ICL Group Ltd (ICL) Exchange: NYSE
Data as of April 30, 2024
$4.73 ($-0.15) -3.07%
ICL Group Ltd - Daily Information
Click for more stock information on ICL Group Ltd.| Daily Information | Data |
|---|---|
| Date | April 30, 2024 |
| Open | $4.86 |
| Previous Close | $4.73 |
| High | $4.86 |
| Low | $4.73 |
| Adjusted Open | $4.86 |
| Previous Adjusted Close | $4.73 |
| Adjusted High | $4.86 |
| Adjusted Low | $4.73 |
Invest in ICL Group Ltd (ICL)
Key People ICL Group Ltd
| Employee | Position |
|---|---|
| Yoav Doppelt | Executive Chairman |
| Raviv Zoller | President & Chief Executive Officer |
| Nitzan Moshe | Executive Vice President-Operations |
| Kobi Altman | Chief Financial Officer |
| Anantha N. Desikan | Chief Innovation & Technology Officer |
| Miri Mishor | Senior Vice President-Information Technology |
| Eyal Ginzberg | Chief Technology Officer & Senior VP |
| Amir Benita | Vice President |
| Hezi Israel | Vice President-Business Development & Strategy |
| Ofer Lifshitz | President-Phosphate Solutions Division |
| Alon Gil | EVP-Sales, Marketing & Logistics |
| James R. Moffatt | EVP-Advanced Additives & Food Specialties |
| Avisar Paz | Director |
| Ovadia Eli | Director |
| Aviad Kaufman | Director |
| Sagi Kabla | Director |
| Amir Meshulam | Internal Auditor |
| Peggy Reilly Tharp | Vice President-Global Investor Relations |
| Ilana Fahima | Executive Vice President-Global Human Resources |
| Aya Landman | Secretary |
| Lilach Geva-Harel | Executive Vice President-Global General Counsel |
| Zipora Ozer-Armon | Independent Director |
| Gadi Lesin | Independent Director |
| Reem Aminoach | Independent Director |
| Lior Reitblatt | Independent Director |
| Ruth Ralbag | Independent External Director |
| Nadav Kaplan | Independent External Director |
Company Profile ICL Group Ltd
Exchange: NYSE
IPO Date: Sept. 24, 2014
Employees: 20,837
Sector: Basic Materials
Industry: Agricultural Inputs
Website: ICL Group Ltd Website
Address: 90 Yigal Alon Street, Tel Aviv 67891, Israel
Historical Stock Data for ICL Group Ltd (ICL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $4.86 | $4.86 | $4.73 | $4.73 | $4.73 | 546,066 |
| 2024-04-11 | $4.91 | $4.92 | $4.81 | $4.88 | $4.88 | 819,229 |
| 2024-04-10 | $5.05 | $5.07 | $4.98 | $5.02 | $5.02 | 752,934 |
| 2024-04-09 | $5.19 | $5.22 | $5.16 | $5.22 | $5.22 | 440,444 |
| 2024-04-08 | $5.17 | $5.20 | $5.09 | $5.11 | $5.11 | 802,822 |
| 2024-04-05 | $4.97 | $5.07 | $4.91 | $5.02 | $5.02 | 770,844 |
| 2024-04-04 | $5.03 | $5.07 | $4.97 | $4.97 | $4.97 | 954,303 |
| 2024-04-03 | $5.11 | $5.14 | $5.10 | $5.13 | $5.13 | 722,676 |
| 2024-04-02 | $5.23 | $5.24 | $5.16 | $5.20 | $5.20 | 617,206 |
| 2024-04-01 | $5.36 | $5.41 | $5.31 | $5.32 | $5.32 | 597,843 |
| 2024-03-28 | $5.34 | $5.39 | $5.29 | $5.38 | $5.38 | 1,133,253 |
| 2024-03-27 | $5.27 | $5.39 | $5.27 | $5.36 | $5.36 | 740,799 |
| 2024-03-26 | $5.31 | $5.33 | $5.25 | $5.26 | $5.26 | 340,971 |
| 2024-03-25 | $5.29 | $5.31 | $5.27 | $5.31 | $5.31 | 442,553 |
| 2024-03-22 | $5.37 | $5.37 | $5.30 | $5.33 | $5.33 | 722,888 |
| 2024-03-21 | $5.46 | $5.48 | $5.37 | $5.39 | $5.39 | 1,012,726 |
| 2024-03-20 | $5.05 | $5.28 | $5.05 | $5.27 | $5.27 | 1,069,111 |
| 2024-03-19 | $5.12 | $5.13 | $5.06 | $5.10 | $5.10 | 797,898 |
| 2024-03-18 | $5.02 | $5.07 | $4.99 | $5.04 | $5.04 | 886,252 |
| 2024-03-15 | $4.85 | $4.91 | $4.77 | $4.80 | $4.80 | 2,308,874 |
| 2024-03-14 | $4.99 | $4.99 | $4.83 | $4.89 | $4.89 | 1,090,885 |
| 2024-03-13 | $4.92 | $5.03 | $4.92 | $5.03 | $4.98 | 900,222 |
| 2024-03-12 | $4.99 | $5.03 | $4.96 | $5.00 | $4.95 | 977,976 |
| 2024-03-11 | $5.07 | $5.18 | $5.06 | $5.15 | $5.10 | 1,035,923 |
| 2024-03-08 | $5.49 | $5.50 | $5.41 | $5.41 | $5.41 | 412,573 |
| 2024-03-07 | $5.46 | $5.54 | $5.46 | $5.49 | $5.49 | 508,468 |
| 2024-03-06 | $5.33 | $5.41 | $5.31 | $5.41 | $5.41 | 628,346 |
| 2024-03-05 | $5.30 | $5.30 | $5.26 | $5.30 | $5.30 | 550,838 |
| 2024-03-04 | $5.36 | $5.37 | $5.31 | $5.32 | $5.32 | 512,723 |
| 2024-03-01 | $5.38 | $5.46 | $5.36 | $5.38 | $5.38 | 632,940 |
| 2024-02-29 | $5.26 | $5.37 | $5.24 | $5.36 | $5.36 | 997,725 |
| 2024-02-28 | $5.14 | $5.18 | $5.10 | $5.13 | $5.13 | 752,052 |
| 2024-02-27 | $5.07 | $5.15 | $5.06 | $5.12 | $5.12 | 775,806 |
| 2024-02-26 | $5.06 | $5.08 | $5.03 | $5.05 | $5.05 | 404,626 |
| 2024-02-23 | $5.17 | $5.19 | $5.11 | $5.15 | $5.15 | 498,034 |
| 2024-02-22 | $5.07 | $5.17 | $5.06 | $5.16 | $5.16 | 985,799 |
| 2024-02-21 | $4.83 | $4.91 | $4.81 | $4.88 | $4.88 | 474,922 |
| 2024-02-20 | $4.99 | $5.00 | $4.91 | $4.96 | $4.96 | 649,763 |
| 2024-02-16 | $4.93 | $5.05 | $4.87 | $5.03 | $5.03 | 937,792 |
| 2024-02-15 | $4.79 | $4.97 | $4.79 | $4.96 | $4.96 | 865,386 |
| 2024-02-14 | $4.75 | $4.75 | $4.67 | $4.74 | $4.74 | 875,096 |
| 2024-02-13 | $4.66 | $4.73 | $4.63 | $4.70 | $4.70 | 1,746,063 |
| 2024-02-12 | $4.53 | $4.63 | $4.53 | $4.63 | $4.63 | 942,739 |
| 2024-02-09 | $4.49 | $4.55 | $4.49 | $4.51 | $4.51 | 465,776 |
| 2024-02-08 | $4.55 | $4.56 | $4.47 | $4.55 | $4.55 | 942,091 |
| 2024-02-07 | $4.62 | $4.64 | $4.57 | $4.63 | $4.63 | 577,053 |
| 2024-02-06 | $4.54 | $4.62 | $4.54 | $4.62 | $4.62 | 800,642 |
| 2024-02-05 | $4.52 | $4.55 | $4.44 | $4.49 | $4.49 | 895,558 |
| 2024-02-02 | $4.62 | $4.62 | $4.52 | $4.59 | $4.59 | 645,164 |
| 2024-02-01 | $4.61 | $4.66 | $4.54 | $4.65 | $4.65 | 1,638,775 |
| 2024-01-31 | $4.64 | $4.65 | $4.55 | $4.55 | $4.55 | 1,026,176 |
| 2024-01-30 | $4.64 | $4.67 | $4.58 | $4.64 | $4.64 | 451,444 |
| 2024-01-29 | $4.61 | $4.66 | $4.57 | $4.65 | $4.65 | 729,580 |
| 2024-01-26 | $4.70 | $4.71 | $4.63 | $4.63 | $4.63 | 497,676 |
| 2024-01-25 | $4.67 | $4.69 | $4.64 | $4.66 | $4.66 | 679,901 |
| 2024-01-24 | $4.69 | $4.69 | $4.57 | $4.61 | $4.61 | 1,769,042 |
| 2024-01-23 | $4.50 | $4.58 | $4.50 | $4.54 | $4.54 | 1,008,931 |
| 2024-01-22 | $4.50 | $4.52 | $4.43 | $4.49 | $4.49 | 793,357 |
| 2024-01-19 | $4.40 | $4.51 | $4.36 | $4.51 | $4.51 | 904,824 |
| 2024-01-18 | $4.46 | $4.46 | $4.40 | $4.41 | $4.41 | 1,547,337 |
| 2024-01-17 | $4.42 | $4.42 | $4.30 | $4.34 | $4.34 | 1,609,196 |
| 2024-01-16 | $4.51 | $4.55 | $4.36 | $4.38 | $4.38 | 1,767,176 |
| 2024-01-12 | $4.67 | $4.75 | $4.56 | $4.64 | $4.64 | 1,802,889 |
| 2024-01-11 | $4.82 | $4.84 | $4.74 | $4.77 | $4.77 | 736,787 |
| 2024-01-10 | $4.85 | $4.86 | $4.79 | $4.80 | $4.80 | 784,828 |
| 2024-01-09 | $4.91 | $4.92 | $4.84 | $4.85 | $4.85 | 838,673 |
| 2024-01-08 | $4.94 | $4.96 | $4.90 | $4.95 | $4.95 | 956,924 |
| 2024-01-05 | $5.08 | $5.08 | $5.00 | $5.05 | $5.05 | 855,282 |
| 2024-01-04 | $5.04 | $5.16 | $5.01 | $5.08 | $5.08 | 987,190 |
| 2024-01-03 | $4.97 | $4.99 | $4.90 | $4.96 | $4.96 | 1,058,869 |
| 2024-01-02 | $5.01 | $5.05 | $4.93 | $4.97 | $4.97 | 1,169,300 |
| 2023-12-29 | $4.98 | $5.02 | $4.96 | $5.01 | $5.01 | 576,013 |
| 2023-12-28 | $5.00 | $5.06 | $4.99 | $5.00 | $5.00 | 618,291 |
| 2023-12-27 | $5.01 | $5.02 | $4.98 | $5.01 | $5.01 | 667,719 |
| 2023-12-26 | $5.03 | $5.04 | $4.96 | $5.01 | $5.01 | 1,067,143 |
| 2023-12-22 | $5.05 | $5.12 | $5.04 | $5.07 | $5.07 | 515,202 |
| 2023-12-21 | $5.01 | $5.05 | $4.98 | $5.02 | $5.02 | 734,312 |
| 2023-12-20 | $5.04 | $5.07 | $4.94 | $4.96 | $4.96 | 859,260 |
| 2023-12-19 | $4.97 | $5.08 | $4.96 | $5.07 | $5.07 | 735,342 |
| 2023-12-18 | $4.87 | $4.96 | $4.85 | $4.93 | $4.93 | 1,386,225 |
| 2023-12-15 | $5.17 | $5.25 | $5.05 | $5.06 | $5.06 | 1,450,280 |
| 2023-12-14 | $5.10 | $5.23 | $5.10 | $5.15 | $5.15 | 1,109,167 |
| 2023-12-13 | $4.78 | $5.00 | $4.77 | $5.00 | $5.00 | 1,408,133 |
| 2023-12-12 | $4.93 | $4.93 | $4.86 | $4.89 | $4.89 | 688,845 |
| 2023-12-11 | $5.00 | $5.05 | $4.98 | $5.02 | $5.02 | 692,305 |
| 2023-12-08 | $5.04 | $5.07 | $4.96 | $5.00 | $5.00 | 556,711 |
| 2023-12-07 | $5.02 | $5.07 | $5.00 | $5.05 | $5.05 | 791,953 |
| 2023-12-06 | $5.04 | $5.10 | $5.02 | $5.03 | $5.03 | 513,005 |
| 2023-12-05 | $5.03 | $5.09 | $5.01 | $5.02 | $5.02 | 1,092,121 |
| 2023-12-04 | $5.06 | $5.09 | $5.03 | $5.07 | $5.07 | 732,178 |
| 2023-12-01 | $5.03 | $5.13 | $5.02 | $5.13 | $5.08 | 764,468 |
| 2023-11-30 | $5.22 | $5.22 | $5.02 | $5.03 | $4.98 | 1,265,602 |
| 2023-11-29 | $5.27 | $5.31 | $5.25 | $5.29 | $5.24 | 517,884 |
| 2023-11-28 | $5.24 | $5.25 | $5.18 | $5.20 | $5.15 | 777,257 |
| 2023-11-27 | $5.16 | $5.22 | $5.13 | $5.18 | $5.13 | 596,948 |
| 2023-11-24 | $5.19 | $5.26 | $5.18 | $5.23 | $5.18 | 280,992 |
| 2023-11-22 | $5.23 | $5.24 | $5.15 | $5.19 | $5.14 | 613,128 |
| 2023-11-21 | $5.17 | $5.19 | $5.13 | $5.14 | $5.09 | 476,900 |
| 2023-11-20 | $5.22 | $5.24 | $5.17 | $5.23 | $5.18 | 798,923 |
| 2023-11-17 | $5.09 | $5.10 | $5.02 | $5.08 | $5.08 | 764,669 |
| 2023-11-16 | $5.14 | $5.14 | $5.01 | $5.04 | $5.04 | 488,324 |
| 2023-11-15 | $5.01 | $5.16 | $5.01 | $5.13 | $5.13 | 1,259,103 |
| 2023-11-14 | $4.96 | $5.14 | $4.94 | $5.10 | $5.10 | 1,883,571 |
| 2023-11-13 | $4.67 | $4.72 | $4.65 | $4.70 | $4.70 | 1,598,832 |
| 2023-11-10 | $4.87 | $4.92 | $4.81 | $4.89 | $4.89 | 947,028 |
| 2023-11-09 | $4.93 | $5.02 | $4.88 | $4.89 | $4.89 | 1,507,595 |
| 2023-11-08 | $4.94 | $5.06 | $4.94 | $5.02 | $5.02 | 1,802,049 |
| 2023-11-07 | $4.98 | $4.98 | $4.78 | $4.81 | $4.81 | 1,345,502 |
| 2023-11-06 | $4.89 | $4.91 | $4.82 | $4.83 | $4.83 | 2,022,013 |
| 2023-11-03 | $4.95 | $5.01 | $4.92 | $4.99 | $4.99 | 811,174 |
| 2023-11-02 | $4.84 | $4.93 | $4.84 | $4.93 | $4.93 | 1,317,577 |
| 2023-11-01 | $4.86 | $4.87 | $4.81 | $4.85 | $4.85 | 776,005 |
| 2023-10-31 | $4.90 | $4.90 | $4.78 | $4.83 | $4.83 | 994,453 |
| 2023-10-30 | $4.90 | $4.96 | $4.88 | $4.93 | $4.93 | 869,140 |
| 2023-10-27 | $4.85 | $4.88 | $4.79 | $4.81 | $4.81 | 704,187 |
| 2023-10-26 | $4.82 | $4.87 | $4.78 | $4.82 | $4.82 | 1,198,758 |
| 2023-10-25 | $4.89 | $4.92 | $4.85 | $4.87 | $4.87 | 481,809 |
| 2023-10-24 | $4.99 | $5.01 | $4.91 | $4.95 | $4.95 | 894,485 |
| 2023-10-23 | $4.90 | $4.96 | $4.83 | $4.89 | $4.89 | 962,887 |
| 2023-10-20 | $5.17 | $5.17 | $4.98 | $5.00 | $5.00 | 741,275 |
| 2023-10-19 | $5.19 | $5.19 | $5.07 | $5.10 | $5.10 | 1,079,715 |
| 2023-10-18 | $5.24 | $5.26 | $5.17 | $5.19 | $5.19 | 991,346 |
| 2023-10-17 | $5.18 | $5.32 | $5.15 | $5.28 | $5.28 | 1,541,687 |
| 2023-10-16 | $5.27 | $5.33 | $5.23 | $5.27 | $5.27 | 1,068,084 |
| 2023-10-13 | $5.23 | $5.30 | $5.20 | $5.21 | $5.21 | 1,200,008 |
| 2023-10-12 | $5.23 | $5.24 | $5.12 | $5.17 | $5.17 | 2,282,321 |
| 2023-10-11 | $5.36 | $5.36 | $5.20 | $5.22 | $5.22 | 1,567,359 |
| 2023-10-10 | $5.42 | $5.54 | $5.42 | $5.48 | $5.48 | 1,322,754 |
| 2023-10-09 | $5.47 | $5.54 | $5.42 | $5.51 | $5.51 | 1,391,639 |
| 2023-10-06 | $5.46 | $5.56 | $5.41 | $5.55 | $5.55 | 445,997 |
| 2023-10-05 | $5.56 | $5.59 | $5.46 | $5.47 | $5.47 | 526,194 |
| 2023-10-04 | $5.61 | $5.62 | $5.55 | $5.61 | $5.61 | 656,057 |
| 2023-10-03 | $5.63 | $5.68 | $5.59 | $5.61 | $5.61 | 874,281 |
| 2023-10-02 | $5.69 | $5.72 | $5.59 | $5.65 | $5.65 | 1,157,625 |
| 2023-09-29 | $5.58 | $5.63 | $5.53 | $5.55 | $5.55 | 537,237 |
| 2023-09-28 | $5.53 | $5.55 | $5.46 | $5.55 | $5.55 | 603,003 |
| 2023-09-27 | $5.53 | $5.54 | $5.47 | $5.52 | $5.52 | 891,485 |
| 2023-09-26 | $5.56 | $5.57 | $5.45 | $5.45 | $5.45 | 895,672 |
| 2023-09-25 | $5.64 | $5.65 | $5.58 | $5.64 | $5.64 | 528,636 |
| 2023-09-22 | $5.62 | $5.67 | $5.55 | $5.59 | $5.59 | 1,004,059 |
| 2023-09-21 | $5.66 | $5.72 | $5.60 | $5.61 | $5.61 | 752,652 |
| 2023-09-20 | $5.79 | $5.87 | $5.69 | $5.72 | $5.72 | 2,105,894 |
| 2023-09-19 | $5.70 | $5.79 | $5.69 | $5.78 | $5.78 | 1,145,736 |
| 2023-09-18 | $5.65 | $5.67 | $5.57 | $5.58 | $5.58 | 1,066,757 |
| 2023-09-15 | $5.71 | $5.75 | $5.63 | $5.65 | $5.65 | 2,369,187 |
| 2023-09-14 | $5.68 | $5.77 | $5.67 | $5.73 | $5.73 | 1,225,103 |
| 2023-09-13 | $5.77 | $5.79 | $5.72 | $5.76 | $5.76 | 679,670 |
| 2023-09-12 | $5.85 | $5.92 | $5.80 | $5.85 | $5.85 | 821,026 |
| 2023-09-11 | $5.85 | $5.86 | $5.78 | $5.81 | $5.81 | 615,341 |
| 2023-09-08 | $5.76 | $5.84 | $5.74 | $5.84 | $5.84 | 441,286 |
| 2023-09-07 | $5.86 | $5.86 | $5.72 | $5.75 | $5.75 | 778,855 |
| 2023-09-06 | $5.99 | $6.00 | $5.85 | $5.87 | $5.87 | 434,569 |
| 2023-09-05 | $5.99 | $6.03 | $5.93 | $5.97 | $5.97 | 627,166 |
| 2023-09-01 | $5.99 | $6.11 | $5.99 | $6.08 | $6.08 | 770,033 |
| 2023-08-31 | $6.01 | $6.03 | $5.93 | $5.97 | $5.97 | 522,178 |
| 2023-08-30 | $6.07 | $6.10 | $6.01 | $6.07 | $6.07 | 823,251 |
| 2023-08-29 | $5.97 | $6.11 | $5.95 | $6.10 | $6.10 | 468,674 |
| 2023-08-28 | $6.02 | $6.10 | $6.00 | $6.02 | $5.96 | 614,574 |
| 2023-08-25 | $6.01 | $6.02 | $5.92 | $5.94 | $5.88 | 445,353 |
| 2023-08-24 | $5.94 | $6.01 | $5.91 | $5.99 | $5.93 | 448,839 |
| 2023-08-23 | $6.02 | $6.03 | $5.95 | $6.02 | $5.96 | 415,488 |
| 2023-08-22 | $6.10 | $6.12 | $6.00 | $6.02 | $5.96 | 551,241 |
| 2023-08-21 | $6.04 | $6.09 | $5.99 | $6.06 | $6.06 | 778,631 |
| 2023-08-18 | $6.05 | $6.14 | $6.05 | $6.13 | $6.13 | 517,824 |
| 2023-08-17 | $6.08 | $6.16 | $6.04 | $6.13 | $6.13 | 791,506 |
| 2023-08-16 | $6.23 | $6.27 | $6.15 | $6.17 | $6.17 | 703,479 |
| 2023-08-15 | $6.22 | $6.24 | $6.13 | $6.14 | $6.14 | 831,370 |
| 2023-08-14 | $6.39 | $6.43 | $6.30 | $6.32 | $6.32 | 777,509 |
| 2023-08-11 | $6.60 | $6.60 | $6.47 | $6.50 | $6.50 | 519,230 |
| 2023-08-10 | $6.62 | $6.66 | $6.50 | $6.53 | $6.53 | 914,877 |
| 2023-08-09 | $6.50 | $6.72 | $6.50 | $6.64 | $6.64 | 1,735,636 |
| 2023-08-08 | $6.28 | $6.36 | $6.21 | $6.34 | $6.34 | 1,008,590 |
| 2023-08-07 | $6.39 | $6.41 | $6.29 | $6.36 | $6.36 | 1,088,025 |
| 2023-08-04 | $6.12 | $6.33 | $6.12 | $6.20 | $6.20 | 1,342,405 |
| 2023-08-03 | $6.23 | $6.25 | $6.10 | $6.12 | $6.12 | 1,814,420 |
| 2023-08-02 | $6.37 | $6.49 | $6.33 | $6.38 | $6.38 | 1,938,652 |
| 2023-08-01 | $6.58 | $6.58 | $6.45 | $6.49 | $6.49 | 1,074,880 |
| 2023-07-31 | $6.58 | $6.70 | $6.57 | $6.69 | $6.69 | 1,280,176 |
| 2023-07-28 | $6.60 | $6.69 | $6.59 | $6.69 | $6.69 | 483,283 |
| 2023-07-27 | $6.69 | $6.71 | $6.57 | $6.61 | $6.61 | 679,022 |
| 2023-07-26 | $6.47 | $6.70 | $6.46 | $6.70 | $6.70 | 1,119,408 |
| 2023-07-25 | $6.47 | $6.49 | $6.31 | $6.43 | $6.43 | 1,684,191 |
| 2023-07-24 | $6.56 | $6.67 | $6.52 | $6.62 | $6.62 | 1,096,778 |
| 2023-07-21 | $6.53 | $6.57 | $6.40 | $6.56 | $6.56 | 871,129 |
| 2023-07-20 | $6.64 | $6.67 | $6.49 | $6.55 | $6.55 | 1,020,843 |
| 2023-07-19 | $6.70 | $6.73 | $6.52 | $6.59 | $6.59 | 2,182,946 |
| 2023-07-18 | $6.08 | $6.34 | $6.08 | $6.26 | $6.26 | 1,053,007 |
| 2023-07-17 | $5.92 | $6.00 | $5.84 | $5.96 | $5.96 | 975,743 |
| 2023-07-14 | $5.88 | $5.88 | $5.75 | $5.82 | $5.82 | 888,724 |
| 2023-07-13 | $5.86 | $5.90 | $5.83 | $5.89 | $5.89 | 774,695 |
| 2023-07-12 | $5.79 | $5.89 | $5.78 | $5.84 | $5.84 | 1,119,124 |
| 2023-07-11 | $5.57 | $5.67 | $5.52 | $5.67 | $5.67 | 1,100,666 |
| 2023-07-10 | $5.64 | $5.65 | $5.58 | $5.61 | $5.61 | 986,339 |
| 2023-07-07 | $5.64 | $5.81 | $5.63 | $5.72 | $5.72 | 978,305 |
| 2023-07-06 | $5.61 | $5.62 | $5.46 | $5.59 | $5.59 | 1,184,666 |
| 2023-07-05 | $5.63 | $5.71 | $5.61 | $5.62 | $5.62 | 1,160,465 |
| 2023-07-03 | $5.48 | $5.61 | $5.48 | $5.60 | $5.60 | 738,655 |
| 2023-06-30 | $5.46 | $5.54 | $5.44 | $5.48 | $5.48 | 1,016,563 |
| 2023-06-29 | $5.45 | $5.49 | $5.40 | $5.42 | $5.42 | 1,391,407 |
| 2023-06-28 | $5.69 | $5.70 | $5.60 | $5.64 | $5.64 | 706,621 |
| 2023-06-27 | $5.82 | $5.83 | $5.74 | $5.80 | $5.80 | 1,166,023 |
| 2023-06-26 | $5.74 | $5.83 | $5.72 | $5.78 | $5.78 | 862,240 |
| 2023-06-23 | $5.73 | $5.74 | $5.61 | $5.73 | $5.73 | 1,224,557 |
| 2023-06-22 | $5.86 | $5.87 | $5.76 | $5.78 | $5.78 | 1,885,176 |
| 2023-06-21 | $5.73 | $5.78 | $5.68 | $5.77 | $5.77 | 1,156,256 |
| 2023-06-20 | $5.85 | $5.85 | $5.67 | $5.75 | $5.75 | 944,298 |
| 2023-06-16 | $5.94 | $5.96 | $5.82 | $5.95 | $5.95 | 1,693,286 |
| 2023-06-15 | $5.83 | $5.94 | $5.80 | $5.87 | $5.87 | 1,349,844 |
| 2023-06-14 | $5.73 | $5.78 | $5.62 | $5.69 | $5.69 | 1,046,491 |
| 2023-06-13 | $5.72 | $5.85 | $5.72 | $5.82 | $5.82 | 1,347,248 |
| 2023-06-12 | $5.59 | $5.66 | $5.55 | $5.61 | $5.61 | 1,026,994 |
| 2023-06-09 | $5.45 | $5.55 | $5.44 | $5.53 | $5.53 | 1,130,684 |
| 2023-06-08 | $5.50 | $5.52 | $5.36 | $5.43 | $5.43 | 1,534,238 |
| 2023-06-07 | $5.37 | $5.54 | $5.37 | $5.48 | $5.48 | 2,203,630 |
| 2023-06-06 | $5.00 | $5.36 | $4.96 | $5.36 | $5.36 | 2,813,812 |
| 2023-06-05 | $5.63 | $5.66 | $5.57 | $5.58 | $5.58 | 959,434 |
| 2023-06-02 | $5.58 | $5.64 | $5.55 | $5.59 | $5.59 | 1,572,746 |
| 2023-06-01 | $5.42 | $5.56 | $5.38 | $5.50 | $5.50 | 2,593,190 |
| 2023-05-31 | $5.54 | $5.59 | $5.43 | $5.49 | $5.49 | 1,510,311 |
| 2023-05-30 | $5.80 | $5.80 | $5.56 | $5.64 | $5.64 | 1,576,285 |
| 2023-05-26 | $5.96 | $6.02 | $5.93 | $5.98 | $5.98 | 807,568 |
| 2023-05-25 | $6.09 | $6.09 | $5.91 | $5.98 | $5.98 | 948,250 |
| 2023-05-24 | $6.21 | $6.23 | $6.05 | $6.08 | $6.08 | 722,189 |
| 2023-05-23 | $6.40 | $6.48 | $6.26 | $6.32 | $6.32 | 1,457,442 |
| 2023-05-22 | $6.54 | $6.61 | $6.48 | $6.56 | $6.56 | 904,653 |
| 2023-05-19 | $6.52 | $6.52 | $6.41 | $6.47 | $6.47 | 811,286 |
| 2023-05-18 | $6.40 | $6.50 | $6.37 | $6.48 | $6.48 | 1,047,230 |
| 2023-05-17 | $6.47 | $6.47 | $6.35 | $6.42 | $6.42 | 946,470 |
| 2023-05-16 | $6.39 | $6.45 | $6.32 | $6.34 | $6.34 | 1,128,916 |
| 2023-05-15 | $6.33 | $6.51 | $6.32 | $6.45 | $6.45 | 1,362,353 |
| 2023-05-12 | $6.14 | $6.24 | $6.13 | $6.16 | $6.16 | 939,818 |
| 2023-05-11 | $6.18 | $6.27 | $6.14 | $6.24 | $6.24 | 1,697,390 |
| 2023-05-10 | $6.24 | $6.37 | $6.18 | $6.35 | $6.35 | 2,061,730 |
| 2023-05-09 | $6.08 | $6.08 | $5.98 | $5.99 | $5.99 | 1,234,360 |
| 2023-05-08 | $6.25 | $6.31 | $6.14 | $6.18 | $6.18 | 1,509,470 |
| 2023-05-05 | $6.00 | $6.12 | $5.95 | $6.10 | $6.10 | 1,168,195 |
| 2023-05-04 | $6.20 | $6.20 | $5.91 | $5.94 | $5.94 | 2,151,154 |
| 2023-05-03 | $6.29 | $6.29 | $6.15 | $6.16 | $6.16 | 1,492,443 |
| 2023-05-02 | $6.19 | $6.19 | $5.99 | $6.11 | $6.11 | 1,225,342 |
| 2023-05-01 | $6.14 | $6.17 | $6.08 | $6.11 | $6.11 | 917,229 |
