
| 2016-05-11 | $3.84 | $3.90 | $3.80 | $3.82 | $2.56 | 40,827 |
| 2016-05-10 | $4.05 | $4.11 | $4.00 | $4.03 | $2.70 | 30,591 |
| 2016-05-09 | $4.06 | $4.06 | $4.02 | $4.02 | $2.69 | 9,332 |
| 2016-05-06 | $4.01 | $4.02 | $3.99 | $4.02 | $2.69 | 20,765 |
| 2016-05-05 | $3.99 | $4.04 | $3.93 | $3.95 | $2.65 | 20,283 |
| 2016-05-04 | $4.01 | $4.02 | $3.93 | $3.98 | $2.67 | 16,973 |
| 2016-05-03 | $4.08 | $4.08 | $4.03 | $4.06 | $2.72 | 41,465 |
| 2016-05-02 | $4.15 | $4.23 | $4.12 | $4.16 | $2.79 | 8,028 |
| 2016-04-29 | $4.19 | $4.19 | $4.07 | $4.16 | $2.79 | 19,315 |
| 2016-04-28 | $4.13 | $4.20 | $4.11 | $4.18 | $2.80 | 15,746 |
| 2016-04-27 | $4.18 | $4.19 | $4.13 | $4.18 | $2.80 | 14,068 |
| 2016-04-26 | $4.15 | $4.18 | $4.14 | $4.15 | $2.78 | 13,624 |
| 2016-04-25 | $4.11 | $4.14 | $4.07 | $4.07 | $2.73 | 14,603 |
| 2016-04-22 | $4.10 | $4.13 | $4.07 | $4.10 | $2.75 | 14,437 |
| 2016-04-21 | $4.06 | $4.14 | $4.05 | $4.07 | $2.73 | 12,738 |
| 2016-04-20 | $4.11 | $4.13 | $4.05 | $4.10 | $2.75 | 17,557 |
| 2016-04-19 | $4.00 | $4.07 | $4.00 | $4.06 | $2.72 | 12,437 |
| 2016-04-18 | $3.93 | $3.98 | $3.90 | $3.98 | $2.67 | 21,479 |
| 2016-04-15 | $3.92 | $3.92 | $3.90 | $3.92 | $2.63 | 19,242 |
| 2016-04-14 | $3.96 | $3.96 | $3.90 | $3.96 | $2.65 | 22,821 |
| 2016-04-13 | $3.99 | $3.99 | $3.85 | $3.99 | $2.67 | 11,408 |
| 2016-04-12 | $3.95 | $4.00 | $3.93 | $3.96 | $2.65 | 34,617 |
| 2016-04-11 | $3.94 | $4.04 | $3.90 | $3.90 | $2.61 | 16,540 |
| 2016-04-08 | $3.92 | $3.92 | $3.87 | $3.89 | $2.61 | 10,947 |
| 2016-04-07 | $3.85 | $3.87 | $3.78 | $3.80 | $2.55 | 42,426 |
| 2016-04-06 | $3.87 | $3.90 | $3.81 | $3.90 | $2.61 | 23,838 |
| 2016-04-05 | $3.89 | $3.89 | $3.85 | $3.86 | $2.59 | 19,796 |
| 2016-04-04 | $3.93 | $3.96 | $3.88 | $3.89 | $2.61 | 17,289 |
| 2016-04-01 | $3.88 | $3.95 | $3.88 | $3.93 | $2.63 | 16,063 |
| 2016-03-31 | $4.03 | $4.09 | $3.99 | $4.02 | $2.69 | 17,100 |
| 2016-03-30 | $4.07 | $4.08 | $3.99 | $4.04 | $2.71 | 17,604 |
| 2016-03-29 | $3.95 | $4.09 | $3.95 | $4.04 | $2.71 | 13,825 |
| 2016-03-28 | $3.97 | $4.02 | $3.93 | $3.93 | $2.63 | 12,487 |
| 2016-03-24 | $3.91 | $3.96 | $3.87 | $3.94 | $2.64 | 25,630 |
| 2016-03-23 | $3.96 | $3.96 | $3.89 | $3.92 | $2.63 | 13,762 |
| 2016-03-22 | $3.93 | $3.95 | $3.87 | $3.92 | $2.63 | 30,323 |
