Voya Global Equity Dividend and Premium Opportunity Fund (IGD) Exchange: NYSE
Data as of Aug. 21, 2025
$5.80 ($0.06) 1.05%
Voya Global Equity Dividend and Premium Opportunity Fund - Daily Information
Click for more stock information on Voya Global Equity Dividend and Premium Opportunity Fund.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $5.77 |
| Previous Close | $5.80 |
| High | $5.80 |
| Low | $5.77 |
| Adjusted Open | $5.77 |
| Previous Adjusted Close | $5.80 |
| Adjusted High | $5.80 |
| Adjusted Low | $5.77 |
Invest in Voya Global Equity Dividend and Premium Opportunity Fund (IGD)
Historical Stock Data for Voya Global Equity Dividend and Premium Opportunity Fund (IGD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | $5.77 | $5.80 | $5.77 | $5.80 | $5.80 | 165,213 |
| 2025-07-24 | $5.73 | $5.76 | $5.73 | $5.74 | $5.74 | 266,969 |
| 2025-07-23 | $5.83 | $5.86 | $5.72 | $5.72 | $5.72 | 620,809 |
| 2025-07-22 | $5.85 | $5.85 | $5.82 | $5.82 | $5.82 | 208,877 |
| 2025-07-21 | $5.84 | $5.86 | $5.82 | $5.86 | $5.86 | 209,210 |
| 2025-07-18 | $5.79 | $5.86 | $5.75 | $5.86 | $5.86 | 567,374 |
| 2025-07-17 | $5.78 | $5.78 | $5.76 | $5.77 | $5.77 | 147,113 |
| 2025-07-16 | $5.79 | $5.81 | $5.75 | $5.78 | $5.78 | 170,779 |
| 2025-07-15 | $5.85 | $5.85 | $5.75 | $5.78 | $5.78 | 447,131 |
| 2025-07-14 | $5.75 | $5.82 | $5.73 | $5.81 | $5.81 | 568,919 |
| 2025-07-11 | $5.80 | $5.80 | $5.76 | $5.77 | $5.77 | 106,135 |
| 2025-07-10 | $5.80 | $5.81 | $5.77 | $5.81 | $5.81 | 178,948 |
| 2025-07-09 | $5.78 | $5.79 | $5.76 | $5.78 | $5.78 | 191,399 |
| 2025-07-08 | $5.76 | $5.76 | $5.73 | $5.76 | $5.76 | 197,330 |
| 2025-07-07 | $5.77 | $5.78 | $5.72 | $5.72 | $5.72 | 157,148 |
| 2025-07-03 | $5.81 | $5.81 | $5.77 | $5.79 | $5.79 | 85,802 |
| 2025-07-02 | $5.82 | $5.82 | $5.76 | $5.80 | $5.80 | 176,709 |
| 2025-07-01 | $5.77 | $5.83 | $5.75 | $5.83 | $5.83 | 185,934 |
| 2025-06-30 | $5.81 | $5.82 | $5.78 | $5.80 | $5.75 | 300,845 |
| 2025-06-27 | $5.80 | $5.81 | $5.77 | $5.79 | $5.74 | 233,518 |
| 2025-06-26 | $5.77 | $5.78 | $5.76 | $5.78 | $5.73 | 142,395 |
| 2025-06-25 | $5.80 | $5.80 | $5.74 | $5.74 | $5.69 | 147,394 |
| 2025-06-24 | $5.68 | $5.80 | $5.67 | $5.80 | $5.75 | 415,727 |
| 2025-06-23 | $5.69 | $5.71 | $5.64 | $5.65 | $5.65 | 324,988 |
| 2025-06-20 | $5.70 | $5.73 | $5.66 | $5.70 | $5.70 | 293,829 |
| 2025-06-18 | $5.74 | $5.74 | $5.68 | $5.68 | $5.68 | 164,239 |
| 2025-06-17 | $5.76 | $5.77 | $5.72 | $5.74 | $5.74 | 180,366 |
| 2025-06-16 | $5.77 | $5.79 | $5.75 | $5.77 | $5.77 | 350,259 |
| 2025-06-13 | $5.76 | $5.76 | $5.72 | $5.75 | $5.75 | 130,282 |
| 2025-06-12 | $5.76 | $5.77 | $5.74 | $5.77 | $5.77 | 137,511 |
| 2025-06-11 | $5.73 | $5.76 | $5.72 | $5.75 | $5.75 | 218,672 |
| 2025-06-10 | $5.72 | $5.73 | $5.69 | $5.72 | $5.72 | 208,840 |
| 2025-06-09 | $5.71 | $5.72 | $5.70 | $5.71 | $5.71 | 81,280 |
| 2025-06-06 | $5.70 | $5.71 | $5.69 | $5.71 | $5.71 | 135,747 |
| 2025-06-05 | $5.71 | $5.71 | $5.65 | $5.67 | $5.67 | 113,240 |
| 2025-06-04 | $5.70 | $5.71 | $5.68 | $5.69 | $5.69 | 123,423 |
| 2025-06-03 | $5.67 | $5.71 | $5.66 | $5.71 | $5.71 | 178,077 |
| 2025-06-02 | $5.63 | $5.69 | $5.63 | $5.67 | $5.67 | 143,835 |
| 2025-05-30 | $5.69 | $5.72 | $5.68 | $5.72 | $5.67 | 141,451 |
| 2025-05-29 | $5.70 | $5.70 | $5.66 | $5.69 | $5.64 | 161,663 |
| 2025-05-28 | $5.68 | $5.70 | $5.66 | $5.67 | $5.62 | 126,880 |
| 2025-05-27 | $5.69 | $5.72 | $5.67 | $5.69 | $5.64 | 191,225 |
| 2025-05-23 | $5.65 | $5.67 | $5.62 | $5.65 | $5.60 | 175,182 |
| 2025-05-22 | $5.66 | $5.67 | $5.61 | $5.67 | $5.62 | 170,790 |
| 2025-05-21 | $5.72 | $5.73 | $5.65 | $5.66 | $5.61 | 294,178 |
| 2025-05-20 | $5.68 | $5.73 | $5.68 | $5.73 | $5.73 | 163,869 |
| 2025-05-19 | $5.67 | $5.68 | $5.65 | $5.68 | $5.68 | 86,531 |
| 2025-05-16 | $5.65 | $5.69 | $5.65 | $5.69 | $5.69 | 194,282 |
| 2025-05-15 | $5.66 | $5.67 | $5.60 | $5.62 | $5.62 | 389,654 |
| 2025-05-14 | $5.65 | $5.66 | $5.60 | $5.66 | $5.66 | 220,376 |
| 2025-05-13 | $5.65 | $5.65 | $5.61 | $5.63 | $5.63 | 166,506 |
| 2025-05-12 | $5.65 | $5.65 | $5.61 | $5.62 | $5.62 | 154,717 |
| 2025-05-09 | $5.63 | $5.64 | $5.58 | $5.59 | $5.59 | 96,724 |
| 2025-05-08 | $5.63 | $5.65 | $5.60 | $5.62 | $5.62 | 99,774 |
| 2025-05-07 | $5.58 | $5.65 | $5.57 | $5.59 | $5.59 | 559,094 |
| 2025-05-06 | $5.58 | $5.59 | $5.55 | $5.57 | $5.57 | 187,383 |
| 2025-05-05 | $5.61 | $5.61 | $5.57 | $5.58 | $5.58 | 160,767 |
| 2025-05-02 | $5.59 | $5.62 | $5.56 | $5.62 | $5.62 | 180,308 |
| 2025-05-01 | $5.58 | $5.60 | $5.52 | $5.56 | $5.56 | 122,920 |
| 2025-04-30 | $5.60 | $5.63 | $5.53 | $5.63 | $5.58 | 292,544 |
| 2025-04-29 | $5.55 | $5.65 | $5.54 | $5.62 | $5.57 | 263,261 |
| 2025-04-28 | $5.53 | $5.57 | $5.52 | $5.55 | $5.50 | 170,700 |
| 2025-04-25 | $5.52 | $5.54 | $5.50 | $5.53 | $5.48 | 118,502 |
| 2025-04-24 | $5.48 | $5.53 | $5.42 | $5.52 | $5.47 | 156,819 |
| 2025-04-23 | $5.53 | $5.57 | $5.48 | $5.48 | $5.43 | 199,374 |
| 2025-04-22 | $5.43 | $5.48 | $5.42 | $5.47 | $5.42 | 152,364 |
| 2025-04-21 | $5.44 | $5.45 | $5.33 | $5.39 | $5.34 | 228,494 |
| 2025-04-17 | $5.43 | $5.47 | $5.43 | $5.45 | $5.40 | 104,025 |
| 2025-04-16 | $5.45 | $5.50 | $5.38 | $5.42 | $5.37 | 236,299 |
| 2025-04-15 | $5.41 | $5.47 | $5.41 | $5.46 | $5.41 | 288,844 |
| 2025-04-14 | $5.33 | $5.41 | $5.31 | $5.36 | $5.31 | 259,528 |
| 2025-04-11 | $5.24 | $5.31 | $5.21 | $5.28 | $5.23 | 235,919 |
| 2025-04-10 | $5.40 | $5.40 | $5.21 | $5.24 | $5.19 | 230,330 |
| 2025-04-09 | $5.01 | $5.46 | $5.01 | $5.40 | $5.35 | 261,886 |
| 2025-04-08 | $5.19 | $5.28 | $5.04 | $5.10 | $5.05 | 339,126 |
| 2025-04-07 | $5.10 | $5.20 | $5.01 | $5.09 | $5.04 | 293,263 |
| 2025-04-04 | $5.52 | $5.55 | $5.25 | $5.25 | $5.20 | 401,713 |
| 2025-04-03 | $5.63 | $5.65 | $5.58 | $5.59 | $5.54 | 286,723 |
| 2025-04-02 | $5.67 | $5.70 | $5.65 | $5.70 | $5.65 | 203,875 |
| 2025-04-01 | $5.69 | $5.71 | $5.67 | $5.68 | $5.63 | 226,960 |
| 2025-03-31 | $5.72 | $5.77 | $5.69 | $5.77 | $5.77 | 281,318 |
| 2025-03-28 | $5.72 | $5.74 | $5.69 | $5.74 | $5.74 | 228,515 |
| 2025-03-27 | $5.71 | $5.73 | $5.69 | $5.72 | $5.72 | 168,286 |
| 2025-03-26 | $5.73 | $5.74 | $5.69 | $5.70 | $5.70 | 227,913 |
| 2025-03-25 | $5.71 | $5.73 | $5.69 | $5.73 | $5.73 | 569,470 |
| 2025-03-24 | $5.69 | $5.69 | $5.66 | $5.69 | $5.69 | 105,298 |
| 2025-03-21 | $5.66 | $5.66 | $5.63 | $5.66 | $5.66 | 106,891 |
| 2025-03-20 | $5.66 | $5.67 | $5.64 | $5.67 | $5.67 | 130,612 |
| 2025-03-19 | $5.63 | $5.67 | $5.60 | $5.67 | $5.67 | 147,112 |
| 2025-03-18 | $5.61 | $5.62 | $5.59 | $5.62 | $5.62 | 204,682 |
| 2025-03-17 | $5.58 | $5.62 | $5.56 | $5.61 | $5.61 | 211,870 |
| 2025-03-14 | $5.54 | $5.59 | $5.54 | $5.58 | $5.58 | 194,818 |
| 2025-03-13 | $5.54 | $5.55 | $5.50 | $5.50 | $5.50 | 110,701 |
| 2025-03-12 | $5.57 | $5.58 | $5.53 | $5.55 | $5.55 | 113,624 |
| 2025-03-11 | $5.56 | $5.58 | $5.54 | $5.55 | $5.55 | 224,816 |
| 2025-03-10 | $5.57 | $5.59 | $5.53 | $5.55 | $5.55 | 302,242 |
| 2025-03-07 | $5.55 | $5.60 | $5.53 | $5.60 | $5.60 | 220,967 |
| 2025-03-06 | $5.58 | $5.58 | $5.51 | $5.53 | $5.53 | 228,239 |
| 2025-03-05 | $5.53 | $5.61 | $5.53 | $5.60 | $5.60 | 290,983 |
| 2025-03-04 | $5.54 | $5.56 | $5.50 | $5.53 | $5.53 | 305,348 |
| 2025-03-03 | $5.57 | $5.59 | $5.52 | $5.55 | $5.55 | 302,208 |
| 2025-02-28 | $5.55 | $5.60 | $5.54 | $5.60 | $5.55 | 249,579 |
| 2025-02-27 | $5.56 | $5.56 | $5.53 | $5.54 | $5.49 | 126,744 |
| 2025-02-26 | $5.55 | $5.57 | $5.53 | $5.54 | $5.49 | 140,074 |
| 2025-02-25 | $5.54 | $5.56 | $5.52 | $5.55 | $5.50 | 162,937 |
| 2025-02-24 | $5.52 | $5.54 | $5.51 | $5.53 | $5.48 | 207,768 |
| 2025-02-21 | $5.52 | $5.53 | $5.49 | $5.51 | $5.46 | 160,829 |
| 2025-02-20 | $5.52 | $5.53 | $5.49 | $5.49 | $5.44 | 170,353 |
| 2025-02-19 | $5.51 | $5.53 | $5.49 | $5.53 | $5.48 | 176,189 |
| 2025-02-18 | $5.50 | $5.52 | $5.48 | $5.51 | $5.46 | 222,046 |
| 2025-02-14 | $5.50 | $5.50 | $5.46 | $5.48 | $5.43 | 151,261 |
| 2025-02-13 | $5.48 | $5.49 | $5.46 | $5.48 | $5.43 | 151,186 |
| 2025-02-12 | $5.43 | $5.47 | $5.41 | $5.45 | $5.40 | 185,828 |