| 2023-04-28 | $6.05 | $6.20 | $6.03 | $6.18 | $6.18 | 901,597 |
| 2023-04-27 | $6.17 | $6.19 | $6.06 | $6.10 | $6.10 | 1,007,369 |
| 2023-04-26 | $6.05 | $6.08 | $6.00 | $6.06 | $6.06 | 1,401,514 |
| 2023-04-25 | $6.14 | $6.17 | $6.00 | $6.01 | $6.01 | 1,140,282 |
| 2023-04-24 | $6.18 | $6.22 | $6.16 | $6.22 | $6.22 | 536,443 |
| 2023-04-21 | $6.21 | $6.21 | $6.07 | $6.12 | $6.12 | 891,445 |
| 2023-04-20 | $6.27 | $6.28 | $6.19 | $6.20 | $6.20 | 842,784 |
| 2023-04-19 | $6.39 | $6.42 | $6.33 | $6.39 | $6.39 | 769,564 |
| 2023-04-18 | $6.42 | $6.42 | $6.33 | $6.37 | $6.37 | 859,601 |
| 2023-04-17 | $6.31 | $6.42 | $6.29 | $6.41 | $6.41 | 1,178,658 |
| 2023-04-14 | $6.44 | $6.51 | $6.24 | $6.30 | $6.30 | 1,821,728 |
| 2023-04-13 | $6.37 | $6.45 | $6.35 | $6.44 | $6.44 | 1,701,109 |
| 2023-04-12 | $6.62 | $6.62 | $6.42 | $6.42 | $6.42 | 1,622,739 |
| 2023-04-11 | $6.50 | $6.60 | $6.50 | $6.58 | $6.58 | 1,519,976 |
| 2023-04-10 | $6.39 | $6.59 | $6.39 | $6.50 | $6.50 | 1,768,570 |
| 2023-04-06 | $6.51 | $6.55 | $6.39 | $6.42 | $6.42 | 1,043,302 |
| 2023-04-05 | $6.57 | $6.60 | $6.48 | $6.57 | $6.57 | 630,935 |
| 2023-04-04 | $6.78 | $6.79 | $6.56 | $6.59 | $6.59 | 1,229,573 |
| 2023-04-03 | $6.88 | $6.91 | $6.77 | $6.83 | $6.83 | 832,269 |
| 2023-03-31 | $6.74 | $6.81 | $6.72 | $6.80 | $6.80 | 771,297 |
| 2023-03-30 | $6.78 | $6.80 | $6.68 | $6.73 | $6.73 | 1,178,513 |
| 2023-03-29 | $6.89 | $6.96 | $6.81 | $6.87 | $6.87 | 1,164,836 |
| 2023-03-28 | $6.96 | $7.05 | $6.92 | $6.98 | $6.98 | 938,985 |
| 2023-03-27 | $6.95 | $6.97 | $6.78 | $6.92 | $6.92 | 1,966,716 |
| 2023-03-24 | $6.61 | $6.71 | $6.51 | $6.71 | $6.71 | 1,363,167 |
| 2023-03-23 | $6.79 | $6.95 | $6.62 | $6.68 | $6.68 | 2,352,756 |
| 2023-03-22 | $6.74 | $6.79 | $6.65 | $6.67 | $6.67 | 1,322,476 |
| 2023-03-21 | $6.68 | $6.75 | $6.64 | $6.69 | $6.69 | 843,915 |
| 2023-03-20 | $6.42 | $6.59 | $6.41 | $6.56 | $6.56 | 1,131,066 |
| 2023-03-17 | $6.59 | $6.64 | $6.41 | $6.60 | $6.60 | 1,246,919 |
| 2023-03-16 | $6.63 | $6.75 | $6.56 | $6.64 | $6.64 | 2,049,075 |
| 2023-03-15 | $6.91 | $6.91 | $6.65 | $6.81 | $6.81 | 2,410,938 |
| 2023-03-14 | $7.04 | $7.13 | $6.97 | $7.04 | $7.04 | 2,671,811 |
| 2023-03-13 | $6.98 | $6.98 | $6.79 | $6.82 | $6.82 | 2,790,517 |
| 2023-03-10 | $7.02 | $7.10 | $6.85 | $6.93 | $6.93 | 3,190,155 |
| 2023-03-09 | $7.57 | $7.58 | $7.03 | $7.05 | $7.05 | 3,776,226 |
| 2023-03-08 | $7.37 | $7.50 | $7.33 | $7.43 | $7.43 | 1,765,593 |
| 2023-03-07 | $7.26 | $7.27 | $7.08 | $7.14 | $7.14 | 1,212,530 |
| 2023-03-06 | $7.43 | $7.44 | $7.24 | $7.27 | $7.27 | 1,297,167 |
| 2023-03-03 | $7.35 | $7.36 | $7.23 | $7.32 | $7.32 | 876,170 |
| 2023-03-02 | $7.16 | $7.35 | $7.12 | $7.31 | $7.31 | 1,377,946 |
| 2023-03-01 | $7.19 | $7.28 | $7.13 | $7.20 | $7.20 | 1,793,140 |
| 2023-02-28 | $7.05 | $7.12 | $7.01 | $7.03 | $7.03 | 1,511,280 |
| 2023-02-27 | $7.07 | $7.13 | $6.99 | $7.04 | $6.90 | 1,797,361 |
| 2023-02-24 | $7.15 | $7.17 | $7.05 | $7.16 | $7.16 | 1,058,655 |
| 2023-02-23 | $7.17 | $7.29 | $7.12 | $7.22 | $7.22 | 1,198,525 |
| 2023-02-22 | $7.18 | $7.19 | $7.10 | $7.12 | $7.12 | 1,381,594 |
| 2023-02-21 | $7.21 | $7.25 | $7.09 | $7.13 | $7.13 | 1,750,118 |
| 2023-02-17 | $7.40 | $7.41 | $7.30 | $7.39 | $7.39 | 1,322,225 |
| 2023-02-16 | $7.41 | $7.64 | $7.38 | $7.38 | $7.38 | 1,458,762 |
| 2023-02-15 | $7.56 | $7.64 | $7.49 | $7.62 | $7.62 | 1,385,424 |
| 2023-02-14 | $7.64 | $7.70 | $7.56 | $7.67 | $7.67 | 1,175,138 |
| 2023-02-13 | $7.67 | $7.67 | $7.58 | $7.62 | $7.62 | 1,071,775 |
| 2023-02-10 | $7.71 | $7.85 | $7.66 | $7.74 | $7.74 | 1,157,234 |
| 2023-02-09 | $7.78 | $7.79 | $7.66 | $7.69 | $7.69 | 718,912 |
| 2023-02-08 | $7.70 | $7.73 | $7.65 | $7.66 | $7.66 | 813,748 |
| 2023-02-07 | $7.72 | $7.77 | $7.64 | $7.74 | $7.74 | 796,047 |
| 2023-02-06 | $7.81 | $7.85 | $7.63 | $7.72 | $7.72 | 1,409,500 |
| 2023-02-03 | $8.09 | $8.12 | $8.00 | $8.00 | $8.00 | 991,350 |
| 2023-02-02 | $8.12 | $8.18 | $8.07 | $8.12 | $8.12 | 964,842 |
| 2023-02-01 | $7.95 | $8.14 | $7.92 | $8.08 | $8.08 | 932,644 |
| 2023-01-31 | $7.80 | $7.98 | $7.79 | $7.97 | $7.97 | 1,121,911 |
| 2023-01-30 | $7.83 | $7.87 | $7.70 | $7.72 | $7.72 | 1,987,872 |
| 2023-01-27 | $8.04 | $8.09 | $7.99 | $8.01 | $8.01 | 1,479,239 |
| 2023-01-26 | $7.93 | $8.06 | $7.90 | $8.05 | $8.05 | 775,385 |
| 2023-01-25 | $8.03 | $8.09 | $7.94 | $8.06 | $8.06 | 1,046,984 |
| 2023-01-24 | $8.21 | $8.21 | $8.03 | $8.14 | $8.14 | 974,965 |
| 2023-01-23 | $8.24 | $8.31 | $8.17 | $8.24 | $8.24 | 825,118 |
| 2023-01-20 | $8.08 | $8.22 | $8.03 | $8.17 | $8.17 | 698,344 |
| 2023-01-19 | $8.04 | $8.11 | $7.94 | $8.06 | $8.06 | 643,148 |
| 2023-01-18 | $8.20 | $8.35 | $8.06 | $8.10 | $8.10 | 1,240,463 |
| 2023-01-17 | $7.88 | $8.08 | $7.82 | $8.01 | $8.01 | 1,933,504 |
| 2023-01-13 | $7.53 | $7.63 | $7.49 | $7.61 | $7.61 | 971,658 |
| 2023-01-12 | $7.49 | $7.63 | $7.42 | $7.60 | $7.60 | 672,457 |
| 2023-01-11 | $7.51 | $7.53 | $7.40 | $7.45 | $7.45 | 769,228 |
| 2023-01-10 | $7.53 | $7.55 | $7.39 | $7.45 | $7.45 | 774,436 |
| 2023-01-09 | $7.62 | $7.65 | $7.55 | $7.57 | $7.57 | 865,864 |
| 2023-01-06 | $7.30 | $7.51 | $7.28 | $7.50 | $7.50 | 1,497,643 |
| 2023-01-05 | $7.15 | $7.26 | $7.09 | $7.24 | $7.24 | 758,530 |
| 2023-01-04 | $7.32 | $7.35 | $7.14 | $7.17 | $7.17 | 1,183,319 |
| 2023-01-03 | $7.46 | $7.49 | $7.22 | $7.28 | $7.28 | 1,058,778 |
| 2022-12-30 | $7.19 | $7.33 | $7.17 | $7.31 | $7.31 | 1,046,941 |
| 2022-12-29 | $7.25 | $7.32 | $7.15 | $7.25 | $7.25 | 2,224,523 |
| 2022-12-28 | $7.31 | $7.32 | $7.09 | $7.14 | $7.14 | 1,344,105 |
| 2022-12-27 | $7.34 | $7.38 | $7.24 | $7.37 | $7.37 | 1,246,766 |
| 2022-12-23 | $7.30 | $7.42 | $7.29 | $7.38 | $7.38 | 924,991 |
| 2022-12-22 | $7.40 | $7.42 | $7.21 | $7.30 | $7.30 | 1,086,369 |
| 2022-12-21 | $7.67 | $7.69 | $7.55 | $7.62 | $7.62 | 874,387 |
| 2022-12-20 | $7.60 | $7.64 | $7.48 | $7.59 | $7.59 | 1,324,168 |
| 2022-12-19 | $7.54 | $7.58 | $7.37 | $7.46 | $7.46 | 1,622,516 |
| 2022-12-16 | $7.36 | $7.40 | $7.24 | $7.31 | $7.31 | 1,477,644 |
| 2022-12-15 | $7.44 | $7.46 | $7.31 | $7.37 | $7.37 | 2,134,188 |
| 2022-12-14 | $7.91 | $7.98 | $7.70 | $7.71 | $7.71 | 2,146,124 |
| 2022-12-13 | $8.20 | $8.30 | $8.14 | $8.16 | $8.16 | 1,645,814 |
| 2022-12-12 | $8.23 | $8.28 | $8.17 | $8.26 | $8.26 | 939,056 |
| 2022-12-09 | $8.22 | $8.38 | $8.22 | $8.30 | $8.30 | 649,610 |
| 2022-12-08 | $8.37 | $8.41 | $8.18 | $8.21 | $8.21 | 1,060,788 |
| 2022-12-07 | $8.33 | $8.45 | $8.31 | $8.38 | $8.38 | 803,815 |
| 2022-12-06 | $8.60 | $8.65 | $8.24 | $8.36 | $8.36 | 3,093,270 |
| 2022-12-05 | $8.65 | $8.75 | $8.50 | $8.55 | $8.55 | 1,865,790 |
| 2022-12-02 | $8.20 | $8.41 | $8.20 | $8.35 | $8.35 | 815,546 |
| 2022-12-01 | $8.45 | $8.47 | $8.24 | $8.26 | $8.26 | 1,226,359 |
| 2022-11-30 | $8.21 | $8.29 | $8.00 | $8.29 | $8.29 | 1,662,729 |
| 2022-11-29 | $8.19 | $8.21 | $8.03 | $8.09 | $8.09 | 1,426,944 |
| 2022-11-28 | $8.43 | $8.43 | $8.14 | $8.21 | $7.97 | 1,476,181 |
| 2022-11-25 | $8.36 | $8.49 | $8.34 | $8.41 | $8.16 | 582,388 |
| 2022-11-23 | $8.21 | $8.29 | $8.16 | $8.27 | $8.03 | 1,055,123 |
| 2022-11-22 | $8.13 | $8.31 | $8.12 | $8.27 | $8.03 | 924,514 |
| 2022-11-21 | $8.13 | $8.15 | $7.92 | $8.11 | $7.87 | 1,404,928 |
| 2022-11-18 | $8.16 | $8.24 | $8.02 | $8.17 | $7.93 | 828,709 |
| 2022-11-17 | $8.21 | $8.27 | $8.01 | $8.11 | $7.87 | 1,454,801 |
| 2022-11-16 | $8.35 | $8.36 | $8.18 | $8.20 | $7.96 | 1,040,775 |
| 2022-11-15 | $8.50 | $8.50 | $8.21 | $8.34 | $8.10 | 1,852,281 |
| 2022-11-14 | $8.54 | $8.67 | $8.46 | $8.49 | $8.24 | 1,376,816 |
| 2022-11-11 | $8.66 | $8.76 | $8.57 | $8.75 | $8.49 | 1,530,254 |
| 2022-11-10 | $8.55 | $8.66 | $8.40 | $8.52 | $8.27 | 1,510,499 |
| 2022-11-09 | $8.50 | $8.52 | $8.05 | $8.14 | $7.90 | 2,560,118 |
| 2022-11-08 | $8.50 | $8.83 | $8.48 | $8.76 | $8.50 | 1,939,993 |
| 2022-11-07 | $8.66 | $8.69 | $8.54 | $8.60 | $8.35 | 1,173,413 |
| 2022-11-04 | $8.55 | $8.78 | $8.48 | $8.66 | $8.41 | 2,795,022 |
| 2022-11-03 | $8.42 | $8.46 | $8.12 | $8.28 | $8.04 | 2,033,648 |
| 2022-11-02 | $8.93 | $9.15 | $8.85 | $8.85 | $8.59 | 1,526,191 |
| 2022-11-01 | $9.16 | $9.20 | $9.06 | $9.14 | $9.14 | 1,182,106 |
| 2022-10-31 | $9.00 | $9.16 | $8.97 | $9.02 | $9.02 | 1,148,649 |
| 2022-10-28 | $9.05 | $9.07 | $8.85 | $8.95 | $8.95 | 832,422 |
| 2022-10-27 | $8.94 | $9.09 | $8.94 | $9.05 | $9.05 | 1,634,531 |
| 2022-10-26 | $8.91 | $8.96 | $8.78 | $8.90 | $8.90 | 811,717 |
| 2022-10-25 | $8.87 | $8.90 | $8.71 | $8.82 | $8.82 | 946,807 |
| 2022-10-24 | $9.13 | $9.13 | $8.87 | $8.98 | $8.98 | 1,218,833 |
| 2022-10-21 | $8.80 | $8.89 | $8.62 | $8.85 | $8.85 | 712,809 |
| 2022-10-20 | $8.62 | $8.88 | $8.58 | $8.72 | $8.72 | 1,049,370 |
| 2022-10-19 | $8.50 | $8.64 | $8.47 | $8.55 | $8.55 | 1,392,669 |
| 2022-10-18 | $8.64 | $8.72 | $8.52 | $8.64 | $8.64 | 1,442,121 |
| 2022-10-17 | $8.43 | $8.69 | $8.43 | $8.62 | $8.62 | 741,542 |
| 2022-10-14 | $8.73 | $8.75 | $8.30 | $8.31 | $8.31 | 1,174,912 |
| 2022-10-13 | $8.32 | $8.83 | $8.32 | $8.75 | $8.75 | 1,205,318 |
| 2022-10-12 | $8.48 | $8.53 | $8.37 | $8.45 | $8.45 | 930,574 |
| 2022-10-11 | $8.50 | $8.55 | $8.32 | $8.45 | $8.45 | 1,615,232 |
| 2022-10-10 | $8.32 | $8.43 | $8.27 | $8.29 | $8.29 | 693,029 |
| 2022-10-07 | $8.41 | $8.43 | $8.22 | $8.30 | $8.30 | 872,088 |
| 2022-10-06 | $8.42 | $8.46 | $8.27 | $8.39 | $8.39 | 793,751 |
| 2022-10-05 | $8.54 | $8.57 | $8.33 | $8.41 | $8.41 | 1,080,469 |
| 2022-10-04 | $8.52 | $8.71 | $8.45 | $8.64 | $8.64 | 1,470,802 |
| 2022-10-03 | $8.14 | $8.37 | $8.08 | $8.33 | $8.33 | 1,600,003 |
| 2022-09-30 | $8.23 | $8.30 | $8.14 | $8.18 | $8.18 | 838,395 |
| 2022-09-29 | $8.30 | $8.34 | $8.07 | $8.23 | $8.23 | 1,139,395 |
| 2022-09-28 | $8.33 | $8.51 | $8.29 | $8.44 | $8.44 | 1,126,649 |
| 2022-09-27 | $8.23 | $8.35 | $8.20 | $8.31 | $8.31 | 1,372,665 |
| 2022-09-26 | $8.10 | $8.35 | $8.07 | $8.12 | $8.12 | 949,955 |
| 2022-09-23 | $8.39 | $8.39 | $8.06 | $8.16 | $8.16 | 1,110,463 |
| 2022-09-22 | $8.69 | $8.75 | $8.56 | $8.57 | $8.57 | 773,473 |
| 2022-09-21 | $8.71 | $8.78 | $8.60 | $8.60 | $8.60 | 1,210,935 |
| 2022-09-20 | $8.51 | $8.57 | $8.40 | $8.49 | $8.49 | 982,065 |
| 2022-09-19 | $8.28 | $8.64 | $8.27 | $8.62 | $8.62 | 1,255,547 |
| 2022-09-16 | $8.33 | $8.42 | $8.20 | $8.41 | $8.41 | 1,537,889 |
| 2022-09-15 | $8.61 | $8.65 | $8.42 | $8.45 | $8.45 | 2,449,280 |
| 2022-09-14 | $8.78 | $8.94 | $8.74 | $8.85 | $8.85 | 1,074,229 |
| 2022-09-13 | $8.95 | $9.14 | $8.80 | $8.82 | $8.82 | 1,844,347 |
| 2022-09-12 | $9.42 | $9.46 | $9.00 | $9.14 | $9.14 | 1,990,215 |
| 2022-09-09 | $9.43 | $9.51 | $9.35 | $9.46 | $9.46 | 888,431 |
| 2022-09-08 | $9.06 | $9.33 | $9.05 | $9.28 | $9.28 | 1,055,505 |
| 2022-09-07 | $9.23 | $9.23 | $9.03 | $9.18 | $9.18 | 1,091,015 |
| 2022-09-06 | $9.64 | $9.66 | $9.45 | $9.47 | $9.47 | 716,085 |
| 2022-09-02 | $9.58 | $9.65 | $9.41 | $9.52 | $9.52 | 987,724 |
| 2022-09-01 | $9.44 | $9.52 | $9.28 | $9.34 | $9.34 | 1,144,038 |
| 2022-08-31 | $9.63 | $9.71 | $9.54 | $9.57 | $9.57 | 1,103,942 |
| 2022-08-30 | $10.27 | $10.27 | $9.76 | $9.94 | $9.65 | 1,452,640 |
| 2022-08-29 | $10.56 | $10.71 | $10.50 | $10.56 | $9.97 | 943,829 |
| 2022-08-26 | $10.96 | $11.03 | $10.71 | $10.74 | $10.14 | 688,363 |
| 2022-08-25 | $10.70 | $10.94 | $10.67 | $10.93 | $10.32 | 990,767 |
| 2022-08-24 | $10.33 | $10.56 | $10.33 | $10.53 | $9.94 | 1,245,178 |
| 2022-08-23 | $10.01 | $10.31 | $9.99 | $10.24 | $9.67 | 1,309,132 |
| 2022-08-22 | $9.74 | $10.05 | $9.71 | $9.99 | $9.43 | 1,426,236 |
| 2022-08-19 | $10.13 | $10.13 | $9.91 | $9.93 | $9.38 | 708,209 |
| 2022-08-18 | $10.03 | $10.20 | $9.99 | $10.15 | $9.58 | 745,879 |
| 2022-08-17 | $10.03 | $10.10 | $9.98 | $10.06 | $9.50 | 592,609 |
| 2022-08-16 | $10.00 | $10.16 | $10.00 | $10.13 | $9.57 | 492,811 |
| 2022-08-15 | $10.03 | $10.18 | $9.91 | $10.07 | $9.51 | 861,582 |
| 2022-08-12 | $10.15 | $10.21 | $10.07 | $10.20 | $9.63 | 613,051 |
| 2022-08-11 | $9.99 | $10.20 | $9.97 | $10.08 | $9.52 | 729,735 |
| 2022-08-10 | $9.94 | $9.97 | $9.79 | $9.90 | $9.35 | 792,233 |
| 2022-08-09 | $9.64 | $9.78 | $9.58 | $9.68 | $9.14 | 676,674 |
| 2022-08-08 | $9.60 | $9.67 | $9.56 | $9.64 | $9.10 | 819,235 |
| 2022-08-05 | $9.57 | $9.79 | $9.57 | $9.66 | $9.12 | 733,190 |
| 2022-08-04 | $9.70 | $9.75 | $9.52 | $9.56 | $9.03 | 907,327 |
| 2022-08-03 | $9.67 | $9.84 | $9.53 | $9.74 | $9.20 | 1,669,005 |
| 2022-08-02 | $9.33 | $9.55 | $9.29 | $9.38 | $8.86 | 1,261,433 |
| 2022-08-01 | $9.31 | $9.49 | $9.23 | $9.45 | $8.92 | 1,636,003 |
| 2022-07-29 | $9.07 | $9.13 | $8.96 | $9.09 | $8.58 | 976,149 |
| 2022-07-28 | $8.89 | $9.03 | $8.85 | $8.95 | $8.45 | 1,400,684 |
| 2022-07-27 | $8.99 | $9.11 | $8.81 | $9.03 | $8.53 | 2,765,032 |
| 2022-07-26 | $9.61 | $9.62 | $9.46 | $9.53 | $9.00 | 717,724 |
| 2022-07-25 | $9.33 | $9.64 | $9.32 | $9.62 | $9.08 | 1,348,638 |
| 2022-07-22 | $9.33 | $9.46 | $9.16 | $9.16 | $8.65 | 864,270 |
| 2022-07-21 | $9.15 | $9.30 | $9.09 | $9.30 | $8.78 | 499,924 |
| 2022-07-20 | $9.05 | $9.28 | $9.02 | $9.23 | $8.72 | 1,438,865 |
| 2022-07-19 | $9.27 | $9.45 | $9.24 | $9.41 | $8.89 | 1,001,769 |
| 2022-07-18 | $9.30 | $9.43 | $9.22 | $9.24 | $8.73 | 882,253 |
| 2022-07-15 | $9.09 | $9.26 | $9.01 | $9.19 | $8.68 | 1,010,105 |
| 2022-07-14 | $9.17 | $9.22 | $8.84 | $8.99 | $8.49 | 1,776,841 |
| 2022-07-13 | $9.41 | $9.70 | $9.40 | $9.53 | $9.00 | 631,506 |
| 2022-07-12 | $9.57 | $9.71 | $9.50 | $9.52 | $8.99 | 1,531,342 |
| 2022-07-11 | $9.33 | $9.67 | $9.29 | $9.59 | $9.06 | 1,721,040 |
| 2022-07-08 | $9.17 | $9.22 | $9.02 | $9.16 | $8.65 | 692,283 |
| 2022-07-07 | $9.08 | $9.20 | $8.94 | $9.09 | $8.58 | 966,390 |
| 2022-07-06 | $8.84 | $8.92 | $8.59 | $8.87 | $8.38 | 1,521,063 |
| 2022-07-05 | $8.69 | $8.73 | $8.51 | $8.59 | $8.11 | 3,046,899 |
| 2022-07-01 | $8.99 | $9.09 | $8.70 | $8.98 | $8.48 | 839,368 |
| 2022-06-30 | $9.11 | $9.19 | $8.87 | $9.08 | $8.57 | 911,175 |
| 2022-06-29 | $9.47 | $9.51 | $9.25 | $9.37 | $8.85 | 841,710 |
| 2022-06-28 | $9.49 | $9.66 | $9.34 | $9.42 | $8.90 | 1,635,552 |
| 2022-06-27 | $9.30 | $9.60 | $9.25 | $9.49 | $8.96 | 2,076,611 |
| 2022-06-24 | $9.12 | $9.62 | $9.11 | $9.49 | $8.96 | 1,741,915 |
| 2022-06-23 | $9.75 | $9.78 | $9.02 | $9.05 | $8.55 | 1,550,474 |
| 2022-06-22 | $9.73 | $9.92 | $9.65 | $9.78 | $9.24 | 740,613 |
| 2022-06-21 | $9.87 | $10.00 | $9.81 | $9.90 | $9.35 | 1,242,907 |
| 2022-06-17 | $9.76 | $9.82 | $9.48 | $9.79 | $9.24 | 3,104,845 |
| 2022-06-16 | $9.94 | $10.05 | $9.69 | $9.79 | $9.24 | 1,600,746 |
| 2022-06-15 | $10.30 | $10.34 | $10.01 | $10.27 | $9.70 | 880,019 |
| 2022-06-14 | $10.10 | $10.30 | $10.03 | $10.24 | $9.67 | 945,893 |
| 2022-06-13 | $10.00 | $10.06 | $9.71 | $9.79 | $9.24 | 1,314,276 |
| 2022-06-10 | $10.17 | $10.36 | $10.02 | $10.05 | $9.49 | 1,461,577 |
| 2022-06-09 | $10.41 | $10.44 | $10.16 | $10.18 | $9.61 | 1,618,414 |
| 2022-06-08 | $10.86 | $10.96 | $10.63 | $10.78 | $10.18 | 742,719 |
| 2022-06-07 | $11.06 | $11.08 | $10.87 | $11.03 | $10.42 | 622,443 |
| 2022-06-06 | $11.20 | $11.26 | $11.11 | $11.16 | $10.54 | 699,899 |
| 2022-06-03 | $11.05 | $11.08 | $10.84 | $10.90 | $10.29 | 588,438 |
| 2022-06-02 | $10.87 | $11.21 | $10.85 | $11.13 | $10.51 | 1,064,439 |
| 2022-06-01 | $11.05 | $11.10 | $10.58 | $10.80 | $10.20 | 1,551,378 |
| 2022-05-31 | $11.00 | $11.17 | $10.86 | $10.98 | $10.37 | 1,828,504 |
| 2022-05-27 | $11.38 | $11.40 | $10.96 | $11.40 | $10.54 | 1,132,676 |
| 2022-05-26 | $11.13 | $11.39 | $11.07 | $11.22 | $10.37 | 1,080,028 |
| 2022-05-25 | $11.13 | $11.41 | $11.07 | $11.27 | $10.42 | 892,170 |
| 2022-05-24 | $11.42 | $11.43 | $11.08 | $11.29 | $10.43 | 794,556 |
| 2022-05-23 | $11.33 | $11.61 | $11.27 | $11.50 | $10.63 | 790,616 |
| 2022-05-20 | $11.58 | $11.64 | $10.93 | $11.24 | $10.39 | 996,865 |
| 2022-05-19 | $11.27 | $11.59 | $11.17 | $11.37 | $10.51 | 1,305,450 |
| 2022-05-18 | $11.92 | $11.94 | $11.33 | $11.43 | $10.56 | 1,666,154 |
| 2022-05-17 | $12.14 | $12.53 | $12.07 | $12.47 | $11.53 | 1,833,726 |
| 2022-05-16 | $11.62 | $12.03 | $11.58 | $11.84 | $10.94 | 2,142,304 |
| 2022-05-13 | $11.33 | $11.87 | $11.30 | $11.65 | $10.77 | 1,211,951 |
| 2022-05-12 | $11.12 | $11.32 | $10.90 | $11.16 | $10.31 | 1,965,719 |
| 2022-05-11 | $11.13 | $11.78 | $11.12 | $11.33 | $10.47 | 2,349,059 |
| 2022-05-10 | $10.39 | $10.46 | $10.03 | $10.26 | $9.48 | 1,622,265 |
| 2022-05-09 | $10.50 | $10.51 | $9.93 | $10.00 | $9.24 | 1,925,055 |
| 2022-05-06 | $11.18 | $11.18 | $10.70 | $10.85 | $10.03 | 899,598 |
| 2022-05-05 | $11.74 | $11.74 | $11.08 | $11.14 | $10.30 | 1,013,772 |
| 2022-05-04 | $11.54 | $11.72 | $11.25 | $11.69 | $10.80 | 1,106,304 |
| 2022-05-03 | $11.00 | $11.54 | $10.85 | $11.39 | $10.53 | 1,306,445 |
| 2022-05-02 | $10.97 | $11.19 | $10.82 | $11.02 | $10.19 | 844,555 |
| 2022-04-29 | $11.21 | $11.42 | $10.89 | $10.97 | $10.14 | 673,717 |
| 2022-04-28 | $11.15 | $11.30 | $10.94 | $11.24 | $10.39 | 717,047 |
| 2022-04-27 | $11.12 | $11.22 | $10.88 | $11.09 | $10.25 | 955,284 |
| 2022-04-26 | $11.15 | $11.25 | $10.84 | $10.92 | $10.09 | 1,074,024 |
| 2022-04-25 | $11.39 | $11.42 | $10.74 | $11.18 | $10.33 | 1,813,644 |
| 2022-04-22 | $11.64 | $11.89 | $11.43 | $11.62 | $10.74 | 1,390,070 |
| 2022-04-21 | $12.75 | $12.75 | $11.61 | $11.75 | $10.86 | 1,506,872 |
| 2022-04-20 | $12.61 | $12.73 | $12.25 | $12.49 | $11.54 | 612,563 |
| 2022-04-19 | $12.66 | $12.73 | $12.37 | $12.60 | $11.65 | 778,701 |
| 2022-04-18 | $12.68 | $12.88 | $12.52 | $12.63 | $11.67 | 1,234,394 |
| 2022-04-14 | $12.60 | $12.96 | $12.52 | $12.68 | $11.72 | 1,564,896 |
| 2022-04-13 | $12.27 | $12.76 | $12.08 | $12.60 | $11.65 | 2,382,027 |
| 2022-04-12 | $11.83 | $12.22 | $11.77 | $12.01 | $11.10 | 1,823,176 |
| 2022-04-11 | $12.04 | $12.23 | $11.78 | $12.00 | $11.09 | 1,242,875 |
| 2022-04-08 | $12.09 | $12.24 | $11.92 | $12.08 | $11.16 | 1,045,741 |
| 2022-04-07 | $11.74 | $12.04 | $11.73 | $11.97 | $11.06 | 1,033,102 |
| 2022-04-06 | $11.80 | $12.01 | $11.57 | $11.70 | $10.81 | 1,041,886 |