| 2016-03-21 | $3.88 | $3.93 | $3.88 | $3.91 | $2.62 | 18,237 |
| 2016-03-18 | $3.85 | $3.86 | $3.83 | $3.86 | $2.59 | 15,882 |
| 2016-03-17 | $3.80 | $3.82 | $3.79 | $3.81 | $2.55 | 17,044 |
| 2016-03-16 | $3.74 | $3.83 | $3.69 | $3.79 | $2.54 | 15,328 |
| 2016-03-15 | $3.72 | $3.77 | $3.72 | $3.77 | $2.53 | 13,627 |
| 2016-03-14 | $3.78 | $3.81 | $3.78 | $3.80 | $2.54 | 26,383 |
| 2016-03-11 | $3.79 | $3.82 | $3.77 | $3.80 | $2.54 | 21,946 |
| 2016-03-10 | $3.69 | $3.77 | $3.66 | $3.70 | $2.48 | 24,715 |
| 2016-03-09 | $3.59 | $3.71 | $3.59 | $3.70 | $2.48 | 22,718 |
| 2016-03-08 | $3.61 | $3.61 | $3.54 | $3.59 | $2.40 | 126,079 |
| 2016-03-07 | $3.58 | $3.65 | $3.55 | $3.56 | $2.39 | 23,626 |
| 2016-03-04 | $3.59 | $3.62 | $3.55 | $3.62 | $2.43 | 29,774 |
| 2016-03-03 | $3.52 | $3.60 | $3.52 | $3.60 | $2.41 | 21,736 |
| 2016-03-02 | $3.49 | $3.52 | $3.46 | $3.51 | $2.35 | 27,040 |
| 2016-03-01 | $3.47 | $3.49 | $3.46 | $3.48 | $2.33 | 208,342 |
| 2016-02-29 | $3.42 | $3.46 | $3.41 | $3.41 | $2.29 | 23,708 |
| 2016-02-26 | $3.48 | $3.48 | $3.44 | $3.47 | $2.33 | 19,439 |
| 2016-02-25 | $3.43 | $3.44 | $3.41 | $3.41 | $2.29 | 31,474 |
| 2016-02-24 | $3.36 | $3.44 | $3.36 | $3.44 | $2.31 | 18,118 |
| 2016-02-23 | $3.50 | $3.53 | $3.40 | $3.47 | $2.32 | 94,756 |
| 2016-02-22 | $3.51 | $3.55 | $3.45 | $3.55 | $2.38 | 41,019 |
| 2016-02-19 | $3.56 | $3.56 | $3.50 | $3.56 | $2.39 | 21,184 |
| 2016-02-18 | $3.57 | $3.60 | $3.55 | $3.59 | $2.41 | 59,603 |
| 2016-02-17 | $3.43 | $3.54 | $3.43 | $3.53 | $2.36 | 237,953 |
| 2016-02-16 | $3.49 | $3.49 | $3.42 | $3.43 | $2.30 | 53,458 |
| 2016-02-12 | $3.40 | $3.40 | $3.35 | $3.38 | $2.27 | 20,604 |
| 2016-02-11 | $3.41 | $3.44 | $3.33 | $3.38 | $2.27 | 25,758 |
| 2016-02-10 | $3.48 | $3.48 | $3.44 | $3.46 | $2.32 | 17,181 |
| 2016-02-09 | $3.49 | $3.50 | $3.43 | $3.46 | $2.32 | 102,565 |
| 2016-02-08 | $3.53 | $3.56 | $3.50 | $3.56 | $2.39 | 18,140 |
| 2016-02-05 | $3.73 | $3.73 | $3.59 | $3.62 | $2.43 | 18,566 |
| 2016-02-04 | $3.65 | $3.74 | $3.63 | $3.68 | $2.47 | 36,748 |
| 2016-02-03 | $3.67 | $3.79 | $3.60 | $3.74 | $2.51 | 15,930 |
| 2016-02-02 | $3.78 | $3.93 | $3.78 | $3.84 | $2.57 | 52,206 |
| 2016-02-01 | $3.88 | $3.94 | $3.86 | $3.93 | $2.63 | 28,277 |