| 2025-02-11 | $5.43 | $5.44 | $5.41 | $5.44 | $5.39 | 186,491 |
| 2025-02-10 | $5.43 | $5.45 | $5.40 | $5.41 | $5.36 | 254,135 |
| 2025-02-07 | $5.46 | $5.46 | $5.40 | $5.42 | $5.37 | 195,005 |
| 2025-02-06 | $5.46 | $5.47 | $5.41 | $5.45 | $5.40 | 308,712 |
| 2025-02-05 | $5.44 | $5.44 | $5.41 | $5.44 | $5.39 | 188,558 |
| 2025-02-04 | $5.43 | $5.45 | $5.41 | $5.43 | $5.38 | 181,940 |
| 2025-02-03 | $5.38 | $5.41 | $5.31 | $5.41 | $5.36 | 231,141 |
| 2025-01-31 | $5.46 | $5.48 | $5.42 | $5.45 | $5.35 | 357,073 |
| 2025-01-30 | $5.48 | $5.48 | $5.44 | $5.47 | $5.37 | 437,469 |
| 2025-01-29 | $5.49 | $5.51 | $5.44 | $5.46 | $5.36 | 456,105 |
| 2025-01-28 | $5.49 | $5.50 | $5.46 | $5.49 | $5.39 | 301,900 |
| 2025-01-27 | $5.49 | $5.52 | $5.46 | $5.49 | $5.39 | 322,024 |
| 2025-01-24 | $5.49 | $5.53 | $5.46 | $5.53 | $5.53 | 202,631 |
| 2025-01-23 | $5.48 | $5.49 | $5.45 | $5.49 | $5.49 | 127,468 |
| 2025-01-22 | $5.52 | $5.52 | $5.46 | $5.46 | $5.46 | 192,670 |
| 2025-01-21 | $5.52 | $5.53 | $5.49 | $5.53 | $5.53 | 252,865 |
| 2025-01-17 | $5.47 | $5.52 | $5.44 | $5.48 | $5.48 | 1,696,534 |
| 2025-01-16 | $5.44 | $5.45 | $5.41 | $5.45 | $5.45 | 328,483 |
| 2025-01-15 | $5.41 | $5.49 | $5.39 | $5.42 | $5.42 | 375,765 |
| 2025-01-14 | $5.33 | $5.35 | $5.31 | $5.34 | $5.34 | 343,910 |
| 2025-01-13 | $5.26 | $5.31 | $5.25 | $5.28 | $5.28 | 514,997 |
| 2025-01-10 | $5.38 | $5.38 | $5.30 | $5.33 | $5.33 | 209,517 |
| 2025-01-08 | $5.35 | $5.38 | $5.32 | $5.38 | $5.38 | 294,713 |
| 2025-01-07 | $5.41 | $5.41 | $5.34 | $5.34 | $5.34 | 190,927 |
| 2025-01-06 | $5.44 | $5.48 | $5.38 | $5.40 | $5.40 | 281,654 |
| 2025-01-03 | $5.43 | $5.47 | $5.35 | $5.46 | $5.46 | 327,603 |
| 2025-01-02 | $5.43 | $5.43 | $5.37 | $5.41 | $5.41 | 220,932 |
| 2024-12-31 | $5.38 | $5.42 | $5.36 | $5.42 | $5.42 | 190,274 |
| 2024-12-30 | $5.41 | $5.41 | $5.35 | $5.38 | $5.38 | 191,871 |
| 2024-12-27 | $5.53 | $5.53 | $5.46 | $5.51 | $5.46 | 189,683 |
| 2024-12-26 | $5.51 | $5.53 | $5.50 | $5.53 | $5.48 | 205,728 |
| 2024-12-24 | $5.48 | $5.52 | $5.48 | $5.51 | $5.46 | 91,545 |
| 2024-12-23 | $5.45 | $5.46 | $5.41 | $5.45 | $5.40 | 217,082 |
| 2024-12-20 | $5.35 | $5.45 | $5.34 | $5.45 | $5.40 | 184,652 |
| 2024-12-19 | $5.42 | $5.44 | $5.31 | $5.34 | $5.29 | 239,373 |
| 2024-12-18 | $5.47 | $5.52 | $5.37 | $5.39 | $5.34 | 154,711 |
| 2024-12-17 | $5.51 | $5.53 | $5.46 | $5.46 | $5.41 | 204,845 |
| 2024-12-16 | $5.55 | $5.58 | $5.51 | $5.53 | $5.48 | 240,408 |
| 2024-12-13 | $5.48 | $5.54 | $5.47 | $5.52 | $5.47 | 198,953 |
| 2024-12-12 | $5.51 | $5.51 | $5.47 | $5.48 | $5.43 | 183,491 |
| 2024-12-11 | $5.57 | $5.58 | $5.52 | $5.53 | $5.48 | 143,944 |
| 2024-12-10 | $5.57 | $5.58 | $5.53 | $5.54 | $5.49 | 218,129 |
| 2024-12-09 | $5.61 | $5.62 | $5.54 | $5.54 | $5.49 | 183,318 |
| 2024-12-06 | $5.60 | $5.61 | $5.58 | $5.61 | $5.56 | 144,896 |
| 2024-12-05 | $5.60 | $5.61 | $5.57 | $5.61 | $5.56 | 216,002 |
| 2024-12-04 | $5.63 | $5.64 | $5.57 | $5.59 | $5.54 | 194,704 |
| 2024-12-03 | $5.60 | $5.64 | $5.60 | $5.63 | $5.58 | 201,304 |
| 2024-12-02 | $5.61 | $5.62 | $5.56 | $5.60 | $5.60 | 174,307 |
| 2024-11-29 | $5.63 | $5.66 | $5.61 | $5.65 | $5.60 | 117,324 |
| 2024-11-27 | $5.60 | $5.64 | $5.57 | $5.62 | $5.57 | 176,394 |
| 2024-11-26 | $5.61 | $5.61 | $5.56 | $5.59 | $5.54 | 173,299 |
| 2024-11-25 | $5.59 | $5.62 | $5.57 | $5.62 | $5.57 | 235,253 |
| 2024-11-22 | $5.56 | $5.58 | $5.54 | $5.56 | $5.56 | 211,227 |
| 2024-11-21 | $5.57 | $5.58 | $5.52 | $5.56 | $5.56 | 329,596 |
| 2024-11-20 | $5.59 | $5.59 | $5.53 | $5.54 | $5.54 | 220,235 |
| 2024-11-19 | $5.54 | $5.58 | $5.52 | $5.58 | $5.58 | 247,071 |
| 2024-11-18 | $5.51 | $5.58 | $5.50 | $5.55 | $5.55 | 207,344 |
| 2024-11-15 | $5.52 | $5.55 | $5.48 | $5.51 | $5.51 | 278,448 |
| 2024-11-14 | $5.52 | $5.55 | $5.49 | $5.52 | $5.52 | 157,682 |
| 2024-11-13 | $5.53 | $5.55 | $5.49 | $5.49 | $5.49 | 152,632 |
| 2024-11-12 | $5.56 | $5.57 | $5.51 | $5.52 | $5.52 | 176,533 |
| 2024-11-11 | $5.51 | $5.57 | $5.49 | $5.55 | $5.55 | 181,285 |
| 2024-11-08 | $5.52 | $5.53 | $5.50 | $5.51 | $5.51 | 110,369 |
| 2024-11-07 | $5.46 | $5.53 | $5.45 | $5.52 | $5.52 | 249,123 |
| 2024-11-06 | $5.48 | $5.48 | $5.45 | $5.45 | $5.45 | 272,027 |
| 2024-11-05 | $5.38 | $5.42 | $5.38 | $5.40 | $5.40 | 169,664 |
| 2024-11-04 | $5.38 | $5.40 | $5.33 | $5.35 | $5.35 | 345,884 |
| 2024-11-01 | $5.36 | $5.42 | $5.36 | $5.40 | $5.40 | 156,544 |
| 2024-10-31 | $5.43 | $5.44 | $5.37 | $5.41 | $5.41 | 262,094 |
| 2024-10-30 | $5.40 | $5.45 | $5.40 | $5.44 | $5.44 | 222,003 |
| 2024-10-29 | $5.43 | $5.45 | $5.42 | $5.42 | $5.42 | 172,759 |
| 2024-10-28 | $5.46 | $5.48 | $5.42 | $5.43 | $5.43 | 346,529 |
| 2024-10-25 | $5.59 | $5.60 | $5.44 | $5.46 | $5.46 | 1,026,156 |
| 2024-10-24 | $5.58 | $5.63 | $5.58 | $5.62 | $5.62 | 165,524 |
| 2024-10-23 | $5.63 | $5.65 | $5.57 | $5.57 | $5.57 | 94,098 |
| 2024-10-22 | $5.63 | $5.65 | $5.61 | $5.65 | $5.65 | 160,496 |
| 2024-10-21 | $5.62 | $5.65 | $5.60 | $5.63 | $5.63 | 303,819 |
| 2024-10-18 | $5.63 | $5.63 | $5.59 | $5.62 | $5.62 | 144,673 |
| 2024-10-17 | $5.61 | $5.62 | $5.58 | $5.62 | $5.62 | 157,254 |
| 2024-10-16 | $5.54 | $5.59 | $5.53 | $5.57 | $5.57 | 252,111 |
| 2024-10-15 | $5.60 | $5.60 | $5.52 | $5.54 | $5.54 | 268,574 |
| 2024-10-14 | $5.59 | $5.60 | $5.58 | $5.60 | $5.60 | 158,214 |
| 2024-10-11 | $5.56 | $5.60 | $5.55 | $5.60 | $5.60 | 155,758 |
| 2024-10-10 | $5.58 | $5.58 | $5.48 | $5.55 | $5.55 | 470,730 |
| 2024-10-09 | $5.52 | $5.58 | $5.50 | $5.58 | $5.58 | 131,475 |
| 2024-10-08 | $5.50 | $5.53 | $5.49 | $5.52 | $5.52 | 147,170 |
| 2024-10-07 | $5.52 | $5.53 | $5.47 | $5.49 | $5.49 | 189,361 |
| 2024-10-04 | $5.51 | $5.54 | $5.48 | $5.52 | $5.52 | 283,746 |
| 2024-10-03 | $5.52 | $5.53 | $5.47 | $5.51 | $5.51 | 309,603 |
| 2024-10-02 | $5.54 | $5.55 | $5.50 | $5.55 | $5.55 | 233,298 |
| 2024-10-01 | $5.56 | $5.60 | $5.47 | $5.55 | $5.55 | 512,622 |
| 2024-09-30 | $5.59 | $5.68 | $5.55 | $5.64 | $5.59 | 343,120 |
| 2024-09-27 | $5.64 | $5.66 | $5.57 | $5.60 | $5.55 | 223,784 |
| 2024-09-26 | $5.58 | $5.67 | $5.56 | $5.64 | $5.59 | 267,776 |
| 2024-09-25 | $5.64 | $5.66 | $5.55 | $5.57 | $5.52 | 221,662 |
| 2024-09-24 | $5.64 | $5.65 | $5.61 | $5.65 | $5.60 | 98,795 |
| 2024-09-23 | $5.60 | $5.63 | $5.58 | $5.63 | $5.58 | 86,090 |
| 2024-09-20 | $5.63 | $5.65 | $5.56 | $5.57 | $5.52 | 114,120 |
| 2024-09-19 | $5.65 | $5.66 | $5.61 | $5.64 | $5.59 | 181,597 |
| 2024-09-18 | $5.61 | $5.67 | $5.61 | $5.61 | $5.56 | 184,426 |
| 2024-09-17 | $5.64 | $5.65 | $5.61 | $5.64 | $5.59 | 152,821 |
| 2024-09-16 | $5.63 | $5.64 | $5.59 | $5.63 | $5.58 | 140,809 |
| 2024-09-13 | $5.56 | $5.61 | $5.56 | $5.61 | $5.61 | 129,474 |
| 2024-09-12 | $5.54 | $5.56 | $5.50 | $5.54 | $5.54 | 180,357 |
| 2024-09-11 | $5.54 | $5.55 | $5.50 | $5.55 | $5.55 | 206,954 |
| 2024-09-10 | $5.60 | $5.60 | $5.52 | $5.54 | $5.54 | 271,694 |
| 2024-09-09 | $5.54 | $5.60 | $5.53 | $5.60 | $5.60 | 109,374 |
| 2024-09-06 | $5.58 | $5.60 | $5.51 | $5.52 | $5.52 | 219,336 |
| 2024-09-05 | $5.60 | $5.62 | $5.57 | $5.60 | $5.60 | 146,916 |
| 2024-09-04 | $5.54 | $5.60 | $5.54 | $5.59 | $5.59 | 159,058 |
| 2024-09-03 | $5.59 | $5.60 | $5.55 | $5.58 | $5.58 | 173,677 |
| 2024-08-30 | $5.60 | $5.65 | $5.60 | $5.64 | $5.59 | 245,989 |
| 2024-08-29 | $5.58 | $5.62 | $5.56 | $5.60 | $5.55 | 177,653 |
| 2024-08-28 | $5.67 | $5.70 | $5.56 | $5.58 | $5.53 | 384,857 |
| 2024-08-27 | $5.68 | $5.68 | $5.62 | $5.67 | $5.62 | 206,114 |
| 2024-08-26 | $5.63 | $5.69 | $5.63 | $5.68 | $5.63 | 198,286 |
| 2024-08-23 | $5.61 | $5.64 | $5.59 | $5.59 | $5.54 | 146,333 |
| 2024-08-22 | $5.57 | $5.60 | $5.56 | $5.59 | $5.54 | 224,128 |
| 2024-08-21 | $5.56 | $5.60 | $5.55 | $5.57 | $5.52 | 175,270 |
| 2024-08-20 | $5.61 | $5.62 | $5.52 | $5.55 | $5.50 | 188,180 |
| 2024-08-19 | $5.63 | $5.63 | $5.57 | $5.59 | $5.54 | 291,167 |
| 2024-08-16 | $5.61 | $5.65 | $5.60 | $5.62 | $5.57 | 203,341 |
| 2024-08-15 | $5.62 | $5.64 | $5.58 | $5.61 | $5.56 | 172,650 |
| 2024-08-14 | $5.52 | $5.58 | $5.48 | $5.56 | $5.51 | 236,517 |