| 2022-04-05 | $12.01 | $12.15 | $11.75 | $11.79 | $10.90 | 1,551,871 |
| 2022-04-04 | $11.88 | $12.05 | $11.69 | $11.98 | $11.07 | 1,771,920 |
| 2022-04-01 | $12.19 | $12.45 | $11.86 | $11.87 | $10.97 | 1,072,105 |
| 2022-03-31 | $11.90 | $12.25 | $11.73 | $12.07 | $11.16 | 1,112,412 |
| 2022-03-30 | $11.77 | $12.19 | $11.75 | $12.05 | $11.14 | 1,356,630 |
| 2022-03-29 | $11.86 | $11.95 | $11.26 | $11.73 | $10.84 | 2,897,702 |
| 2022-03-28 | $12.08 | $12.70 | $11.83 | $12.44 | $11.50 | 3,777,133 |
| 2022-03-25 | $12.00 | $12.18 | $11.85 | $12.03 | $11.12 | 1,132,947 |
| 2022-03-24 | $11.63 | $11.95 | $11.57 | $11.92 | $11.02 | 1,045,656 |
| 2022-03-23 | $11.61 | $11.99 | $11.58 | $11.85 | $10.95 | 1,142,926 |
| 2022-03-22 | $11.73 | $11.76 | $11.39 | $11.59 | $10.71 | 1,278,732 |
| 2022-03-21 | $11.31 | $11.84 | $11.31 | $11.75 | $10.86 | 1,630,453 |
| 2022-03-18 | $11.05 | $11.16 | $10.91 | $11.08 | $10.24 | 1,994,425 |
| 2022-03-17 | $10.40 | $11.03 | $10.40 | $11.00 | $10.17 | 787,927 |
| 2022-03-16 | $10.62 | $10.72 | $10.17 | $10.39 | $9.60 | 939,151 |
| 2022-03-15 | $10.60 | $10.72 | $10.38 | $10.64 | $9.83 | 852,545 |
| 2022-03-14 | $11.06 | $11.07 | $10.58 | $10.67 | $9.86 | 964,428 |
| 2022-03-11 | $11.27 | $11.54 | $11.05 | $11.07 | $10.23 | 947,300 |
| 2022-03-10 | $10.83 | $11.38 | $10.79 | $11.37 | $10.51 | 2,210,693 |
| 2022-03-09 | $10.93 | $11.20 | $10.77 | $11.10 | $10.26 | 963,778 |
| 2022-03-08 | $11.76 | $11.92 | $11.05 | $11.11 | $10.27 | 1,742,356 |
| 2022-03-07 | $11.58 | $12.21 | $11.50 | $11.95 | $11.04 | 2,925,909 |
| 2022-03-04 | $10.90 | $11.56 | $10.88 | $11.50 | $10.63 | 1,681,046 |
| 2022-03-03 | $10.98 | $11.04 | $10.77 | $11.03 | $10.19 | 871,547 |
| 2022-03-02 | $10.88 | $11.26 | $10.84 | $11.26 | $10.41 | 711,726 |
| 2022-03-01 | $11.01 | $11.01 | $10.52 | $10.57 | $9.77 | 1,034,873 |
| 2022-02-28 | $11.22 | $11.68 | $11.16 | $11.64 | $10.76 | 703,755 |
| 2022-02-25 | $10.79 | $11.27 | $10.71 | $11.22 | $10.37 | 693,274 |
| 2022-02-24 | $10.54 | $10.82 | $10.54 | $10.80 | $9.98 | 600,555 |
| 2022-02-23 | $10.76 | $10.80 | $10.52 | $10.59 | $9.79 | 578,670 |
| 2022-02-22 | $10.55 | $10.64 | $10.40 | $10.55 | $9.75 | 524,164 |
| 2022-02-18 | $10.39 | $10.46 | $10.16 | $10.28 | $9.38 | 332,578 |
| 2022-02-17 | $10.29 | $10.47 | $10.29 | $10.37 | $9.47 | 358,717 |
| 2022-02-16 | $10.10 | $10.27 | $10.07 | $10.20 | $9.31 | 426,108 |
| 2022-02-15 | $9.89 | $10.15 | $9.82 | $10.10 | $9.22 | 367,415 |
| 2022-02-14 | $10.13 | $10.18 | $9.82 | $9.88 | $9.02 | 769,689 |
| 2022-02-11 | $9.93 | $10.03 | $9.73 | $9.80 | $8.95 | 418,496 |
| 2022-02-10 | $9.71 | $10.16 | $9.71 | $9.95 | $9.08 | 762,478 |
| 2022-02-09 | $10.08 | $10.13 | $9.88 | $10.07 | $9.19 | 702,108 |
| 2022-02-08 | $9.81 | $9.89 | $9.68 | $9.84 | $8.98 | 387,220 |
| 2022-02-07 | $9.57 | $9.72 | $9.50 | $9.61 | $8.77 | 477,857 |
| 2022-02-04 | $9.29 | $9.50 | $9.29 | $9.46 | $8.64 | 301,524 |
| 2022-02-03 | $9.43 | $9.56 | $9.35 | $9.39 | $8.57 | 335,386 |
| 2022-02-02 | $9.40 | $9.40 | $9.21 | $9.30 | $8.49 | 233,857 |
| 2022-02-01 | $9.06 | $9.39 | $9.02 | $9.36 | $8.54 | 538,090 |
| 2022-01-31 | $8.89 | $9.07 | $8.86 | $9.05 | $8.26 | 215,930 |
| 2022-01-28 | $9.03 | $9.04 | $8.81 | $9.02 | $8.23 | 275,517 |
| 2022-01-27 | $9.23 | $9.23 | $8.84 | $8.97 | $8.19 | 411,208 |
| 2022-01-26 | $9.47 | $9.53 | $9.10 | $9.23 | $8.43 | 469,975 |
| 2022-01-25 | $9.36 | $9.56 | $9.23 | $9.48 | $8.65 | 555,693 |
| 2022-01-24 | $9.72 | $9.79 | $9.31 | $9.66 | $8.82 | 1,005,317 |
| 2022-01-21 | $10.15 | $10.28 | $10.05 | $10.15 | $9.27 | 550,939 |
| 2022-01-20 | $10.48 | $10.62 | $10.29 | $10.34 | $9.44 | 285,702 |
| 2022-01-19 | $10.71 | $10.77 | $10.35 | $10.41 | $9.50 | 356,452 |
| 2022-01-18 | $10.58 | $10.80 | $10.47 | $10.71 | $9.78 | 657,301 |
| 2022-01-14 | $10.91 | $11.11 | $10.88 | $11.04 | $10.08 | 431,180 |
| 2022-01-13 | $10.98 | $11.16 | $10.91 | $10.99 | $10.03 | 622,409 |
| 2022-01-12 | $10.71 | $10.93 | $10.71 | $10.79 | $9.85 | 325,754 |
| 2022-01-11 | $10.55 | $10.86 | $10.50 | $10.83 | $9.89 | 349,106 |
| 2022-01-10 | $10.56 | $10.57 | $10.26 | $10.43 | $9.52 | 362,195 |
| 2022-01-07 | $10.50 | $10.56 | $10.29 | $10.42 | $9.51 | 295,702 |
| 2022-01-06 | $10.27 | $10.56 | $10.17 | $10.45 | $9.54 | 759,115 |
| 2022-01-05 | $10.12 | $10.20 | $9.87 | $9.91 | $9.05 | 337,337 |
| 2022-01-04 | $9.96 | $10.08 | $9.90 | $9.94 | $9.07 | 196,459 |
| 2022-01-03 | $9.75 | $9.92 | $9.72 | $9.79 | $8.94 | 230,652 |
| 2021-12-31 | $9.64 | $9.67 | $9.58 | $9.67 | $8.83 | 126,971 |
| 2021-12-30 | $9.70 | $9.74 | $9.63 | $9.64 | $8.80 | 207,159 |
| 2021-12-29 | $9.95 | $10.01 | $9.83 | $9.87 | $9.01 | 457,024 |
| 2021-12-28 | $10.03 | $10.09 | $9.96 | $10.01 | $9.14 | 233,706 |
| 2021-12-27 | $9.60 | $9.80 | $9.60 | $9.79 | $8.94 | 160,272 |
| 2021-12-23 | $9.38 | $9.53 | $9.38 | $9.51 | $8.68 | 285,883 |
| 2021-12-22 | $9.23 | $9.39 | $9.18 | $9.37 | $8.55 | 381,881 |
| 2021-12-21 | $9.20 | $9.35 | $9.09 | $9.23 | $8.43 | 243,090 |
| 2021-12-20 | $9.08 | $9.18 | $8.87 | $9.05 | $8.26 | 444,625 |
| 2021-12-17 | $9.50 | $9.75 | $9.45 | $9.67 | $8.83 | 682,072 |
| 2021-12-16 | $9.59 | $9.75 | $9.55 | $9.70 | $8.85 | 379,104 |
| 2021-12-15 | $9.40 | $9.56 | $9.25 | $9.55 | $8.72 | 254,015 |
| 2021-12-14 | $9.45 | $9.49 | $9.30 | $9.40 | $8.58 | 190,425 |
| 2021-12-13 | $9.66 | $9.67 | $9.47 | $9.49 | $8.66 | 173,803 |
| 2021-12-10 | $9.54 | $9.74 | $9.54 | $9.67 | $8.83 | 204,146 |
| 2021-12-09 | $9.63 | $9.65 | $9.55 | $9.56 | $8.73 | 160,732 |
| 2021-12-08 | $9.66 | $9.76 | $9.57 | $9.64 | $8.80 | 324,676 |
| 2021-12-07 | $9.37 | $9.43 | $9.30 | $9.35 | $8.53 | 281,172 |
| 2021-12-06 | $9.03 | $9.17 | $9.00 | $9.09 | $8.30 | 197,145 |
| 2021-12-03 | $8.76 | $8.85 | $8.58 | $8.65 | $7.90 | 151,625 |
| 2021-12-02 | $8.62 | $8.77 | $8.62 | $8.74 | $7.98 | 123,375 |
| 2021-12-01 | $8.90 | $8.92 | $8.67 | $8.70 | $7.87 | 320,831 |
| 2021-11-30 | $8.88 | $8.92 | $8.60 | $8.69 | $7.83 | 334,596 |
| 2021-11-29 | $9.12 | $9.18 | $8.96 | $9.04 | $8.14 | 225,730 |
| 2021-11-26 | $8.98 | $9.03 | $8.86 | $9.02 | $8.12 | 182,676 |
| 2021-11-24 | $9.23 | $9.26 | $9.15 | $9.20 | $8.29 | 144,754 |
| 2021-11-23 | $9.27 | $9.30 | $9.07 | $9.14 | $8.23 | 217,605 |
| 2021-11-22 | $9.52 | $9.55 | $9.41 | $9.49 | $8.55 | 176,723 |
| 2021-11-19 | $9.53 | $9.56 | $9.43 | $9.47 | $8.53 | 145,416 |
| 2021-11-18 | $9.48 | $9.59 | $9.44 | $9.56 | $8.61 | 266,408 |
| 2021-11-17 | $9.50 | $9.57 | $9.38 | $9.42 | $8.48 | 246,661 |
| 2021-11-16 | $9.11 | $9.18 | $9.05 | $9.11 | $8.20 | 301,251 |
| 2021-11-15 | $8.83 | $8.88 | $8.75 | $8.80 | $7.93 | 117,384 |
| 2021-11-12 | $8.74 | $8.80 | $8.71 | $8.74 | $7.87 | 90,869 |
| 2021-11-11 | $8.76 | $8.82 | $8.72 | $8.78 | $7.91 | 137,957 |
| 2021-11-10 | $8.87 | $8.92 | $8.64 | $8.72 | $7.85 | 196,974 |
| 2021-11-09 | $9.03 | $9.03 | $8.83 | $8.91 | $8.02 | 273,287 |
| 2021-11-08 | $8.93 | $9.03 | $8.93 | $9.02 | $8.12 | 150,412 |
| 2021-11-05 | $8.99 | $8.99 | $8.74 | $8.82 | $7.94 | 146,558 |
| 2021-11-04 | $8.95 | $8.97 | $8.75 | $8.82 | $7.94 | 294,088 |
| 2021-11-03 | $8.65 | $9.00 | $8.63 | $8.95 | $8.06 | 216,098 |
| 2021-11-02 | $9.05 | $9.05 | $8.72 | $8.80 | $7.93 | 267,854 |
| 2021-11-01 | $8.81 | $8.89 | $8.77 | $8.88 | $8.00 | 227,678 |
| 2021-10-29 | $8.66 | $8.69 | $8.52 | $8.67 | $7.81 | 216,921 |
| 2021-10-28 | $8.60 | $8.65 | $8.51 | $8.62 | $7.76 | 156,977 |
| 2021-10-27 | $8.66 | $8.70 | $8.55 | $8.60 | $7.75 | 245,869 |
| 2021-10-26 | $8.53 | $8.64 | $8.43 | $8.48 | $7.64 | 259,962 |
| 2021-10-25 | $8.59 | $8.79 | $8.46 | $8.75 | $7.88 | 440,569 |
| 2021-10-22 | $8.25 | $8.34 | $8.21 | $8.31 | $7.48 | 187,850 |
| 2021-10-21 | $8.24 | $8.28 | $8.16 | $8.19 | $7.38 | 175,076 |
| 2021-10-20 | $8.25 | $8.29 | $8.17 | $8.24 | $7.42 | 125,482 |
| 2021-10-19 | $8.31 | $8.33 | $8.21 | $8.27 | $7.45 | 231,988 |
| 2021-10-18 | $8.25 | $8.36 | $8.23 | $8.35 | $7.52 | 259,185 |
| 2021-10-15 | $8.26 | $8.28 | $8.20 | $8.23 | $7.41 | 101,036 |
| 2021-10-14 | $8.22 | $8.26 | $8.18 | $8.19 | $7.38 | 161,102 |
| 2021-10-13 | $8.20 | $8.20 | $8.05 | $8.11 | $7.30 | 174,256 |
| 2021-10-12 | $8.24 | $8.29 | $8.14 | $8.20 | $7.38 | 295,499 |
| 2021-10-11 | $8.09 | $8.34 | $8.08 | $8.26 | $7.44 | 393,323 |
| 2021-10-08 | $8.03 | $8.03 | $7.91 | $7.93 | $7.14 | 215,958 |
| 2021-10-07 | $7.76 | $8.06 | $7.76 | $8.00 | $7.20 | 380,193 |
| 2021-10-06 | $7.72 | $7.72 | $7.61 | $7.71 | $6.94 | 288,841 |
| 2021-10-05 | $7.70 | $7.85 | $7.67 | $7.72 | $6.95 | 214,955 |
| 2021-10-04 | $7.59 | $7.66 | $7.52 | $7.64 | $6.88 | 335,040 |
| 2021-10-01 | $7.34 | $7.51 | $7.29 | $7.49 | $6.75 | 510,575 |
| 2021-09-30 | $7.41 | $7.43 | $7.26 | $7.27 | $6.55 | 256,040 |
| 2021-09-29 | $7.51 | $7.61 | $7.47 | $7.56 | $6.81 | 219,803 |
| 2021-09-28 | $7.43 | $7.43 | $7.28 | $7.29 | $6.57 | 211,566 |
| 2021-09-27 | $7.35 | $7.49 | $7.34 | $7.42 | $6.68 | 324,128 |
| 2021-09-24 | $7.20 | $7.41 | $7.20 | $7.28 | $6.56 | 275,749 |
| 2021-09-23 | $7.15 | $7.35 | $7.15 | $7.30 | $6.57 | 150,766 |
| 2021-09-22 | $7.12 | $7.20 | $7.09 | $7.14 | $6.43 | 71,329 |
| 2021-09-21 | $7.08 | $7.08 | $6.96 | $7.06 | $6.36 | 131,734 |
| 2021-09-20 | $7.05 | $7.07 | $6.91 | $6.99 | $6.30 | 257,724 |
| 2021-09-17 | $7.15 | $7.24 | $7.05 | $7.23 | $6.51 | 396,356 |
| 2021-09-16 | $7.13 | $7.22 | $7.11 | $7.17 | $6.46 | 65,848 |
| 2021-09-15 | $7.07 | $7.22 | $7.02 | $7.21 | $6.49 | 77,237 |
| 2021-09-14 | $7.17 | $7.19 | $7.07 | $7.08 | $6.38 | 107,040 |
| 2021-09-13 | $7.20 | $7.20 | $7.13 | $7.17 | $6.46 | 68,313 |
| 2021-09-10 | $7.10 | $7.13 | $7.04 | $7.05 | $6.35 | 104,178 |
| 2021-09-09 | $6.99 | $7.13 | $6.97 | $7.06 | $6.36 | 96,660 |
| 2021-09-08 | $7.14 | $7.16 | $7.02 | $7.08 | $6.38 | 115,570 |
| 2021-09-07 | $7.13 | $7.19 | $7.13 | $7.14 | $6.43 | 66,689 |
| 2021-09-03 | $7.16 | $7.19 | $7.11 | $7.13 | $6.42 | 72,543 |
| 2021-09-02 | $7.09 | $7.20 | $7.06 | $7.19 | $6.48 | 168,416 |
| 2021-09-01 | $7.19 | $7.22 | $7.15 | $7.18 | $6.47 | 203,643 |
| 2021-08-31 | $7.00 | $7.26 | $6.98 | $7.13 | $6.42 | 703,692 |
| 2021-08-30 | $7.06 | $7.15 | $6.97 | $7.01 | $6.31 | 1,293,532 |
| 2021-08-27 | $6.93 | $7.02 | $6.93 | $6.98 | $6.29 | 266,597 |
| 2021-08-26 | $6.97 | $6.97 | $6.86 | $6.89 | $6.21 | 288,571 |
| 2021-08-25 | $6.87 | $6.93 | $6.87 | $6.92 | $6.23 | 276,432 |
| 2021-08-24 | $6.94 | $6.96 | $6.86 | $6.87 | $6.19 | 238,353 |
| 2021-08-23 | $6.95 | $7.01 | $6.91 | $6.95 | $6.26 | 128,992 |
| 2021-08-20 | $6.92 | $7.02 | $6.90 | $6.98 | $6.29 | 54,989 |
| 2021-08-19 | $6.92 | $7.00 | $6.84 | $6.88 | $6.20 | 176,963 |
| 2021-08-18 | $7.00 | $7.09 | $7.00 | $7.01 | $6.31 | 63,134 |
| 2021-08-17 | $7.01 | $7.05 | $6.88 | $6.99 | $6.30 | 111,917 |
| 2021-08-16 | $7.30 | $7.30 | $7.16 | $7.21 | $6.44 | 76,377 |
| 2021-08-13 | $7.34 | $7.39 | $7.29 | $7.38 | $6.60 | 79,305 |
| 2021-08-12 | $7.37 | $7.39 | $7.27 | $7.37 | $6.59 | 46,467 |
| 2021-08-11 | $7.36 | $7.39 | $7.32 | $7.36 | $6.58 | 56,097 |
| 2021-08-10 | $7.26 | $7.36 | $7.23 | $7.31 | $6.53 | 189,462 |
| 2021-08-09 | $7.00 | $7.00 | $6.94 | $6.96 | $6.22 | 159,297 |
| 2021-08-06 | $7.16 | $7.22 | $7.14 | $7.19 | $6.43 | 41,028 |
| 2021-08-05 | $7.23 | $7.25 | $7.13 | $7.16 | $6.40 | 113,013 |
| 2021-08-04 | $7.30 | $7.35 | $7.28 | $7.29 | $6.52 | 75,087 |
| 2021-08-03 | $7.38 | $7.42 | $7.30 | $7.37 | $6.59 | 98,151 |
| 2021-08-02 | $7.50 | $7.50 | $7.36 | $7.42 | $6.63 | 181,718 |
| 2021-07-30 | $7.32 | $7.39 | $7.20 | $7.30 | $6.53 | 145,292 |
| 2021-07-29 | $7.30 | $7.35 | $7.25 | $7.34 | $6.56 | 73,878 |
| 2021-07-28 | $7.15 | $7.23 | $7.06 | $7.20 | $6.44 | 154,756 |
| 2021-07-27 | $7.05 | $7.12 | $6.97 | $7.05 | $6.30 | 103,976 |
| 2021-07-26 | $7.05 | $7.16 | $7.00 | $7.11 | $6.36 | 220,330 |
| 2021-07-23 | $6.73 | $6.77 | $6.66 | $6.73 | $6.02 | 78,567 |
| 2021-07-22 | $6.70 | $6.74 | $6.65 | $6.68 | $5.97 | 151,109 |
| 2021-07-21 | $6.72 | $6.82 | $6.69 | $6.77 | $6.05 | 156,667 |
| 2021-07-20 | $6.57 | $6.72 | $6.57 | $6.69 | $5.98 | 132,381 |
| 2021-07-19 | $6.67 | $6.68 | $6.43 | $6.56 | $5.86 | 145,206 |
| 2021-07-16 | $6.91 | $6.95 | $6.76 | $6.78 | $6.06 | 133,529 |
| 2021-07-15 | $6.89 | $6.92 | $6.81 | $6.88 | $6.15 | 94,894 |
| 2021-07-14 | $6.86 | $6.91 | $6.83 | $6.86 | $6.13 | 114,365 |
| 2021-07-13 | $6.79 | $6.85 | $6.76 | $6.81 | $6.09 | 111,592 |
| 2021-07-12 | $6.72 | $6.74 | $6.65 | $6.71 | $6.00 | 111,407 |
| 2021-07-09 | $6.71 | $6.75 | $6.66 | $6.69 | $5.98 | 199,202 |
| 2021-07-08 | $6.59 | $6.69 | $6.54 | $6.65 | $5.94 | 206,105 |
| 2021-07-07 | $6.76 | $6.87 | $6.64 | $6.81 | $6.09 | 147,992 |
| 2021-07-06 | $6.94 | $6.96 | $6.80 | $6.84 | $6.11 | 173,438 |
| 2021-07-02 | $6.91 | $6.91 | $6.83 | $6.85 | $6.12 | 58,987 |
| 2021-07-01 | $6.95 | $6.95 | $6.84 | $6.88 | $6.15 | 141,758 |
| 2021-06-30 | $6.81 | $6.88 | $6.75 | $6.86 | $6.13 | 203,315 |
| 2021-06-29 | $6.88 | $6.93 | $6.86 | $6.87 | $6.14 | 98,949 |
| 2021-06-28 | $6.90 | $6.91 | $6.84 | $6.84 | $6.11 | 140,646 |
| 2021-06-25 | $7.05 | $7.10 | $6.97 | $6.97 | $6.23 | 118,042 |
| 2021-06-24 | $7.11 | $7.11 | $7.02 | $7.05 | $6.30 | 118,002 |
| 2021-06-23 | $7.06 | $7.11 | $7.03 | $7.08 | $6.33 | 140,731 |
| 2021-06-22 | $7.13 | $7.14 | $6.95 | $6.98 | $6.24 | 441,975 |
| 2021-06-21 | $6.90 | $7.03 | $6.90 | $6.98 | $6.24 | 190,600 |
| 2021-06-18 | $6.89 | $6.92 | $6.81 | $6.84 | $6.11 | 300,947 |
| 2021-06-17 | $7.03 | $7.05 | $6.85 | $6.98 | $6.24 | 446,704 |
| 2021-06-16 | $7.31 | $7.31 | $7.16 | $7.25 | $6.48 | 199,540 |
| 2021-06-15 | $7.34 | $7.36 | $7.26 | $7.30 | $6.53 | 237,691 |
| 2021-06-14 | $7.37 | $7.39 | $7.27 | $7.29 | $6.52 | 143,513 |
| 2021-06-11 | $7.37 | $7.37 | $7.30 | $7.33 | $6.55 | 86,236 |
| 2021-06-10 | $7.30 | $7.34 | $7.27 | $7.31 | $6.53 | 142,631 |
| 2021-06-09 | $7.40 | $7.40 | $7.28 | $7.35 | $6.57 | 177,449 |
| 2021-06-08 | $7.50 | $7.56 | $7.44 | $7.51 | $6.71 | 222,285 |
| 2021-06-07 | $7.50 | $7.55 | $7.43 | $7.48 | $6.69 | 185,204 |
| 2021-06-04 | $7.39 | $7.49 | $7.34 | $7.44 | $6.65 | 191,787 |
| 2021-06-03 | $7.26 | $7.35 | $7.23 | $7.35 | $6.57 | 88,693 |
| 2021-06-02 | $7.38 | $7.40 | $7.31 | $7.37 | $6.59 | 172,497 |
| 2021-06-01 | $7.25 | $7.35 | $7.23 | $7.31 | $6.53 | 277,824 |
| 2021-05-28 | $7.21 | $7.26 | $7.16 | $7.19 | $6.38 | 105,434 |
| 2021-05-27 | $7.17 | $7.40 | $7.13 | $7.21 | $6.40 | 319,970 |
| 2021-05-26 | $7.06 | $7.11 | $7.04 | $7.09 | $6.29 | 447,082 |
| 2021-05-25 | $7.03 | $7.07 | $6.85 | $6.98 | $6.19 | 248,842 |
| 2021-05-24 | $7.00 | $7.08 | $6.99 | $7.08 | $6.28 | 220,470 |
| 2021-05-21 | $6.90 | $6.95 | $6.81 | $6.81 | $6.04 | 100,963 |
| 2021-05-20 | $6.82 | $6.90 | $6.80 | $6.89 | $6.11 | 128,019 |
| 2021-05-19 | $6.81 | $6.85 | $6.74 | $6.80 | $6.03 | 170,580 |
| 2021-05-18 | $6.84 | $6.92 | $6.84 | $6.88 | $6.11 | 234,349 |
| 2021-05-17 | $6.70 | $6.81 | $6.67 | $6.79 | $6.03 | 115,939 |
| 2021-05-14 | $6.79 | $6.81 | $6.68 | $6.75 | $5.99 | 180,422 |
| 2021-05-13 | $6.77 | $6.79 | $6.52 | $6.69 | $5.94 | 220,887 |
| 2021-05-12 | $6.79 | $6.88 | $6.75 | $6.77 | $6.01 | 186,670 |
| 2021-05-11 | $6.73 | $6.85 | $6.68 | $6.80 | $6.03 | 203,191 |
| 2021-05-10 | $6.89 | $6.96 | $6.83 | $6.84 | $6.07 | 277,363 |
| 2021-05-07 | $7.05 | $7.06 | $6.93 | $6.99 | $6.20 | 245,077 |
| 2021-05-06 | $6.92 | $7.00 | $6.73 | $6.96 | $6.18 | 407,848 |
| 2021-05-05 | $6.82 | $7.00 | $6.79 | $6.88 | $6.11 | 481,800 |
| 2021-05-04 | $6.70 | $6.80 | $6.67 | $6.77 | $6.01 | 379,350 |
| 2021-05-03 | $6.75 | $6.77 | $6.60 | $6.73 | $5.97 | 491,684 |
| 2021-04-30 | $6.50 | $7.07 | $6.50 | $6.62 | $5.88 | 2,701,120 |
| 2021-04-29 | $6.34 | $6.58 | $6.34 | $6.52 | $5.79 | 603,238 |
| 2021-04-28 | $6.28 | $6.32 | $6.24 | $6.26 | $5.56 | 92,612 |
| 2021-04-27 | $6.26 | $6.37 | $6.26 | $6.26 | $5.56 | 126,333 |
| 2021-04-26 | $6.24 | $6.34 | $6.16 | $6.23 | $5.53 | 163,018 |
| 2021-04-23 | $6.44 | $6.52 | $6.40 | $6.43 | $5.71 | 147,920 |
| 2021-04-22 | $6.41 | $6.43 | $6.33 | $6.38 | $5.66 | 126,347 |
| 2021-04-21 | $6.41 | $6.49 | $6.40 | $6.44 | $5.72 | 147,605 |
| 2021-04-20 | $6.46 | $6.48 | $6.24 | $6.39 | $5.67 | 305,839 |
| 2021-04-19 | $6.46 | $6.51 | $6.39 | $6.45 | $5.72 | 217,728 |
| 2021-04-16 | $6.45 | $6.49 | $6.45 | $6.45 | $5.72 | 117,985 |
| 2021-04-15 | $6.44 | $6.49 | $6.34 | $6.45 | $5.72 | 181,356 |
| 2021-04-14 | $6.37 | $6.47 | $6.35 | $6.44 | $5.72 | 101,258 |
| 2021-04-13 | $6.27 | $6.41 | $6.27 | $6.34 | $5.63 | 109,698 |
| 2021-04-12 | $6.36 | $6.38 | $6.23 | $6.27 | $5.56 | 69,548 |
| 2021-04-09 | $6.34 | $6.40 | $6.31 | $6.39 | $5.67 | 60,247 |
| 2021-04-08 | $6.41 | $6.41 | $6.34 | $6.39 | $5.67 | 141,704 |
| 2021-04-07 | $6.25 | $6.29 | $6.18 | $6.25 | $5.55 | 157,228 |
| 2021-04-06 | $6.27 | $6.31 | $6.24 | $6.26 | $5.56 | 172,431 |
| 2021-04-05 | $6.20 | $6.25 | $6.12 | $6.20 | $5.50 | 365,511 |
| 2021-04-01 | $5.80 | $5.87 | $5.78 | $5.86 | $5.20 | 131,979 |
| 2021-03-31 | $5.90 | $5.90 | $5.77 | $5.81 | $5.16 | 94,989 |
| 2021-03-30 | $5.85 | $5.93 | $5.81 | $5.90 | $5.24 | 121,000 |
| 2021-03-29 | $5.89 | $5.91 | $5.75 | $5.79 | $5.14 | 111,149 |
| 2021-03-26 | $5.85 | $5.96 | $5.79 | $5.84 | $5.18 | 97,399 |
| 2021-03-25 | $5.79 | $5.89 | $5.75 | $5.85 | $5.19 | 110,962 |
| 2021-03-24 | $6.03 | $6.07 | $5.92 | $5.96 | $5.29 | 118,582 |
| 2021-03-23 | $6.04 | $6.04 | $5.90 | $5.92 | $5.25 | 108,519 |
| 2021-03-22 | $6.05 | $6.07 | $5.98 | $6.07 | $5.39 | 102,811 |
| 2021-03-19 | $5.86 | $5.93 | $5.81 | $5.92 | $5.25 | 330,344 |
| 2021-03-18 | $5.98 | $6.03 | $5.91 | $5.92 | $5.25 | 102,124 |
| 2021-03-17 | $5.97 | $6.00 | $5.88 | $5.98 | $5.31 | 127,644 |
| 2021-03-16 | $6.12 | $6.12 | $6.02 | $6.02 | $5.34 | 230,293 |
| 2021-03-15 | $6.10 | $6.12 | $6.00 | $6.10 | $5.41 | 166,862 |
| 2021-03-12 | $6.09 | $6.13 | $5.99 | $6.01 | $5.33 | 94,981 |
| 2021-03-11 | $6.07 | $6.09 | $6.03 | $6.07 | $5.39 | 146,628 |
| 2021-03-10 | $6.00 | $6.11 | $6.00 | $6.06 | $5.38 | 141,219 |