| 2016-01-29 | $3.80 | $3.90 | $3.80 | $3.88 | $2.60 | 45,839 |
| 2016-01-28 | $3.88 | $3.90 | $3.83 | $3.88 | $2.60 | 37,644 |
| 2016-01-27 | $3.83 | $3.85 | $3.71 | $3.76 | $2.52 | 31,527 |
| 2016-01-26 | $3.80 | $3.83 | $3.77 | $3.81 | $2.55 | 72,803 |
| 2016-01-25 | $3.77 | $3.78 | $3.73 | $3.74 | $2.51 | 51,936 |
| 2016-01-22 | $3.79 | $3.82 | $3.75 | $3.82 | $2.56 | 37,762 |
| 2016-01-21 | $3.67 | $3.72 | $3.64 | $3.70 | $2.48 | 82,439 |
| 2016-01-20 | $3.68 | $3.70 | $3.58 | $3.64 | $2.44 | 226,202 |
| 2016-01-19 | $3.72 | $3.76 | $3.69 | $3.71 | $2.49 | 61,656 |
| 2016-01-15 | $3.69 | $3.76 | $3.63 | $3.70 | $2.48 | 68,730 |
| 2016-01-14 | $3.78 | $3.87 | $3.73 | $3.83 | $2.56 | 37,062 |
| 2016-01-13 | $3.89 | $3.89 | $3.81 | $3.82 | $2.56 | 21,043 |
| 2016-01-12 | $4.02 | $4.02 | $3.83 | $3.87 | $2.59 | 109,485 |
| 2016-01-11 | $4.00 | $4.00 | $3.81 | $3.94 | $2.64 | 65,223 |
| 2016-01-08 | $3.76 | $3.98 | $3.74 | $3.79 | $2.48 | 22,168 |
| 2016-01-07 | $4.00 | $4.00 | $3.85 | $3.85 | $2.52 | 36,162 |
| 2016-01-06 | $3.90 | $4.01 | $3.80 | $3.89 | $2.55 | 22,821 |
| 2016-01-05 | $4.08 | $4.08 | $3.92 | $4.07 | $2.67 | 38,043 |
| 2016-01-04 | $3.98 | $4.04 | $3.92 | $4.04 | $2.61 | 71,745 |
| 2015-12-31 | $4.11 | $4.12 | $4.01 | $4.09 | $2.64 | 16,458 |
| 2015-12-30 | $4.08 | $4.15 | $4.08 | $4.13 | $2.67 | 16,092 |
| 2015-12-29 | $4.08 | $4.18 | $4.08 | $4.15 | $2.68 | 30,932 |
| 2015-12-28 | $4.08 | $4.12 | $4.04 | $4.05 | $2.61 | 38,606 |
| 2015-12-24 | $4.04 | $4.22 | $4.04 | $4.13 | $2.66 | 27,334 |
| 2015-12-23 | $4.04 | $4.13 | $4.04 | $4.11 | $2.65 | 44,689 |
| 2015-12-22 | $3.96 | $4.03 | $3.95 | $4.03 | $2.60 | 34,366 |
| 2015-12-21 | $3.99 | $4.00 | $3.96 | $3.99 | $2.58 | 33,468 |
| 2015-12-18 | $4.06 | $4.13 | $4.03 | $4.04 | $2.60 | 26,824 |
| 2015-12-17 | $4.21 | $4.22 | $4.12 | $4.12 | $2.66 | 17,602 |
| 2015-12-16 | $4.18 | $4.18 | $4.14 | $4.16 | $2.68 | 50,112 |
| 2015-12-15 | $4.22 | $4.22 | $4.14 | $4.17 | $2.69 | 79,492 |
| 2015-12-14 | $4.26 | $4.26 | $4.15 | $4.15 | $2.68 | 28,445 |
| 2015-12-11 | $4.18 | $4.25 | $4.17 | $4.18 | $2.70 | 34,695 |
| 2015-12-10 | $4.28 | $4.34 | $4.23 | $4.23 | $2.73 | 45,778 |
| 2015-12-09 | $4.27 | $4.39 | $4.24 | $4.29 | $2.77 | 40,897 |