| 2024-08-13 | $5.51 | $5.52 | $5.43 | $5.51 | $5.46 | 228,196 |
| 2024-08-12 | $5.53 | $5.53 | $5.45 | $5.48 | $5.43 | 169,507 |
| 2024-08-09 | $5.50 | $5.53 | $5.43 | $5.50 | $5.45 | 208,261 |
| 2024-08-08 | $5.40 | $5.52 | $5.37 | $5.51 | $5.46 | 191,891 |
| 2024-08-07 | $5.41 | $5.49 | $5.36 | $5.37 | $5.32 | 371,315 |
| 2024-08-06 | $5.31 | $5.41 | $5.31 | $5.36 | $5.31 | 254,613 |
| 2024-08-05 | $5.32 | $5.40 | $5.26 | $5.30 | $5.25 | 234,907 |
| 2024-08-02 | $5.47 | $5.50 | $5.38 | $5.44 | $5.39 | 364,077 |
| 2024-08-01 | $5.57 | $5.62 | $5.47 | $5.52 | $5.47 | 450,439 |
| 2024-07-31 | $5.62 | $5.65 | $5.57 | $5.62 | $5.52 | 233,424 |
| 2024-07-30 | $5.58 | $5.61 | $5.56 | $5.57 | $5.47 | 266,606 |
| 2024-07-29 | $5.56 | $5.58 | $5.52 | $5.57 | $5.47 | 527,508 |
| 2024-07-26 | $5.51 | $5.54 | $5.47 | $5.52 | $5.42 | 233,180 |
| 2024-07-25 | $5.44 | $5.50 | $5.44 | $5.45 | $5.35 | 206,348 |
| 2024-07-24 | $5.38 | $5.45 | $5.37 | $5.42 | $5.32 | 358,391 |
| 2024-07-23 | $5.47 | $5.49 | $5.41 | $5.41 | $5.31 | 333,567 |
| 2024-07-22 | $5.49 | $5.50 | $5.44 | $5.46 | $5.36 | 257,482 |
| 2024-07-19 | $5.41 | $5.52 | $5.39 | $5.52 | $5.42 | 2,608,699 |
| 2024-07-18 | $5.39 | $5.43 | $5.36 | $5.39 | $5.29 | 495,787 |
| 2024-07-17 | $5.29 | $5.37 | $5.29 | $5.36 | $5.26 | 448,437 |
| 2024-07-16 | $5.32 | $5.40 | $5.28 | $5.30 | $5.21 | 733,203 |
| 2024-07-15 | $5.25 | $5.32 | $5.21 | $5.31 | $5.22 | 706,204 |
| 2024-07-12 | $5.20 | $5.25 | $5.18 | $5.21 | $5.12 | 192,693 |
| 2024-07-11 | $5.16 | $5.18 | $5.12 | $5.18 | $5.09 | 205,508 |
| 2024-07-10 | $5.13 | $5.14 | $5.11 | $5.14 | $5.04 | 153,870 |
| 2024-07-09 | $5.12 | $5.13 | $5.09 | $5.12 | $5.03 | 176,027 |
| 2024-07-08 | $5.14 | $5.14 | $5.10 | $5.11 | $5.02 | 154,579 |
| 2024-07-05 | $5.19 | $5.19 | $5.12 | $5.15 | $5.15 | 131,263 |
| 2024-07-03 | $5.18 | $5.19 | $5.14 | $5.16 | $5.16 | 138,831 |
| 2024-07-02 | $5.11 | $5.18 | $5.10 | $5.18 | $5.18 | 262,183 |
| 2024-07-01 | $5.10 | $5.17 | $5.10 | $5.10 | $5.10 | 445,308 |
| 2024-06-28 | $5.18 | $5.19 | $5.14 | $5.14 | $5.09 | 311,016 |
| 2024-06-27 | $5.16 | $5.19 | $5.15 | $5.17 | $5.12 | 79,973 |
| 2024-06-26 | $5.18 | $5.18 | $5.16 | $5.16 | $5.11 | 130,918 |
| 2024-06-25 | $5.18 | $5.21 | $5.16 | $5.18 | $5.13 | 205,875 |
| 2024-06-24 | $5.15 | $5.18 | $5.15 | $5.16 | $5.11 | 132,561 |
| 2024-06-21 | $5.15 | $5.17 | $5.14 | $5.17 | $5.12 | 129,326 |
| 2024-06-20 | $5.16 | $5.19 | $5.12 | $5.14 | $5.09 | 187,838 |
| 2024-06-18 | $5.09 | $5.15 | $5.09 | $5.13 | $5.08 | 129,982 |
| 2024-06-17 | $5.09 | $5.11 | $5.06 | $5.11 | $5.11 | 282,973 |
| 2024-06-14 | $5.09 | $5.11 | $5.06 | $5.06 | $5.06 | 190,812 |
| 2024-06-13 | $5.13 | $5.13 | $5.10 | $5.11 | $5.11 | 112,286 |
| 2024-06-12 | $5.16 | $5.16 | $5.11 | $5.12 | $5.12 | 120,798 |
| 2024-06-11 | $5.11 | $5.13 | $5.10 | $5.11 | $5.11 | 158,413 |
| 2024-06-10 | $5.11 | $5.13 | $5.09 | $5.11 | $5.11 | 177,173 |
| 2024-06-07 | $5.11 | $5.15 | $5.11 | $5.13 | $5.13 | 150,495 |
| 2024-06-06 | $5.14 | $5.15 | $5.11 | $5.14 | $5.14 | 257,288 |
| 2024-06-05 | $5.12 | $5.17 | $5.10 | $5.17 | $5.17 | 259,572 |
| 2024-06-04 | $5.15 | $5.16 | $5.12 | $5.13 | $5.13 | 257,387 |
| 2024-06-03 | $5.13 | $5.16 | $4.95 | $5.16 | $5.16 | 126,650 |
| 2024-05-31 | $5.15 | $5.17 | $5.10 | $5.15 | $5.10 | 248,654 |
| 2024-05-30 | $5.12 | $5.12 | $5.09 | $5.12 | $5.07 | 207,458 |
| 2024-05-29 | $5.15 | $5.16 | $5.11 | $5.12 | $5.07 | 179,386 |
| 2024-05-28 | $5.19 | $5.20 | $5.15 | $5.16 | $5.11 | 143,134 |
| 2024-05-24 | $5.18 | $5.20 | $5.15 | $5.16 | $5.11 | 205,688 |
| 2024-05-23 | $5.24 | $5.24 | $5.15 | $5.17 | $5.12 | 214,727 |
| 2024-05-22 | $5.24 | $5.24 | $5.21 | $5.23 | $5.23 | 138,442 |
| 2024-05-21 | $5.23 | $5.24 | $5.21 | $5.24 | $5.24 | 138,265 |
| 2024-05-20 | $5.18 | $5.22 | $5.17 | $5.22 | $5.22 | 159,344 |
| 2024-05-17 | $5.19 | $5.20 | $5.16 | $5.19 | $5.19 | 223,025 |
| 2024-05-16 | $5.21 | $5.22 | $5.18 | $5.21 | $5.21 | 261,687 |
| 2024-05-15 | $5.24 | $5.25 | $5.20 | $5.22 | $5.22 | 213,669 |
| 2024-05-14 | $5.16 | $5.23 | $5.16 | $5.19 | $5.19 | 203,465 |
| 2024-05-13 | $5.19 | $5.19 | $5.15 | $5.15 | $5.15 | 133,263 |
| 2024-05-10 | $5.18 | $5.18 | $5.15 | $5.17 | $5.17 | 121,423 |
| 2024-05-09 | $5.13 | $5.18 | $5.13 | $5.17 | $5.17 | 224,433 |
| 2024-05-08 | $5.13 | $5.15 | $5.13 | $5.15 | $5.15 | 127,977 |
| 2024-05-07 | $5.15 | $5.15 | $5.11 | $5.13 | $5.13 | 246,578 |
| 2024-05-06 | $5.15 | $5.16 | $5.10 | $5.13 | $5.13 | 197,061 |
| 2024-05-03 | $5.17 | $5.17 | $5.08 | $5.13 | $5.13 | 277,718 |
| 2024-05-02 | $5.09 | $5.10 | $5.06 | $5.09 | $5.09 | 239,249 |
| 2024-05-01 | $5.08 | $5.09 | $5.04 | $5.06 | $5.06 | 367,522 |
| 2024-04-30 | $5.18 | $5.20 | $5.13 | $5.13 | $5.08 | 240,514 |
| 2024-04-29 | $5.25 | $5.25 | $5.17 | $5.20 | $5.15 | 209,814 |
| 2024-04-26 | $5.22 | $5.24 | $5.19 | $5.24 | $5.24 | 271,790 |
| 2024-04-25 | $5.15 | $5.21 | $5.10 | $5.21 | $5.21 | 714,434 |
| 2024-04-24 | $5.20 | $5.23 | $5.16 | $5.18 | $5.18 | 257,793 |
| 2024-04-23 | $5.16 | $5.21 | $5.14 | $5.20 | $5.20 | 301,237 |
| 2024-04-22 | $5.04 | $5.14 | $5.04 | $5.14 | $5.14 | 265,978 |
| 2024-04-19 | $5.02 | $5.05 | $5.00 | $5.00 | $5.00 | 192,438 |
| 2024-04-18 | $5.00 | $5.04 | $5.00 | $5.01 | $5.01 | 86,491 |
| 2024-04-17 | $5.01 | $5.01 | $5.00 | $5.01 | $5.01 | 87,398 |
| 2024-04-16 | $5.04 | $5.04 | $4.99 | $5.00 | $5.00 | 258,471 |
| 2024-04-15 | $5.08 | $5.08 | $4.98 | $5.01 | $5.01 | 388,920 |
| 2024-04-12 | $5.12 | $5.14 | $5.03 | $5.04 | $5.04 | 134,611 |
| 2024-04-11 | $5.16 | $5.17 | $5.10 | $5.11 | $5.11 | 297,918 |
| 2024-04-10 | $5.14 | $5.17 | $5.12 | $5.13 | $5.13 | 296,843 |
| 2024-04-09 | $5.19 | $5.19 | $5.13 | $5.14 | $5.14 | 259,474 |
| 2024-04-08 | $5.15 | $5.17 | $5.13 | $5.16 | $5.16 | 227,097 |
| 2024-04-05 | $5.13 | $5.18 | $5.12 | $5.15 | $5.15 | 147,453 |
| 2024-04-04 | $5.17 | $5.19 | $5.14 | $5.14 | $5.14 | 220,195 |
| 2024-04-03 | $5.11 | $5.18 | $5.08 | $5.17 | $5.17 | 205,831 |
| 2024-04-02 | $5.18 | $5.18 | $5.14 | $5.15 | $5.15 | 303,616 |
| 2024-04-01 | $5.26 | $5.26 | $5.22 | $5.23 | $5.23 | 188,643 |
| 2024-03-28 | $5.27 | $5.34 | $5.27 | $5.30 | $5.26 | 402,501 |
| 2024-03-27 | $5.26 | $5.29 | $5.25 | $5.27 | $5.23 | 207,177 |
| 2024-03-26 | $5.22 | $5.27 | $5.22 | $5.26 | $5.22 | 361,691 |
| 2024-03-25 | $5.25 | $5.25 | $5.21 | $5.22 | $5.18 | 129,283 |
| 2024-03-22 | $5.26 | $5.26 | $5.22 | $5.25 | $5.21 | 139,076 |
| 2024-03-21 | $5.23 | $5.25 | $5.23 | $5.25 | $5.21 | 227,805 |
| 2024-03-20 | $5.19 | $5.25 | $5.16 | $5.24 | $5.20 | 296,780 |
| 2024-03-19 | $5.21 | $5.22 | $5.19 | $5.22 | $5.18 | 161,046 |
| 2024-03-18 | $5.20 | $5.24 | $5.19 | $5.22 | $5.18 | 240,199 |
| 2024-03-15 | $5.15 | $5.19 | $5.15 | $5.19 | $5.15 | 253,581 |
| 2024-03-14 | $5.19 | $5.19 | $5.13 | $5.14 | $5.10 | 136,498 |
| 2024-03-13 | $5.19 | $5.20 | $5.16 | $5.16 | $5.12 | 206,400 |
| 2024-03-12 | $5.13 | $5.19 | $5.11 | $5.18 | $5.14 | 325,805 |
| 2024-03-11 | $5.10 | $5.12 | $5.09 | $5.12 | $5.08 | 138,054 |
| 2024-03-08 | $5.14 | $5.17 | $5.08 | $5.09 | $5.05 | 245,674 |
| 2024-03-07 | $5.11 | $5.16 | $5.11 | $5.14 | $5.10 | 209,012 |
| 2024-03-06 | $5.11 | $5.12 | $5.10 | $5.11 | $5.07 | 137,036 |
| 2024-03-05 | $5.11 | $5.14 | $5.09 | $5.09 | $5.05 | 263,115 |
| 2024-03-04 | $5.11 | $5.12 | $5.08 | $5.10 | $5.06 | 93,968 |
| 2024-03-01 | $5.08 | $5.12 | $5.08 | $5.12 | $5.08 | 118,059 |
| 2024-02-29 | $5.11 | $5.14 | $5.10 | $5.10 | $5.02 | 161,601 |
| 2024-02-28 | $5.13 | $5.14 | $5.10 | $5.10 | $5.02 | 154,046 |
| 2024-02-27 | $5.10 | $5.14 | $5.10 | $5.14 | $5.06 | 160,938 |
| 2024-02-26 | $5.14 | $5.14 | $5.08 | $5.09 | $5.01 | 137,896 |
| 2024-02-23 | $5.12 | $5.14 | $5.11 | $5.12 | $5.12 | 121,220 |
| 2024-02-22 | $5.15 | $5.15 | $5.10 | $5.10 | $5.10 | 120,665 |
| 2024-02-21 | $5.09 | $5.11 | $5.07 | $5.10 | $5.10 | 118,795 |
| 2024-02-20 | $5.07 | $5.09 | $5.05 | $5.09 | $5.09 | 218,343 |
| 2024-02-16 | $5.07 | $5.09 | $5.05 | $5.06 | $5.06 | 166,938 |
| 2024-02-15 | $5.09 | $5.10 | $5.06 | $5.07 | $5.07 | 182,841 |