| 2021-03-09 | $6.00 | $6.03 | $5.92 | $5.93 | $5.26 | 162,842 |
| 2021-03-08 | $5.88 | $5.89 | $5.81 | $5.81 | $5.16 | 81,435 |
| 2021-03-05 | $5.79 | $5.89 | $5.72 | $5.88 | $5.22 | 58,656 |
| 2021-03-04 | $5.87 | $5.92 | $5.69 | $5.74 | $5.09 | 94,707 |
| 2021-03-03 | $5.85 | $5.90 | $5.81 | $5.85 | $5.19 | 91,545 |
| 2021-03-02 | $5.87 | $5.93 | $5.83 | $5.86 | $5.20 | 84,968 |
| 2021-03-01 | $5.87 | $5.93 | $5.84 | $5.85 | $5.17 | 116,351 |
| 2021-02-26 | $5.77 | $5.81 | $5.56 | $5.70 | $5.04 | 134,034 |
| 2021-02-25 | $5.92 | $5.92 | $5.72 | $5.77 | $5.10 | 121,207 |
| 2021-02-24 | $5.87 | $5.93 | $5.82 | $5.92 | $5.23 | 151,568 |
| 2021-02-23 | $5.87 | $5.94 | $5.78 | $5.88 | $5.19 | 284,677 |
| 2021-02-22 | $5.83 | $5.94 | $5.80 | $5.91 | $5.22 | 459,596 |
| 2021-02-19 | $5.80 | $5.90 | $5.70 | $5.88 | $5.19 | 127,810 |
| 2021-02-18 | $5.98 | $5.99 | $5.77 | $5.81 | $5.13 | 110,147 |
| 2021-02-17 | $5.97 | $6.01 | $5.93 | $5.95 | $5.26 | 127,344 |
| 2021-02-16 | $5.95 | $6.08 | $5.87 | $5.98 | $5.28 | 335,670 |
| 2021-02-12 | $5.71 | $5.78 | $5.69 | $5.77 | $5.10 | 102,171 |
| 2021-02-11 | $5.74 | $5.74 | $5.62 | $5.68 | $5.02 | 161,842 |
| 2021-02-10 | $5.69 | $5.74 | $5.57 | $5.71 | $5.04 | 135,479 |
| 2021-02-09 | $5.53 | $5.65 | $5.52 | $5.63 | $4.97 | 224,204 |
| 2021-02-08 | $5.35 | $5.44 | $5.31 | $5.41 | $4.78 | 162,442 |
| 2021-02-05 | $5.35 | $5.38 | $5.30 | $5.37 | $4.74 | 56,451 |
| 2021-02-04 | $5.28 | $5.41 | $5.27 | $5.31 | $4.69 | 69,968 |
| 2021-02-03 | $5.28 | $5.42 | $5.28 | $5.37 | $4.74 | 242,869 |
| 2021-02-02 | $5.34 | $5.40 | $5.24 | $5.33 | $4.71 | 266,596 |
| 2021-02-01 | $5.31 | $5.37 | $5.25 | $5.34 | $4.72 | 216,925 |
| 2021-01-29 | $5.39 | $5.45 | $5.31 | $5.32 | $4.70 | 217,009 |
| 2021-01-28 | $5.35 | $5.48 | $5.31 | $5.46 | $4.82 | 193,589 |
| 2021-01-27 | $5.38 | $5.45 | $5.33 | $5.33 | $4.71 | 143,000 |
| 2021-01-26 | $5.43 | $5.43 | $5.34 | $5.35 | $4.73 | 41,798 |
| 2021-01-25 | $5.37 | $5.38 | $5.29 | $5.35 | $4.73 | 125,209 |
| 2021-01-22 | $5.44 | $5.44 | $5.34 | $5.42 | $4.79 | 60,078 |
| 2021-01-21 | $5.47 | $5.49 | $5.36 | $5.44 | $4.81 | 63,625 |
| 2021-01-20 | $5.49 | $5.49 | $5.40 | $5.47 | $4.83 | 120,286 |
| 2021-01-19 | $5.47 | $5.53 | $5.39 | $5.50 | $4.86 | 84,421 |
| 2021-01-15 | $5.41 | $5.41 | $5.30 | $5.34 | $4.72 | 191,081 |
| 2021-01-14 | $5.43 | $5.50 | $5.35 | $5.45 | $4.82 | 243,046 |
| 2021-01-13 | $5.54 | $5.63 | $5.52 | $5.59 | $4.94 | 257,798 |
| 2021-01-12 | $5.48 | $5.55 | $5.36 | $5.52 | $4.88 | 292,533 |
| 2021-01-11 | $5.48 | $5.60 | $5.48 | $5.52 | $4.88 | 210,719 |
| 2021-01-08 | $5.56 | $5.59 | $5.41 | $5.51 | $4.87 | 211,618 |
| 2021-01-07 | $5.52 | $5.64 | $5.50 | $5.57 | $4.92 | 220,277 |
| 2021-01-06 | $5.23 | $5.39 | $5.23 | $5.34 | $4.72 | 275,475 |
| 2021-01-05 | $4.98 | $5.09 | $4.98 | $5.08 | $4.49 | 98,354 |
| 2021-01-04 | $5.10 | $5.10 | $4.96 | $5.00 | $4.42 | 250,584 |
| 2020-12-31 | $4.99 | $5.13 | $4.95 | $5.05 | $4.46 | 528,143 |
| 2020-12-30 | $4.90 | $5.06 | $4.90 | $5.05 | $4.46 | 127,400 |
| 2020-12-29 | $4.90 | $4.91 | $4.78 | $4.86 | $4.29 | 181,118 |
| 2020-12-28 | $4.86 | $4.92 | $4.82 | $4.85 | $4.28 | 230,571 |
| 2020-12-24 | $4.58 | $4.69 | $4.56 | $4.69 | $4.14 | 81,278 |
| 2020-12-23 | $4.53 | $4.58 | $4.53 | $4.57 | $4.04 | 55,666 |
| 2020-12-22 | $4.53 | $4.60 | $4.51 | $4.54 | $4.01 | 56,957 |
| 2020-12-21 | $4.56 | $4.61 | $4.49 | $4.61 | $4.07 | 117,941 |
| 2020-12-18 | $4.69 | $4.70 | $4.57 | $4.62 | $4.08 | 192,844 |
| 2020-12-17 | $4.69 | $4.74 | $4.62 | $4.70 | $4.15 | 102,924 |
| 2020-12-16 | $4.75 | $4.75 | $4.63 | $4.70 | $4.15 | 100,038 |
| 2020-12-15 | $4.75 | $4.79 | $4.67 | $4.75 | $4.20 | 76,301 |
| 2020-12-14 | $4.72 | $4.77 | $4.67 | $4.67 | $4.13 | 67,794 |
| 2020-12-11 | $4.74 | $4.77 | $4.62 | $4.72 | $4.17 | 53,279 |
| 2020-12-10 | $4.75 | $4.76 | $4.66 | $4.74 | $4.19 | 61,294 |
| 2020-12-09 | $4.76 | $4.84 | $4.73 | $4.77 | $4.21 | 118,807 |
| 2020-12-08 | $4.77 | $4.79 | $4.65 | $4.71 | $4.16 | 227,816 |
| 2020-12-07 | $4.81 | $4.82 | $4.70 | $4.80 | $4.24 | 160,896 |
| 2020-12-04 | $4.57 | $4.65 | $4.50 | $4.64 | $4.10 | 125,677 |
| 2020-12-03 | $4.58 | $4.62 | $4.47 | $4.57 | $4.04 | 154,158 |
| 2020-12-02 | $4.56 | $4.58 | $4.47 | $4.53 | $4.00 | 115,890 |
| 2020-12-01 | $4.72 | $4.73 | $4.62 | $4.66 | $4.12 | 174,110 |
| 2020-11-30 | $4.76 | $4.82 | $4.69 | $4.70 | $4.13 | 189,578 |
| 2020-11-27 | $4.71 | $4.77 | $4.71 | $4.77 | $4.19 | 144,939 |
| 2020-11-25 | $4.70 | $4.74 | $4.65 | $4.71 | $4.14 | 138,534 |
| 2020-11-24 | $4.41 | $4.58 | $4.41 | $4.56 | $4.01 | 218,046 |
| 2020-11-23 | $4.24 | $4.37 | $4.20 | $4.35 | $3.82 | 218,890 |
| 2020-11-20 | $4.16 | $4.17 | $4.10 | $4.13 | $3.63 | 93,572 |
| 2020-11-19 | $4.12 | $4.16 | $4.11 | $4.15 | $3.65 | 56,872 |
| 2020-11-18 | $4.14 | $4.20 | $4.10 | $4.16 | $3.66 | 116,209 |
| 2020-11-17 | $4.09 | $4.12 | $4.07 | $4.10 | $3.60 | 80,415 |
| 2020-11-16 | $4.05 | $4.08 | $4.03 | $4.07 | $3.58 | 59,559 |
| 2020-11-13 | $4.00 | $4.03 | $3.97 | $3.98 | $3.50 | 89,128 |
| 2020-11-12 | $3.96 | $4.00 | $3.91 | $3.98 | $3.50 | 73,496 |
| 2020-11-11 | $3.77 | $3.90 | $3.77 | $3.86 | $3.39 | 108,163 |
| 2020-11-10 | $3.74 | $3.75 | $3.66 | $3.74 | $3.29 | 125,311 |
| 2020-11-09 | $3.82 | $3.83 | $3.70 | $3.74 | $3.29 | 159,107 |
| 2020-11-06 | $3.61 | $3.64 | $3.57 | $3.62 | $3.18 | 49,845 |
| 2020-11-05 | $3.61 | $3.63 | $3.59 | $3.63 | $3.19 | 71,097 |
| 2020-11-04 | $3.59 | $3.61 | $3.53 | $3.56 | $3.13 | 79,986 |
| 2020-11-03 | $3.58 | $3.65 | $3.56 | $3.62 | $3.18 | 85,382 |
| 2020-11-02 | $3.62 | $3.72 | $3.62 | $3.71 | $3.26 | 105,712 |
| 2020-10-30 | $3.61 | $3.68 | $3.59 | $3.62 | $3.18 | 96,068 |
| 2020-10-29 | $3.60 | $3.68 | $3.55 | $3.67 | $3.23 | 58,685 |
| 2020-10-28 | $3.64 | $3.68 | $3.57 | $3.60 | $3.16 | 105,127 |
| 2020-10-27 | $3.75 | $3.77 | $3.63 | $3.63 | $3.19 | 116,326 |
| 2020-10-26 | $3.70 | $3.79 | $3.70 | $3.76 | $3.31 | 77,421 |
| 2020-10-23 | $3.72 | $3.77 | $3.68 | $3.73 | $3.28 | 99,254 |
| 2020-10-22 | $3.66 | $3.74 | $3.64 | $3.72 | $3.27 | 78,192 |
| 2020-10-21 | $3.71 | $3.74 | $3.68 | $3.69 | $3.24 | 67,923 |
| 2020-10-20 | $3.71 | $3.78 | $3.71 | $3.77 | $3.31 | 101,715 |
| 2020-10-19 | $3.69 | $3.79 | $3.69 | $3.71 | $3.26 | 145,653 |
| 2020-10-16 | $3.65 | $3.72 | $3.64 | $3.69 | $3.24 | 99,370 |
| 2020-10-15 | $3.66 | $3.71 | $3.64 | $3.71 | $3.26 | 80,217 |
| 2020-10-14 | $3.65 | $3.70 | $3.63 | $3.67 | $3.23 | 47,754 |
| 2020-10-13 | $3.69 | $3.69 | $3.62 | $3.65 | $3.21 | 57,512 |
| 2020-10-12 | $3.78 | $3.81 | $3.73 | $3.75 | $3.30 | 127,160 |
| 2020-10-09 | $3.87 | $3.95 | $3.85 | $3.94 | $3.46 | 140,349 |
| 2020-10-08 | $3.82 | $3.89 | $3.82 | $3.87 | $3.40 | 70,477 |
| 2020-10-07 | $3.82 | $3.90 | $3.81 | $3.84 | $3.38 | 81,743 |
| 2020-10-06 | $3.80 | $3.90 | $3.80 | $3.83 | $3.37 | 110,452 |
| 2020-10-05 | $3.79 | $3.89 | $3.79 | $3.85 | $3.38 | 97,341 |
| 2020-10-02 | $3.68 | $3.78 | $3.68 | $3.70 | $3.25 | 248,947 |
| 2020-10-01 | $3.77 | $3.81 | $3.71 | $3.78 | $3.32 | 239,867 |
| 2020-09-30 | $3.48 | $3.54 | $3.48 | $3.49 | $3.07 | 357,706 |
| 2020-09-29 | $3.52 | $3.52 | $3.41 | $3.44 | $3.02 | 150,323 |
| 2020-09-28 | $3.50 | $3.60 | $3.50 | $3.56 | $3.13 | 254,593 |
| 2020-09-25 | $3.46 | $3.51 | $3.43 | $3.50 | $3.08 | 68,140 |
| 2020-09-24 | $3.51 | $3.54 | $3.48 | $3.51 | $3.09 | 161,644 |
| 2020-09-23 | $3.46 | $3.51 | $3.40 | $3.40 | $2.99 | 179,110 |
| 2020-09-22 | $3.55 | $3.55 | $3.45 | $3.49 | $3.07 | 75,774 |
| 2020-09-21 | $3.56 | $3.56 | $3.50 | $3.53 | $3.10 | 182,210 |
| 2020-09-18 | $3.56 | $3.61 | $3.56 | $3.58 | $3.15 | 233,919 |
| 2020-09-17 | $3.49 | $3.64 | $3.48 | $3.60 | $3.16 | 218,588 |
| 2020-09-16 | $3.60 | $3.63 | $3.56 | $3.57 | $3.14 | 64,653 |
| 2020-09-15 | $3.64 | $3.69 | $3.63 | $3.67 | $3.23 | 162,253 |
| 2020-09-14 | $3.56 | $3.62 | $3.56 | $3.59 | $3.16 | 156,795 |
| 2020-09-11 | $3.49 | $3.51 | $3.41 | $3.41 | $3.00 | 107,423 |
| 2020-09-10 | $3.52 | $3.55 | $3.47 | $3.51 | $3.09 | 111,063 |
| 2020-09-09 | $3.64 | $3.65 | $3.57 | $3.61 | $3.17 | 94,289 |
| 2020-09-08 | $3.52 | $3.58 | $3.50 | $3.56 | $3.13 | 183,522 |
| 2020-09-04 | $3.51 | $3.57 | $3.47 | $3.51 | $3.09 | 84,719 |
| 2020-09-03 | $3.62 | $3.63 | $3.53 | $3.55 | $3.12 | 128,051 |
| 2020-09-02 | $3.70 | $3.75 | $3.68 | $3.72 | $3.27 | 98,999 |
| 2020-09-01 | $3.73 | $3.76 | $3.69 | $3.76 | $3.31 | 102,119 |
| 2020-08-31 | $3.69 | $3.73 | $3.67 | $3.71 | $3.24 | 100,644 |
| 2020-08-28 | $3.73 | $3.77 | $3.73 | $3.75 | $3.27 | 62,073 |
| 2020-08-27 | $3.77 | $3.79 | $3.72 | $3.73 | $3.26 | 138,294 |
| 2020-08-26 | $3.82 | $3.91 | $3.82 | $3.91 | $3.41 | 85,805 |
| 2020-08-25 | $3.81 | $3.85 | $3.80 | $3.85 | $3.36 | 126,526 |
| 2020-08-24 | $3.85 | $3.88 | $3.80 | $3.84 | $3.35 | 199,501 |
| 2020-08-21 | $3.69 | $3.73 | $3.68 | $3.71 | $3.24 | 81,052 |
| 2020-08-20 | $3.75 | $3.78 | $3.68 | $3.69 | $3.22 | 205,931 |
| 2020-08-19 | $3.79 | $3.83 | $3.75 | $3.79 | $3.31 | 275,906 |
| 2020-08-18 | $3.70 | $3.75 | $3.66 | $3.69 | $3.22 | 406,249 |
| 2020-08-17 | $3.79 | $3.80 | $3.67 | $3.72 | $3.25 | 786,934 |
| 2020-08-14 | $3.67 | $3.85 | $3.67 | $3.74 | $3.26 | 120,733 |
| 2020-08-13 | $3.67 | $3.75 | $3.67 | $3.71 | $3.24 | 104,436 |
| 2020-08-12 | $3.67 | $3.70 | $3.63 | $3.67 | $3.20 | 144,832 |
| 2020-08-11 | $3.61 | $3.67 | $3.55 | $3.61 | $3.15 | 299,843 |
| 2020-08-10 | $3.58 | $3.58 | $3.53 | $3.53 | $3.08 | 118,820 |
| 2020-08-07 | $3.58 | $3.63 | $3.55 | $3.61 | $3.15 | 219,820 |
| 2020-08-06 | $3.60 | $3.60 | $3.50 | $3.52 | $3.07 | 155,616 |
| 2020-08-05 | $3.55 | $3.58 | $3.49 | $3.52 | $3.07 | 266,291 |
| 2020-08-04 | $3.22 | $3.46 | $3.22 | $3.35 | $2.92 | 716,647 |
| 2020-08-03 | $3.19 | $3.27 | $3.18 | $3.26 | $2.84 | 257,528 |
| 2020-07-31 | $3.20 | $3.20 | $3.08 | $3.10 | $2.71 | 231,625 |
| 2020-07-30 | $3.07 | $3.16 | $3.06 | $3.14 | $2.74 | 166,853 |
| 2020-07-29 | $3.17 | $3.17 | $3.06 | $3.10 | $2.71 | 200,082 |
| 2020-07-28 | $3.12 | $3.15 | $3.07 | $3.10 | $2.71 | 282,630 |
| 2020-07-27 | $3.16 | $3.19 | $3.15 | $3.18 | $2.78 | 121,488 |
| 2020-07-24 | $3.29 | $3.29 | $3.23 | $3.24 | $2.83 | 114,955 |
| 2020-07-23 | $3.29 | $3.33 | $3.26 | $3.26 | $2.84 | 131,501 |
| 2020-07-22 | $3.16 | $3.27 | $3.16 | $3.25 | $2.84 | 224,640 |
| 2020-07-21 | $3.17 | $3.23 | $3.14 | $3.16 | $2.76 | 194,170 |
| 2020-07-20 | $3.20 | $3.21 | $3.15 | $3.18 | $2.78 | 162,782 |
| 2020-07-17 | $3.12 | $3.14 | $3.10 | $3.13 | $2.73 | 131,953 |
| 2020-07-16 | $3.12 | $3.13 | $3.07 | $3.08 | $2.69 | 231,759 |
| 2020-07-15 | $3.19 | $3.20 | $3.16 | $3.20 | $2.79 | 133,964 |
| 2020-07-14 | $3.09 | $3.15 | $3.09 | $3.13 | $2.73 | 184,571 |
| 2020-07-13 | $3.14 | $3.21 | $3.09 | $3.10 | $2.71 | 296,528 |
| 2020-07-10 | $3.02 | $3.10 | $3.02 | $3.09 | $2.70 | 151,364 |
| 2020-07-09 | $3.13 | $3.13 | $3.00 | $3.03 | $2.64 | 205,761 |
| 2020-07-08 | $3.15 | $3.16 | $3.08 | $3.11 | $2.71 | 147,663 |
| 2020-07-07 | $3.21 | $3.22 | $3.11 | $3.16 | $2.76 | 233,997 |
| 2020-07-06 | $3.03 | $3.15 | $3.03 | $3.13 | $2.73 | 193,962 |
| 2020-07-02 | $3.04 | $3.12 | $3.00 | $3.03 | $2.64 | 262,857 |
| 2020-07-01 | $2.95 | $2.98 | $2.92 | $2.94 | $2.57 | 226,653 |
| 2020-06-30 | $2.99 | $3.05 | $2.95 | $3.05 | $2.66 | 582,802 |
| 2020-06-29 | $3.04 | $3.05 | $3.00 | $3.02 | $2.64 | 130,559 |
| 2020-06-26 | $3.06 | $3.08 | $3.02 | $3.03 | $2.64 | 144,676 |
| 2020-06-25 | $3.01 | $3.12 | $3.01 | $3.11 | $2.71 | 132,775 |
| 2020-06-24 | $3.09 | $3.13 | $3.05 | $3.06 | $2.67 | 259,186 |
| 2020-06-23 | $3.18 | $3.29 | $3.13 | $3.14 | $2.74 | 165,810 |
| 2020-06-22 | $3.24 | $3.24 | $3.18 | $3.22 | $2.81 | 84,531 |
| 2020-06-19 | $3.32 | $3.32 | $3.27 | $3.29 | $2.87 | 217,707 |
| 2020-06-18 | $3.27 | $3.32 | $3.26 | $3.29 | $2.87 | 125,257 |
| 2020-06-17 | $3.40 | $3.43 | $3.35 | $3.35 | $2.92 | 140,882 |
| 2020-06-16 | $3.41 | $3.46 | $3.36 | $3.41 | $2.98 | 189,486 |
| 2020-06-15 | $3.36 | $3.46 | $3.32 | $3.42 | $2.98 | 118,814 |
| 2020-06-12 | $3.52 | $3.52 | $3.40 | $3.45 | $3.01 | 109,694 |
| 2020-06-11 | $3.55 | $3.55 | $3.42 | $3.46 | $3.02 | 143,746 |
| 2020-06-10 | $3.65 | $3.65 | $3.55 | $3.57 | $3.12 | 51,926 |
| 2020-06-09 | $3.62 | $3.66 | $3.60 | $3.63 | $3.17 | 166,621 |
| 2020-06-08 | $3.64 | $3.71 | $3.62 | $3.68 | $3.21 | 238,225 |
| 2020-06-05 | $3.77 | $3.77 | $3.65 | $3.70 | $3.23 | 168,803 |
| 2020-06-04 | $3.60 | $3.70 | $3.60 | $3.70 | $3.23 | 187,529 |
| 2020-06-03 | $3.46 | $3.57 | $3.46 | $3.52 | $3.07 | 94,751 |
| 2020-06-02 | $3.37 | $3.54 | $3.37 | $3.47 | $3.03 | 208,696 |
| 2020-06-01 | $3.40 | $3.47 | $3.37 | $3.43 | $2.97 | 151,842 |
| 2020-05-29 | $3.46 | $3.52 | $3.42 | $3.46 | $3.00 | 122,488 |
| 2020-05-28 | $3.54 | $3.55 | $3.45 | $3.51 | $3.04 | 70,783 |
| 2020-05-27 | $3.44 | $3.50 | $3.44 | $3.48 | $3.02 | 167,401 |
| 2020-05-26 | $3.46 | $3.49 | $3.44 | $3.47 | $3.01 | 119,216 |
| 2020-05-22 | $3.43 | $3.46 | $3.39 | $3.41 | $2.96 | 73,217 |
| 2020-05-21 | $3.39 | $3.45 | $3.39 | $3.43 | $2.97 | 78,445 |
| 2020-05-20 | $3.46 | $3.48 | $3.41 | $3.48 | $3.02 | 440,875 |
| 2020-05-19 | $3.40 | $3.40 | $3.31 | $3.33 | $2.89 | 124,252 |
| 2020-05-18 | $3.25 | $3.39 | $3.25 | $3.39 | $2.94 | 187,785 |
| 2020-05-15 | $3.06 | $3.17 | $3.06 | $3.11 | $2.70 | 139,148 |
| 2020-05-14 | $3.12 | $3.17 | $3.07 | $3.11 | $2.70 | 212,731 |
| 2020-05-13 | $3.27 | $3.33 | $3.21 | $3.23 | $2.80 | 132,628 |
| 2020-05-12 | $3.39 | $3.49 | $3.35 | $3.37 | $2.92 | 212,937 |
| 2020-05-11 | $3.55 | $3.60 | $3.46 | $3.51 | $3.04 | 136,307 |
| 2020-05-08 | $3.64 | $3.69 | $3.62 | $3.67 | $3.18 | 91,770 |
| 2020-05-07 | $3.55 | $3.62 | $3.55 | $3.61 | $3.13 | 105,482 |
| 2020-05-06 | $3.57 | $3.61 | $3.49 | $3.57 | $3.09 | 234,926 |
| 2020-05-05 | $3.50 | $3.59 | $3.49 | $3.53 | $3.06 | 194,990 |
| 2020-05-04 | $3.34 | $3.39 | $3.31 | $3.37 | $2.92 | 250,926 |
| 2020-05-01 | $3.40 | $3.48 | $3.38 | $3.42 | $2.96 | 158,158 |
| 2020-04-30 | $3.54 | $3.59 | $3.48 | $3.55 | $3.08 | 207,675 |
| 2020-04-29 | $3.64 | $3.64 | $3.51 | $3.60 | $3.12 | 196,146 |
| 2020-04-28 | $3.69 | $3.70 | $3.51 | $3.56 | $3.09 | 196,813 |
| 2020-04-27 | $3.55 | $3.65 | $3.52 | $3.63 | $3.15 | 250,582 |
| 2020-04-24 | $3.53 | $3.59 | $3.49 | $3.58 | $3.10 | 205,548 |
| 2020-04-23 | $3.51 | $3.55 | $3.44 | $3.46 | $3.00 | 304,950 |
| 2020-04-22 | $3.44 | $3.49 | $3.41 | $3.48 | $3.02 | 276,984 |
| 2020-04-21 | $3.34 | $3.34 | $3.18 | $3.20 | $2.77 | 339,806 |
| 2020-04-20 | $3.19 | $3.21 | $3.15 | $3.20 | $2.77 | 268,692 |
| 2020-04-17 | $3.17 | $3.19 | $3.09 | $3.09 | $2.68 | 164,657 |
| 2020-04-16 | $3.11 | $3.15 | $3.04 | $3.12 | $2.70 | 291,995 |
| 2020-04-15 | $3.11 | $3.16 | $3.05 | $3.12 | $2.70 | 213,217 |
| 2020-04-14 | $3.20 | $3.24 | $3.15 | $3.18 | $2.76 | 332,946 |
| 2020-04-13 | $3.30 | $3.30 | $3.19 | $3.21 | $2.78 | 185,281 |
| 2020-04-09 | $3.32 | $3.42 | $3.30 | $3.33 | $2.89 | 256,753 |
| 2020-04-08 | $3.19 | $3.36 | $3.19 | $3.32 | $2.88 | 384,134 |
| 2020-04-07 | $3.32 | $3.35 | $3.18 | $3.18 | $2.76 | 605,694 |
| 2020-04-06 | $3.04 | $3.13 | $3.00 | $3.09 | $2.68 | 685,273 |
| 2020-04-03 | $2.93 | $2.97 | $2.91 | $2.92 | $2.53 | 306,174 |
| 2020-04-02 | $2.90 | $2.98 | $2.89 | $2.90 | $2.51 | 426,984 |
| 2020-04-01 | $3.04 | $3.05 | $2.92 | $2.95 | $2.56 | 301,198 |
| 2020-03-31 | $3.14 | $3.20 | $3.04 | $3.07 | $2.66 | 509,272 |
| 2020-03-30 | $3.00 | $3.13 | $2.97 | $3.11 | $2.70 | 518,614 |
| 2020-03-27 | $3.10 | $3.17 | $3.07 | $3.08 | $2.67 | 467,929 |
| 2020-03-26 | $3.15 | $3.29 | $3.14 | $3.19 | $2.77 | 739,305 |
| 2020-03-25 | $3.06 | $3.33 | $2.96 | $3.19 | $2.77 | 383,290 |
| 2020-03-24 | $3.17 | $3.39 | $3.13 | $3.35 | $2.90 | 502,058 |
| 2020-03-23 | $3.01 | $3.11 | $2.88 | $2.97 | $2.57 | 317,806 |
| 2020-03-20 | $3.11 | $3.29 | $3.11 | $3.21 | $2.78 | 386,960 |
| 2020-03-19 | $3.15 | $3.28 | $3.11 | $3.15 | $2.73 | 252,197 |
| 2020-03-18 | $3.00 | $3.03 | $2.83 | $2.98 | $2.58 | 297,690 |
| 2020-03-17 | $2.94 | $3.20 | $2.93 | $3.15 | $2.73 | 726,832 |
| 2020-03-16 | $2.69 | $2.98 | $2.68 | $2.91 | $2.52 | 535,914 |
| 2020-03-13 | $2.93 | $2.97 | $2.79 | $2.95 | $2.56 | 467,951 |
| 2020-03-12 | $2.73 | $2.90 | $2.70 | $2.83 | $2.45 | 738,462 |
| 2020-03-11 | $3.05 | $3.06 | $2.84 | $2.88 | $2.50 | 544,698 |
| 2020-03-10 | $3.09 | $3.25 | $3.02 | $3.14 | $2.72 | 973,756 |
| 2020-03-09 | $2.93 | $3.08 | $2.93 | $2.94 | $2.55 | 513,605 |
| 2020-03-06 | $3.52 | $3.53 | $3.41 | $3.47 | $3.01 | 391,600 |
| 2020-03-05 | $3.48 | $3.63 | $3.47 | $3.58 | $3.10 | 550,881 |
| 2020-03-04 | $3.70 | $3.73 | $3.62 | $3.71 | $3.22 | 351,546 |
| 2020-03-03 | $3.69 | $3.88 | $3.64 | $3.71 | $3.22 | 844,115 |
| 2020-03-02 | $3.70 | $3.85 | $3.68 | $3.84 | $3.31 | 334,310 |
| 2020-02-28 | $3.66 | $3.73 | $3.64 | $3.71 | $3.20 | 486,907 |
| 2020-02-27 | $3.72 | $3.78 | $3.70 | $3.71 | $3.20 | 318,164 |
| 2020-02-26 | $3.76 | $3.86 | $3.76 | $3.80 | $3.28 | 329,077 |
| 2020-02-25 | $3.85 | $3.88 | $3.76 | $3.76 | $3.24 | 473,650 |
| 2020-02-24 | $3.71 | $3.83 | $3.68 | $3.79 | $3.27 | 497,929 |
| 2020-02-21 | $3.87 | $3.87 | $3.82 | $3.83 | $3.30 | 372,107 |
| 2020-02-20 | $3.83 | $3.86 | $3.79 | $3.85 | $3.32 | 390,104 |
| 2020-02-19 | $3.90 | $3.91 | $3.85 | $3.89 | $3.36 | 235,566 |
| 2020-02-18 | $3.84 | $3.91 | $3.79 | $3.86 | $3.33 | 668,847 |
| 2020-02-14 | $4.09 | $4.14 | $4.09 | $4.11 | $3.55 | 133,213 |
| 2020-02-13 | $4.10 | $4.18 | $4.03 | $4.12 | $3.55 | 286,174 |
| 2020-02-12 | $4.30 | $4.38 | $4.28 | $4.35 | $3.75 | 322,336 |
| 2020-02-11 | $4.25 | $4.32 | $4.25 | $4.29 | $3.70 | 135,984 |
| 2020-02-10 | $4.15 | $4.18 | $4.07 | $4.15 | $3.58 | 214,833 |
| 2020-02-07 | $4.25 | $4.26 | $4.13 | $4.18 | $3.61 | 152,301 |
| 2020-02-06 | $4.28 | $4.29 | $4.19 | $4.26 | $3.68 | 155,652 |
| 2020-02-05 | $4.08 | $4.22 | $4.06 | $4.19 | $3.61 | 264,871 |
| 2020-02-04 | $3.90 | $3.99 | $3.85 | $3.95 | $3.41 | 329,238 |