| 2015-12-08 | $4.17 | $4.21 | $4.14 | $4.14 | $2.67 | 32,481 |
| 2015-12-07 | $4.33 | $4.38 | $4.27 | $4.32 | $2.79 | 24,435 |
| 2015-12-04 | $4.30 | $4.34 | $4.26 | $4.34 | $2.80 | 28,946 |
| 2015-12-03 | $4.34 | $4.36 | $4.26 | $4.33 | $2.79 | 16,797 |
| 2015-12-02 | $4.21 | $4.33 | $4.21 | $4.32 | $2.79 | 10,649 |
| 2015-12-01 | $4.32 | $4.33 | $4.26 | $4.33 | $2.79 | 30,712 |
| 2015-11-30 | $4.31 | $4.32 | $4.26 | $4.31 | $2.78 | 9,906 |
| 2015-11-27 | $4.26 | $4.31 | $4.26 | $4.30 | $2.78 | 10,818 |
| 2015-11-25 | $4.20 | $4.27 | $4.18 | $4.25 | $2.74 | 25,413 |
| 2015-11-24 | $4.15 | $4.20 | $4.10 | $4.20 | $2.71 | 34,351 |
| 2015-11-23 | $4.16 | $4.21 | $4.15 | $4.17 | $2.69 | 53,976 |
| 2015-11-20 | $4.30 | $4.30 | $4.15 | $4.15 | $2.68 | 10,013 |
| 2015-11-19 | $4.19 | $4.24 | $4.18 | $4.23 | $2.73 | 34,164 |
| 2015-11-18 | $4.11 | $4.19 | $4.11 | $4.15 | $2.68 | 29,777 |
| 2015-11-17 | $4.14 | $4.14 | $4.10 | $4.10 | $2.64 | 34,228 |
| 2015-11-16 | $4.06 | $4.13 | $4.05 | $4.13 | $2.67 | 35,848 |
| 2015-11-13 | $4.08 | $4.09 | $4.05 | $4.06 | $2.62 | 30,682 |
| 2015-11-12 | $3.96 | $4.16 | $3.96 | $4.13 | $2.67 | 23,211 |
| 2015-11-11 | $4.11 | $4.21 | $4.10 | $4.19 | $2.70 | 22,105 |
| 2015-11-10 | $4.20 | $4.23 | $4.18 | $4.21 | $2.72 | 12,066 |
| 2015-11-09 | $4.28 | $4.28 | $4.22 | $4.27 | $2.76 | 20,166 |
| 2015-11-06 | $4.29 | $4.31 | $4.24 | $4.28 | $2.76 | 19,341 |
| 2015-11-05 | $4.38 | $4.38 | $4.33 | $4.34 | $2.80 | 13,276 |
| 2015-11-04 | $4.41 | $4.41 | $4.32 | $4.37 | $2.82 | 10,675 |
| 2015-11-03 | $4.37 | $4.45 | $4.33 | $4.38 | $2.83 | 19,228 |
| 2015-11-02 | $4.39 | $4.40 | $4.35 | $4.38 | $2.83 | 15,719 |
| 2015-10-30 | $4.33 | $4.35 | $4.30 | $4.35 | $2.81 | 22,856 |
| 2015-10-29 | $4.24 | $4.29 | $4.24 | $4.29 | $2.77 | 28,307 |
| 2015-10-28 | $4.30 | $4.41 | $4.30 | $4.34 | $2.80 | 8,180 |
| 2015-10-27 | $4.35 | $4.35 | $4.30 | $4.31 | $2.78 | 10,210 |
| 2015-10-26 | $4.38 | $4.40 | $4.34 | $4.38 | $2.83 | 14,531 |
| 2015-10-23 | $4.32 | $4.37 | $4.32 | $4.37 | $2.82 | 10,434 |
| 2015-10-22 | $4.43 | $4.43 | $4.37 | $4.40 | $2.84 | 18,137 |
| 2015-10-21 | $4.40 | $4.42 | $4.37 | $4.39 | $2.83 | 11,551 |
| 2015-10-20 | $4.33 | $4.39 | $4.31 | $4.35 | $2.81 | 20,274 |
| 2015-10-19 | $4.32 | $4.35 | $4.32 | $4.34 | $2.80 | 18,597 |