| 2024-02-14 | $5.09 | $5.09 | $5.04 | $5.05 | $5.05 | 243,733 |
| 2024-02-13 | $5.09 | $5.11 | $5.02 | $5.05 | $5.05 | 416,292 |
| 2024-02-12 | $5.13 | $5.15 | $5.12 | $5.12 | $5.12 | 223,736 |
| 2024-02-09 | $5.12 | $5.13 | $5.10 | $5.11 | $5.11 | 151,391 |
| 2024-02-08 | $5.09 | $5.11 | $5.07 | $5.11 | $5.11 | 253,530 |
| 2024-02-07 | $5.08 | $5.09 | $5.05 | $5.08 | $5.08 | 189,700 |
| 2024-02-06 | $5.06 | $5.07 | $5.03 | $5.06 | $5.06 | 201,822 |
| 2024-02-05 | $5.05 | $5.06 | $5.02 | $5.04 | $5.04 | 177,740 |
| 2024-02-02 | $5.05 | $5.06 | $5.03 | $5.04 | $5.04 | 197,940 |
| 2024-02-01 | $5.03 | $5.08 | $5.03 | $5.06 | $5.06 | 234,525 |
| 2024-01-31 | $5.12 | $5.12 | $5.04 | $5.05 | $5.01 | 420,762 |
| 2024-01-30 | $5.13 | $5.14 | $5.11 | $5.11 | $5.07 | 196,453 |
| 2024-01-29 | $5.12 | $5.15 | $5.11 | $5.14 | $5.10 | 188,678 |
| 2024-01-26 | $5.14 | $5.16 | $5.09 | $5.12 | $5.08 | 302,202 |
| 2024-01-25 | $5.12 | $5.15 | $5.11 | $5.13 | $5.13 | 186,678 |
| 2024-01-24 | $5.16 | $5.16 | $5.13 | $5.13 | $5.13 | 161,322 |
| 2024-01-23 | $5.11 | $5.14 | $5.10 | $5.12 | $5.12 | 188,286 |
| 2024-01-22 | $5.11 | $5.12 | $5.07 | $5.11 | $5.11 | 177,963 |
| 2024-01-19 | $5.15 | $5.16 | $5.09 | $5.09 | $5.09 | 119,689 |
| 2024-01-18 | $5.13 | $5.15 | $5.11 | $5.13 | $5.13 | 219,187 |
| 2024-01-17 | $5.07 | $5.12 | $5.07 | $5.11 | $5.11 | 420,449 |
| 2024-01-16 | $5.11 | $5.13 | $5.06 | $5.07 | $5.07 | 168,214 |
| 2024-01-12 | $5.10 | $5.13 | $5.10 | $5.12 | $5.12 | 195,651 |
| 2024-01-11 | $5.07 | $5.11 | $5.06 | $5.10 | $5.10 | 307,772 |
| 2024-01-10 | $5.04 | $5.08 | $5.02 | $5.07 | $5.07 | 227,587 |
| 2024-01-09 | $4.98 | $5.06 | $4.98 | $5.04 | $5.04 | 396,543 |
| 2024-01-08 | $4.97 | $5.03 | $4.95 | $5.00 | $5.00 | 213,346 |
| 2024-01-05 | $4.93 | $4.99 | $4.92 | $4.97 | $4.97 | 199,052 |
| 2024-01-04 | $4.90 | $4.95 | $4.90 | $4.93 | $4.93 | 402,361 |
| 2024-01-03 | $4.94 | $4.95 | $4.90 | $4.90 | $4.90 | 138,306 |
| 2024-01-02 | $4.98 | $4.98 | $4.93 | $4.96 | $4.96 | 154,665 |
| 2023-12-29 | $5.01 | $5.03 | $4.97 | $4.97 | $4.97 | 233,840 |
| 2023-12-28 | $4.97 | $5.00 | $4.97 | $4.99 | $4.99 | 351,576 |
| 2023-12-27 | $4.98 | $5.06 | $4.98 | $5.01 | $4.97 | 316,705 |
| 2023-12-26 | $4.96 | $5.01 | $4.96 | $5.00 | $4.96 | 222,998 |
| 2023-12-22 | $5.00 | $5.03 | $4.96 | $4.96 | $4.96 | 243,934 |
| 2023-12-21 | $4.96 | $5.01 | $4.96 | $4.99 | $4.99 | 233,958 |
| 2023-12-20 | $4.98 | $5.04 | $4.94 | $4.94 | $4.94 | 248,832 |
| 2023-12-19 | $4.97 | $5.03 | $4.97 | $5.01 | $5.01 | 280,233 |
| 2023-12-18 | $4.99 | $5.01 | $4.96 | $4.96 | $4.96 | 234,697 |
| 2023-12-15 | $4.99 | $5.01 | $4.97 | $4.99 | $4.99 | 277,165 |
| 2023-12-14 | $4.97 | $5.01 | $4.96 | $5.00 | $5.00 | 348,740 |
| 2023-12-13 | $4.92 | $4.99 | $4.92 | $4.97 | $4.97 | 344,821 |
| 2023-12-12 | $4.93 | $4.94 | $4.89 | $4.90 | $4.90 | 218,264 |
| 2023-12-11 | $4.89 | $4.92 | $4.86 | $4.91 | $4.91 | 144,282 |
| 2023-12-08 | $4.93 | $4.93 | $4.88 | $4.89 | $4.89 | 148,169 |
| 2023-12-07 | $4.94 | $4.95 | $4.91 | $4.93 | $4.93 | 261,824 |
| 2023-12-06 | $4.91 | $4.93 | $4.90 | $4.91 | $4.91 | 333,296 |
| 2023-12-05 | $4.85 | $4.91 | $4.85 | $4.91 | $4.91 | 259,341 |
| 2023-12-04 | $4.86 | $4.92 | $4.86 | $4.87 | $4.87 | 332,281 |
| 2023-12-01 | $4.89 | $4.96 | $4.89 | $4.92 | $4.92 | 249,819 |
| 2023-11-30 | $4.95 | $4.98 | $4.93 | $4.95 | $4.91 | 208,412 |
| 2023-11-29 | $4.93 | $4.96 | $4.92 | $4.95 | $4.91 | 193,912 |
| 2023-11-28 | $4.92 | $4.95 | $4.92 | $4.92 | $4.88 | 149,556 |
| 2023-11-27 | $4.90 | $4.94 | $4.88 | $4.92 | $4.88 | 217,848 |
| 2023-11-24 | $4.90 | $4.94 | $4.90 | $4.93 | $4.93 | 102,858 |
| 2023-11-22 | $4.87 | $4.92 | $4.87 | $4.89 | $4.89 | 401,237 |
| 2023-11-21 | $4.87 | $4.90 | $4.86 | $4.86 | $4.86 | 249,209 |
| 2023-11-20 | $4.82 | $4.87 | $4.82 | $4.87 | $4.87 | 294,350 |
| 2023-11-17 | $4.80 | $4.85 | $4.80 | $4.82 | $4.82 | 247,765 |
| 2023-11-16 | $4.90 | $4.92 | $4.74 | $4.82 | $4.82 | 935,165 |
| 2023-11-15 | $4.95 | $4.95 | $4.86 | $4.89 | $4.89 | 321,658 |
| 2023-11-14 | $4.90 | $4.92 | $4.88 | $4.90 | $4.90 | 211,567 |
| 2023-11-13 | $4.85 | $4.87 | $4.83 | $4.87 | $4.87 | 112,735 |
| 2023-11-10 | $4.78 | $4.86 | $4.78 | $4.84 | $4.84 | 267,349 |
| 2023-11-09 | $4.78 | $4.81 | $4.76 | $4.76 | $4.76 | 214,659 |
| 2023-11-08 | $4.85 | $4.85 | $4.74 | $4.78 | $4.78 | 894,989 |
| 2023-11-07 | $4.85 | $4.86 | $4.81 | $4.83 | $4.83 | 191,401 |
| 2023-11-06 | $4.90 | $4.91 | $4.85 | $4.85 | $4.85 | 220,992 |
| 2023-11-03 | $4.94 | $4.94 | $4.88 | $4.88 | $4.88 | 229,183 |
| 2023-11-02 | $4.79 | $4.92 | $4.79 | $4.92 | $4.92 | 307,614 |
| 2023-11-01 | $4.71 | $4.80 | $4.71 | $4.79 | $4.79 | 364,266 |
| 2023-10-31 | $4.70 | $4.77 | $4.70 | $4.75 | $4.71 | 323,831 |
| 2023-10-30 | $4.67 | $4.71 | $4.67 | $4.70 | $4.66 | 204,521 |
| 2023-10-27 | $4.67 | $4.70 | $4.66 | $4.66 | $4.62 | 192,623 |
| 2023-10-26 | $4.71 | $4.72 | $4.66 | $4.68 | $4.64 | 302,420 |
| 2023-10-25 | $4.72 | $4.74 | $4.70 | $4.70 | $4.66 | 223,224 |
| 2023-10-24 | $4.77 | $4.78 | $4.72 | $4.74 | $4.70 | 235,152 |
| 2023-10-23 | $4.75 | $4.79 | $4.73 | $4.75 | $4.71 | 225,084 |
| 2023-10-20 | $4.80 | $4.81 | $4.77 | $4.77 | $4.73 | 154,408 |
| 2023-10-19 | $4.84 | $4.89 | $4.80 | $4.81 | $4.77 | 179,425 |
| 2023-10-18 | $4.84 | $4.87 | $4.84 | $4.85 | $4.85 | 160,920 |
| 2023-10-17 | $4.86 | $4.89 | $4.86 | $4.87 | $4.87 | 313,137 |
| 2023-10-16 | $4.84 | $4.88 | $4.83 | $4.88 | $4.88 | 222,960 |
| 2023-10-13 | $4.81 | $4.85 | $4.80 | $4.80 | $4.80 | 146,102 |
| 2023-10-12 | $4.85 | $4.86 | $4.80 | $4.80 | $4.80 | 176,641 |
| 2023-10-11 | $4.82 | $4.87 | $4.82 | $4.84 | $4.84 | 193,653 |
| 2023-10-10 | $4.80 | $4.83 | $4.80 | $4.82 | $4.82 | 133,457 |
| 2023-10-09 | $4.74 | $4.80 | $4.74 | $4.79 | $4.79 | 119,996 |
| 2023-10-06 | $4.70 | $4.78 | $4.70 | $4.76 | $4.76 | 206,264 |
| 2023-10-05 | $4.73 | $4.75 | $4.60 | $4.74 | $4.74 | 518,964 |
| 2023-10-04 | $4.75 | $4.77 | $4.70 | $4.74 | $4.74 | 520,077 |
| 2023-10-03 | $4.78 | $4.80 | $4.74 | $4.76 | $4.76 | 186,628 |
| 2023-10-02 | $4.84 | $4.86 | $4.79 | $4.81 | $4.81 | 280,041 |
| 2023-09-29 | $4.91 | $4.95 | $4.90 | $4.90 | $4.86 | 359,638 |
| 2023-09-28 | $4.91 | $4.94 | $4.90 | $4.90 | $4.86 | 492,335 |
| 2023-09-27 | $4.94 | $4.96 | $4.91 | $4.94 | $4.94 | 297,694 |
| 2023-09-26 | $4.95 | $4.98 | $4.91 | $4.94 | $4.94 | 349,978 |
| 2023-09-25 | $4.97 | $4.99 | $4.96 | $4.98 | $4.98 | 148,209 |
| 2023-09-22 | $4.99 | $5.02 | $4.98 | $5.01 | $5.01 | 227,671 |
| 2023-09-21 | $4.99 | $5.01 | $4.95 | $4.98 | $4.98 | 131,775 |
| 2023-09-20 | $4.99 | $5.05 | $4.99 | $5.02 | $5.02 | 194,837 |
| 2023-09-19 | $5.02 | $5.03 | $4.99 | $5.01 | $5.01 | 177,662 |
| 2023-09-18 | $4.97 | $5.02 | $4.95 | $5.01 | $5.01 | 210,813 |
| 2023-09-15 | $4.97 | $5.00 | $4.94 | $4.96 | $4.96 | 466,862 |
| 2023-09-14 | $4.96 | $4.99 | $4.95 | $4.98 | $4.98 | 298,989 |
| 2023-09-13 | $4.96 | $4.99 | $4.95 | $4.95 | $4.95 | 143,304 |
| 2023-09-12 | $4.98 | $5.01 | $4.94 | $4.97 | $4.97 | 311,818 |
| 2023-09-11 | $4.99 | $5.01 | $4.97 | $4.97 | $4.97 | 215,715 |
| 2023-09-08 | $4.96 | $5.00 | $4.96 | $4.99 | $4.99 | 176,410 |
| 2023-09-07 | $4.98 | $5.00 | $4.96 | $4.97 | $4.97 | 133,668 |
| 2023-09-06 | $5.01 | $5.02 | $4.98 | $4.98 | $4.98 | 186,091 |
| 2023-09-05 | $5.06 | $5.06 | $5.03 | $5.03 | $5.03 | 147,643 |
| 2023-09-01 | $5.07 | $5.08 | $5.04 | $5.06 | $5.06 | 114,195 |
| 2023-08-31 | $5.12 | $5.13 | $5.08 | $5.08 | $5.04 | 241,014 |
| 2023-08-30 | $5.12 | $5.14 | $5.10 | $5.14 | $5.10 | 208,703 |
| 2023-08-29 | $5.09 | $5.13 | $5.09 | $5.13 | $5.09 | 177,524 |
| 2023-08-28 | $5.10 | $5.10 | $5.07 | $5.09 | $5.09 | 71,814 |
| 2023-08-25 | $5.07 | $5.09 | $5.03 | $5.08 | $5.08 | 95,702 |
| 2023-08-24 | $5.12 | $5.12 | $5.03 | $5.04 | $5.04 | 145,647 |
| 2023-08-23 | $5.04 | $5.10 | $5.04 | $5.10 | $5.10 | 73,164 |
| 2023-08-22 | $5.05 | $5.06 | $5.02 | $5.03 | $5.03 | 108,029 |
| 2023-08-21 | $5.05 | $5.07 | $5.02 | $5.06 | $5.06 | 110,158 |
| 2023-08-18 | $5.02 | $5.05 | $5.02 | $5.03 | $5.03 | 64,305 |