| 2020-02-03 | $3.99 | $4.02 | $3.96 | $3.96 | $3.42 | 208,015 |
| 2020-01-31 | $4.15 | $4.21 | $4.13 | $4.19 | $3.61 | 188,945 |
| 2020-01-30 | $4.15 | $4.25 | $4.15 | $4.24 | $3.66 | 160,594 |
| 2020-01-29 | $4.18 | $4.22 | $4.15 | $4.18 | $3.61 | 342,250 |
| 2020-01-28 | $4.04 | $4.06 | $4.00 | $4.02 | $3.47 | 232,293 |
| 2020-01-27 | $4.08 | $4.10 | $4.05 | $4.08 | $3.52 | 508,202 |
| 2020-01-24 | $4.37 | $4.37 | $4.27 | $4.30 | $3.71 | 164,250 |
| 2020-01-23 | $4.32 | $4.34 | $4.29 | $4.33 | $3.74 | 106,656 |
| 2020-01-22 | $4.43 | $4.43 | $4.36 | $4.42 | $3.81 | 131,567 |
| 2020-01-21 | $4.49 | $4.49 | $4.40 | $4.42 | $3.81 | 209,222 |
| 2020-01-17 | $4.49 | $4.49 | $4.47 | $4.49 | $3.87 | 82,500 |
| 2020-01-16 | $4.53 | $4.53 | $4.46 | $4.49 | $3.87 | 176,535 |
| 2020-01-15 | $4.63 | $4.63 | $4.56 | $4.61 | $3.98 | 149,698 |
| 2020-01-14 | $4.70 | $4.72 | $4.67 | $4.69 | $4.05 | 130,816 |
| 2020-01-13 | $4.69 | $4.72 | $4.64 | $4.72 | $4.07 | 64,317 |
| 2020-01-10 | $4.66 | $4.68 | $4.62 | $4.66 | $4.02 | 73,124 |
| 2020-01-09 | $4.67 | $4.68 | $4.63 | $4.67 | $4.03 | 61,110 |
| 2020-01-08 | $4.69 | $4.76 | $4.66 | $4.76 | $4.11 | 112,306 |
| 2020-01-07 | $4.65 | $4.70 | $4.63 | $4.66 | $4.02 | 78,553 |
| 2020-01-06 | $4.68 | $4.70 | $4.61 | $4.69 | $4.05 | 235,035 |
| 2020-01-03 | $4.77 | $4.77 | $4.62 | $4.66 | $4.02 | 159,882 |
| 2020-01-02 | $4.79 | $4.82 | $4.76 | $4.80 | $4.14 | 134,556 |
| 2019-12-31 | $4.75 | $4.80 | $4.68 | $4.79 | $4.13 | 1,274,989 |
| 2019-12-30 | $4.73 | $4.80 | $4.72 | $4.78 | $4.12 | 420,898 |
| 2019-12-27 | $4.70 | $4.71 | $4.65 | $4.69 | $4.05 | 83,375 |
| 2019-12-26 | $4.73 | $4.73 | $4.67 | $4.72 | $4.07 | 165,299 |
| 2019-12-24 | $4.72 | $4.74 | $4.71 | $4.71 | $4.06 | 26,282 |
| 2019-12-23 | $4.69 | $4.75 | $4.67 | $4.72 | $4.07 | 132,602 |
| 2019-12-20 | $4.66 | $4.70 | $4.62 | $4.67 | $4.03 | 187,976 |
| 2019-12-19 | $4.63 | $4.66 | $4.59 | $4.64 | $4.00 | 110,482 |
| 2019-12-18 | $4.61 | $4.63 | $4.56 | $4.63 | $3.99 | 78,561 |
| 2019-12-17 | $4.54 | $4.62 | $4.54 | $4.62 | $3.99 | 144,010 |
| 2019-12-16 | $4.56 | $4.60 | $4.55 | $4.55 | $3.93 | 179,420 |
| 2019-12-13 | $4.44 | $4.49 | $4.42 | $4.42 | $3.81 | 151,757 |
| 2019-12-12 | $4.41 | $4.44 | $4.39 | $4.42 | $3.81 | 183,345 |
| 2019-12-11 | $4.46 | $4.52 | $4.45 | $4.51 | $3.89 | 76,719 |
| 2019-12-10 | $4.56 | $4.56 | $4.46 | $4.47 | $3.86 | 145,168 |
| 2019-12-09 | $4.58 | $4.61 | $4.55 | $4.57 | $3.94 | 75,178 |
| 2019-12-06 | $4.57 | $4.65 | $4.57 | $4.63 | $3.99 | 121,805 |
| 2019-12-05 | $4.59 | $4.61 | $4.56 | $4.59 | $3.96 | 117,579 |
| 2019-12-04 | $4.56 | $4.60 | $4.54 | $4.59 | $3.96 | 116,582 |
| 2019-12-03 | $4.48 | $4.53 | $4.48 | $4.52 | $3.90 | 177,453 |
| 2019-12-02 | $4.58 | $4.61 | $4.54 | $4.57 | $3.90 | 164,267 |
| 2019-11-29 | $4.65 | $4.70 | $4.65 | $4.67 | $3.98 | 39,597 |
| 2019-11-27 | $4.70 | $4.70 | $4.60 | $4.68 | $3.99 | 136,341 |
| 2019-11-26 | $4.61 | $4.69 | $4.61 | $4.68 | $3.99 | 117,229 |
| 2019-11-25 | $4.56 | $4.65 | $4.56 | $4.63 | $3.95 | 228,507 |
| 2019-11-22 | $4.44 | $4.51 | $4.44 | $4.46 | $3.81 | 89,235 |
| 2019-11-21 | $4.49 | $4.55 | $4.46 | $4.48 | $3.82 | 135,629 |
| 2019-11-20 | $4.46 | $4.48 | $4.43 | $4.46 | $3.81 | 67,804 |
| 2019-11-19 | $4.52 | $4.53 | $4.48 | $4.49 | $3.83 | 96,125 |
| 2019-11-18 | $4.56 | $4.56 | $4.49 | $4.49 | $3.83 | 142,278 |
| 2019-11-15 | $4.71 | $4.71 | $4.66 | $4.67 | $3.98 | 105,247 |
| 2019-11-14 | $4.69 | $4.69 | $4.65 | $4.69 | $4.00 | 90,870 |
| 2019-11-13 | $4.73 | $4.78 | $4.72 | $4.74 | $4.04 | 203,416 |
| 2019-11-12 | $4.77 | $4.79 | $4.73 | $4.73 | $4.04 | 178,042 |
| 2019-11-11 | $4.66 | $4.83 | $4.63 | $4.80 | $4.10 | 681,815 |
| 2019-11-08 | $4.51 | $4.60 | $4.48 | $4.60 | $3.93 | 109,167 |
| 2019-11-07 | $4.68 | $4.68 | $4.51 | $4.56 | $3.89 | 171,706 |
| 2019-11-06 | $4.61 | $4.66 | $4.59 | $4.64 | $3.96 | 80,965 |
| 2019-11-05 | $4.57 | $4.68 | $4.54 | $4.64 | $3.96 | 165,118 |
| 2019-11-04 | $4.44 | $4.53 | $4.44 | $4.50 | $3.84 | 195,388 |
| 2019-11-01 | $4.42 | $4.47 | $4.42 | $4.45 | $3.80 | 65,611 |
| 2019-10-31 | $4.44 | $4.44 | $4.37 | $4.42 | $3.77 | 160,778 |
| 2019-10-30 | $4.48 | $4.48 | $4.42 | $4.45 | $3.80 | 164,297 |
| 2019-10-29 | $4.59 | $4.59 | $4.52 | $4.52 | $3.86 | 118,568 |
| 2019-10-28 | $4.58 | $4.61 | $4.58 | $4.60 | $3.93 | 112,986 |
| 2019-10-25 | $4.58 | $4.62 | $4.55 | $4.61 | $3.93 | 50,783 |
| 2019-10-24 | $4.60 | $4.60 | $4.57 | $4.58 | $3.91 | 37,808 |
| 2019-10-23 | $4.58 | $4.64 | $4.58 | $4.62 | $3.94 | 82,027 |
| 2019-10-22 | $4.63 | $4.65 | $4.58 | $4.60 | $3.93 | 139,119 |
| 2019-10-21 | $4.66 | $4.72 | $4.65 | $4.70 | $4.01 | 156,979 |
| 2019-10-18 | $4.65 | $4.68 | $4.59 | $4.66 | $3.98 | 186,610 |
| 2019-10-17 | $4.70 | $4.71 | $4.66 | $4.69 | $4.00 | 53,686 |
| 2019-10-16 | $4.67 | $4.74 | $4.66 | $4.72 | $4.03 | 48,684 |
| 2019-10-15 | $4.68 | $4.70 | $4.63 | $4.70 | $4.01 | 152,521 |
| 2019-10-14 | $4.63 | $4.71 | $4.61 | $4.67 | $3.98 | 95,738 |
| 2019-10-11 | $4.64 | $4.69 | $4.62 | $4.66 | $3.98 | 88,680 |
| 2019-10-10 | $4.58 | $4.62 | $4.55 | $4.61 | $3.93 | 80,663 |
| 2019-10-09 | $4.55 | $4.57 | $4.52 | $4.53 | $3.87 | 99,857 |
| 2019-10-08 | $4.51 | $4.56 | $4.49 | $4.54 | $3.87 | 87,166 |
| 2019-10-07 | $4.56 | $4.58 | $4.51 | $4.53 | $3.87 | 199,606 |
| 2019-10-04 | $4.71 | $4.76 | $4.71 | $4.75 | $4.05 | 135,845 |
| 2019-10-03 | $4.73 | $4.74 | $4.67 | $4.70 | $4.01 | 176,710 |
| 2019-10-02 | $4.77 | $4.77 | $4.72 | $4.73 | $4.04 | 159,600 |
| 2019-10-01 | $4.99 | $5.03 | $4.95 | $4.98 | $4.25 | 116,921 |
| 2019-09-30 | $5.00 | $5.01 | $4.97 | $5.01 | $4.27 | 138,061 |
| 2019-09-27 | $4.91 | $5.00 | $4.91 | $4.97 | $4.24 | 88,792 |
| 2019-09-26 | $4.93 | $4.94 | $4.89 | $4.92 | $4.20 | 139,480 |
| 2019-09-25 | $4.85 | $4.93 | $4.77 | $4.93 | $4.21 | 184,507 |
| 2019-09-24 | $4.84 | $4.87 | $4.79 | $4.80 | $4.10 | 129,912 |
| 2019-09-23 | $4.83 | $4.86 | $4.80 | $4.81 | $4.10 | 188,208 |
| 2019-09-20 | $4.88 | $4.91 | $4.87 | $4.91 | $4.19 | 91,058 |
| 2019-09-19 | $4.96 | $4.96 | $4.88 | $4.90 | $4.18 | 89,727 |
| 2019-09-18 | $4.92 | $4.95 | $4.89 | $4.94 | $4.22 | 87,542 |
| 2019-09-17 | $4.96 | $4.96 | $4.87 | $4.88 | $4.16 | 118,353 |
| 2019-09-16 | $4.83 | $4.95 | $4.81 | $4.94 | $4.22 | 217,971 |
| 2019-09-13 | $4.85 | $4.85 | $4.79 | $4.84 | $4.13 | 241,713 |
| 2019-09-12 | $4.77 | $4.82 | $4.76 | $4.80 | $4.10 | 71,698 |
| 2019-09-11 | $4.78 | $4.78 | $4.72 | $4.76 | $4.06 | 122,843 |
| 2019-09-10 | $4.79 | $4.80 | $4.71 | $4.78 | $4.08 | 256,957 |
| 2019-09-09 | $4.60 | $4.68 | $4.60 | $4.68 | $3.99 | 172,315 |
| 2019-09-06 | $4.60 | $4.62 | $4.57 | $4.61 | $3.89 | 164,778 |
| 2019-09-05 | $4.50 | $4.62 | $4.50 | $4.61 | $3.89 | 170,397 |
| 2019-09-04 | $4.54 | $4.57 | $4.48 | $4.51 | $3.80 | 234,869 |
| 2019-09-03 | $4.54 | $4.63 | $4.54 | $4.60 | $3.88 | 106,687 |
| 2019-08-30 | $4.61 | $4.61 | $4.52 | $4.57 | $3.85 | 189,146 |
| 2019-08-29 | $4.46 | $4.57 | $4.46 | $4.57 | $3.85 | 237,889 |
| 2019-08-28 | $4.52 | $4.63 | $4.52 | $4.60 | $3.88 | 162,988 |
| 2019-08-27 | $4.53 | $4.56 | $4.49 | $4.52 | $3.81 | 161,466 |
| 2019-08-26 | $4.47 | $4.50 | $4.43 | $4.45 | $3.75 | 215,331 |
| 2019-08-23 | $4.65 | $4.68 | $4.60 | $4.61 | $3.89 | 230,927 |
| 2019-08-22 | $4.69 | $4.71 | $4.66 | $4.68 | $3.95 | 152,530 |
| 2019-08-21 | $4.74 | $4.76 | $4.72 | $4.74 | $4.00 | 75,058 |
| 2019-08-20 | $4.75 | $4.75 | $4.66 | $4.69 | $3.95 | 214,712 |
| 2019-08-19 | $4.80 | $4.87 | $4.76 | $4.85 | $4.09 | 142,529 |
| 2019-08-16 | $4.77 | $4.87 | $4.72 | $4.85 | $4.09 | 147,134 |
| 2019-08-15 | $4.83 | $4.85 | $4.76 | $4.78 | $4.03 | 201,967 |
| 2019-08-14 | $5.02 | $5.04 | $4.90 | $4.91 | $4.14 | 240,705 |
| 2019-08-13 | $5.21 | $5.24 | $5.18 | $5.20 | $4.38 | 155,546 |
| 2019-08-12 | $5.40 | $5.43 | $5.36 | $5.37 | $4.53 | 80,964 |
| 2019-08-09 | $5.39 | $5.45 | $5.38 | $5.42 | $4.57 | 109,854 |
| 2019-08-08 | $5.36 | $5.46 | $5.32 | $5.44 | $4.59 | 260,782 |
| 2019-08-07 | $5.30 | $5.40 | $5.27 | $5.38 | $4.54 | 139,331 |
| 2019-08-06 | $5.43 | $5.45 | $5.36 | $5.40 | $4.55 | 562,885 |
| 2019-08-05 | $5.36 | $5.38 | $5.29 | $5.33 | $4.49 | 89,131 |
| 2019-08-02 | $5.34 | $5.41 | $5.32 | $5.41 | $4.56 | 95,354 |
| 2019-08-01 | $5.39 | $5.44 | $5.35 | $5.35 | $4.51 | 173,230 |
| 2019-07-31 | $5.45 | $5.50 | $5.39 | $5.44 | $4.59 | 346,085 |
| 2019-07-30 | $5.23 | $5.34 | $5.22 | $5.32 | $4.48 | 177,026 |
| 2019-07-29 | $5.21 | $5.30 | $5.16 | $5.24 | $4.42 | 721,417 |
| 2019-07-26 | $5.13 | $5.19 | $5.13 | $5.19 | $4.38 | 35,415 |
| 2019-07-25 | $5.17 | $5.19 | $5.12 | $5.15 | $4.34 | 78,070 |
| 2019-07-24 | $5.15 | $5.19 | $5.15 | $5.18 | $4.37 | 52,357 |
| 2019-07-23 | $5.18 | $5.19 | $5.14 | $5.16 | $4.35 | 106,502 |
| 2019-07-22 | $5.16 | $5.19 | $5.12 | $5.17 | $4.36 | 68,680 |
| 2019-07-19 | $5.08 | $5.12 | $5.08 | $5.11 | $4.31 | 31,438 |
| 2019-07-18 | $5.05 | $5.11 | $5.05 | $5.11 | $4.31 | 40,830 |
| 2019-07-17 | $5.05 | $5.09 | $5.04 | $5.07 | $4.27 | 83,882 |
| 2019-07-16 | $5.08 | $5.08 | $5.03 | $5.05 | $4.26 | 77,021 |
| 2019-07-15 | $5.13 | $5.13 | $5.08 | $5.10 | $4.30 | 109,730 |
| 2019-07-12 | $5.12 | $5.17 | $5.11 | $5.14 | $4.33 | 61,470 |
| 2019-07-11 | $5.13 | $5.14 | $5.09 | $5.11 | $4.31 | 63,018 |
| 2019-07-10 | $5.11 | $5.11 | $5.05 | $5.10 | $4.30 | 130,298 |
| 2019-07-09 | $5.16 | $5.16 | $5.10 | $5.14 | $4.33 | 57,880 |
| 2019-07-08 | $5.17 | $5.17 | $5.13 | $5.17 | $4.36 | 85,366 |
| 2019-07-05 | $5.19 | $5.21 | $5.17 | $5.19 | $4.38 | 85,865 |
| 2019-07-03 | $5.16 | $5.24 | $5.16 | $5.21 | $4.39 | 169,877 |
| 2019-07-02 | $5.23 | $5.23 | $5.10 | $5.16 | $4.35 | 715,356 |
| 2019-07-01 | $5.26 | $5.28 | $5.20 | $5.26 | $4.43 | 341,061 |
| 2019-06-28 | $5.19 | $5.22 | $5.15 | $5.20 | $4.38 | 225,748 |
| 2019-06-27 | $5.25 | $5.27 | $5.19 | $5.19 | $4.38 | 131,262 |
| 2019-06-26 | $5.25 | $5.26 | $5.18 | $5.19 | $4.38 | 103,209 |
| 2019-06-25 | $5.23 | $5.26 | $5.20 | $5.20 | $4.38 | 85,835 |
| 2019-06-24 | $5.35 | $5.35 | $5.27 | $5.28 | $4.45 | 75,801 |
| 2019-06-21 | $5.32 | $5.32 | $5.23 | $5.31 | $4.48 | 353,834 |
| 2019-06-20 | $5.42 | $5.42 | $5.28 | $5.32 | $4.48 | 192,581 |
| 2019-06-19 | $5.30 | $5.33 | $5.26 | $5.33 | $4.49 | 229,148 |
| 2019-06-18 | $5.18 | $5.23 | $5.18 | $5.21 | $4.39 | 114,426 |
| 2019-06-17 | $5.22 | $5.22 | $5.12 | $5.15 | $4.34 | 169,110 |
| 2019-06-14 | $5.25 | $5.26 | $5.19 | $5.25 | $4.43 | 45,649 |
| 2019-06-13 | $5.23 | $5.27 | $5.21 | $5.27 | $4.44 | 63,309 |
| 2019-06-12 | $5.12 | $5.18 | $5.10 | $5.16 | $4.35 | 60,861 |
| 2019-06-11 | $5.15 | $5.15 | $5.07 | $5.08 | $4.28 | 121,407 |
| 2019-06-10 | $5.18 | $5.20 | $5.11 | $5.12 | $4.32 | 81,615 |
| 2019-06-07 | $5.20 | $5.20 | $5.17 | $5.20 | $4.38 | 103,623 |
| 2019-06-06 | $5.14 | $5.16 | $5.12 | $5.13 | $4.32 | 75,051 |
| 2019-06-05 | $5.23 | $5.34 | $5.22 | $5.31 | $4.48 | 351,420 |
| 2019-06-04 | $5.01 | $5.09 | $4.99 | $5.09 | $4.24 | 129,396 |
| 2019-06-03 | $4.99 | $5.03 | $4.92 | $5.02 | $4.19 | 271,038 |
| 2019-05-31 | $5.05 | $5.10 | $5.00 | $5.00 | $4.17 | 131,626 |
| 2019-05-30 | $5.05 | $5.11 | $5.03 | $5.11 | $4.26 | 159,927 |
| 2019-05-29 | $5.15 | $5.23 | $5.12 | $5.17 | $4.31 | 133,286 |
| 2019-05-28 | $5.30 | $5.34 | $5.29 | $5.29 | $4.41 | 98,715 |
| 2019-05-24 | $5.28 | $5.35 | $5.28 | $5.30 | $4.42 | 96,489 |
| 2019-05-23 | $5.27 | $5.30 | $5.24 | $5.26 | $4.39 | 66,656 |
| 2019-05-22 | $5.25 | $5.30 | $5.23 | $5.29 | $4.41 | 55,851 |
| 2019-05-21 | $5.24 | $5.27 | $5.21 | $5.23 | $4.36 | 109,952 |
| 2019-05-20 | $5.33 | $5.38 | $5.30 | $5.33 | $4.44 | 42,142 |
| 2019-05-17 | $5.38 | $5.42 | $5.37 | $5.37 | $4.48 | 67,030 |
| 2019-05-16 | $5.44 | $5.45 | $5.39 | $5.42 | $4.52 | 97,930 |
| 2019-05-15 | $5.39 | $5.45 | $5.39 | $5.44 | $4.54 | 63,637 |
| 2019-05-14 | $5.38 | $5.43 | $5.38 | $5.41 | $4.51 | 59,935 |
| 2019-05-13 | $5.42 | $5.43 | $5.33 | $5.34 | $4.45 | 149,322 |
| 2019-05-10 | $5.46 | $5.52 | $5.42 | $5.49 | $4.58 | 126,004 |
| 2019-05-09 | $5.47 | $5.50 | $5.41 | $5.49 | $4.58 | 125,178 |
| 2019-05-08 | $5.48 | $5.54 | $5.41 | $5.50 | $4.59 | 137,117 |
| 2019-05-07 | $5.42 | $5.48 | $5.38 | $5.45 | $4.54 | 290,601 |
| 2019-05-06 | $5.02 | $5.12 | $5.01 | $5.11 | $4.26 | 189,442 |
| 2019-05-03 | $5.17 | $5.20 | $5.17 | $5.19 | $4.33 | 94,200 |
| 2019-05-02 | $5.16 | $5.16 | $5.09 | $5.13 | $4.28 | 128,049 |
| 2019-05-01 | $5.22 | $5.23 | $5.16 | $5.16 | $4.30 | 72,201 |
| 2019-04-30 | $5.37 | $5.38 | $5.25 | $5.28 | $4.40 | 189,278 |
| 2019-04-29 | $5.42 | $5.46 | $5.41 | $5.45 | $4.54 | 188,703 |
| 2019-04-26 | $5.49 | $5.52 | $5.46 | $5.51 | $4.59 | 147,535 |
| 2019-04-25 | $5.50 | $5.50 | $5.45 | $5.49 | $4.58 | 76,728 |
| 2019-04-24 | $5.46 | $5.50 | $5.46 | $5.48 | $4.57 | 125,907 |
| 2019-04-23 | $5.53 | $5.53 | $5.46 | $5.46 | $4.55 | 116,627 |
| 2019-04-22 | $5.47 | $5.54 | $5.47 | $5.54 | $4.62 | 70,550 |
| 2019-04-18 | $5.48 | $5.49 | $5.46 | $5.48 | $4.57 | 48,316 |
| 2019-04-17 | $5.53 | $5.57 | $5.46 | $5.48 | $4.57 | 79,732 |
| 2019-04-16 | $5.47 | $5.49 | $5.43 | $5.45 | $4.54 | 104,466 |
| 2019-04-15 | $5.50 | $5.52 | $5.43 | $5.46 | $4.55 | 212,533 |
| 2019-04-12 | $5.31 | $5.35 | $5.30 | $5.34 | $4.45 | 88,483 |
| 2019-04-11 | $5.36 | $5.36 | $5.27 | $5.29 | $4.41 | 84,720 |
| 2019-04-10 | $5.38 | $5.40 | $5.31 | $5.33 | $4.44 | 64,587 |
| 2019-04-09 | $5.34 | $5.37 | $5.27 | $5.35 | $4.46 | 342,149 |
| 2019-04-08 | $5.41 | $5.41 | $5.33 | $5.37 | $4.48 | 195,123 |
| 2019-04-05 | $5.24 | $5.31 | $5.22 | $5.28 | $4.40 | 92,058 |
| 2019-04-04 | $5.23 | $5.27 | $5.20 | $5.24 | $4.37 | 153,768 |
| 2019-04-03 | $5.24 | $5.27 | $5.21 | $5.22 | $4.35 | 162,184 |
| 2019-04-02 | $5.26 | $5.30 | $5.23 | $5.29 | $4.41 | 306,384 |
| 2019-04-01 | $5.30 | $5.36 | $5.29 | $5.34 | $4.45 | 102,407 |
| 2019-03-29 | $5.26 | $5.30 | $5.24 | $5.24 | $4.37 | 97,604 |
| 2019-03-28 | $5.21 | $5.27 | $5.19 | $5.26 | $4.39 | 196,987 |
| 2019-03-27 | $5.21 | $5.27 | $5.20 | $5.25 | $4.38 | 203,830 |
| 2019-03-26 | $5.09 | $5.14 | $5.07 | $5.12 | $4.27 | 302,270 |
| 2019-03-25 | $5.02 | $5.08 | $5.02 | $5.07 | $4.23 | 223,559 |
| 2019-03-22 | $5.21 | $5.23 | $5.11 | $5.13 | $4.28 | 231,858 |
| 2019-03-21 | $5.20 | $5.28 | $5.18 | $5.26 | $4.39 | 266,253 |
| 2019-03-20 | $5.23 | $5.23 | $5.17 | $5.21 | $4.34 | 314,717 |
| 2019-03-19 | $5.27 | $5.32 | $5.20 | $5.27 | $4.39 | 1,360,034 |
| 2019-03-18 | $5.36 | $5.38 | $5.27 | $5.32 | $4.44 | 483,437 |
| 2019-03-15 | $5.32 | $5.43 | $5.32 | $5.41 | $4.51 | 280,599 |
| 2019-03-14 | $5.38 | $5.42 | $5.31 | $5.33 | $4.44 | 154,267 |
| 2019-03-13 | $5.27 | $5.40 | $5.27 | $5.38 | $4.49 | 143,007 |
| 2019-03-12 | $5.20 | $5.21 | $5.15 | $5.16 | $4.30 | 224,796 |
| 2019-03-11 | $5.25 | $5.28 | $5.18 | $5.22 | $4.35 | 252,156 |
| 2019-03-08 | $5.26 | $5.33 | $5.20 | $5.30 | $4.42 | 131,552 |
| 2019-03-07 | $5.38 | $5.39 | $5.33 | $5.33 | $4.44 | 67,147 |
| 2019-03-06 | $5.54 | $5.55 | $5.47 | $5.48 | $4.57 | 60,621 |
| 2019-03-05 | $5.57 | $5.59 | $5.54 | $5.56 | $4.64 | 53,832 |
| 2019-03-04 | $5.62 | $5.65 | $5.56 | $5.62 | $4.69 | 147,880 |
| 2019-03-01 | $5.64 | $5.65 | $5.55 | $5.58 | $4.65 | 92,324 |
| 2019-02-28 | $5.61 | $5.62 | $5.56 | $5.57 | $4.64 | 92,455 |
| 2019-02-27 | $5.70 | $5.73 | $5.65 | $5.72 | $4.77 | 150,109 |
| 2019-02-26 | $5.72 | $5.72 | $5.60 | $5.63 | $4.66 | 138,240 |
| 2019-02-25 | $5.60 | $5.64 | $5.58 | $5.59 | $4.62 | 107,557 |
| 2019-02-22 | $5.59 | $5.64 | $5.55 | $5.60 | $4.63 | 89,719 |
| 2019-02-21 | $5.58 | $5.60 | $5.55 | $5.55 | $4.59 | 57,321 |
| 2019-02-20 | $5.63 | $5.63 | $5.56 | $5.56 | $4.60 | 176,142 |
| 2019-02-19 | $5.56 | $5.62 | $5.54 | $5.62 | $4.65 | 134,802 |
| 2019-02-15 | $5.49 | $5.58 | $5.48 | $5.57 | $4.61 | 182,271 |
| 2019-02-14 | $5.47 | $5.52 | $5.46 | $5.50 | $4.55 | 62,512 |
| 2019-02-13 | $5.55 | $5.59 | $5.52 | $5.52 | $4.56 | 76,944 |
| 2019-02-12 | $5.46 | $5.53 | $5.43 | $5.50 | $4.55 | 120,238 |
| 2019-02-11 | $5.48 | $5.48 | $5.40 | $5.45 | $4.51 | 124,565 |
| 2019-02-08 | $5.41 | $5.50 | $5.40 | $5.48 | $4.53 | 70,238 |
| 2019-02-07 | $5.51 | $5.51 | $5.45 | $5.49 | $4.54 | 131,377 |
| 2019-02-06 | $5.75 | $5.75 | $5.67 | $5.69 | $4.71 | 162,545 |
| 2019-02-05 | $5.83 | $5.90 | $5.80 | $5.88 | $4.86 | 263,794 |
| 2019-02-04 | $5.81 | $5.86 | $5.78 | $5.82 | $4.81 | 123,202 |
| 2019-02-01 | $5.82 | $5.89 | $5.79 | $5.81 | $4.80 | 115,794 |
| 2019-01-31 | $5.78 | $5.83 | $5.75 | $5.82 | $4.81 | 108,200 |
| 2019-01-30 | $5.83 | $5.90 | $5.82 | $5.90 | $4.88 | 141,219 |
| 2019-01-29 | $5.85 | $5.85 | $5.76 | $5.76 | $4.76 | 54,798 |
| 2019-01-28 | $5.84 | $5.84 | $5.78 | $5.82 | $4.81 | 75,465 |
| 2019-01-25 | $5.80 | $5.85 | $5.80 | $5.84 | $4.83 | 111,209 |
| 2019-01-24 | $5.73 | $5.78 | $5.72 | $5.75 | $4.75 | 103,086 |
| 2019-01-23 | $5.76 | $5.79 | $5.72 | $5.77 | $4.77 | 108,197 |
| 2019-01-22 | $5.77 | $5.80 | $5.71 | $5.75 | $4.75 | 125,258 |
| 2019-01-18 | $5.75 | $5.84 | $5.74 | $5.80 | $4.80 | 185,424 |
| 2019-01-17 | $5.67 | $5.80 | $5.67 | $5.77 | $4.77 | 111,027 |
| 2019-01-16 | $5.68 | $5.70 | $5.65 | $5.67 | $4.69 | 114,791 |
| 2019-01-15 | $5.69 | $5.69 | $5.64 | $5.68 | $4.70 | 76,624 |
| 2019-01-14 | $5.70 | $5.72 | $5.64 | $5.69 | $4.71 | 154,263 |
| 2019-01-11 | $5.74 | $5.76 | $5.71 | $5.75 | $4.75 | 82,964 |
| 2019-01-10 | $5.72 | $5.78 | $5.70 | $5.77 | $4.77 | 158,107 |
| 2019-01-09 | $5.69 | $5.87 | $5.69 | $5.70 | $4.71 | 644,204 |
| 2019-01-08 | $5.77 | $5.77 | $5.66 | $5.76 | $4.76 | 202,264 |
| 2019-01-07 | $5.72 | $5.82 | $5.70 | $5.79 | $4.79 | 380,468 |
| 2019-01-04 | $5.65 | $5.71 | $5.58 | $5.68 | $4.70 | 245,991 |
| 2019-01-03 | $5.54 | $5.63 | $5.50 | $5.61 | $4.64 | 638,771 |
| 2019-01-02 | $5.55 | $5.64 | $5.51 | $5.59 | $4.62 | 238,850 |
| 2018-12-31 | $5.64 | $5.70 | $5.63 | $5.66 | $4.68 | 138,445 |
| 2018-12-28 | $5.76 | $5.76 | $5.63 | $5.65 | $4.67 | 230,025 |
| 2018-12-27 | $5.53 | $5.75 | $5.51 | $5.72 | $4.73 | 445,264 |