| 2015-10-16 | $4.33 | $4.39 | $4.33 | $4.38 | $2.83 | 25,431 |
| 2015-10-15 | $4.27 | $4.38 | $4.27 | $4.38 | $2.83 | 41,365 |
| 2015-10-14 | $4.36 | $4.38 | $4.35 | $4.38 | $2.83 | 7,944 |
| 2015-10-13 | $4.22 | $4.36 | $4.22 | $4.30 | $2.78 | 29,801 |
| 2015-10-12 | $4.34 | $4.42 | $4.32 | $4.40 | $2.84 | 23,927 |
| 2015-10-09 | $4.39 | $4.43 | $4.38 | $4.42 | $2.85 | 10,576 |
| 2015-10-08 | $4.22 | $4.32 | $4.22 | $4.31 | $2.78 | 10,793 |
| 2015-10-07 | $4.25 | $4.30 | $4.20 | $4.25 | $2.74 | 45,463 |
| 2015-10-06 | $4.16 | $4.22 | $4.14 | $4.15 | $2.68 | 88,188 |
| 2015-10-05 | $4.11 | $4.17 | $4.11 | $4.17 | $2.69 | 22,834 |
| 2015-10-02 | $4.04 | $4.11 | $4.04 | $4.09 | $2.64 | 40,990 |
| 2015-10-01 | $3.95 | $3.98 | $3.90 | $3.97 | $2.56 | 97,826 |
| 2015-09-30 | $3.84 | $3.89 | $3.84 | $3.87 | $2.50 | 54,864 |
| 2015-09-29 | $3.79 | $3.87 | $3.78 | $3.83 | $2.47 | 289,502 |
| 2015-09-28 | $3.82 | $3.88 | $3.82 | $3.83 | $2.47 | 29,312 |
| 2015-09-25 | $3.88 | $3.96 | $3.88 | $3.93 | $2.54 | 22,607 |
| 2015-09-24 | $3.78 | $3.91 | $3.75 | $3.91 | $2.52 | 20,840 |
| 2015-09-23 | $3.91 | $3.93 | $3.86 | $3.91 | $2.52 | 32,939 |
| 2015-09-22 | $3.86 | $3.92 | $3.83 | $3.92 | $2.53 | 79,590 |
| 2015-09-21 | $4.05 | $4.05 | $4.01 | $4.02 | $2.59 | 42,548 |
| 2015-09-18 | $4.19 | $4.21 | $4.12 | $4.14 | $2.67 | 20,888 |
| 2015-09-17 | $4.15 | $4.22 | $4.15 | $4.20 | $2.71 | 18,419 |
| 2015-09-16 | $4.07 | $4.14 | $4.07 | $4.14 | $2.67 | 44,044 |
| 2015-09-15 | $3.87 | $3.93 | $3.83 | $3.89 | $2.51 | 165,006 |
| 2015-09-14 | $3.78 | $3.87 | $3.78 | $3.85 | $2.48 | 16,041 |
| 2015-09-11 | $3.89 | $3.90 | $3.81 | $3.86 | $2.49 | 51,144 |
| 2015-09-10 | $3.80 | $3.99 | $3.80 | $3.94 | $2.54 | 128,392 |
| 2015-09-09 | $4.01 | $4.01 | $3.93 | $3.98 | $2.57 | 47,719 |
| 2015-09-08 | $3.89 | $3.94 | $3.87 | $3.93 | $2.54 | 27,414 |
| 2015-09-04 | $3.86 | $3.87 | $3.81 | $3.85 | $2.48 | 21,798 |
| 2015-09-03 | $3.91 | $4.01 | $3.91 | $3.99 | $2.58 | 27,723 |
| 2015-09-02 | $3.97 | $3.99 | $3.93 | $3.96 | $2.56 | 27,612 |
Naturgy Energy Group S.A. (GASNY) News Headlines
Recent Naturgy Energy Group S.A. (GASNY) News
Similar Companies to Naturgy Energy Group S.A. (GASNY) 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 | -- | -- | -- |