| 2023-08-17 | $5.07 | $5.07 | $5.03 | $5.03 | $5.03 | 115,854 |
| 2023-08-16 | $5.04 | $5.08 | $5.04 | $5.05 | $5.05 | 187,768 |
| 2023-08-15 | $5.12 | $5.13 | $5.05 | $5.05 | $5.05 | 173,142 |
| 2023-08-14 | $5.10 | $5.12 | $5.09 | $5.12 | $5.12 | 130,517 |
| 2023-08-11 | $5.13 | $5.13 | $5.09 | $5.10 | $5.10 | 201,899 |
| 2023-08-10 | $5.09 | $5.14 | $5.08 | $5.13 | $5.13 | 157,872 |
| 2023-08-09 | $5.08 | $5.10 | $5.06 | $5.07 | $5.07 | 244,012 |
| 2023-08-08 | $5.09 | $5.11 | $5.06 | $5.08 | $5.08 | 233,207 |
| 2023-08-07 | $5.09 | $5.11 | $5.08 | $5.11 | $5.11 | 317,417 |
| 2023-08-04 | $5.13 | $5.15 | $5.07 | $5.07 | $5.07 | 311,325 |
| 2023-08-03 | $5.07 | $5.13 | $5.07 | $5.10 | $5.10 | 318,159 |
| 2023-08-02 | $5.12 | $5.13 | $5.08 | $5.10 | $5.10 | 342,873 |
| 2023-08-01 | $5.15 | $5.17 | $5.13 | $5.13 | $5.13 | 189,755 |
| 2023-07-31 | $5.25 | $5.25 | $5.20 | $5.21 | $5.17 | 233,043 |
| 2023-07-28 | $5.18 | $5.23 | $5.15 | $5.23 | $5.23 | 230,704 |
| 2023-07-27 | $5.20 | $5.22 | $5.15 | $5.16 | $5.16 | 336,843 |
| 2023-07-26 | $5.21 | $5.21 | $5.18 | $5.20 | $5.20 | 90,071 |
| 2023-07-25 | $5.19 | $5.21 | $5.18 | $5.21 | $5.21 | 95,668 |
| 2023-07-24 | $5.18 | $5.20 | $5.18 | $5.19 | $5.19 | 209,056 |
| 2023-07-21 | $5.21 | $5.22 | $5.18 | $5.18 | $5.18 | 184,532 |
| 2023-07-20 | $5.16 | $5.19 | $5.14 | $5.17 | $5.17 | 239,172 |
| 2023-07-19 | $5.17 | $5.18 | $5.14 | $5.16 | $5.16 | 164,594 |
| 2023-07-18 | $5.12 | $5.15 | $5.12 | $5.14 | $5.14 | 279,097 |
| 2023-07-17 | $5.16 | $5.17 | $5.11 | $5.13 | $5.13 | 370,756 |
| 2023-07-14 | $5.20 | $5.21 | $5.13 | $5.13 | $5.13 | 223,966 |
| 2023-07-13 | $5.20 | $5.20 | $5.16 | $5.19 | $5.19 | 153,483 |
| 2023-07-12 | $5.18 | $5.20 | $5.16 | $5.16 | $5.16 | 137,576 |
| 2023-07-11 | $5.12 | $5.14 | $5.11 | $5.11 | $5.11 | 112,081 |
| 2023-07-10 | $5.08 | $5.11 | $5.06 | $5.11 | $5.11 | 180,152 |
| 2023-07-07 | $5.17 | $5.25 | $5.08 | $5.08 | $5.08 | 423,743 |
| 2023-07-06 | $5.17 | $5.19 | $5.11 | $5.17 | $5.17 | 246,570 |
| 2023-07-05 | $5.18 | $5.20 | $5.12 | $5.20 | $5.20 | 254,994 |
| 2023-07-03 | $5.13 | $5.23 | $5.12 | $5.23 | $5.23 | 231,526 |
| 2023-06-30 | $5.13 | $5.18 | $5.13 | $5.14 | $5.10 | 234,676 |
| 2023-06-29 | $5.11 | $5.14 | $5.07 | $5.14 | $5.10 | 206,541 |
| 2023-06-28 | $5.10 | $5.11 | $5.08 | $5.09 | $5.05 | 158,853 |
| 2023-06-27 | $5.08 | $5.15 | $5.08 | $5.08 | $5.04 | 171,502 |
| 2023-06-26 | $5.07 | $5.10 | $5.07 | $5.08 | $5.04 | 150,147 |
| 2023-06-23 | $5.08 | $5.11 | $5.06 | $5.08 | $5.08 | 111,746 |
| 2023-06-22 | $5.08 | $5.11 | $5.07 | $5.08 | $5.08 | 78,454 |
| 2023-06-21 | $5.08 | $5.11 | $5.07 | $5.10 | $5.10 | 102,907 |
| 2023-06-20 | $5.13 | $5.14 | $5.09 | $5.10 | $5.10 | 111,136 |
| 2023-06-16 | $5.12 | $5.18 | $5.11 | $5.15 | $5.15 | 184,615 |
| 2023-06-15 | $5.07 | $5.10 | $5.05 | $5.10 | $5.10 | 200,897 |
| 2023-06-14 | $5.08 | $5.09 | $5.04 | $5.05 | $5.05 | 149,359 |
| 2023-06-13 | $5.05 | $5.08 | $5.04 | $5.07 | $5.07 | 178,098 |
| 2023-06-12 | $5.06 | $5.06 | $5.02 | $5.05 | $5.05 | 159,460 |
| 2023-06-09 | $5.04 | $5.05 | $5.02 | $5.02 | $5.02 | 117,422 |
| 2023-06-08 | $4.99 | $5.06 | $4.99 | $5.05 | $5.05 | 199,428 |
| 2023-06-07 | $5.01 | $5.03 | $4.98 | $5.00 | $5.00 | 232,202 |
| 2023-06-06 | $5.01 | $5.03 | $4.99 | $5.03 | $5.03 | 192,057 |
| 2023-06-05 | $5.01 | $5.15 | $4.99 | $4.99 | $4.99 | 76,118 |
| 2023-06-02 | $4.94 | $5.01 | $4.94 | $5.00 | $5.00 | 185,977 |
| 2023-06-01 | $4.89 | $4.93 | $4.89 | $4.92 | $4.92 | 171,894 |
| 2023-05-31 | $4.95 | $4.99 | $4.92 | $4.92 | $4.88 | 191,550 |
| 2023-05-30 | $5.02 | $5.08 | $4.97 | $4.98 | $4.94 | 115,831 |
| 2023-05-26 | $5.03 | $5.03 | $4.98 | $5.01 | $5.01 | 146,655 |
| 2023-05-25 | $5.03 | $5.03 | $4.99 | $5.00 | $5.00 | 214,990 |
| 2023-05-24 | $5.03 | $5.05 | $5.01 | $5.03 | $5.03 | 171,115 |
| 2023-05-23 | $5.06 | $5.10 | $5.02 | $5.02 | $5.02 | 230,021 |
| 2023-05-22 | $5.08 | $5.11 | $5.03 | $5.08 | $5.08 | 128,387 |
| 2023-05-19 | $5.11 | $5.16 | $5.07 | $5.09 | $5.09 | 125,166 |
| 2023-05-18 | $5.11 | $5.12 | $5.08 | $5.08 | $5.08 | 220,693 |
| 2023-05-17 | $5.16 | $5.16 | $5.07 | $5.12 | $5.12 | 118,787 |
| 2023-05-16 | $5.16 | $5.17 | $5.12 | $5.12 | $5.12 | 149,016 |
| 2023-05-15 | $5.12 | $5.16 | $5.09 | $5.16 | $5.16 | 193,590 |
| 2023-05-12 | $5.13 | $5.13 | $5.09 | $5.10 | $5.10 | 86,201 |
| 2023-05-11 | $5.11 | $5.12 | $5.08 | $5.10 | $5.10 | 147,363 |
| 2023-05-10 | $5.10 | $5.13 | $5.09 | $5.10 | $5.10 | 172,867 |
| 2023-05-09 | $5.07 | $5.10 | $5.07 | $5.09 | $5.09 | 110,822 |
| 2023-05-08 | $5.07 | $5.09 | $5.04 | $5.07 | $5.07 | 243,905 |
| 2023-05-05 | $5.06 | $5.10 | $5.06 | $5.07 | $5.07 | 131,372 |
| 2023-05-04 | $5.06 | $5.08 | $5.02 | $5.04 | $5.04 | 163,595 |
| 2023-05-03 | $5.07 | $5.10 | $5.06 | $5.06 | $5.06 | 156,551 |
| 2023-05-02 | $5.16 | $5.17 | $5.07 | $5.09 | $5.09 | 155,389 |
| 2023-05-01 | $5.15 | $5.18 | $5.13 | $5.16 | $5.16 | 116,935 |
| 2023-04-28 | $5.15 | $5.21 | $5.15 | $5.18 | $5.14 | 247,587 |
| 2023-04-27 | $5.14 | $5.19 | $5.14 | $5.17 | $5.13 | 307,123 |
| 2023-04-26 | $5.14 | $5.15 | $5.13 | $5.14 | $5.10 | 198,342 |
| 2023-04-25 | $5.17 | $5.17 | $5.10 | $5.11 | $5.07 | 169,790 |
| 2023-04-24 | $5.17 | $5.19 | $5.15 | $5.17 | $5.13 | 271,725 |
| 2023-04-21 | $5.17 | $5.18 | $5.14 | $5.14 | $5.14 | 132,150 |
| 2023-04-20 | $5.11 | $5.17 | $5.11 | $5.17 | $5.17 | 145,341 |
| 2023-04-19 | $5.14 | $5.17 | $5.13 | $5.13 | $5.13 | 114,408 |
| 2023-04-18 | $5.17 | $5.19 | $5.15 | $5.17 | $5.17 | 194,914 |
| 2023-04-17 | $5.13 | $5.17 | $5.11 | $5.15 | $5.15 | 184,072 |
| 2023-04-14 | $5.18 | $5.18 | $5.11 | $5.13 | $5.13 | 237,535 |
| 2023-04-13 | $5.18 | $5.18 | $5.16 | $5.17 | $5.17 | 127,224 |
| 2023-04-12 | $5.15 | $5.16 | $5.13 | $5.15 | $5.15 | 108,376 |
| 2023-04-11 | $5.13 | $5.15 | $5.12 | $5.13 | $5.13 | 135,901 |
| 2023-04-10 | $5.10 | $5.12 | $5.08 | $5.11 | $5.11 | 196,118 |
| 2023-04-06 | $5.06 | $5.12 | $5.02 | $5.11 | $5.11 | 237,433 |
| 2023-04-05 | $5.02 | $5.06 | $5.00 | $5.04 | $5.04 | 461,207 |
| 2023-04-04 | $5.07 | $5.09 | $5.03 | $5.05 | $5.05 | 450,000 |
| 2023-04-03 | $5.05 | $5.09 | $5.05 | $5.07 | $5.07 | 269,490 |
| 2023-03-31 | $5.07 | $5.12 | $5.07 | $5.10 | $5.06 | 347,847 |
| 2023-03-30 | $5.07 | $5.09 | $5.06 | $5.08 | $5.04 | 181,566 |
| 2023-03-29 | $5.01 | $5.06 | $5.01 | $5.06 | $5.02 | 203,439 |
| 2023-03-28 | $4.98 | $5.01 | $4.98 | $5.00 | $4.96 | 196,736 |
| 2023-03-27 | $4.99 | $5.03 | $4.96 | $5.02 | $4.98 | 276,512 |
| 2023-03-24 | $4.97 | $4.98 | $4.93 | $4.94 | $4.90 | 271,145 |
| 2023-03-23 | $5.01 | $5.04 | $4.96 | $4.96 | $4.92 | 224,749 |
| 2023-03-22 | $5.04 | $5.06 | $4.99 | $4.99 | $4.95 | 242,325 |
| 2023-03-21 | $4.99 | $5.06 | $4.99 | $5.01 | $4.97 | 249,199 |
| 2023-03-20 | $4.94 | $4.99 | $4.94 | $4.96 | $4.92 | 242,915 |
| 2023-03-17 | $4.99 | $5.00 | $4.91 | $4.91 | $4.87 | 213,318 |
| 2023-03-16 | $4.96 | $5.04 | $4.92 | $5.03 | $4.99 | 474,109 |
| 2023-03-15 | $5.00 | $5.02 | $4.95 | $4.97 | $4.93 | 864,535 |
| 2023-03-14 | $5.09 | $5.11 | $5.03 | $5.08 | $5.04 | 357,511 |
| 2023-03-13 | $5.12 | $5.15 | $4.87 | $5.03 | $4.99 | 616,131 |
| 2023-03-10 | $5.23 | $5.23 | $5.16 | $5.18 | $5.14 | 172,508 |
| 2023-03-09 | $5.29 | $5.31 | $5.20 | $5.22 | $5.18 | 202,044 |
| 2023-03-08 | $5.26 | $5.32 | $5.25 | $5.31 | $5.27 | 128,721 |
| 2023-03-07 | $5.30 | $5.32 | $5.26 | $5.26 | $5.22 | 170,547 |
| 2023-03-06 | $5.34 | $5.36 | $5.30 | $5.31 | $5.27 | 248,235 |
| 2023-03-03 | $5.29 | $5.37 | $5.29 | $5.33 | $5.33 | 222,262 |
| 2023-03-02 | $5.27 | $5.31 | $5.27 | $5.29 | $5.29 | 355,533 |
| 2023-03-01 | $5.32 | $5.33 | $5.29 | $5.31 | $5.31 | 261,816 |
| 2023-02-28 | $5.43 | $5.44 | $5.35 | $5.35 | $5.35 | 326,171 |
| 2023-02-27 | $5.40 | $5.44 | $5.40 | $5.41 | $5.41 | 126,224 |
| 2023-02-24 | $5.43 | $5.43 | $5.35 | $5.35 | $5.35 | 193,374 |
| 2023-02-23 | $5.48 | $5.50 | $5.42 | $5.45 | $5.45 | 177,873 |
| 2023-02-22 | $5.43 | $5.48 | $5.41 | $5.45 | $5.45 | 284,803 |
| 2023-02-21 | $5.45 | $5.47 | $5.40 | $5.42 | $5.42 | 221,264 |
| 2023-02-17 | $5.44 | $5.47 | $5.43 | $5.45 | $5.45 | 125,494 |