| 2018-12-26 | $5.49 | $5.57 | $5.42 | $5.56 | $4.60 | 239,358 |
| 2018-12-24 | $5.19 | $5.29 | $5.13 | $5.18 | $4.28 | 178,067 |
| 2018-12-21 | $5.30 | $5.37 | $5.26 | $5.27 | $4.36 | 233,480 |
| 2018-12-20 | $5.28 | $5.35 | $5.25 | $5.29 | $4.37 | 413,828 |
| 2018-12-19 | $5.34 | $5.42 | $5.23 | $5.30 | $4.38 | 346,153 |
| 2018-12-18 | $5.30 | $5.39 | $5.30 | $5.36 | $4.43 | 94,790 |
| 2018-12-17 | $5.38 | $5.41 | $5.29 | $5.30 | $4.38 | 264,623 |
| 2018-12-14 | $5.51 | $5.58 | $5.51 | $5.52 | $4.56 | 96,533 |
| 2018-12-13 | $5.62 | $5.63 | $5.56 | $5.59 | $4.62 | 112,907 |
| 2018-12-12 | $5.70 | $5.70 | $5.59 | $5.61 | $4.64 | 120,434 |
| 2018-12-11 | $5.69 | $5.70 | $5.60 | $5.65 | $4.67 | 103,341 |
| 2018-12-10 | $5.69 | $5.70 | $5.57 | $5.67 | $4.69 | 274,664 |
| 2018-12-07 | $5.67 | $5.77 | $5.60 | $5.61 | $4.64 | 111,272 |
| 2018-12-06 | $5.66 | $5.70 | $5.53 | $5.69 | $4.71 | 145,023 |
| 2018-12-04 | $5.74 | $5.76 | $5.57 | $5.57 | $4.61 | 228,911 |
| 2018-12-03 | $5.88 | $5.94 | $5.82 | $5.90 | $4.88 | 338,677 |
| 2018-11-30 | $5.90 | $5.91 | $5.84 | $5.86 | $4.80 | 143,766 |
| 2018-11-29 | $5.92 | $5.95 | $5.85 | $5.89 | $4.83 | 192,477 |
| 2018-11-28 | $6.05 | $6.10 | $5.92 | $6.08 | $4.98 | 158,013 |
| 2018-11-27 | $6.08 | $6.09 | $6.01 | $6.04 | $4.95 | 103,184 |
| 2018-11-26 | $5.87 | $5.99 | $5.82 | $5.98 | $4.90 | 335,407 |
| 2018-11-23 | $5.84 | $5.84 | $5.71 | $5.74 | $4.71 | 95,757 |
| 2018-11-21 | $5.93 | $5.98 | $5.91 | $5.95 | $4.88 | 154,845 |
| 2018-11-20 | $5.93 | $5.98 | $5.85 | $5.89 | $4.83 | 240,677 |
| 2018-11-19 | $6.19 | $6.19 | $6.06 | $6.11 | $5.01 | 209,118 |
| 2018-11-16 | $6.23 | $6.32 | $6.21 | $6.30 | $5.17 | 64,140 |
| 2018-11-15 | $6.20 | $6.30 | $6.19 | $6.23 | $5.11 | 98,885 |
| 2018-11-14 | $6.31 | $6.33 | $6.19 | $6.20 | $5.08 | 126,341 |
| 2018-11-13 | $6.34 | $6.38 | $6.29 | $6.34 | $5.20 | 148,204 |
| 2018-11-12 | $6.40 | $6.44 | $6.32 | $6.32 | $5.18 | 148,189 |
| 2018-11-09 | $6.41 | $6.48 | $6.39 | $6.44 | $5.28 | 224,621 |
| 2018-11-08 | $6.49 | $6.54 | $6.44 | $6.48 | $5.31 | 333,390 |
| 2018-11-07 | $6.26 | $6.42 | $6.24 | $6.34 | $5.20 | 560,896 |
| 2018-11-06 | $6.11 | $6.18 | $6.03 | $6.17 | $5.06 | 332,935 |
| 2018-11-05 | $5.96 | $6.04 | $5.94 | $5.98 | $4.90 | 114,167 |
| 2018-11-02 | $6.18 | $6.18 | $5.93 | $5.98 | $4.90 | 119,010 |
| 2018-11-01 | $5.92 | $6.12 | $5.87 | $6.11 | $5.01 | 258,625 |
| 2018-10-31 | $5.74 | $5.81 | $5.72 | $5.74 | $4.71 | 79,391 |
| 2018-10-30 | $5.64 | $5.74 | $5.64 | $5.74 | $4.71 | 112,303 |
| 2018-10-29 | $5.75 | $5.77 | $5.61 | $5.64 | $4.62 | 165,177 |
| 2018-10-26 | $5.60 | $5.68 | $5.42 | $5.64 | $4.62 | 244,156 |
| 2018-10-25 | $5.66 | $5.75 | $5.63 | $5.68 | $4.66 | 283,100 |
| 2018-10-24 | $5.92 | $5.94 | $5.75 | $5.77 | $4.73 | 179,668 |
| 2018-10-23 | $5.88 | $5.98 | $5.81 | $5.97 | $4.89 | 409,684 |
| 2018-10-22 | $6.20 | $6.22 | $6.07 | $6.13 | $5.03 | 244,835 |
| 2018-10-19 | $6.08 | $6.20 | $6.08 | $6.19 | $5.08 | 155,250 |
| 2018-10-18 | $6.20 | $6.20 | $6.05 | $6.08 | $4.98 | 170,994 |
| 2018-10-17 | $6.25 | $6.26 | $6.19 | $6.23 | $5.11 | 229,515 |
| 2018-10-16 | $6.22 | $6.25 | $6.17 | $6.25 | $5.12 | 218,043 |
| 2018-10-15 | $6.15 | $6.18 | $6.08 | $6.11 | $5.01 | 163,815 |
| 2018-10-12 | $6.04 | $6.11 | $5.98 | $6.09 | $4.99 | 273,536 |
| 2018-10-11 | $6.07 | $6.19 | $5.99 | $6.00 | $4.92 | 180,727 |
| 2018-10-10 | $6.20 | $6.21 | $6.05 | $6.06 | $4.97 | 222,864 |
| 2018-10-09 | $6.36 | $6.36 | $6.26 | $6.31 | $5.17 | 174,950 |
| 2018-10-08 | $6.10 | $6.19 | $6.05 | $6.15 | $5.04 | 215,306 |
| 2018-10-05 | $6.40 | $6.40 | $6.17 | $6.22 | $5.10 | 110,388 |
| 2018-10-04 | $6.27 | $6.90 | $6.15 | $6.23 | $5.11 | 379,289 |
| 2018-10-03 | $6.38 | $6.40 | $6.34 | $6.36 | $5.21 | 99,476 |
| 2018-10-02 | $6.23 | $6.36 | $6.20 | $6.35 | $5.21 | 214,516 |
| 2018-10-01 | $6.07 | $6.10 | $6.04 | $6.07 | $4.98 | 82,775 |
| 2018-09-28 | $6.03 | $6.10 | $6.02 | $6.03 | $4.94 | 72,006 |
| 2018-09-27 | $6.00 | $6.13 | $5.81 | $6.13 | $5.03 | 247,758 |
| 2018-09-26 | $6.19 | $6.22 | $6.15 | $6.18 | $5.07 | 177,971 |
| 2018-09-25 | $6.20 | $6.30 | $6.16 | $6.21 | $5.09 | 217,950 |
| 2018-09-24 | $6.22 | $6.23 | $6.16 | $6.18 | $5.07 | 242,806 |
| 2018-09-21 | $6.15 | $6.24 | $6.13 | $6.22 | $5.10 | 195,193 |
| 2018-09-20 | $6.13 | $6.18 | $6.12 | $6.18 | $5.07 | 192,519 |
| 2018-09-19 | $6.03 | $6.16 | $6.03 | $6.13 | $5.03 | 288,856 |
| 2018-09-18 | $5.96 | $6.10 | $5.95 | $6.07 | $4.98 | 239,388 |
| 2018-09-17 | $6.01 | $6.02 | $5.93 | $5.95 | $4.88 | 671,306 |
| 2018-09-14 | $5.73 | $5.79 | $5.73 | $5.75 | $4.71 | 117,739 |
| 2018-09-13 | $5.77 | $5.80 | $5.74 | $5.77 | $4.73 | 186,623 |
| 2018-09-12 | $5.72 | $5.75 | $5.69 | $5.74 | $4.71 | 331,448 |
| 2018-09-11 | $5.50 | $5.61 | $5.50 | $5.61 | $4.60 | 280,276 |
| 2018-09-10 | $5.55 | $5.56 | $5.37 | $5.54 | $4.54 | 168,059 |
| 2018-09-07 | $5.57 | $5.58 | $5.51 | $5.55 | $4.55 | 93,274 |
| 2018-09-06 | $5.56 | $5.61 | $5.50 | $5.59 | $4.58 | 111,679 |
| 2018-09-05 | $5.65 | $5.68 | $5.61 | $5.65 | $4.63 | 167,785 |
| 2018-09-04 | $5.66 | $5.67 | $5.61 | $5.64 | $4.62 | 202,584 |
| 2018-08-31 | $5.83 | $5.89 | $5.80 | $5.87 | $4.81 | 200,728 |
| 2018-08-30 | $5.88 | $5.90 | $5.77 | $5.84 | $4.79 | 246,200 |
| 2018-08-29 | $5.76 | $5.88 | $5.76 | $5.86 | $4.80 | 421,457 |
| 2018-08-28 | $5.73 | $5.75 | $5.68 | $5.70 | $4.67 | 126,676 |
| 2018-08-27 | $5.60 | $5.67 | $5.57 | $5.67 | $4.65 | 269,334 |
| 2018-08-24 | $5.35 | $5.44 | $5.35 | $5.43 | $4.45 | 440,284 |
| 2018-08-23 | $5.35 | $5.39 | $5.31 | $5.34 | $4.38 | 278,770 |
| 2018-08-22 | $5.36 | $5.37 | $5.31 | $5.35 | $4.39 | 268,197 |
| 2018-08-21 | $5.32 | $5.37 | $5.30 | $5.35 | $4.39 | 240,847 |
| 2018-08-20 | $5.26 | $5.26 | $5.21 | $5.26 | $4.31 | 120,129 |
| 2018-08-17 | $5.17 | $5.21 | $5.13 | $5.20 | $4.23 | 64,238 |
| 2018-08-16 | $5.19 | $5.21 | $5.13 | $5.14 | $4.18 | 105,655 |
| 2018-08-15 | $5.18 | $5.24 | $5.11 | $5.17 | $4.20 | 309,014 |
| 2018-08-14 | $5.28 | $5.28 | $5.22 | $5.23 | $4.25 | 121,095 |
| 2018-08-13 | $5.22 | $5.28 | $5.16 | $5.23 | $4.25 | 717,915 |
| 2018-08-10 | $5.06 | $5.19 | $5.00 | $5.13 | $4.17 | 138,451 |
| 2018-08-09 | $5.20 | $5.25 | $5.11 | $5.20 | $4.23 | 342,445 |
| 2018-08-08 | $5.25 | $5.28 | $5.17 | $5.20 | $4.23 | 575,159 |
| 2018-08-07 | $5.25 | $5.28 | $5.19 | $5.25 | $4.27 | 173,307 |
| 2018-08-06 | $5.25 | $5.25 | $5.19 | $5.23 | $4.25 | 248,321 |
| 2018-08-03 | $5.32 | $5.32 | $5.23 | $5.28 | $4.29 | 210,785 |
| 2018-08-02 | $5.16 | $5.32 | $5.16 | $5.31 | $4.32 | 229,196 |
| 2018-08-01 | $4.97 | $5.11 | $4.96 | $5.07 | $4.12 | 384,375 |
| 2018-07-31 | $4.80 | $4.82 | $4.74 | $4.78 | $3.89 | 293,988 |
| 2018-07-30 | $4.85 | $4.86 | $4.70 | $4.77 | $3.88 | 815,438 |
| 2018-07-27 | $4.80 | $4.83 | $4.75 | $4.79 | $3.90 | 95,688 |
| 2018-07-26 | $4.80 | $4.83 | $4.80 | $4.82 | $3.92 | 296,817 |
| 2018-07-25 | $4.78 | $4.84 | $4.76 | $4.83 | $3.93 | 123,400 |
| 2018-07-24 | $4.73 | $4.77 | $4.68 | $4.72 | $3.84 | 304,474 |
| 2018-07-23 | $4.69 | $4.71 | $4.59 | $4.64 | $3.77 | 516,473 |
| 2018-07-20 | $4.67 | $4.71 | $4.66 | $4.68 | $3.81 | 62,927 |
| 2018-07-19 | $4.69 | $4.70 | $4.66 | $4.67 | $3.80 | 47,612 |
| 2018-07-18 | $4.77 | $4.77 | $4.68 | $4.71 | $3.83 | 49,250 |
| 2018-07-17 | $4.77 | $4.86 | $4.73 | $4.81 | $3.91 | 185,457 |
| 2018-07-16 | $4.69 | $4.76 | $4.69 | $4.76 | $3.87 | 335,863 |
| 2018-07-13 | $4.65 | $4.69 | $4.63 | $4.69 | $3.81 | 55,368 |
| 2018-07-12 | $4.65 | $4.68 | $4.64 | $4.68 | $3.81 | 55,912 |
| 2018-07-11 | $4.60 | $4.64 | $4.58 | $4.60 | $3.74 | 50,587 |
| 2018-07-10 | $4.63 | $4.65 | $4.61 | $4.63 | $3.77 | 426,091 |
| 2018-07-09 | $4.65 | $4.70 | $4.60 | $4.64 | $3.77 | 137,088 |
| 2018-07-06 | $4.70 | $4.70 | $4.55 | $4.62 | $3.76 | 95,234 |
| 2018-07-05 | $4.50 | $4.60 | $4.50 | $4.58 | $3.72 | 68,033 |
| 2018-07-03 | $4.58 | $4.58 | $4.48 | $4.49 | $3.65 | 52,233 |
| 2018-07-02 | $4.51 | $4.56 | $4.48 | $4.54 | $3.69 | 76,522 |
| 2018-06-29 | $4.62 | $4.66 | $4.55 | $4.60 | $3.74 | 57,594 |
| 2018-06-28 | $4.62 | $4.63 | $4.57 | $4.61 | $3.75 | 69,987 |
| 2018-06-27 | $4.70 | $4.70 | $4.61 | $4.62 | $3.76 | 79,661 |
| 2018-06-26 | $4.74 | $4.78 | $4.72 | $4.73 | $3.85 | 43,522 |
| 2018-06-25 | $4.79 | $4.79 | $4.74 | $4.75 | $3.86 | 73,935 |
| 2018-06-22 | $4.70 | $4.77 | $4.70 | $4.76 | $3.87 | 54,265 |
| 2018-06-21 | $4.74 | $4.74 | $4.70 | $4.71 | $3.83 | 50,050 |
| 2018-06-20 | $4.72 | $4.76 | $4.72 | $4.74 | $3.85 | 110,016 |
| 2018-06-19 | $4.72 | $4.73 | $4.66 | $4.72 | $3.84 | 183,561 |
| 2018-06-18 | $4.82 | $4.83 | $4.78 | $4.78 | $3.89 | 128,693 |
| 2018-06-15 | $4.95 | $4.95 | $4.86 | $4.91 | $3.99 | 992,336 |
| 2018-06-14 | $4.91 | $4.99 | $4.89 | $4.95 | $4.03 | 361,081 |
| 2018-06-13 | $4.90 | $4.98 | $4.90 | $4.94 | $4.02 | 242,947 |
| 2018-06-12 | $4.77 | $4.85 | $4.77 | $4.81 | $3.91 | 285,142 |
| 2018-06-11 | $4.72 | $4.79 | $4.68 | $4.76 | $3.87 | 480,202 |
| 2018-06-08 | $4.69 | $4.75 | $4.69 | $4.73 | $3.85 | 283,061 |
| 2018-06-07 | $4.75 | $4.76 | $4.70 | $4.73 | $3.85 | 338,604 |
| 2018-06-06 | $4.70 | $4.75 | $4.67 | $4.74 | $3.85 | 446,696 |
| 2018-06-05 | $4.64 | $4.70 | $4.62 | $4.69 | $3.81 | 192,874 |
| 2018-06-04 | $4.65 | $4.68 | $4.62 | $4.65 | $3.75 | 138,693 |
| 2018-06-01 | $4.61 | $4.65 | $4.61 | $4.65 | $3.75 | 165,019 |
| 2018-05-31 | $4.61 | $4.63 | $4.57 | $4.61 | $3.72 | 196,247 |
| 2018-05-30 | $4.63 | $4.64 | $4.60 | $4.64 | $3.74 | 179,905 |
| 2018-05-29 | $4.54 | $4.57 | $4.48 | $4.50 | $3.63 | 177,779 |
| 2018-05-25 | $4.67 | $4.67 | $4.61 | $4.65 | $3.75 | 70,146 |
| 2018-05-24 | $4.66 | $4.69 | $4.64 | $4.66 | $3.76 | 182,250 |
| 2018-05-23 | $4.70 | $4.71 | $4.64 | $4.66 | $3.76 | 230,869 |
| 2018-05-22 | $4.74 | $4.76 | $4.71 | $4.74 | $3.82 | 323,911 |
| 2018-05-21 | $4.71 | $4.74 | $4.69 | $4.73 | $3.81 | 161,218 |
| 2018-05-18 | $4.64 | $4.65 | $4.59 | $4.59 | $3.70 | 108,099 |
| 2018-05-17 | $4.62 | $4.65 | $4.61 | $4.64 | $3.74 | 126,816 |
| 2018-05-16 | $4.60 | $4.64 | $4.60 | $4.63 | $3.73 | 132,944 |
| 2018-05-15 | $4.57 | $4.59 | $4.53 | $4.57 | $3.68 | 85,416 |
| 2018-05-14 | $4.56 | $4.58 | $4.51 | $4.54 | $3.66 | 248,125 |
| 2018-05-11 | $4.50 | $4.63 | $4.42 | $4.61 | $3.72 | 164,788 |
| 2018-05-10 | $4.61 | $4.66 | $4.53 | $4.60 | $3.71 | 414,919 |
| 2018-05-09 | $4.51 | $4.55 | $4.50 | $4.55 | $3.67 | 247,520 |
| 2018-05-08 | $4.52 | $4.54 | $4.45 | $4.47 | $3.60 | 124,840 |
| 2018-05-07 | $4.56 | $4.60 | $4.53 | $4.57 | $3.68 | 120,990 |
| 2018-05-04 | $4.50 | $4.60 | $4.50 | $4.58 | $3.69 | 130,127 |
| 2018-05-03 | $4.55 | $4.59 | $4.52 | $4.56 | $3.68 | 92,212 |
| 2018-05-02 | $4.56 | $4.62 | $4.56 | $4.58 | $3.69 | 160,438 |
| 2018-05-01 | $4.43 | $4.48 | $4.42 | $4.48 | $3.61 | 74,394 |
| 2018-04-30 | $4.50 | $4.50 | $4.46 | $4.46 | $3.60 | 100,370 |
| 2018-04-27 | $4.60 | $4.60 | $4.53 | $4.56 | $3.68 | 95,256 |
| 2018-04-26 | $4.57 | $4.61 | $4.55 | $4.59 | $3.70 | 174,359 |
| 2018-04-25 | $4.43 | $4.50 | $4.43 | $4.49 | $3.62 | 63,237 |
| 2018-04-24 | $4.45 | $4.49 | $4.37 | $4.43 | $3.57 | 293,635 |
| 2018-04-23 | $4.43 | $4.45 | $4.41 | $4.45 | $3.59 | 56,100 |
| 2018-04-20 | $4.50 | $4.52 | $4.42 | $4.45 | $3.59 | 109,731 |
| 2018-04-19 | $4.42 | $4.50 | $4.42 | $4.47 | $3.60 | 66,242 |
| 2018-04-18 | $4.47 | $4.51 | $4.45 | $4.51 | $3.64 | 75,789 |
| 2018-04-17 | $4.44 | $4.48 | $4.43 | $4.48 | $3.61 | 60,652 |
| 2018-04-16 | $4.40 | $4.42 | $4.37 | $4.41 | $3.56 | 124,486 |
| 2018-04-13 | $4.43 | $4.43 | $4.35 | $4.36 | $3.52 | 78,107 |
| 2018-04-12 | $4.39 | $4.40 | $4.37 | $4.39 | $3.54 | 84,398 |
| 2018-04-11 | $4.33 | $4.36 | $4.30 | $4.34 | $3.50 | 61,200 |
| 2018-04-10 | $4.48 | $4.49 | $4.42 | $4.44 | $3.58 | 164,866 |
| 2018-04-09 | $4.27 | $4.36 | $4.27 | $4.33 | $3.49 | 136,089 |
| 2018-04-06 | $4.23 | $4.23 | $4.17 | $4.20 | $3.39 | 198,294 |
| 2018-04-05 | $4.21 | $4.27 | $4.20 | $4.23 | $3.41 | 144,543 |
| 2018-04-04 | $4.17 | $4.26 | $4.14 | $4.21 | $3.39 | 216,653 |
| 2018-04-03 | $4.24 | $4.30 | $4.22 | $4.30 | $3.47 | 108,530 |
| 2018-04-02 | $4.27 | $4.29 | $4.16 | $4.19 | $3.38 | 118,588 |
| 2018-03-29 | $4.19 | $4.25 | $4.17 | $4.24 | $3.42 | 174,987 |
| 2018-03-28 | $4.15 | $4.18 | $4.12 | $4.16 | $3.35 | 219,542 |
| 2018-03-27 | $4.30 | $4.32 | $4.17 | $4.20 | $3.39 | 216,373 |
| 2018-03-26 | $4.26 | $4.29 | $4.19 | $4.25 | $3.43 | 148,100 |
| 2018-03-23 | $4.23 | $4.24 | $4.18 | $4.19 | $3.38 | 170,672 |
| 2018-03-22 | $4.31 | $4.33 | $4.22 | $4.22 | $3.40 | 188,590 |
| 2018-03-21 | $4.39 | $4.43 | $4.37 | $4.40 | $3.55 | 260,819 |
| 2018-03-20 | $4.38 | $4.38 | $4.27 | $4.33 | $3.49 | 354,444 |
| 2018-03-19 | $4.45 | $4.48 | $4.36 | $4.38 | $3.53 | 308,594 |
| 2018-03-16 | $4.58 | $4.59 | $4.55 | $4.56 | $3.68 | 283,017 |
| 2018-03-15 | $4.59 | $4.60 | $4.54 | $4.57 | $3.68 | 514,105 |
| 2018-03-14 | $4.54 | $4.60 | $4.52 | $4.57 | $3.68 | 497,145 |
| 2018-03-13 | $4.49 | $4.90 | $4.43 | $4.56 | $3.68 | 2,466,224 |
| 2018-03-12 | $4.54 | $4.55 | $4.49 | $4.49 | $3.62 | 135,931 |
| 2018-03-09 | $4.52 | $4.60 | $4.51 | $4.58 | $3.69 | 198,254 |
| 2018-03-08 | $4.58 | $4.58 | $4.43 | $4.52 | $3.64 | 246,109 |
| 2018-03-07 | $4.44 | $4.49 | $4.42 | $4.49 | $3.62 | 179,324 |
| 2018-03-06 | $4.45 | $4.56 | $4.45 | $4.47 | $3.60 | 164,269 |
| 2018-03-05 | $4.32 | $4.43 | $4.30 | $4.41 | $3.56 | 101,458 |
| 2018-03-02 | $4.25 | $4.28 | $4.19 | $4.28 | $3.45 | 88,869 |
| 2018-03-01 | $4.22 | $4.33 | $4.16 | $4.25 | $3.43 | 181,610 |
| 2018-02-28 | $4.32 | $4.34 | $4.22 | $4.23 | $3.41 | 122,841 |
| 2018-02-27 | $4.41 | $4.44 | $4.37 | $4.40 | $3.50 | 230,535 |
| 2018-02-26 | $4.42 | $4.45 | $4.35 | $4.43 | $3.38 | 153,928 |
| 2018-02-23 | $4.37 | $4.45 | $4.36 | $4.43 | $3.38 | 138,764 |
| 2018-02-22 | $4.37 | $4.39 | $4.34 | $4.35 | $3.32 | 144,636 |
| 2018-02-21 | $4.29 | $4.46 | $4.29 | $4.39 | $3.35 | 327,867 |
| 2018-02-20 | $4.20 | $4.29 | $4.20 | $4.26 | $3.25 | 203,203 |
| 2018-02-16 | $4.10 | $4.13 | $4.08 | $4.08 | $3.11 | 89,066 |
| 2018-02-15 | $4.15 | $4.16 | $4.08 | $4.11 | $3.14 | 109,540 |
| 2018-02-14 | $4.02 | $4.17 | $4.02 | $4.14 | $3.16 | 261,176 |
| 2018-02-13 | $3.95 | $3.97 | $3.92 | $3.96 | $3.02 | 133,250 |
| 2018-02-12 | $3.92 | $3.99 | $3.91 | $3.96 | $3.02 | 199,750 |
| 2018-02-09 | $4.00 | $4.00 | $3.85 | $3.91 | $2.99 | 183,431 |
| 2018-02-08 | $4.04 | $4.16 | $3.95 | $3.96 | $3.02 | 528,521 |
| 2018-02-07 | $4.03 | $4.09 | $4.01 | $4.03 | $3.08 | 363,890 |
| 2018-02-06 | $3.98 | $4.13 | $3.97 | $4.10 | $3.13 | 849,251 |
| 2018-02-05 | $4.10 | $4.14 | $3.99 | $4.00 | $3.05 | 489,520 |
| 2018-02-02 | $4.16 | $4.17 | $4.08 | $4.10 | $3.13 | 190,767 |
| 2018-02-01 | $4.20 | $4.25 | $4.15 | $4.15 | $3.17 | 117,602 |
| 2018-01-31 | $4.26 | $4.28 | $4.22 | $4.23 | $3.23 | 278,123 |
| 2018-01-30 | $4.35 | $4.35 | $4.25 | $4.26 | $3.25 | 251,857 |
| 2018-01-29 | $4.39 | $4.41 | $4.35 | $4.35 | $3.32 | 298,514 |
| 2018-01-26 | $4.48 | $4.50 | $4.46 | $4.50 | $3.44 | 95,457 |
| 2018-01-25 | $4.45 | $4.50 | $4.45 | $4.47 | $3.41 | 261,343 |
| 2018-01-24 | $4.40 | $4.45 | $4.39 | $4.42 | $3.37 | 302,776 |
| 2018-01-23 | $4.38 | $4.41 | $4.33 | $4.35 | $3.32 | 376,773 |
| 2018-01-22 | $4.39 | $4.39 | $4.34 | $4.37 | $3.34 | 422,386 |
| 2018-01-19 | $4.40 | $4.40 | $4.36 | $4.37 | $3.34 | 266,681 |
| 2018-01-18 | $4.38 | $4.39 | $4.35 | $4.35 | $3.32 | 130,773 |
| 2018-01-17 | $4.38 | $4.40 | $4.36 | $4.37 | $3.34 | 205,873 |
| 2018-01-16 | $4.45 | $4.50 | $4.38 | $4.41 | $3.37 | 912,474 |
| 2018-01-12 | $4.36 | $4.47 | $4.30 | $4.39 | $3.35 | 2,104,575 |
| 2018-01-11 | $4.17 | $4.36 | $4.15 | $4.33 | $3.31 | 427,913 |
| 2018-01-10 | $4.10 | $4.14 | $4.07 | $4.11 | $3.14 | 143,895 |
| 2018-01-09 | $4.07 | $4.13 | $4.06 | $4.07 | $3.11 | 438,887 |
| 2018-01-08 | $4.07 | $4.10 | $4.05 | $4.08 | $3.11 | 297,085 |
| 2018-01-05 | $4.09 | $4.14 | $4.08 | $4.11 | $3.14 | 157,447 |
| 2018-01-04 | $4.05 | $4.14 | $4.03 | $4.08 | $3.11 | 243,920 |
| 2018-01-03 | $4.05 | $4.08 | $4.03 | $4.08 | $3.11 | 299,302 |
| 2018-01-02 | $4.06 | $4.10 | $4.05 | $4.07 | $3.11 | 271,796 |
| 2017-12-29 | $4.08 | $4.08 | $4.03 | $4.04 | $3.08 | 95,939 |
| 2017-12-28 | $4.07 | $4.08 | $4.05 | $4.06 | $3.10 | 97,199 |
| 2017-12-27 | $4.07 | $4.15 | $4.06 | $4.11 | $3.14 | 237,689 |
| 2017-12-26 | $4.02 | $4.07 | $4.02 | $4.07 | $3.11 | 46,729 |
| 2017-12-22 | $4.05 | $4.06 | $4.03 | $4.03 | $3.08 | 95,674 |
| 2017-12-21 | $4.01 | $4.09 | $4.00 | $4.03 | $3.08 | 376,313 |
| 2017-12-20 | $4.00 | $4.05 | $3.99 | $4.01 | $3.06 | 515,919 |
| 2017-12-19 | $3.96 | $4.00 | $3.93 | $3.94 | $3.01 | 649,690 |
| 2017-12-18 | $4.06 | $4.07 | $4.03 | $4.03 | $3.08 | 388,445 |
| 2017-12-15 | $4.07 | $4.10 | $4.06 | $4.07 | $3.11 | 87,574 |
| 2017-12-14 | $4.09 | $4.10 | $4.06 | $4.06 | $3.10 | 191,889 |
| 2017-12-13 | $4.07 | $4.13 | $4.05 | $4.09 | $3.12 | 136,846 |
| 2017-12-12 | $4.05 | $4.08 | $4.02 | $4.04 | $3.08 | 569,524 |
| 2017-12-11 | $4.06 | $4.09 | $4.03 | $4.06 | $3.10 | 239,683 |
| 2017-12-08 | $4.11 | $4.13 | $4.03 | $4.03 | $3.08 | 91,881 |
| 2017-12-07 | $4.01 | $4.12 | $4.01 | $4.10 | $3.13 | 378,195 |
| 2017-12-06 | $4.02 | $4.08 | $4.00 | $4.02 | $3.07 | 595,979 |
| 2017-12-05 | $4.11 | $4.15 | $4.07 | $4.13 | $3.15 | 467,096 |
| 2017-12-04 | $4.07 | $4.17 | $4.06 | $4.11 | $3.10 | 486,563 |
| 2017-12-01 | $4.16 | $4.24 | $4.14 | $4.17 | $3.04 | 503,355 |
| 2017-11-30 | $4.04 | $4.14 | $4.03 | $4.11 | $2.99 | 363,861 |
| 2017-11-29 | $4.04 | $4.07 | $3.98 | $4.02 | $2.93 | 198,584 |
| 2017-11-28 | $4.02 | $4.04 | $3.98 | $4.00 | $2.91 | 200,708 |
| 2017-11-27 | $3.97 | $4.04 | $3.96 | $4.02 | $2.93 | 389,970 |
| 2017-11-24 | $3.90 | $3.95 | $3.87 | $3.93 | $2.86 | 304,049 |
| 2017-11-22 | $3.89 | $3.90 | $3.85 | $3.88 | $2.83 | 275,697 |
| 2017-11-21 | $3.90 | $3.95 | $3.88 | $3.92 | $2.85 | 423,046 |
| 2017-11-20 | $3.90 | $3.95 | $3.88 | $3.92 | $2.85 | 253,400 |
| 2017-11-17 | $3.97 | $3.99 | $3.94 | $3.94 | $2.87 | 117,761 |