| 2023-02-16 | $5.44 | $5.50 | $5.41 | $5.46 | $5.46 | 281,175 |
| 2023-02-15 | $5.44 | $5.49 | $5.40 | $5.46 | $5.46 | 240,082 |
| 2023-02-14 | $5.49 | $5.51 | $5.42 | $5.44 | $5.44 | 182,214 |
| 2023-02-13 | $5.43 | $5.50 | $5.42 | $5.49 | $5.49 | 265,743 |
| 2023-02-10 | $5.39 | $5.43 | $5.39 | $5.40 | $5.40 | 173,328 |
| 2023-02-09 | $5.42 | $5.43 | $5.38 | $5.43 | $5.43 | 182,068 |
| 2023-02-08 | $5.38 | $5.40 | $5.35 | $5.39 | $5.39 | 139,535 |
| 2023-02-07 | $5.32 | $5.39 | $5.32 | $5.38 | $5.38 | 135,130 |
| 2023-02-06 | $5.37 | $5.38 | $5.30 | $5.33 | $5.33 | 401,176 |
| 2023-02-03 | $5.47 | $5.50 | $5.37 | $5.38 | $5.38 | 461,239 |
| 2023-02-02 | $5.50 | $5.54 | $5.49 | $5.50 | $5.50 | 193,276 |
| 2023-02-01 | $5.47 | $5.51 | $5.40 | $5.48 | $5.48 | 326,254 |
| 2023-01-31 | $5.49 | $5.53 | $5.48 | $5.50 | $5.46 | 200,925 |
| 2023-01-30 | $5.50 | $5.51 | $5.47 | $5.47 | $5.43 | 214,253 |
| 2023-01-27 | $5.45 | $5.54 | $5.45 | $5.53 | $5.49 | 243,316 |
| 2023-01-26 | $5.44 | $5.45 | $5.37 | $5.45 | $5.41 | 371,548 |
| 2023-01-25 | $5.45 | $5.46 | $5.38 | $5.39 | $5.39 | 280,012 |
| 2023-01-24 | $5.41 | $5.53 | $5.25 | $5.48 | $5.48 | 404,363 |
| 2023-01-23 | $5.42 | $5.51 | $5.41 | $5.48 | $5.48 | 203,933 |
| 2023-01-20 | $5.38 | $5.43 | $5.34 | $5.42 | $5.42 | 210,857 |
| 2023-01-19 | $5.36 | $5.39 | $5.33 | $5.35 | $5.35 | 181,279 |
| 2023-01-18 | $5.47 | $5.49 | $5.36 | $5.38 | $5.38 | 276,737 |
| 2023-01-17 | $5.40 | $5.45 | $5.40 | $5.42 | $5.42 | 204,971 |
| 2023-01-13 | $5.38 | $5.41 | $5.37 | $5.38 | $5.38 | 127,115 |
| 2023-01-12 | $5.39 | $5.43 | $5.38 | $5.40 | $5.40 | 165,189 |
| 2023-01-11 | $5.35 | $5.43 | $5.35 | $5.38 | $5.38 | 292,261 |
| 2023-01-10 | $5.38 | $5.39 | $5.32 | $5.34 | $5.34 | 257,793 |
| 2023-01-09 | $5.43 | $5.47 | $5.36 | $5.39 | $5.39 | 97,685 |
| 2023-01-06 | $5.31 | $5.39 | $5.29 | $5.39 | $5.39 | 85,047 |
| 2023-01-05 | $5.32 | $5.34 | $5.25 | $5.28 | $5.28 | 246,077 |
| 2023-01-04 | $5.42 | $5.44 | $5.31 | $5.36 | $5.36 | 227,369 |
| 2023-01-03 | $5.42 | $5.44 | $5.34 | $5.38 | $5.38 | 262,581 |
| 2022-12-30 | $5.23 | $5.41 | $5.19 | $5.41 | $5.41 | 962,442 |
| 2022-12-29 | $5.21 | $5.27 | $5.20 | $5.23 | $5.23 | 265,202 |
| 2022-12-28 | $5.23 | $5.26 | $5.21 | $5.22 | $5.18 | 207,150 |
| 2022-12-27 | $5.27 | $5.29 | $5.21 | $5.22 | $5.18 | 242,579 |
| 2022-12-23 | $5.24 | $5.28 | $5.24 | $5.27 | $5.23 | 160,904 |
| 2022-12-22 | $5.28 | $5.28 | $5.20 | $5.22 | $5.18 | 548,264 |
| 2022-12-21 | $5.27 | $5.33 | $5.27 | $5.31 | $5.27 | 553,851 |
| 2022-12-20 | $5.30 | $5.33 | $5.24 | $5.24 | $5.20 | 514,903 |
| 2022-12-19 | $5.31 | $5.37 | $5.30 | $5.30 | $5.26 | 166,204 |
| 2022-12-16 | $5.30 | $5.36 | $5.29 | $5.34 | $5.30 | 284,218 |
| 2022-12-15 | $5.32 | $5.35 | $5.29 | $5.31 | $5.27 | 303,776 |
| 2022-12-14 | $5.37 | $5.43 | $5.32 | $5.35 | $5.31 | 262,137 |
| 2022-12-13 | $5.46 | $5.48 | $5.39 | $5.39 | $5.35 | 349,112 |
| 2022-12-12 | $5.34 | $5.39 | $5.33 | $5.38 | $5.34 | 132,997 |
| 2022-12-09 | $5.38 | $5.41 | $5.32 | $5.32 | $5.32 | 312,274 |
| 2022-12-08 | $5.44 | $5.45 | $5.39 | $5.41 | $5.41 | 350,093 |
| 2022-12-07 | $5.42 | $5.49 | $5.41 | $5.42 | $5.42 | 253,635 |
| 2022-12-06 | $5.44 | $5.49 | $5.41 | $5.41 | $5.41 | 310,372 |
| 2022-12-05 | $5.48 | $5.49 | $5.44 | $5.45 | $5.45 | 141,934 |
| 2022-12-02 | $5.45 | $5.53 | $5.45 | $5.49 | $5.49 | 146,729 |
| 2022-12-01 | $5.51 | $5.53 | $5.48 | $5.52 | $5.52 | 212,828 |
| 2022-11-30 | $5.43 | $5.53 | $5.43 | $5.53 | $5.53 | 204,857 |
| 2022-11-29 | $5.43 | $5.45 | $5.39 | $5.43 | $5.43 | 271,504 |
| 2022-11-28 | $5.48 | $5.49 | $5.41 | $5.43 | $5.43 | 127,245 |
| 2022-11-25 | $5.50 | $5.52 | $5.47 | $5.48 | $5.48 | 60,636 |
| 2022-11-23 | $5.46 | $5.52 | $5.44 | $5.49 | $5.49 | 153,460 |
| 2022-11-22 | $5.42 | $5.47 | $5.41 | $5.45 | $5.45 | 155,343 |
| 2022-11-21 | $5.42 | $5.45 | $5.38 | $5.42 | $5.42 | 144,304 |
| 2022-11-18 | $5.41 | $5.45 | $5.39 | $5.43 | $5.43 | 322,056 |
| 2022-11-17 | $5.28 | $5.38 | $5.28 | $5.37 | $5.37 | 570,079 |
| 2022-11-16 | $5.28 | $5.34 | $5.25 | $5.32 | $5.32 | 480,035 |
| 2022-11-15 | $5.29 | $5.33 | $5.25 | $5.28 | $5.28 | 379,742 |
| 2022-11-14 | $5.27 | $5.27 | $5.23 | $5.23 | $5.23 | 122,447 |
| 2022-11-11 | $5.33 | $5.34 | $5.26 | $5.28 | $5.28 | 263,112 |
| 2022-11-10 | $5.25 | $5.35 | $5.25 | $5.34 | $5.34 | 233,433 |
| 2022-11-09 | $5.21 | $5.22 | $5.15 | $5.15 | $5.15 | 176,836 |
| 2022-11-08 | $5.24 | $5.27 | $5.19 | $5.24 | $5.24 | 193,895 |
| 2022-11-07 | $5.24 | $5.24 | $5.18 | $5.23 | $5.23 | 274,177 |
| 2022-11-04 | $5.22 | $5.25 | $5.17 | $5.22 | $5.22 | 125,939 |
| 2022-11-03 | $5.14 | $5.21 | $5.12 | $5.16 | $5.16 | 154,319 |
| 2022-11-02 | $5.16 | $5.22 | $5.13 | $5.15 | $5.15 | 459,256 |
| 2022-11-01 | $5.20 | $5.22 | $5.16 | $5.17 | $5.17 | 425,002 |
| 2022-10-31 | $5.23 | $5.24 | $5.21 | $5.22 | $5.18 | 181,673 |
| 2022-10-28 | $5.17 | $5.23 | $5.16 | $5.23 | $5.19 | 231,647 |
| 2022-10-27 | $5.18 | $5.21 | $5.16 | $5.17 | $5.13 | 123,717 |
| 2022-10-26 | $5.18 | $5.20 | $5.16 | $5.18 | $5.14 | 133,028 |
| 2022-10-25 | $5.12 | $5.19 | $5.12 | $5.19 | $5.15 | 298,678 |
| 2022-10-24 | $5.10 | $5.13 | $5.07 | $5.10 | $5.06 | 225,148 |
| 2022-10-21 | $5.00 | $5.09 | $4.98 | $5.09 | $5.05 | 241,614 |
| 2022-10-20 | $5.05 | $5.10 | $4.99 | $5.00 | $4.96 | 280,140 |
| 2022-10-19 | $5.14 | $5.15 | $5.05 | $5.06 | $5.02 | 177,624 |
| 2022-10-18 | $5.16 | $5.20 | $5.11 | $5.14 | $5.10 | 138,799 |
| 2022-10-17 | $5.07 | $5.14 | $5.07 | $5.09 | $5.05 | 192,213 |
| 2022-10-14 | $5.09 | $5.13 | $5.01 | $5.03 | $4.99 | 250,212 |
| 2022-10-13 | $4.94 | $5.09 | $4.93 | $5.05 | $5.01 | 351,790 |
| 2022-10-12 | $4.98 | $5.09 | $4.97 | $5.02 | $5.02 | 456,908 |
| 2022-10-11 | $4.98 | $5.06 | $4.95 | $4.96 | $4.96 | 283,325 |
| 2022-10-10 | $5.02 | $5.06 | $4.97 | $5.00 | $5.00 | 195,970 |
| 2022-10-07 | $5.07 | $5.08 | $4.97 | $5.02 | $5.02 | 221,395 |
| 2022-10-06 | $5.15 | $5.16 | $5.08 | $5.09 | $5.09 | 160,010 |
| 2022-10-05 | $5.17 | $5.19 | $5.10 | $5.16 | $5.16 | 271,746 |
| 2022-10-04 | $5.14 | $5.20 | $5.10 | $5.20 | $5.20 | 350,843 |
| 2022-10-03 | $4.98 | $5.06 | $4.96 | $5.04 | $5.04 | 193,537 |
| 2022-09-30 | $5.04 | $5.08 | $4.96 | $5.00 | $4.96 | 480,432 |
| 2022-09-29 | $5.08 | $5.09 | $4.99 | $5.04 | $5.00 | 314,111 |
| 2022-09-28 | $5.05 | $5.14 | $5.01 | $5.10 | $5.06 | 456,483 |
| 2022-09-27 | $5.05 | $5.09 | $5.02 | $5.03 | $4.99 | 989,643 |
| 2022-09-26 | $5.06 | $5.10 | $5.00 | $5.04 | $5.00 | 241,404 |
| 2022-09-23 | $5.10 | $5.13 | $5.05 | $5.07 | $5.03 | 532,358 |
| 2022-09-22 | $5.17 | $5.17 | $5.14 | $5.16 | $5.12 | 183,586 |
| 2022-09-21 | $5.27 | $5.28 | $5.18 | $5.18 | $5.14 | 224,175 |
| 2022-09-20 | $5.31 | $5.31 | $5.23 | $5.26 | $5.22 | 168,983 |
| 2022-09-19 | $5.28 | $5.33 | $5.26 | $5.33 | $5.29 | 163,800 |
| 2022-09-16 | $5.30 | $5.32 | $5.25 | $5.30 | $5.30 | 229,589 |
| 2022-09-15 | $5.36 | $5.40 | $5.29 | $5.31 | $5.31 | 214,936 |
| 2022-09-14 | $5.36 | $5.40 | $5.33 | $5.38 | $5.38 | 116,500 |
| 2022-09-13 | $5.39 | $5.40 | $5.33 | $5.34 | $5.34 | 178,739 |
| 2022-09-12 | $5.46 | $5.47 | $5.43 | $5.45 | $5.45 | 268,484 |
| 2022-09-09 | $5.39 | $5.44 | $5.39 | $5.44 | $5.44 | 78,321 |
| 2022-09-08 | $5.34 | $5.37 | $5.29 | $5.34 | $5.34 | 265,383 |
| 2022-09-07 | $5.30 | $5.35 | $5.29 | $5.34 | $5.34 | 258,937 |
| 2022-09-06 | $5.36 | $5.37 | $5.30 | $5.30 | $5.30 | 146,312 |
| 2022-09-02 | $5.40 | $5.43 | $5.35 | $5.35 | $5.35 | 82,120 |
| 2022-09-01 | $5.40 | $5.44 | $5.36 | $5.37 | $5.37 | 155,414 |
| 2022-08-31 | $5.46 | $5.52 | $5.44 | $5.45 | $5.41 | 181,129 |
| 2022-08-30 | $5.53 | $5.58 | $5.43 | $5.44 | $5.40 | 161,454 |
| 2022-08-29 | $5.49 | $5.52 | $5.48 | $5.52 | $5.48 | 81,294 |
| 2022-08-26 | $5.61 | $5.61 | $5.50 | $5.50 | $5.46 | 182,386 |
| 2022-08-25 | $5.55 | $5.61 | $5.54 | $5.60 | $5.56 | 228,811 |
| 2022-08-24 | $5.55 | $5.57 | $5.52 | $5.52 | $5.48 | 214,260 |
| 2022-08-23 | $5.55 | $5.57 | $5.53 | $5.56 | $5.52 | 247,756 |
| 2022-08-22 | $5.59 | $5.62 | $5.53 | $5.55 | $5.51 | 213,280 |
| 2022-08-19 | $5.62 | $5.65 | $5.60 | $5.61 | $5.57 | 149,786 |
| 2022-08-18 | $5.64 | $5.67 | $5.63 | $5.64 | $5.60 | 122,184 |
| 2022-08-17 | $5.70 | $5.71 | $5.61 | $5.64 | $5.60 | 267,692 |
| 2022-08-16 | $5.70 | $5.74 | $5.68 | $5.72 | $5.68 | 223,062 |
| 2022-08-15 | $5.67 | $5.74 | $5.65 | $5.70 | $5.66 | 199,676 |
| 2022-08-12 | $5.66 | $5.70 | $5.65 | $5.68 | $5.64 | 91,392 |
| 2022-08-11 | $5.65 | $5.69 | $5.63 | $5.65 | $5.61 | 107,809 |
| 2022-08-10 | $5.58 | $5.65 | $5.57 | $5.61 | $5.57 | 129,262 |
| 2022-08-09 | $5.52 | $5.54 | $5.51 | $5.53 | $5.49 | 93,216 |
| 2022-08-08 | $5.53 | $5.55 | $5.49 | $5.51 | $5.47 | 235,237 |
| 2022-08-05 | $5.54 | $5.56 | $5.50 | $5.53 | $5.49 | 165,043 |
| 2022-08-04 | $5.58 | $5.60 | $5.53 | $5.57 | $5.53 | 122,056 |
| 2022-08-03 | $5.53 | $5.60 | $5.52 | $5.57 | $5.53 | 134,009 |
| 2022-08-02 | $5.56 | $5.59 | $5.51 | $5.53 | $5.49 | 223,556 |
| 2022-08-01 | $5.58 | $5.61 | $5.54 | $5.56 | $5.52 | 229,305 |
| 2022-07-29 | $5.69 | $5.69 | $5.61 | $5.64 | $5.64 | 180,106 |
| 2022-07-28 | $5.63 | $5.66 | $5.60 | $5.65 | $5.65 | 170,539 |
| 2022-07-27 | $5.49 | $5.65 | $5.49 | $5.63 | $5.63 | 286,184 |
| 2022-07-26 | $5.49 | $5.50 | $5.45 | $5.48 | $5.48 | 136,903 |
| 2022-07-25 | $5.44 | $5.51 | $5.44 | $5.49 | $5.49 | 142,261 |
| 2022-07-22 | $5.50 | $5.51 | $5.41 | $5.44 | $5.44 | 307,836 |
| 2022-07-21 | $5.53 | $5.54 | $5.44 | $5.50 | $5.50 | 271,419 |
| 2022-07-20 | $5.54 | $5.55 | $5.49 | $5.51 | $5.51 | 116,293 |
| 2022-07-19 | $5.51 | $5.54 | $5.47 | $5.52 | $5.52 | 122,243 |
| 2022-07-18 | $5.51 | $5.55 | $5.39 | $5.48 | $5.48 | 167,653 |
| 2022-07-15 | $5.44 | $5.48 | $5.42 | $5.46 | $5.46 | 132,661 |
| 2022-07-14 | $5.41 | $5.45 | $5.37 | $5.41 | $5.41 | 162,882 |
| 2022-07-13 | $5.43 | $5.48 | $5.43 | $5.45 | $5.45 | 194,766 |
| 2022-07-12 | $5.50 | $5.54 | $5.45 | $5.45 | $5.45 | 164,277 |
| 2022-07-11 | $5.45 | $5.50 | $5.45 | $5.50 | $5.50 | 208,920 |
| 2022-07-08 | $5.46 | $5.53 | $5.45 | $5.45 | $5.45 | 160,833 |
| 2022-07-07 | $5.45 | $5.49 | $5.45 | $5.48 | $5.48 | 60,566 |
| 2022-07-06 | $5.44 | $5.47 | $5.42 | $5.43 | $5.43 | 152,158 |
| 2022-07-05 | $5.47 | $5.51 | $5.39 | $5.44 | $5.44 | 144,049 |
| 2022-07-01 | $5.47 | $5.51 | $5.44 | $5.50 | $5.50 | 117,758 |
| 2022-06-30 | $5.46 | $5.50 | $5.44 | $5.50 | $5.46 | 199,065 |
| 2022-06-29 | $5.49 | $5.51 | $5.47 | $5.50 | $5.46 | 173,646 |
| 2022-06-28 | $5.49 | $5.55 | $5.45 | $5.46 | $5.42 | 125,844 |
| 2022-06-27 | $5.48 | $5.51 | $5.45 | $5.48 | $5.44 | 216,339 |
| 2022-06-24 | $5.43 | $5.46 | $5.42 | $5.46 | $5.42 | 146,414 |
| 2022-06-23 | $5.32 | $5.39 | $5.31 | $5.37 | $5.33 | 183,470 |
| 2022-06-22 | $5.25 | $5.33 | $5.24 | $5.31 | $5.27 | 149,614 |
| 2022-06-21 | $5.28 | $5.33 | $5.28 | $5.28 | $5.24 | 140,003 |
| 2022-06-17 | $5.26 | $5.32 | $5.20 | $5.23 | $5.19 | 282,098 |
| 2022-06-16 | $5.37 | $5.37 | $5.25 | $5.26 | $5.22 | 345,044 |
| 2022-06-15 | $5.42 | $5.46 | $5.36 | $5.42 | $5.38 | 329,590 |
| 2022-06-14 | $5.45 | $5.50 | $5.37 | $5.38 | $5.34 | 311,583 |
| 2022-06-13 | $5.49 | $5.51 | $5.41 | $5.44 | $5.40 | 307,223 |
| 2022-06-10 | $5.60 | $5.64 | $5.56 | $5.56 | $5.52 | 318,578 |
| 2022-06-09 | $5.70 | $5.73 | $5.67 | $5.67 | $5.63 | 177,570 |
| 2022-06-08 | $5.71 | $5.75 | $5.69 | $5.74 | $5.70 | 306,839 |
| 2022-06-07 | $5.65 | $5.74 | $5.65 | $5.72 | $5.68 | 147,270 |
| 2022-06-06 | $5.70 | $5.71 | $5.65 | $5.68 | $5.64 | 213,216 |
| 2022-06-03 | $5.73 | $5.73 | $5.64 | $5.66 | $5.62 | 212,687 |
| 2022-06-02 | $5.70 | $5.74 | $5.67 | $5.74 | $5.70 | 143,554 |
| 2022-06-01 | $5.78 | $5.82 | $5.57 | $5.69 | $5.65 | 283,901 |
| 2022-05-31 | $5.88 | $5.90 | $5.82 | $5.82 | $5.74 | 360,670 |
| 2022-05-27 | $5.85 | $5.91 | $5.83 | $5.88 | $5.80 | 187,607 |
| 2022-05-26 | $5.73 | $5.86 | $5.73 | $5.83 | $5.75 | 311,827 |
| 2022-05-25 | $5.64 | $5.72 | $5.61 | $5.70 | $5.62 | 263,324 |
| 2022-05-24 | $5.62 | $5.67 | $5.56 | $5.64 | $5.56 | 379,430 |
| 2022-05-23 | $5.54 | $5.63 | $5.54 | $5.62 | $5.54 | 272,253 |
| 2022-05-20 | $5.58 | $5.60 | $5.46 | $5.51 | $5.43 | 264,479 |
| 2022-05-19 | $5.52 | $5.61 | $5.50 | $5.53 | $5.45 | 213,145 |
| 2022-05-18 | $5.70 | $5.72 | $5.56 | $5.57 | $5.49 | 313,693 |
| 2022-05-17 | $5.64 | $5.73 | $5.63 | $5.73 | $5.65 | 213,217 |
| 2022-05-16 | $5.56 | $5.60 | $5.53 | $5.59 | $5.51 | 138,912 |
| 2022-05-13 | $5.52 | $5.58 | $5.52 | $5.55 | $5.47 | 143,160 |
| 2022-05-12 | $5.49 | $5.53 | $5.39 | $5.49 | $5.41 | 288,662 |
| 2022-05-11 | $5.52 | $5.61 | $5.48 | $5.48 | $5.40 | 169,466 |
| 2022-05-10 | $5.56 | $5.58 | $5.48 | $5.53 | $5.45 | 230,969 |
| 2022-05-09 | $5.58 | $5.58 | $5.48 | $5.49 | $5.41 | 152,892 |
| 2022-05-06 | $5.64 | $5.65 | $5.56 | $5.62 | $5.54 | 230,650 |
| 2022-05-05 | $5.72 | $5.75 | $5.61 | $5.66 | $5.58 | 221,332 |
| 2022-05-04 | $5.69 | $5.77 | $5.63 | $5.76 | $5.68 | 208,745 |
| 2022-05-03 | $5.66 | $5.69 | $5.64 | $5.68 | $5.60 | 111,332 |
| 2022-05-02 | $5.71 | $5.72 | $5.59 | $5.66 | $5.58 | 205,960 |
| 2022-04-29 | $5.80 | $5.84 | $5.72 | $5.75 | $5.63 | 178,938 |
| 2022-04-28 | $5.78 | $5.83 | $5.75 | $5.81 | $5.69 | 162,393 |
| 2022-04-27 | $5.73 | $5.79 | $5.72 | $5.73 | $5.61 | 146,890 |
| 2022-04-26 | $5.80 | $5.83 | $5.72 | $5.74 | $5.62 | 171,294 |
| 2022-04-25 | $5.80 | $5.85 | $5.74 | $5.85 | $5.73 | 163,749 |
| 2022-04-22 | $5.86 | $5.90 | $5.79 | $5.82 | $5.70 | 228,742 |
| 2022-04-21 | $5.91 | $5.95 | $5.83 | $5.84 | $5.72 | 252,019 |
| 2022-04-20 | $5.89 | $5.92 | $5.87 | $5.88 | $5.76 | 249,873 |
| 2022-04-19 | $5.84 | $5.88 | $5.84 | $5.87 | $5.75 | 370,628 |
| 2022-04-18 | $5.85 | $5.87 | $5.81 | $5.86 | $5.74 | 143,063 |
| 2022-04-14 | $5.88 | $5.88 | $5.82 | $5.85 | $5.73 | 161,525 |
| 2022-04-13 | $5.84 | $5.88 | $5.84 | $5.88 | $5.76 | 159,547 |
| 2022-04-12 | $5.83 | $5.88 | $5.80 | $5.82 | $5.70 | 254,557 |
| 2022-04-11 | $5.86 | $5.89 | $5.78 | $5.78 | $5.66 | 236,493 |
| 2022-04-08 | $5.82 | $5.90 | $5.82 | $5.87 | $5.75 | 138,994 |
| 2022-04-07 | $5.81 | $5.87 | $5.77 | $5.83 | $5.71 | 198,186 |
| 2022-04-06 | $5.84 | $5.90 | $5.75 | $5.79 | $5.67 | 225,824 |
| 2022-04-05 | $5.90 | $5.90 | $5.83 | $5.86 | $5.74 | 250,177 |
| 2022-04-04 | $5.87 | $5.88 | $5.81 | $5.86 | $5.74 | 339,947 |
| 2022-04-01 | $5.85 | $5.88 | $5.80 | $5.85 | $5.73 | 318,508 |
| 2022-03-31 | $5.93 | $5.96 | $5.86 | $5.86 | $5.70 | 377,696 |
| 2022-03-30 | $5.90 | $5.94 | $5.90 | $5.92 | $5.76 | 175,976 |
| 2022-03-29 | $5.89 | $5.95 | $5.87 | $5.93 | $5.77 | 215,473 |
| 2022-03-28 | $5.83 | $5.86 | $5.80 | $5.85 | $5.69 | 172,276 |
| 2022-03-25 | $5.82 | $5.83 | $5.76 | $5.81 | $5.65 | 226,852 |
| 2022-03-24 | $5.81 | $5.85 | $5.77 | $5.79 | $5.63 | 199,938 |
| 2022-03-23 | $5.84 | $5.85 | $5.78 | $5.80 | $5.64 | 212,446 |
| 2022-03-22 | $5.85 | $5.90 | $5.84 | $5.87 | $5.71 | 128,750 |
| 2022-03-21 | $5.86 | $5.92 | $5.78 | $5.83 | $5.67 | 220,262 |
| 2022-03-18 | $5.80 | $5.83 | $5.78 | $5.81 | $5.65 | 150,427 |
| 2022-03-17 | $5.70 | $5.83 | $5.69 | $5.82 | $5.66 | 219,686 |
| 2022-03-16 | $5.61 | $5.73 | $5.61 | $5.70 | $5.54 | 241,801 |
| 2022-03-15 | $5.53 | $5.60 | $5.49 | $5.60 | $5.44 | 247,846 |
| 2022-03-14 | $5.60 | $5.62 | $5.45 | $5.48 | $5.33 | 320,143 |
| 2022-03-11 | $5.65 | $5.71 | $5.60 | $5.60 | $5.44 | 236,872 |
| 2022-03-10 | $5.63 | $5.66 | $5.61 | $5.64 | $5.48 | 124,012 |
| 2022-03-09 | $5.71 | $5.71 | $5.66 | $5.67 | $5.51 | 143,439 |
| 2022-03-08 | $5.64 | $5.74 | $5.61 | $5.64 | $5.48 | 292,034 |
| 2022-03-07 | $5.77 | $5.77 | $5.62 | $5.65 | $5.49 | 177,424 |
| 2022-03-04 | $5.75 | $5.77 | $5.72 | $5.77 | $5.61 | 150,851 |
| 2022-03-03 | $5.86 | $5.91 | $5.76 | $5.77 | $5.61 | 205,109 |
| 2022-03-02 | $5.77 | $5.85 | $5.77 | $5.85 | $5.69 | 202,601 |
| 2022-03-01 | $5.89 | $5.89 | $5.72 | $5.77 | $5.61 | 232,217 |
| 2022-02-28 | $5.85 | $5.92 | $5.83 | $5.90 | $5.70 | 219,594 |
| 2022-02-25 | $5.78 | $5.90 | $5.71 | $5.90 | $5.70 | 203,775 |
| 2022-02-24 | $5.50 | $5.76 | $5.50 | $5.76 | $5.56 | 344,348 |
| 2022-02-23 | $5.75 | $5.78 | $5.69 | $5.71 | $5.51 | 229,081 |