| 2017-11-16 | $3.95 | $4.01 | $3.91 | $3.96 | $2.88 | 102,442 |
| 2017-11-15 | $3.90 | $3.92 | $3.90 | $3.90 | $2.84 | 112,785 |
| 2017-11-14 | $3.97 | $3.98 | $3.92 | $3.94 | $2.87 | 300,451 |
| 2017-11-13 | $4.05 | $4.11 | $4.03 | $4.06 | $2.96 | 88,691 |
| 2017-11-10 | $4.11 | $4.16 | $4.08 | $4.09 | $2.98 | 117,591 |
| 2017-11-09 | $4.13 | $4.16 | $4.06 | $4.11 | $2.99 | 262,670 |
| 2017-11-08 | $4.25 | $4.26 | $4.22 | $4.23 | $3.08 | 53,858 |
| 2017-11-07 | $4.21 | $4.21 | $4.16 | $4.16 | $3.03 | 74,667 |
| 2017-11-06 | $4.27 | $4.27 | $4.22 | $4.24 | $3.09 | 35,172 |
| 2017-11-03 | $4.24 | $4.27 | $4.19 | $4.20 | $3.06 | 32,811 |
| 2017-11-02 | $4.24 | $4.27 | $4.23 | $4.24 | $3.09 | 44,172 |
| 2017-11-01 | $4.18 | $4.20 | $4.16 | $4.18 | $3.04 | 110,337 |
| 2017-10-31 | $4.14 | $4.21 | $4.14 | $4.17 | $3.04 | 163,308 |
| 2017-10-30 | $4.16 | $4.21 | $4.15 | $4.15 | $3.02 | 208,998 |
| 2017-10-27 | $4.27 | $4.29 | $4.14 | $4.27 | $3.11 | 83,856 |
| 2017-10-26 | $4.21 | $4.29 | $4.21 | $4.25 | $3.09 | 319,101 |
| 2017-10-25 | $4.24 | $4.25 | $4.18 | $4.22 | $3.07 | 421,974 |
| 2017-10-24 | $4.23 | $4.28 | $4.20 | $4.22 | $3.07 | 189,797 |
| 2017-10-23 | $4.21 | $4.30 | $4.19 | $4.19 | $3.05 | 475,089 |
| 2017-10-20 | $4.30 | $4.45 | $4.24 | $4.25 | $3.09 | 89,702 |
| 2017-10-19 | $4.22 | $4.25 | $4.17 | $4.23 | $3.08 | 97,685 |
| 2017-10-18 | $4.32 | $4.36 | $4.31 | $4.35 | $3.17 | 59,305 |
| 2017-10-17 | $4.43 | $4.43 | $4.32 | $4.34 | $3.16 | 163,361 |
| 2017-10-16 | $4.45 | $4.48 | $4.40 | $4.47 | $3.25 | 41,139 |
| 2017-10-13 | $4.40 | $4.46 | $4.40 | $4.44 | $3.23 | 22,785 |
| 2017-10-12 | $4.44 | $4.47 | $4.41 | $4.42 | $3.22 | 43,525 |
| 2017-10-11 | $4.50 | $4.51 | $4.41 | $4.44 | $3.23 | 61,116 |
| 2017-10-10 | $4.36 | $4.43 | $4.32 | $4.42 | $3.22 | 143,623 |
| 2017-10-09 | $4.40 | $4.44 | $4.39 | $4.41 | $3.21 | 98,720 |
| 2017-10-06 | $4.40 | $4.45 | $4.40 | $4.41 | $3.21 | 205,438 |
| 2017-10-05 | $4.39 | $4.44 | $4.39 | $4.44 | $3.23 | 67,265 |
| 2017-10-04 | $4.45 | $4.45 | $4.38 | $4.41 | $3.21 | 35,846 |
| 2017-10-03 | $4.38 | $4.42 | $4.35 | $4.42 | $3.22 | 70,606 |
| 2017-10-02 | $4.43 | $4.44 | $4.35 | $4.40 | $3.20 | 100,187 |
| 2017-09-29 | $4.43 | $4.50 | $4.41 | $4.44 | $3.23 | 41,580 |
| 2017-09-28 | $4.39 | $4.48 | $4.39 | $4.44 | $3.23 | 112,361 |
| 2017-09-27 | $4.41 | $4.42 | $4.36 | $4.39 | $3.20 | 129,322 |
| 2017-09-26 | $4.48 | $4.53 | $4.47 | $4.50 | $3.28 | 96,031 |
| 2017-09-25 | $4.50 | $4.61 | $4.46 | $4.53 | $3.30 | 111,077 |
| 2017-09-22 | $4.59 | $4.61 | $4.54 | $4.56 | $3.32 | 25,995 |
| 2017-09-21 | $4.53 | $4.61 | $4.53 | $4.58 | $3.34 | 71,299 |
| 2017-09-20 | $4.57 | $4.60 | $4.50 | $4.53 | $3.30 | 105,496 |
| 2017-09-19 | $4.44 | $4.59 | $4.44 | $4.53 | $3.30 | 220,526 |
| 2017-09-18 | $4.34 | $4.51 | $4.34 | $4.45 | $3.24 | 113,001 |
| 2017-09-15 | $4.30 | $4.42 | $4.30 | $4.33 | $3.15 | 129,390 |
| 2017-09-14 | $4.27 | $4.38 | $4.25 | $4.33 | $3.15 | 92,095 |
| 2017-09-13 | $4.23 | $4.26 | $4.23 | $4.23 | $3.08 | 60,283 |
| 2017-09-12 | $4.27 | $4.31 | $4.25 | $4.27 | $3.11 | 394,770 |
| 2017-09-11 | $4.23 | $4.35 | $4.23 | $4.29 | $3.12 | 1,214,498 |
| 2017-09-08 | $4.38 | $4.40 | $4.30 | $4.37 | $3.18 | 274,672 |
| 2017-09-07 | $4.40 | $4.42 | $4.31 | $4.34 | $3.16 | 274,745 |
| 2017-09-06 | $4.34 | $4.44 | $4.34 | $4.38 | $3.19 | 91,976 |
| 2017-09-05 | $4.34 | $4.37 | $4.30 | $4.34 | $3.16 | 102,321 |
| 2017-09-01 | $4.35 | $4.41 | $4.32 | $4.36 | $3.17 | 36,563 |
| 2017-08-31 | $4.30 | $4.34 | $4.26 | $4.30 | $3.13 | 83,159 |
| 2017-08-30 | $4.31 | $4.36 | $4.31 | $4.34 | $3.16 | 70,092 |
| 2017-08-29 | $4.29 | $4.33 | $4.26 | $4.32 | $3.15 | 95,925 |
| 2017-08-28 | $4.32 | $4.35 | $4.31 | $4.33 | $3.15 | 51,985 |
| 2017-08-25 | $4.35 | $4.38 | $4.32 | $4.36 | $3.17 | 67,150 |
| 2017-08-24 | $4.35 | $4.35 | $4.30 | $4.35 | $3.15 | 111,926 |
| 2017-08-23 | $4.36 | $4.41 | $4.33 | $4.35 | $3.15 | 86,502 |
| 2017-08-22 | $4.41 | $4.46 | $4.40 | $4.41 | $3.19 | 30,703 |
| 2017-08-21 | $4.42 | $4.42 | $4.39 | $4.41 | $3.19 | 92,193 |
| 2017-08-18 | $4.47 | $4.47 | $4.41 | $4.42 | $3.20 | 28,414 |
| 2017-08-17 | $4.51 | $4.56 | $4.43 | $4.44 | $3.22 | 112,545 |
| 2017-08-16 | $4.51 | $4.57 | $4.50 | $4.52 | $3.27 | 273,742 |
| 2017-08-15 | $4.57 | $4.59 | $4.49 | $4.50 | $3.26 | 141,201 |
| 2017-08-14 | $4.58 | $4.61 | $4.56 | $4.60 | $3.33 | 76,533 |
| 2017-08-11 | $4.50 | $4.59 | $4.49 | $4.53 | $3.28 | 205,021 |
| 2017-08-10 | $4.56 | $4.62 | $4.51 | $4.52 | $3.27 | 320,531 |
| 2017-08-09 | $4.74 | $4.76 | $4.70 | $4.72 | $3.42 | 209,774 |
| 2017-08-08 | $4.79 | $4.81 | $4.72 | $4.76 | $3.45 | 286,592 |
| 2017-08-07 | $4.69 | $4.93 | $4.69 | $4.78 | $3.46 | 675,642 |
| 2017-08-04 | $4.70 | $4.70 | $4.63 | $4.66 | $3.37 | 219,465 |
| 2017-08-03 | $4.59 | $4.76 | $4.57 | $4.67 | $3.38 | 230,296 |
| 2017-08-02 | $4.77 | $4.90 | $4.75 | $4.81 | $3.48 | 739,381 |
| 2017-08-01 | $4.80 | $4.85 | $4.76 | $4.78 | $3.46 | 580,846 |
| 2017-07-31 | $4.78 | $4.80 | $4.78 | $4.78 | $3.46 | 70,175 |
| 2017-07-28 | $4.80 | $4.87 | $4.80 | $4.85 | $3.51 | 163,308 |
| 2017-07-27 | $4.74 | $4.95 | $4.74 | $4.82 | $3.49 | 209,682 |
| 2017-07-26 | $4.77 | $4.78 | $4.73 | $4.74 | $3.43 | 47,774 |
| 2017-07-25 | $4.74 | $4.78 | $4.74 | $4.77 | $3.45 | 198,457 |
| 2017-07-24 | $4.72 | $4.72 | $4.68 | $4.71 | $3.41 | 78,195 |
| 2017-07-21 | $4.77 | $4.81 | $4.75 | $4.76 | $3.45 | 205,877 |
| 2017-07-20 | $4.77 | $4.78 | $4.72 | $4.78 | $3.46 | 253,524 |
| 2017-07-19 | $4.69 | $4.77 | $4.69 | $4.76 | $3.45 | 259,179 |
| 2017-07-18 | $4.74 | $4.79 | $4.72 | $4.78 | $3.46 | 525,092 |
| 2017-07-17 | $4.74 | $4.75 | $4.72 | $4.72 | $3.42 | 118,652 |
| 2017-07-14 | $4.83 | $4.83 | $4.79 | $4.83 | $3.50 | 80,231 |
| 2017-07-13 | $4.76 | $4.83 | $4.74 | $4.80 | $3.48 | 118,813 |
| 2017-07-12 | $4.75 | $4.79 | $4.73 | $4.76 | $3.45 | 151,228 |
| 2017-07-11 | $4.70 | $4.71 | $4.66 | $4.70 | $3.40 | 59,992 |
| 2017-07-10 | $4.56 | $4.74 | $4.56 | $4.70 | $3.40 | 375,950 |
| 2017-07-07 | $4.56 | $4.67 | $4.52 | $4.59 | $3.32 | 34,375 |
| 2017-07-06 | $4.60 | $4.62 | $4.56 | $4.57 | $3.31 | 62,885 |
| 2017-07-05 | $4.59 | $4.60 | $4.56 | $4.60 | $3.33 | 329,941 |
| 2017-07-03 | $4.54 | $4.71 | $4.51 | $4.61 | $3.34 | 458,927 |
| 2017-06-30 | $4.70 | $4.74 | $4.70 | $4.73 | $3.43 | 22,238 |
| 2017-06-29 | $4.75 | $4.75 | $4.67 | $4.69 | $3.40 | 385,511 |
| 2017-06-28 | $4.64 | $4.73 | $4.63 | $4.69 | $3.40 | 137,563 |
| 2017-06-27 | $4.56 | $4.59 | $4.53 | $4.54 | $3.29 | 71,636 |
| 2017-06-26 | $4.50 | $4.54 | $4.50 | $4.52 | $3.27 | 34,967 |
| 2017-06-23 | $4.50 | $4.56 | $4.45 | $4.51 | $3.27 | 34,297 |
| 2017-06-22 | $4.45 | $4.50 | $4.45 | $4.50 | $3.26 | 38,231 |
| 2017-06-21 | $4.47 | $4.53 | $4.46 | $4.50 | $3.26 | 68,284 |
| 2017-06-20 | $4.46 | $4.48 | $4.42 | $4.43 | $3.21 | 311,245 |
| 2017-06-19 | $4.50 | $4.52 | $4.44 | $4.48 | $3.24 | 208,010 |
| 2017-06-16 | $4.34 | $4.41 | $4.34 | $4.39 | $3.18 | 88,524 |
| 2017-06-15 | $4.33 | $4.37 | $4.33 | $4.37 | $3.16 | 797,091 |
| 2017-06-14 | $4.44 | $4.44 | $4.37 | $4.37 | $3.16 | 57,480 |
| 2017-06-13 | $4.42 | $4.44 | $4.40 | $4.42 | $3.20 | 85,429 |
| 2017-06-12 | $4.42 | $4.43 | $4.34 | $4.40 | $3.19 | 529,923 |
| 2017-06-09 | $4.28 | $4.37 | $4.23 | $4.34 | $3.14 | 186,491 |
| 2017-06-08 | $4.23 | $4.28 | $4.23 | $4.27 | $3.09 | 97,246 |
| 2017-06-07 | $4.28 | $4.28 | $4.21 | $4.25 | $3.08 | 2,134 |
| 2017-06-06 | $4.24 | $4.29 | $4.23 | $4.26 | $3.08 | 4,241 |
| 2017-06-05 | $4.21 | $4.31 | $4.18 | $4.29 | $3.11 | 482,467 |
| 2017-06-02 | $4.29 | $4.29 | $4.26 | $4.27 | $3.09 | 50,567 |
| 2017-06-01 | $4.25 | $4.44 | $4.24 | $4.31 | $3.10 | 434,729 |
| 2017-05-31 | $4.27 | $4.34 | $4.25 | $4.26 | $3.07 | 155,903 |
| 2017-05-30 | $4.29 | $4.29 | $4.26 | $4.26 | $3.07 | 57,878 |
| 2017-05-26 | $4.30 | $4.31 | $4.28 | $4.30 | $3.09 | 100,003 |
| 2017-05-25 | $4.35 | $4.35 | $4.27 | $4.31 | $3.10 | 133,542 |
| 2017-05-24 | $4.40 | $4.40 | $4.34 | $4.35 | $3.13 | 109,298 |
| 2017-05-23 | $4.36 | $4.39 | $4.33 | $4.34 | $3.12 | 74,736 |
| 2017-05-22 | $4.34 | $4.37 | $4.30 | $4.31 | $3.10 | 243,433 |
| 2017-05-19 | $4.26 | $4.41 | $4.26 | $4.33 | $3.12 | 107,384 |
| 2017-05-18 | $4.20 | $4.25 | $4.17 | $4.23 | $3.04 | 387,798 |
| 2017-05-17 | $4.21 | $4.26 | $4.16 | $4.21 | $3.03 | 263,342 |
| 2017-05-16 | $4.24 | $4.33 | $4.20 | $4.27 | $3.07 | 410,030 |
| 2017-05-15 | $4.23 | $4.27 | $4.21 | $4.22 | $3.04 | 265,284 |
| 2017-05-12 | $4.21 | $4.27 | $4.20 | $4.24 | $3.05 | 51,586 |
| 2017-05-11 | $4.21 | $4.27 | $4.17 | $4.25 | $3.06 | 629,762 |
| 2017-05-10 | $4.22 | $4.23 | $4.19 | $4.23 | $3.04 | 331,412 |
| 2017-05-09 | $4.29 | $4.29 | $4.23 | $4.25 | $3.06 | 135,440 |
| 2017-05-08 | $4.29 | $4.30 | $4.25 | $4.27 | $3.07 | 263,965 |
| 2017-05-05 | $4.19 | $4.22 | $4.13 | $4.21 | $3.03 | 160,610 |
| 2017-05-04 | $4.20 | $4.20 | $4.14 | $4.14 | $2.98 | 386,701 |
| 2017-05-03 | $4.23 | $4.24 | $4.22 | $4.24 | $3.05 | 204,414 |
| 2017-05-02 | $4.28 | $4.35 | $4.28 | $4.31 | $3.10 | 52,307 |
| 2017-05-01 | $4.32 | $4.32 | $4.27 | $4.29 | $3.09 | 70,035 |
| 2017-04-28 | $4.36 | $4.36 | $4.29 | $4.32 | $3.11 | 126,245 |
| 2017-04-27 | $4.26 | $4.35 | $4.25 | $4.32 | $3.11 | 564,251 |
| 2017-04-26 | $4.17 | $4.20 | $4.16 | $4.17 | $3.00 | 204,895 |
| 2017-04-25 | $4.16 | $4.22 | $4.16 | $4.21 | $3.03 | 298,646 |
| 2017-04-24 | $4.10 | $4.11 | $4.08 | $4.11 | $2.96 | 67,210 |
| 2017-04-21 | $4.08 | $4.09 | $4.05 | $4.07 | $2.93 | 59,305 |
| 2017-04-20 | $4.17 | $4.18 | $4.02 | $4.05 | $2.91 | 702,728 |
| 2017-04-19 | $4.19 | $4.19 | $4.15 | $4.16 | $2.99 | 109,833 |
| 2017-04-18 | $4.18 | $4.19 | $4.14 | $4.18 | $3.01 | 200,225 |
| 2017-04-17 | $4.24 | $4.25 | $4.18 | $4.25 | $3.06 | 56,257 |
| 2017-04-13 | $4.28 | $4.29 | $4.19 | $4.19 | $3.02 | 343,050 |
| 2017-04-12 | $4.30 | $4.32 | $4.28 | $4.32 | $3.11 | 144,621 |
| 2017-04-11 | $4.30 | $4.32 | $4.24 | $4.26 | $3.07 | 41,520 |
| 2017-04-10 | $4.33 | $4.33 | $4.26 | $4.26 | $3.07 | 35,623 |
| 2017-04-07 | $4.30 | $4.34 | $4.30 | $4.30 | $3.09 | 31,540 |
| 2017-04-06 | $4.32 | $4.36 | $4.29 | $4.31 | $3.10 | 334,246 |
| 2017-04-05 | $4.26 | $4.30 | $4.21 | $4.24 | $3.05 | 352,686 |
| 2017-04-04 | $4.19 | $4.22 | $4.16 | $4.19 | $3.02 | 235,289 |
| 2017-04-03 | $4.23 | $4.23 | $4.15 | $4.22 | $3.04 | 107,347 |
| 2017-03-31 | $4.30 | $4.30 | $4.20 | $4.26 | $3.07 | 76,990 |
| 2017-03-30 | $4.25 | $4.30 | $4.25 | $4.29 | $3.09 | 188,676 |
| 2017-03-29 | $4.28 | $4.33 | $4.27 | $4.31 | $3.10 | 268,205 |
| 2017-03-28 | $4.35 | $4.39 | $4.33 | $4.35 | $3.13 | 280,949 |
| 2017-03-27 | $4.34 | $4.43 | $4.31 | $4.37 | $3.15 | 359,517 |
| 2017-03-24 | $4.31 | $4.36 | $4.29 | $4.35 | $3.13 | 67,531 |
| 2017-03-23 | $4.27 | $4.39 | $4.27 | $4.38 | $3.15 | 270,262 |
| 2017-03-22 | $4.33 | $4.35 | $4.28 | $4.31 | $3.10 | 61,489 |
| 2017-03-21 | $4.38 | $4.41 | $4.30 | $4.31 | $3.10 | 139,399 |
| 2017-03-20 | $4.32 | $4.41 | $4.32 | $4.39 | $3.16 | 144,339 |
| 2017-03-17 | $4.38 | $4.41 | $4.36 | $4.37 | $3.11 | 846 |
| 2017-03-16 | $4.41 | $4.41 | $4.34 | $4.36 | $3.11 | 8,404 |
| 2017-03-15 | $4.31 | $4.38 | $4.28 | $4.37 | $3.11 | 241,920 |
| 2017-03-14 | $4.37 | $4.37 | $4.30 | $4.34 | $3.09 | 169,238 |
| 2017-03-13 | $4.43 | $4.44 | $4.36 | $4.42 | $3.15 | 202,531 |
| 2017-03-10 | $4.44 | $4.44 | $4.38 | $4.43 | $3.16 | 265,307 |
| 2017-03-09 | $4.36 | $4.59 | $4.36 | $4.40 | $3.14 | 485,257 |
| 2017-03-08 | $4.23 | $4.27 | $4.23 | $4.26 | $3.04 | 175,432 |
| 2017-03-07 | $4.24 | $4.27 | $4.22 | $4.24 | $3.02 | 194,535 |
| 2017-03-06 | $4.28 | $4.28 | $4.23 | $4.23 | $3.01 | 190,963 |
| 2017-03-03 | $4.23 | $4.29 | $4.16 | $4.27 | $3.04 | 136,278 |
| 2017-03-02 | $4.31 | $4.31 | $4.26 | $4.27 | $3.04 | 424,730 |
| 2017-03-01 | $4.31 | $4.33 | $4.30 | $4.30 | $3.06 | 320,755 |
| 2017-02-28 | $4.30 | $4.32 | $4.24 | $4.26 | $3.04 | 540,522 |
| 2017-02-27 | $4.26 | $4.30 | $4.24 | $4.25 | $3.03 | 300,780 |
| 2017-02-24 | $4.34 | $4.34 | $4.30 | $4.32 | $3.08 | 57,162 |
| 2017-02-23 | $4.34 | $4.36 | $4.32 | $4.33 | $3.09 | 262,450 |
| 2017-02-22 | $4.31 | $4.38 | $4.30 | $4.36 | $3.11 | 384,062 |
| 2017-02-21 | $4.46 | $4.47 | $4.42 | $4.43 | $3.16 | 419,436 |
| 2017-02-17 | $4.60 | $4.63 | $4.58 | $4.58 | $3.26 | 67,949 |
| 2017-02-16 | $4.59 | $4.63 | $4.59 | $4.62 | $3.29 | 122,084 |
| 2017-02-15 | $4.59 | $4.66 | $4.57 | $4.63 | $3.30 | 642,191 |
| 2017-02-14 | $4.70 | $4.70 | $4.64 | $4.65 | $3.31 | 358,581 |
| 2017-02-13 | $4.62 | $4.76 | $4.62 | $4.73 | $3.37 | 254,065 |
| 2017-02-10 | $4.57 | $4.67 | $4.57 | $4.66 | $3.32 | 77,421 |
| 2017-02-09 | $4.55 | $4.60 | $4.55 | $4.57 | $3.26 | 211,896 |
| 2017-02-08 | $4.53 | $4.60 | $4.53 | $4.55 | $3.24 | 403,465 |
| 2017-02-07 | $4.57 | $4.63 | $4.56 | $4.60 | $3.28 | 911,012 |
| 2017-02-06 | $4.55 | $4.64 | $4.55 | $4.63 | $3.30 | 165,394 |
| 2017-02-03 | $4.52 | $4.55 | $4.51 | $4.53 | $3.23 | 40,311 |
| 2017-02-02 | $4.55 | $4.57 | $4.50 | $4.55 | $3.24 | 175,253 |
| 2017-02-01 | $4.58 | $4.62 | $4.52 | $4.56 | $3.25 | 256,151 |
| 2017-01-31 | $4.58 | $4.64 | $4.54 | $4.60 | $3.28 | 204,634 |
| 2017-01-30 | $4.58 | $4.64 | $4.54 | $4.61 | $3.29 | 323,258 |
| 2017-01-27 | $4.61 | $4.67 | $4.61 | $4.64 | $3.31 | 79,005 |
| 2017-01-26 | $4.67 | $4.85 | $4.62 | $4.65 | $3.31 | 379,787 |
| 2017-01-25 | $4.75 | $4.80 | $4.73 | $4.80 | $3.42 | 237,944 |
| 2017-01-24 | $4.55 | $4.77 | $4.55 | $4.75 | $3.38 | 366,152 |
| 2017-01-23 | $4.52 | $4.55 | $4.50 | $4.53 | $3.23 | 258,783 |
| 2017-01-20 | $4.39 | $4.53 | $4.39 | $4.49 | $3.20 | 177,005 |
| 2017-01-19 | $4.41 | $4.46 | $4.38 | $4.41 | $3.14 | 445,229 |
| 2017-01-18 | $4.51 | $4.51 | $4.42 | $4.44 | $3.16 | 192,149 |
| 2017-01-17 | $4.52 | $4.55 | $4.50 | $4.54 | $3.24 | 180,638 |
| 2017-01-13 | $4.56 | $4.58 | $4.54 | $4.56 | $3.25 | 41,666 |
| 2017-01-12 | $4.57 | $4.58 | $4.52 | $4.56 | $3.25 | 243,435 |
| 2017-01-11 | $4.51 | $4.61 | $4.46 | $4.60 | $3.28 | 202,072 |
| 2017-01-10 | $4.48 | $4.54 | $4.42 | $4.48 | $3.19 | 423,845 |
| 2017-01-09 | $4.47 | $4.57 | $4.47 | $4.55 | $3.24 | 343,705 |
| 2017-01-06 | $4.41 | $4.44 | $4.36 | $4.42 | $3.15 | 124,278 |
| 2017-01-05 | $4.42 | $4.45 | $4.35 | $4.37 | $3.11 | 1,275,009 |
| 2017-01-04 | $4.09 | $4.27 | $4.09 | $4.24 | $3.02 | 557,417 |
| 2017-01-03 | $4.11 | $4.13 | $4.04 | $4.09 | $2.91 | 117,002 |
| 2016-12-30 | $4.07 | $4.16 | $4.05 | $4.11 | $2.93 | 97,496 |
| 2016-12-29 | $4.07 | $4.13 | $4.07 | $4.09 | $2.91 | 75,695 |
| 2016-12-28 | $4.08 | $4.12 | $4.03 | $4.05 | $2.89 | 72,934 |
| 2016-12-27 | $4.00 | $4.09 | $3.95 | $4.03 | $2.87 | 128,263 |
| 2016-12-23 | $3.99 | $4.03 | $3.99 | $4.01 | $2.86 | 58,587 |
| 2016-12-22 | $3.99 | $4.03 | $3.98 | $4.00 | $2.85 | 41,452 |
| 2016-12-21 | $3.93 | $3.95 | $3.90 | $3.92 | $2.79 | 76,655 |
| 2016-12-20 | $3.91 | $4.01 | $3.91 | $3.96 | $2.82 | 78,481 |
| 2016-12-19 | $3.98 | $3.99 | $3.94 | $3.96 | $2.82 | 91,998 |
| 2016-12-16 | $4.01 | $4.02 | $3.96 | $3.98 | $2.84 | 145,618 |
| 2016-12-15 | $4.02 | $4.05 | $3.98 | $4.03 | $2.84 | 91,352 |
| 2016-12-14 | $4.15 | $4.18 | $4.10 | $4.10 | $2.89 | 131,443 |
| 2016-12-13 | $4.15 | $4.20 | $4.11 | $4.17 | $2.94 | 122,127 |
| 2016-12-12 | $4.24 | $4.25 | $4.12 | $4.13 | $2.91 | 135,866 |
| 2016-12-09 | $4.25 | $4.27 | $4.23 | $4.24 | $2.99 | 117,824 |
| 2016-12-08 | $4.16 | $4.25 | $4.15 | $4.24 | $2.99 | 140,873 |
| 2016-12-07 | $4.15 | $4.17 | $4.12 | $4.17 | $2.94 | 53,662 |
| 2016-12-06 | $4.08 | $4.17 | $4.07 | $4.13 | $2.91 | 156,159 |
| 2016-12-05 | $3.98 | $4.04 | $3.98 | $4.03 | $2.84 | 172,085 |
| 2016-12-02 | $3.95 | $3.96 | $3.90 | $3.93 | $2.77 | 103,692 |
| 2016-12-01 | $3.92 | $3.97 | $3.92 | $3.93 | $2.77 | 126,912 |
| 2016-11-30 | $3.81 | $3.93 | $3.81 | $3.90 | $2.75 | 339,433 |
| 2016-11-29 | $3.75 | $3.78 | $3.73 | $3.75 | $2.64 | 103,294 |
| 2016-11-28 | $3.71 | $3.76 | $3.70 | $3.72 | $2.62 | 108,266 |
| 2016-11-25 | $3.77 | $3.77 | $3.70 | $3.70 | $2.61 | 38,070 |
| 2016-11-23 | $3.84 | $3.85 | $3.79 | $3.80 | $2.68 | 101,371 |
| 2016-11-22 | $3.90 | $3.92 | $3.87 | $3.90 | $2.75 | 144,022 |
| 2016-11-21 | $3.76 | $3.86 | $3.76 | $3.86 | $2.72 | 129,488 |
| 2016-11-18 | $3.78 | $3.83 | $3.74 | $3.81 | $2.68 | 62,885 |
| 2016-11-17 | $3.73 | $3.83 | $3.73 | $3.76 | $2.65 | 51,173 |
| 2016-11-16 | $3.73 | $3.77 | $3.71 | $3.75 | $2.64 | 95,277 |
| 2016-11-15 | $3.76 | $3.82 | $3.73 | $3.82 | $2.69 | 126,488 |
| 2016-11-14 | $3.82 | $3.82 | $3.76 | $3.77 | $2.66 | 59,037 |
| 2016-11-11 | $3.79 | $3.80 | $3.77 | $3.79 | $2.67 | 82,477 |
| 2016-11-10 | $3.80 | $3.82 | $3.75 | $3.81 | $2.68 | 243,447 |
| 2016-11-09 | $3.75 | $3.84 | $3.74 | $3.80 | $2.68 | 133,736 |
| 2016-11-08 | $3.72 | $3.82 | $3.72 | $3.81 | $2.68 | 135,331 |
| 2016-11-07 | $3.70 | $3.73 | $3.68 | $3.71 | $2.61 | 286,963 |
| 2016-11-04 | $3.58 | $3.61 | $3.58 | $3.60 | $2.54 | 229,868 |
| 2016-11-03 | $3.60 | $3.63 | $3.59 | $3.60 | $2.54 | 247,448 |
| 2016-11-02 | $3.53 | $3.55 | $3.52 | $3.54 | $2.49 | 266,285 |
| 2016-11-01 | $3.55 | $3.60 | $3.52 | $3.53 | $2.49 | 827,843 |
| 2016-10-31 | $3.56 | $3.59 | $3.53 | $3.53 | $2.49 | 287,141 |
| 2016-10-28 | $3.63 | $3.63 | $3.58 | $3.60 | $2.54 | 120,186 |
| 2016-10-27 | $3.67 | $3.67 | $3.63 | $3.63 | $2.56 | 154,280 |
| 2016-10-26 | $3.68 | $3.71 | $3.67 | $3.68 | $2.59 | 96,284 |
| 2016-10-25 | $3.71 | $3.72 | $3.69 | $3.69 | $2.60 | 137,309 |
| 2016-10-24 | $3.70 | $3.72 | $3.69 | $3.70 | $2.61 | 162,692 |
| 2016-10-21 | $3.72 | $3.72 | $3.68 | $3.72 | $2.62 | 61,903 |
| 2016-10-20 | $3.71 | $3.72 | $3.69 | $3.72 | $2.62 | 86,913 |
| 2016-10-19 | $3.73 | $3.77 | $3.73 | $3.76 | $2.65 | 56,017 |
| 2016-10-18 | $3.72 | $3.82 | $3.72 | $3.78 | $2.66 | 235,425 |
| 2016-10-17 | $3.77 | $3.80 | $3.71 | $3.75 | $2.64 | 79,677 |
| 2016-10-14 | $3.79 | $3.80 | $3.75 | $3.75 | $2.64 | 26,702 |
| 2016-10-13 | $3.80 | $3.80 | $3.74 | $3.80 | $2.68 | 59,083 |
| 2016-10-12 | $3.83 | $3.84 | $3.79 | $3.81 | $2.68 | 52,722 |
| 2016-10-11 | $3.85 | $3.93 | $3.79 | $3.80 | $2.68 | 106,230 |
| 2016-10-10 | $3.86 | $3.88 | $3.85 | $3.87 | $2.73 | 51,769 |
| 2016-10-07 | $3.85 | $3.85 | $3.80 | $3.82 | $2.69 | 21,449 |
| 2016-10-06 | $3.83 | $3.88 | $3.81 | $3.85 | $2.71 | 65,808 |
| 2016-10-05 | $3.84 | $3.85 | $3.78 | $3.83 | $2.70 | 180,572 |
| 2016-10-04 | $3.84 | $3.88 | $3.83 | $3.87 | $2.73 | 151,975 |
| 2016-10-03 | $3.88 | $3.88 | $3.84 | $3.87 | $2.73 | 27,364 |
| 2016-09-30 | $3.87 | $3.90 | $3.83 | $3.90 | $2.75 | 47,873 |
| 2016-09-29 | $3.88 | $3.91 | $3.86 | $3.87 | $2.73 | 104,329 |
| 2016-09-28 | $3.93 | $3.97 | $3.91 | $3.95 | $2.78 | 88,252 |
| 2016-09-27 | $3.92 | $3.98 | $3.92 | $3.98 | $2.80 | 63,457 |
| 2016-09-26 | $4.01 | $4.01 | $3.97 | $3.99 | $2.81 | 75,436 |
| 2016-09-23 | $4.05 | $4.06 | $4.04 | $4.06 | $2.86 | 44,535 |
| 2016-09-22 | $4.08 | $4.09 | $4.04 | $4.09 | $2.88 | 93,008 |
| 2016-09-21 | $3.99 | $4.11 | $3.99 | $4.11 | $2.89 | 74,634 |
| 2016-09-20 | $4.03 | $4.07 | $4.02 | $4.05 | $2.85 | 84,056 |
| 2016-09-19 | $4.00 | $4.00 | $3.95 | $3.95 | $2.78 | 18,634 |
| 2016-09-16 | $3.99 | $4.01 | $3.91 | $3.98 | $2.80 | 144,053 |
| 2016-09-15 | $3.96 | $4.00 | $3.93 | $4.00 | $2.82 | 37,206 |
| 2016-09-14 | $3.99 | $4.01 | $3.94 | $3.96 | $2.79 | 48,062 |
| 2016-09-13 | $4.04 | $4.06 | $3.94 | $3.95 | $2.78 | 149,304 |
| 2016-09-12 | $4.02 | $4.10 | $4.01 | $4.09 | $2.88 | 51,947 |
| 2016-09-09 | $4.14 | $4.14 | $4.03 | $4.05 | $2.85 | 165,086 |
| 2016-09-08 | $4.21 | $4.22 | $4.18 | $4.20 | $2.92 | 36,327 |
| 2016-09-07 | $4.22 | $4.26 | $4.18 | $4.18 | $2.91 | 71,610 |
| 2016-09-06 | $4.25 | $4.29 | $4.22 | $4.24 | $2.95 | 44,594 |
| 2016-09-02 | $4.25 | $4.34 | $4.23 | $4.29 | $2.99 | 56,863 |
| 2016-09-01 | $4.24 | $4.26 | $4.20 | $4.21 | $2.93 | 34,857 |
| 2016-08-31 | $4.21 | $4.29 | $4.19 | $4.28 | $2.98 | 159,523 |
| 2016-08-30 | $4.08 | $4.30 | $4.05 | $4.23 | $2.94 | 397,949 |
| 2016-08-29 | $4.04 | $4.09 | $4.01 | $4.02 | $2.80 | 166,474 |
| 2016-08-26 | $4.14 | $4.19 | $4.09 | $4.11 | $2.86 | 37,554 |
| 2016-08-25 | $4.19 | $4.19 | $4.13 | $4.13 | $2.88 | 45,472 |
| 2016-08-24 | $4.19 | $4.20 | $4.17 | $4.17 | $2.90 | 53,987 |
| 2016-08-23 | $4.16 | $4.21 | $4.16 | $4.19 | $2.92 | 62,354 |
| 2016-08-22 | $4.13 | $4.15 | $4.10 | $4.14 | $2.88 | 62,038 |
| 2016-08-19 | $4.06 | $4.09 | $4.04 | $4.08 | $2.84 | 41,723 |
| 2016-08-18 | $4.13 | $4.13 | $4.04 | $4.10 | $2.85 | 40,342 |
| 2016-08-17 | $4.13 | $4.16 | $4.09 | $4.16 | $2.90 | 28,620 |
| 2016-08-16 | $4.20 | $4.20 | $4.16 | $4.18 | $2.91 | 14,879 |
| 2016-08-15 | $4.09 | $4.19 | $4.07 | $4.18 | $2.91 | 70,591 |
| 2016-08-12 | $4.11 | $4.17 | $4.08 | $4.09 | $2.85 | 20,133 |
| 2016-08-11 | $4.14 | $4.16 | $4.12 | $4.16 | $2.90 | 73,263 |
| 2016-08-10 | $4.11 | $4.16 | $4.10 | $4.15 | $2.89 | 154,278 |
| 2016-08-09 | $3.99 | $4.00 | $3.98 | $4.00 | $2.78 | 41,196 |
| 2016-08-08 | $3.96 | $4.01 | $3.96 | $4.00 | $2.78 | 78,123 |
| 2016-08-05 | $3.95 | $3.99 | $3.94 | $3.95 | $2.75 | 122,328 |
| 2016-08-04 | $3.96 | $3.96 | $3.91 | $3.91 | $2.72 | 28,793 |
| 2016-08-03 | $3.98 | $4.01 | $3.91 | $3.91 | $2.72 | 253,252 |
| 2016-08-02 | $3.95 | $4.05 | $3.94 | $4.05 | $2.82 | 170,778 |
| 2016-08-01 | $4.03 | $4.03 | $3.98 | $4.00 | $2.78 | 66,120 |
| 2016-07-29 | $4.01 | $4.03 | $3.95 | $4.03 | $2.81 | 44,661 |
| 2016-07-28 | $4.09 | $4.09 | $3.96 | $4.00 | $2.78 | 84,493 |
| 2016-07-27 | $4.16 | $4.20 | $4.11 | $4.17 | $2.90 | 57,228 |
| 2016-07-26 | $4.16 | $4.20 | $4.14 | $4.20 | $2.92 | 79,895 |
| 2016-07-25 | $4.12 | $4.12 | $4.07 | $4.07 | $2.83 | 14,509 |
| 2016-07-22 | $4.12 | $4.13 | $4.08 | $4.12 | $2.87 | 176,291 |
| 2016-07-21 | $4.19 | $4.19 | $4.12 | $4.14 | $2.88 | 33,874 |
| 2016-07-20 | $4.14 | $4.21 | $4.13 | $4.21 | $2.93 | 55,402 |
| 2016-07-19 | $4.19 | $4.19 | $4.11 | $4.17 | $2.90 | 46,453 |
| 2016-07-18 | $4.13 | $4.22 | $4.13 | $4.22 | $2.94 | 49,264 |
| 2016-07-15 | $4.08 | $4.13 | $4.08 | $4.12 | $2.87 | 18,910 |
| 2016-07-14 | $4.10 | $4.17 | $4.10 | $4.14 | $2.88 | 86,552 |
| 2016-07-13 | $3.92 | $3.99 | $3.88 | $3.98 | $2.77 | 107,320 |
| 2016-07-12 | $3.95 | $3.98 | $3.93 | $3.96 | $2.76 | 86,047 |
| 2016-07-11 | $3.92 | $3.94 | $3.88 | $3.88 | $2.70 | 61,888 |
| 2016-07-08 | $3.85 | $3.90 | $3.80 | $3.88 | $2.70 | 53,324 |
| 2016-07-07 | $3.83 | $3.86 | $3.80 | $3.80 | $2.65 | 55,823 |
| 2016-07-06 | $3.75 | $3.76 | $3.70 | $3.74 | $2.60 | 91,342 |
| 2016-07-05 | $3.83 | $3.83 | $3.79 | $3.82 | $2.66 | 72,375 |
| 2016-07-01 | $3.88 | $3.96 | $3.88 | $3.92 | $2.73 | 59,723 |
| 2016-06-30 | $3.90 | $4.00 | $3.82 | $3.90 | $2.72 | 72,840 |
| 2016-06-29 | $3.92 | $3.94 | $3.83 | $3.93 | $2.74 | 111,027 |
| 2016-06-28 | $3.96 | $3.96 | $3.87 | $3.90 | $2.72 | 85,367 |
| 2016-06-27 | $3.88 | $3.90 | $3.76 | $3.80 | $2.65 | 128,837 |
| 2016-06-24 | $4.08 | $4.12 | $4.04 | $4.12 | $2.87 | 280,042 |
| 2016-06-23 | $4.25 | $4.30 | $4.21 | $4.30 | $2.99 | 193,846 |
| 2016-06-22 | $4.06 | $4.08 | $4.00 | $4.00 | $2.78 | 58,915 |
| 2016-06-21 | $4.08 | $4.08 | $4.00 | $4.01 | $2.79 | 78,020 |
| 2016-06-20 | $4.04 | $4.08 | $4.00 | $4.02 | $2.80 | 85,946 |
| 2016-06-17 | $3.90 | $3.91 | $3.86 | $3.90 | $2.72 | 69,920 |
| 2016-06-16 | $3.87 | $3.89 | $3.86 | $3.87 | $2.69 | 45,467 |
| 2016-06-15 | $3.97 | $4.00 | $3.95 | $3.97 | $2.76 | 64,788 |
| 2016-06-14 | $4.04 | $4.07 | $3.93 | $3.98 | $2.77 | 201,138 |
| 2016-06-13 | $4.01 | $4.08 | $4.01 | $4.02 | $2.80 | 141,662 |
| 2016-06-10 | $4.02 | $4.07 | $4.01 | $4.03 | $2.81 | 57,899 |
| 2016-06-09 | $4.19 | $4.19 | $4.07 | $4.07 | $2.83 | 66,598 |
| 2016-06-08 | $4.26 | $4.30 | $4.20 | $4.21 | $2.93 | 81,528 |
| 2016-06-07 | $4.30 | $4.30 | $4.24 | $4.25 | $2.96 | 91,135 |
| 2016-06-06 | $4.20 | $4.32 | $4.17 | $4.29 | $2.99 | 161,700 |
| 2016-06-03 | $4.10 | $4.18 | $4.09 | $4.18 | $2.91 | 111,470 |
| 2016-06-02 | $4.16 | $4.22 | $4.13 | $4.20 | $2.90 | 100,813 |
| 2016-06-01 | $4.13 | $4.18 | $4.10 | $4.16 | $2.88 | 59,426 |
| 2016-05-31 | $4.09 | $4.16 | $4.08 | $4.13 | $2.86 | 163,041 |
| 2016-05-27 | $4.08 | $4.10 | $4.02 | $4.05 | $2.80 | 82,933 |
| 2016-05-26 | $4.11 | $4.13 | $4.05 | $4.10 | $2.84 | 42,093 |
| 2016-05-25 | $4.10 | $4.13 | $4.08 | $4.11 | $2.84 | 73,281 |
| 2016-05-24 | $4.18 | $4.20 | $4.14 | $4.19 | $2.90 | 123,298 |
| 2016-05-23 | $4.06 | $4.19 | $4.05 | $4.14 | $2.86 | 153,217 |
| 2016-05-20 | $4.00 | $4.00 | $3.91 | $3.92 | $2.71 | 63,497 |
| 2016-05-19 | $3.93 | $3.98 | $3.86 | $3.95 | $2.73 | 119,354 |
| 2016-05-18 | $3.97 | $4.00 | $3.85 | $3.93 | $2.72 | 277,967 |
| 2016-05-17 | $4.25 | $4.30 | $4.22 | $4.28 | $2.96 | 101,498 |
| 2016-05-16 | $4.24 | $4.33 | $4.23 | $4.33 | $2.99 | 114,417 |
| 2016-05-13 | $4.36 | $4.44 | $4.33 | $4.38 | $3.03 | 173,393 |
| 2016-05-12 | $4.43 | $4.47 | $4.35 | $4.42 | $3.06 | 66,046 |
| 2016-05-11 | $4.44 | $4.44 | $4.38 | $4.42 | $3.06 | 24,376 |
| 2016-05-10 | $4.36 | $4.47 | $4.30 | $4.43 | $3.06 | 93,975 |
| 2016-05-09 | $4.41 | $4.42 | $4.32 | $4.37 | $3.02 | 62,089 |
| 2016-05-06 | $4.42 | $4.45 | $4.40 | $4.45 | $3.08 | 109,641 |
| 2016-05-05 | $4.51 | $4.51 | $4.38 | $4.48 | $3.10 | 243,208 |
| 2016-05-04 | $4.48 | $4.49 | $4.41 | $4.45 | $3.08 | 61,011 |
| 2016-05-03 | $4.56 | $4.58 | $4.43 | $4.48 | $3.10 | 95,907 |
| 2016-05-02 | $4.67 | $4.67 | $4.59 | $4.64 | $3.21 | 116,810 |
| 2016-04-29 | $4.90 | $4.92 | $4.83 | $4.91 | $3.40 | 47,576 |
| 2016-04-28 | $4.92 | $4.94 | $4.86 | $4.90 | $3.39 | 30,975 |
| 2016-04-27 | $4.99 | $4.99 | $4.90 | $4.95 | $3.42 | 38,408 |
| 2016-04-26 | $5.02 | $5.02 | $4.94 | $4.99 | $3.45 | 39,861 |
| 2016-04-25 | $4.92 | $5.00 | $4.86 | $5.00 | $3.46 | 128,917 |
| 2016-04-22 | $4.98 | $5.02 | $4.95 | $4.98 | $3.44 | 89,862 |
| 2016-04-21 | $4.91 | $4.97 | $4.90 | $4.96 | $3.43 | 116,921 |
| 2016-04-20 | $4.82 | $4.84 | $4.77 | $4.82 | $3.33 | 338,448 |
| 2016-04-19 | $4.70 | $4.77 | $4.68 | $4.77 | $3.30 | 133,504 |
| 2016-04-18 | $4.56 | $4.67 | $4.54 | $4.61 | $3.19 | 74,368 |
| 2016-04-15 | $4.49 | $4.49 | $4.44 | $4.47 | $3.09 | 21,965 |
| 2016-04-14 | $4.48 | $4.48 | $4.40 | $4.40 | $3.04 | 60,519 |
| 2016-04-13 | $4.42 | $4.47 | $4.39 | $4.46 | $3.08 | 48,752 |
| 2016-04-12 | $4.33 | $4.36 | $4.25 | $4.35 | $3.01 | 64,634 |
| 2016-04-11 | $4.29 | $4.30 | $4.23 | $4.28 | $2.96 | 38,892 |
| 2016-04-08 | $4.20 | $4.23 | $4.17 | $4.19 | $2.90 | 52,933 |
| 2016-04-07 | $4.18 | $4.18 | $4.10 | $4.15 | $2.87 | 57,806 |
| 2016-04-06 | $4.19 | $4.25 | $4.17 | $4.22 | $2.92 | 108,453 |
| 2016-04-05 | $4.28 | $4.30 | $4.20 | $4.23 | $2.93 | 77,018 |
| 2016-04-04 | $4.39 | $4.48 | $4.33 | $4.38 | $3.03 | 423,707 |
| 2016-04-01 | $4.26 | $4.34 | $4.15 | $4.34 | $3.00 | 107,612 |
| 2016-03-31 | $4.39 | $4.40 | $4.27 | $4.29 | $2.93 | 97,212 |
| 2016-03-30 | $4.38 | $4.42 | $4.32 | $4.36 | $2.98 | 75,942 |
| 2016-03-29 | $4.26 | $4.37 | $4.24 | $4.35 | $2.97 | 118,616 |
| 2016-03-28 | $4.21 | $4.27 | $4.17 | $4.23 | $2.89 | 63,819 |
| 2016-03-24 | $4.21 | $4.22 | $4.12 | $4.17 | $2.85 | 55,046 |
| 2016-03-23 | $4.27 | $4.27 | $4.20 | $4.20 | $2.87 | 69,479 |
| 2016-03-22 | $4.34 | $4.34 | $4.27 | $4.34 | $2.97 | 52,474 |
| 2016-03-21 | $4.36 | $4.36 | $4.31 | $4.34 | $2.97 | 40,607 |
| 2016-03-18 | $4.43 | $4.47 | $4.39 | $4.41 | $3.01 | 64,718 |
| 2016-03-17 | $4.37 | $4.46 | $4.35 | $4.43 | $3.03 | 79,410 |
| 2016-03-16 | $4.35 | $4.42 | $4.29 | $4.42 | $3.02 | 43,049 |
| 2016-03-15 | $4.37 | $4.38 | $4.32 | $4.34 | $2.97 | 83,289 |
| 2016-03-14 | $4.36 | $4.41 | $4.27 | $4.30 | $2.94 | 101,949 |
| 2016-03-11 | $4.47 | $4.50 | $4.41 | $4.47 | $3.05 | 80,100 |
| 2016-03-10 | $4.49 | $4.51 | $4.42 | $4.46 | $3.05 | 190,220 |
| 2016-03-09 | $4.47 | $4.52 | $4.46 | $4.52 | $3.09 | 60,895 |
| 2016-03-08 | $4.43 | $4.44 | $4.35 | $4.43 | $3.03 | 96,147 |
| 2016-03-07 | $4.41 | $4.52 | $4.40 | $4.44 | $3.03 | 306,742 |
| 2016-03-04 | $4.34 | $4.40 | $4.30 | $4.34 | $2.97 | 119,644 |
| 2016-03-03 | $4.31 | $4.40 | $4.31 | $4.37 | $2.99 | 75,174 |
| 2016-03-02 | $4.19 | $4.28 | $4.18 | $4.28 | $2.92 | 185,007 |
| 2016-03-01 | $3.99 | $4.11 | $3.97 | $4.04 | $2.76 | 874,623 |
| 2016-02-29 | $3.87 | $3.95 | $3.83 | $3.86 | $2.64 | 180,708 |
| 2016-02-26 | $3.91 | $3.94 | $3.87 | $3.87 | $2.64 | 444,410 |
| 2016-02-25 | $3.85 | $3.85 | $3.79 | $3.82 | $2.61 | 301,495 |
| 2016-02-24 | $3.85 | $3.91 | $3.79 | $3.85 | $2.63 | 881,806 |
| 2016-02-23 | $3.95 | $3.95 | $3.88 | $3.91 | $2.67 | 122,510 |
| 2016-02-22 | $4.00 | $4.02 | $3.95 | $3.95 | $2.70 | 157,497 |
| 2016-02-19 | $4.00 | $4.01 | $3.94 | $3.97 | $2.71 | 48,933 |
| 2016-02-18 | $4.01 | $4.05 | $3.99 | $4.03 | $2.75 | 139,864 |
| 2016-02-17 | $3.86 | $4.08 | $3.84 | $4.04 | $2.76 | 408,648 |
| 2016-02-16 | $3.94 | $4.00 | $3.88 | $3.98 | $2.72 | 142,879 |
| 2016-02-12 | $4.00 | $4.02 | $3.93 | $3.95 | $2.70 | 131,762 |
| 2016-02-11 | $3.95 | $4.00 | $3.92 | $4.00 | $2.73 | 173,541 |
| 2016-02-10 | $4.18 | $4.18 | $4.06 | $4.10 | $2.80 | 164,454 |
| 2016-02-09 | $4.26 | $4.29 | $4.17 | $4.23 | $2.89 | 343,811 |
| 2016-02-08 | $4.24 | $4.27 | $4.17 | $4.20 | $2.87 | 294,294 |
| 2016-02-05 | $4.18 | $4.24 | $4.18 | $4.21 | $2.88 | 120,550 |
| 2016-02-04 | $4.13 | $4.24 | $4.13 | $4.20 | $2.87 | 311,362 |
| 2016-02-03 | $4.00 | $4.08 | $3.94 | $4.08 | $2.79 | 312,758 |
| 2016-02-02 | $3.94 | $3.97 | $3.89 | $3.89 | $2.66 | 98,942 |
| 2016-02-01 | $4.04 | $4.06 | $3.98 | $4.04 | $2.76 | 147,208 |
| 2016-01-29 | $4.00 | $4.17 | $4.00 | $4.11 | $2.81 | 305,986 |
| 2016-01-28 | $3.98 | $4.10 | $3.93 | $4.05 | $2.77 | 227,514 |
| 2016-01-27 | $3.92 | $3.96 | $3.85 | $3.86 | $2.64 | 118,239 |
| 2016-01-26 | $3.82 | $3.98 | $3.80 | $3.90 | $2.67 | 140,094 |
| 2016-01-25 | $3.94 | $4.00 | $3.85 | $3.90 | $2.67 | 149,735 |
| 2016-01-22 | $4.02 | $4.10 | $3.96 | $4.04 | $2.76 | 316,218 |
| 2016-01-21 | $3.98 | $4.05 | $3.96 | $4.00 | $2.73 | 168,224 |
| 2016-01-20 | $4.00 | $4.01 | $3.76 | $3.96 | $2.71 | 310,865 |
| 2016-01-19 | $3.97 | $4.04 | $3.87 | $3.95 | $2.70 | 384,626 |
| 2016-01-15 | $3.72 | $3.79 | $3.69 | $3.75 | $2.56 | 256,122 |
| 2016-01-14 | $3.76 | $3.87 | $3.68 | $3.84 | $2.62 | 300,022 |
| 2016-01-13 | $3.98 | $3.98 | $3.82 | $3.83 | $2.62 | 213,746 |
| 2016-01-12 | $3.98 | $4.06 | $3.95 | $4.06 | $2.77 | 132,909 |
| 2016-01-11 | $4.12 | $4.13 | $3.97 | $4.00 | $2.73 | 260,869 |
| 2016-01-08 | $4.04 | $4.07 | $3.99 | $4.05 | $2.77 | 136,028 |
| 2016-01-07 | $4.06 | $4.07 | $3.97 | $4.02 | $2.75 | 144,102 |
| 2016-01-06 | $4.23 | $4.29 | $4.05 | $4.11 | $2.81 | 669,648 |
| 2016-01-05 | $4.29 | $4.30 | $4.10 | $4.19 | $2.86 | 346,713 |
| 2016-01-04 | $4.02 | $4.13 | $4.02 | $4.13 | $2.82 | 326,321 |
| 2015-12-31 | $4.04 | $4.08 | $4.01 | $4.05 | $2.77 | 338,418 |
| 2015-12-30 | $4.17 | $4.21 | $4.05 | $4.06 | $2.77 | 326,114 |
| 2015-12-29 | $4.37 | $4.37 | $4.19 | $4.30 | $2.94 | 191,483 |
| 2015-12-28 | $4.41 | $4.44 | $4.33 | $4.34 | $2.97 | 131,501 |
| 2015-12-24 | $4.35 | $4.39 | $4.34 | $4.38 | $2.99 | 341,208 |
| 2015-12-23 | $4.09 | $4.24 | $4.09 | $4.18 | $2.86 | 319,165 |
| 2015-12-22 | $4.02 | $4.10 | $4.01 | $4.10 | $2.80 | 402,310 |
| 2015-12-21 | $4.12 | $4.16 | $4.07 | $4.11 | $2.81 | 195,555 |
| 2015-12-18 | $4.24 | $4.24 | $4.03 | $4.11 | $2.81 | 707,799 |
| 2015-12-17 | $4.33 | $4.33 | $4.21 | $4.22 | $2.88 | 258,425 |
| 2015-12-16 | $4.23 | $4.28 | $4.18 | $4.27 | $2.92 | 195,753 |
| 2015-12-15 | $4.34 | $4.44 | $4.28 | $4.38 | $2.99 | 301,131 |
| 2015-12-14 | $4.39 | $4.40 | $4.21 | $4.40 | $3.01 | 381,546 |
| 2015-12-11 | $4.50 | $4.50 | $4.36 | $4.40 | $3.01 | 108,628 |
| 2015-12-10 | $4.49 | $4.60 | $4.46 | $4.47 | $3.05 | 199,107 |
| 2015-12-09 | $4.54 | $4.64 | $4.54 | $4.64 | $3.17 | 242,779 |
| 2015-12-08 | $4.68 | $4.70 | $4.54 | $4.56 | $3.12 | 132,735 |
| 2015-12-07 | $4.83 | $4.83 | $4.68 | $4.73 | $3.23 | 116,883 |
| 2015-12-04 | $4.79 | $4.94 | $4.76 | $4.79 | $3.27 | 127,739 |
| 2015-12-03 | $4.83 | $4.91 | $4.76 | $4.80 | $3.28 | 117,669 |
| 2015-12-02 | $4.96 | $4.97 | $4.83 | $4.85 | $3.31 | 158,850 |
| 2015-12-01 | $5.10 | $5.23 | $5.08 | $5.09 | $3.48 | 791,714 |
| 2015-11-30 | $4.87 | $5.10 | $4.87 | $5.06 | $3.46 | 190,177 |
| 2015-11-27 | $4.91 | $4.91 | $4.85 | $4.87 | $3.33 | 96,702 |
| 2015-11-25 | $4.85 | $4.96 | $4.82 | $4.86 | $3.28 | 125,362 |
| 2015-11-24 | $4.91 | $4.98 | $4.86 | $4.98 | $3.36 | 106,765 |
| 2015-11-23 | $4.95 | $5.05 | $4.90 | $4.96 | $3.34 | 166,499 |
| 2015-11-20 | $5.08 | $5.08 | $4.94 | $4.99 | $3.36 | 123,191 |
| 2015-11-19 | $5.06 | $5.12 | $5.03 | $5.06 | $3.41 | 53,883 |
| 2015-11-18 | $5.08 | $5.09 | $5.01 | $5.08 | $3.43 | 135,235 |
| 2015-11-17 | $5.19 | $5.24 | $5.09 | $5.10 | $3.44 | 216,420 |
| 2015-11-16 | $5.19 | $5.45 | $5.17 | $5.23 | $3.53 | 117,215 |
| 2015-11-13 | $5.17 | $5.20 | $5.09 | $5.13 | $3.46 | 126,344 |
| 2015-11-12 | $5.15 | $5.19 | $5.09 | $5.14 | $3.47 | 104,140 |
| 2015-11-11 | $5.25 | $5.26 | $5.15 | $5.17 | $3.49 | 74,587 |
| 2015-11-10 | $5.30 | $5.30 | $5.16 | $5.22 | $3.52 | 68,868 |
| 2015-11-09 | $5.22 | $5.25 | $5.11 | $5.23 | $3.53 | 158,924 |
| 2015-11-06 | $5.48 | $5.56 | $5.29 | $5.29 | $3.57 | 106,589 |
| 2015-11-05 | $5.41 | $5.71 | $5.38 | $5.39 | $3.63 | 336,410 |
| 2015-11-04 | $5.62 | $5.63 | $5.45 | $5.47 | $3.69 | 124,627 |
| 2015-11-03 | $5.39 | $5.58 | $5.39 | $5.54 | $3.74 | 435,111 |
| 2015-11-02 | $5.29 | $5.45 | $5.24 | $5.45 | $3.67 | 268,197 |
| 2015-10-30 | $5.58 | $5.65 | $5.42 | $5.54 | $3.74 | 80,737 |
| 2015-10-29 | $5.56 | $5.68 | $5.49 | $5.59 | $3.77 | 257,747 |
| 2015-10-28 | $5.58 | $5.63 | $5.45 | $5.51 | $3.72 | 96,113 |
| 2015-10-27 | $5.63 | $5.72 | $5.60 | $5.64 | $3.80 | 256,620 |
| 2015-10-26 | $5.77 | $5.86 | $5.68 | $5.69 | $3.84 | 127,186 |
| 2015-10-23 | $5.63 | $5.76 | $5.56 | $5.76 | $3.88 | 51,059 |
| 2015-10-22 | $5.54 | $5.61 | $5.51 | $5.61 | $3.78 | 37,345 |
| 2015-10-21 | $5.56 | $5.60 | $5.43 | $5.54 | $3.74 | 89,422 |
| 2015-10-20 | $5.46 | $5.51 | $5.39 | $5.46 | $3.68 | 69,988 |
| 2015-10-19 | $5.48 | $5.55 | $5.45 | $5.55 | $3.74 | 65,652 |
| 2015-10-16 | $5.65 | $5.68 | $5.61 | $5.62 | $3.79 | 86,361 |
| 2015-10-15 | $5.62 | $5.73 | $5.60 | $5.65 | $3.81 | 121,347 |
| 2015-10-14 | $5.54 | $5.58 | $5.39 | $5.54 | $3.74 | 199,794 |
| 2015-10-13 | $5.21 | $5.28 | $5.20 | $5.24 | $3.53 | 65,361 |
| 2015-10-12 | $5.29 | $5.37 | $5.25 | $5.36 | $3.61 | 162,357 |
| 2015-10-09 | $5.63 | $5.67 | $5.59 | $5.63 | $3.80 | 72,640 |
| 2015-10-08 | $5.68 | $5.70 | $5.56 | $5.63 | $3.80 | 55,068 |
| 2015-10-07 | $5.57 | $5.69 | $5.55 | $5.69 | $3.84 | 146,072 |
| 2015-10-06 | $5.34 | $5.45 | $5.29 | $5.30 | $3.57 | 163,950 |
| 2015-10-05 | $5.11 | $5.34 | $5.11 | $5.25 | $3.54 | 117,956 |
| 2015-10-02 | $5.01 | $5.13 | $4.95 | $5.06 | $3.41 | 156,907 |
| 2015-10-01 | $5.10 | $5.14 | $4.91 | $4.98 | $3.36 | 64,629 |
| 2015-09-30 | $5.08 | $5.12 | $5.07 | $5.12 | $3.45 | 195,385 |
| 2015-09-29 | $4.83 | $5.08 | $4.83 | $4.93 | $3.32 | 194,244 |
| 2015-09-28 | $5.04 | $5.04 | $4.81 | $4.86 | $3.28 | 126,852 |
| 2015-09-25 | $5.07 | $5.17 | $5.02 | $5.03 | $3.39 | 80,562 |
| 2015-09-24 | $5.26 | $5.26 | $5.07 | $5.08 | $3.43 | 104,337 |
| 2015-09-23 | $5.44 | $5.49 | $5.38 | $5.45 | $3.67 | 649,547 |
| 2015-09-22 | $5.42 | $5.55 | $5.35 | $5.50 | $3.71 | 113,348 |
| 2015-09-21 | $5.66 | $5.70 | $5.60 | $5.63 | $3.80 | 47,934 |
| 2015-09-18 | $5.83 | $5.83 | $5.71 | $5.73 | $3.86 | 102,594 |
| 2015-09-17 | $5.92 | $5.94 | $5.85 | $5.93 | $4.00 | 24,557 |
| 2015-09-16 | $5.93 | $6.10 | $5.93 | $5.99 | $4.04 | 49,194 |
| 2015-09-15 | $5.92 | $6.01 | $5.86 | $5.96 | $4.02 | 97,776 |
| 2015-09-14 | $5.90 | $5.93 | $5.85 | $5.90 | $3.98 | 74,991 |
| 2015-09-11 | $5.95 | $5.96 | $5.81 | $5.96 | $4.02 | 104,862 |
| 2015-09-10 | $6.02 | $6.02 | $5.87 | $5.93 | $4.00 | 72,686 |
| 2015-09-09 | $6.09 | $6.11 | $5.98 | $6.01 | $4.05 | 84,753 |
| 2015-09-08 | $6.12 | $6.12 | $5.96 | $6.07 | $4.09 | 131,254 |