| 2022-02-22 | $5.85 | $5.87 | $5.68 | $5.70 | $5.50 | 228,713 |
| 2022-02-18 | $5.82 | $5.90 | $5.82 | $5.89 | $5.69 | 204,901 |
| 2022-02-17 | $5.91 | $5.93 | $5.81 | $5.83 | $5.63 | 402,952 |
| 2022-02-16 | $5.98 | $5.99 | $5.90 | $5.98 | $5.77 | 277,008 |
| 2022-02-15 | $5.94 | $6.01 | $5.94 | $5.99 | $5.78 | 178,744 |
| 2022-02-14 | $5.94 | $5.95 | $5.86 | $5.89 | $5.69 | 348,365 |
| 2022-02-11 | $6.01 | $6.03 | $5.91 | $5.95 | $5.75 | 435,824 |
| 2022-02-10 | $6.02 | $6.04 | $5.99 | $6.01 | $5.80 | 496,103 |
| 2022-02-09 | $6.05 | $6.08 | $6.04 | $6.07 | $5.86 | 291,348 |
| 2022-02-08 | $5.97 | $6.04 | $5.97 | $6.01 | $5.80 | 180,961 |
| 2022-02-07 | $6.10 | $6.10 | $5.96 | $5.99 | $5.78 | 255,056 |
| 2022-02-04 | $6.03 | $6.08 | $6.01 | $6.05 | $5.84 | 146,821 |
| 2022-02-03 | $6.14 | $6.17 | $6.04 | $6.04 | $5.83 | 164,150 |
| 2022-02-02 | $6.20 | $6.20 | $6.14 | $6.18 | $5.97 | 172,504 |
| 2022-02-01 | $6.09 | $6.21 | $6.06 | $6.21 | $6.00 | 302,731 |
| 2022-01-31 | $6.03 | $6.13 | $6.02 | $6.12 | $5.87 | 344,166 |
| 2022-01-28 | $5.90 | $6.03 | $5.87 | $6.03 | $5.79 | 363,792 |
| 2022-01-27 | $5.97 | $6.02 | $5.85 | $5.90 | $5.66 | 273,921 |
| 2022-01-26 | $6.00 | $6.04 | $5.90 | $5.92 | $5.68 | 244,329 |
| 2022-01-25 | $5.89 | $5.96 | $5.80 | $5.93 | $5.69 | 199,309 |
| 2022-01-24 | $5.84 | $5.93 | $5.55 | $5.92 | $5.68 | 652,746 |
| 2022-01-21 | $6.12 | $6.13 | $5.89 | $5.91 | $5.67 | 481,566 |
| 2022-01-20 | $6.25 | $6.26 | $6.13 | $6.15 | $5.90 | 265,754 |
| 2022-01-19 | $6.22 | $6.26 | $6.20 | $6.22 | $5.97 | 524,815 |
| 2022-01-18 | $6.22 | $6.25 | $6.15 | $6.19 | $5.94 | 332,934 |
| 2022-01-14 | $6.21 | $6.26 | $6.16 | $6.26 | $6.01 | 306,010 |
| 2022-01-13 | $6.30 | $6.30 | $6.20 | $6.20 | $5.95 | 265,521 |
| 2022-01-12 | $6.23 | $6.30 | $6.23 | $6.28 | $6.03 | 313,972 |
| 2022-01-11 | $6.16 | $6.22 | $6.13 | $6.19 | $5.94 | 284,069 |
| 2022-01-10 | $6.13 | $6.15 | $6.08 | $6.13 | $5.88 | 318,215 |
| 2022-01-07 | $6.16 | $6.16 | $6.11 | $6.14 | $5.89 | 268,854 |
| 2022-01-06 | $6.13 | $6.15 | $6.10 | $6.11 | $5.86 | 269,113 |
| 2022-01-05 | $6.17 | $6.18 | $6.09 | $6.10 | $5.85 | 422,040 |
| 2022-01-04 | $6.22 | $6.26 | $6.16 | $6.16 | $5.91 | 374,437 |
| 2022-01-03 | $6.25 | $6.26 | $6.18 | $6.22 | $5.97 | 309,002 |
| 2021-12-31 | $6.21 | $6.25 | $6.18 | $6.21 | $5.96 | 231,486 |
| 2021-12-30 | $6.27 | $6.30 | $6.20 | $6.21 | $5.96 | 389,967 |
| 2021-12-29 | $6.29 | $6.30 | $6.27 | $6.30 | $6.01 | 536,721 |
| 2021-12-28 | $6.33 | $6.33 | $6.26 | $6.29 | $6.00 | 410,778 |
| 2021-12-27 | $6.35 | $6.36 | $6.24 | $6.29 | $6.00 | 560,430 |
| 2021-12-23 | $6.18 | $6.37 | $6.18 | $6.29 | $6.00 | 1,607,940 |
| 2021-12-22 | $6.07 | $6.13 | $6.04 | $6.12 | $5.83 | 245,463 |
| 2021-12-21 | $6.05 | $6.07 | $6.03 | $6.06 | $5.78 | 162,804 |
| 2021-12-20 | $6.04 | $6.05 | $5.98 | $6.00 | $5.72 | 298,684 |
| 2021-12-17 | $6.02 | $6.07 | $5.99 | $6.07 | $5.79 | 158,896 |
| 2021-12-16 | $6.08 | $6.09 | $6.02 | $6.02 | $5.74 | 239,019 |
| 2021-12-15 | $6.01 | $6.08 | $5.99 | $6.07 | $5.79 | 189,179 |
| 2021-12-14 | $5.94 | $6.02 | $5.94 | $5.99 | $5.71 | 302,171 |
| 2021-12-13 | $6.00 | $6.01 | $5.95 | $5.96 | $5.68 | 211,646 |
| 2021-12-10 | $6.04 | $6.04 | $5.96 | $6.00 | $5.72 | 255,094 |
| 2021-12-09 | $6.06 | $6.08 | $5.96 | $6.00 | $5.72 | 277,938 |
| 2021-12-08 | $6.06 | $6.08 | $6.01 | $6.04 | $5.76 | 363,047 |
| 2021-12-07 | $6.01 | $6.10 | $6.00 | $6.03 | $5.75 | 405,414 |
| 2021-12-06 | $5.82 | $5.97 | $5.82 | $5.96 | $5.68 | 410,972 |
| 2021-12-03 | $5.95 | $5.97 | $5.81 | $5.81 | $5.54 | 341,771 |
| 2021-12-02 | $5.95 | $5.97 | $5.91 | $5.94 | $5.66 | 340,668 |
| 2021-12-01 | $6.00 | $6.03 | $5.92 | $5.94 | $5.66 | 323,062 |
| 2021-11-30 | $6.05 | $6.06 | $5.99 | $6.00 | $5.68 | 244,178 |
| 2021-11-29 | $6.03 | $6.05 | $6.01 | $6.05 | $5.73 | 130,031 |
| 2021-11-26 | $6.07 | $6.07 | $6.00 | $6.01 | $5.69 | 108,274 |
| 2021-11-24 | $6.05 | $6.11 | $6.03 | $6.11 | $5.79 | 192,186 |
| 2021-11-23 | $6.04 | $6.06 | $6.01 | $6.05 | $5.73 | 295,995 |
| 2021-11-22 | $6.03 | $6.05 | $6.01 | $6.04 | $5.72 | 185,739 |
| 2021-11-19 | $5.99 | $6.04 | $5.98 | $6.01 | $5.69 | 179,500 |
| 2021-11-18 | $6.04 | $6.04 | $5.99 | $5.99 | $5.67 | 245,484 |
| 2021-11-17 | $6.05 | $6.07 | $6.02 | $6.02 | $5.70 | 184,513 |
| 2021-11-16 | $6.04 | $6.08 | $6.04 | $6.04 | $5.72 | 288,798 |
| 2021-11-15 | $6.07 | $6.07 | $6.04 | $6.05 | $5.73 | 217,202 |
| 2021-11-12 | $6.04 | $6.06 | $6.02 | $6.06 | $5.74 | 121,536 |
| 2021-11-11 | $6.02 | $6.04 | $6.00 | $6.02 | $5.70 | 297,199 |
| 2021-11-10 | $6.02 | $6.04 | $6.00 | $6.03 | $5.71 | 147,690 |
| 2021-11-09 | $6.04 | $6.04 | $5.99 | $6.01 | $5.69 | 244,826 |
| 2021-11-08 | $6.01 | $6.05 | $6.00 | $6.04 | $5.72 | 292,779 |
| 2021-11-05 | $6.01 | $6.04 | $5.98 | $6.01 | $5.69 | 294,132 |
| 2021-11-04 | $6.01 | $6.02 | $5.98 | $6.00 | $5.68 | 155,905 |
| 2021-11-03 | $6.00 | $6.01 | $5.98 | $6.01 | $5.69 | 161,110 |
| 2021-11-02 | $6.01 | $6.02 | $5.97 | $5.99 | $5.67 | 235,247 |
| 2021-11-01 | $6.02 | $6.02 | $5.97 | $5.98 | $5.66 | 239,610 |
| 2021-10-29 | $6.04 | $6.06 | $6.02 | $6.04 | $5.68 | 163,164 |
| 2021-10-28 | $6.04 | $6.05 | $6.02 | $6.04 | $5.68 | 285,074 |
| 2021-10-27 | $6.05 | $6.05 | $6.02 | $6.04 | $5.68 | 297,028 |
| 2021-10-26 | $6.03 | $6.05 | $5.98 | $6.03 | $5.67 | 339,613 |
| 2021-10-25 | $6.00 | $6.04 | $5.98 | $6.03 | $5.67 | 241,943 |
| 2021-10-22 | $5.98 | $6.01 | $5.96 | $6.01 | $5.65 | 335,475 |
| 2021-10-21 | $5.99 | $5.99 | $5.95 | $5.96 | $5.61 | 215,040 |
| 2021-10-20 | $6.03 | $6.03 | $5.97 | $5.98 | $5.62 | 378,124 |
| 2021-10-19 | $6.00 | $6.04 | $5.99 | $6.02 | $5.66 | 186,704 |
| 2021-10-18 | $5.97 | $6.02 | $5.96 | $5.97 | $5.62 | 286,463 |
| 2021-10-15 | $6.00 | $6.03 | $5.96 | $5.96 | $5.61 | 221,205 |
| 2021-10-14 | $5.94 | $6.00 | $5.90 | $5.98 | $5.62 | 450,717 |
| 2021-10-13 | $5.88 | $5.91 | $5.86 | $5.90 | $5.55 | 295,337 |
| 2021-10-12 | $5.89 | $5.90 | $5.86 | $5.87 | $5.52 | 314,570 |
| 2021-10-11 | $5.90 | $5.92 | $5.89 | $5.89 | $5.54 | 149,036 |
| 2021-10-08 | $5.89 | $5.91 | $5.87 | $5.89 | $5.54 | 177,735 |
| 2021-10-07 | $5.84 | $5.91 | $5.84 | $5.87 | $5.52 | 253,160 |
| 2021-10-06 | $5.80 | $5.83 | $5.76 | $5.82 | $5.47 | 241,742 |
| 2021-10-05 | $5.81 | $5.83 | $5.79 | $5.82 | $5.47 | 216,655 |
| 2021-10-04 | $5.86 | $5.86 | $5.75 | $5.78 | $5.44 | 214,725 |
| 2021-10-01 | $5.85 | $5.87 | $5.83 | $5.84 | $5.49 | 313,806 |
| 2021-09-30 | $5.94 | $5.95 | $5.88 | $5.90 | $5.51 | 557,487 |
| 2021-09-29 | $5.95 | $5.96 | $5.90 | $5.90 | $5.51 | 296,489 |
| 2021-09-28 | $6.01 | $6.01 | $5.90 | $5.94 | $5.55 | 429,273 |
| 2021-09-27 | $6.06 | $6.07 | $5.99 | $6.02 | $5.62 | 279,988 |
| 2021-09-24 | $6.06 | $6.07 | $6.03 | $6.04 | $5.64 | 312,491 |
| 2021-09-23 | $6.07 | $6.10 | $6.03 | $6.05 | $5.65 | 338,545 |
| 2021-09-22 | $6.07 | $6.09 | $6.05 | $6.07 | $5.67 | 242,759 |
| 2021-09-21 | $6.05 | $6.09 | $6.01 | $6.03 | $5.63 | 326,350 |
| 2021-09-20 | $6.10 | $6.11 | $5.97 | $6.02 | $5.62 | 412,934 |
| 2021-09-17 | $6.17 | $6.18 | $6.15 | $6.16 | $5.75 | 97,330 |
| 2021-09-16 | $6.17 | $6.20 | $6.15 | $6.16 | $5.75 | 219,410 |
| 2021-09-15 | $6.14 | $6.19 | $6.13 | $6.16 | $5.75 | 216,039 |
| 2021-09-14 | $6.20 | $6.21 | $6.13 | $6.14 | $5.74 | 293,763 |
| 2021-09-13 | $6.19 | $6.20 | $6.16 | $6.17 | $5.76 | 248,951 |
| 2021-09-10 | $6.19 | $6.19 | $6.14 | $6.15 | $5.75 | 150,384 |
| 2021-09-09 | $6.16 | $6.18 | $6.16 | $6.16 | $5.75 | 170,139 |
| 2021-09-08 | $6.18 | $6.19 | $6.16 | $6.17 | $5.76 | 241,110 |
| 2021-09-07 | $6.18 | $6.20 | $6.17 | $6.18 | $5.77 | 222,850 |
| 2021-09-03 | $6.17 | $6.21 | $6.17 | $6.21 | $5.80 | 220,367 |
| 2021-09-02 | $6.19 | $6.21 | $6.15 | $6.17 | $5.76 | 130,272 |
| 2021-09-01 | $6.22 | $6.22 | $6.14 | $6.17 | $5.76 | 233,317 |
| 2021-08-31 | $6.18 | $6.25 | $6.17 | $6.22 | $5.77 | 406,955 |
| 2021-08-30 | $6.13 | $6.18 | $6.11 | $6.18 | $5.74 | 248,884 |
| 2021-08-27 | $6.11 | $6.13 | $6.11 | $6.13 | $5.69 | 173,199 |
| 2021-08-26 | $6.13 | $6.13 | $6.08 | $6.08 | $5.64 | 244,934 |
| 2021-08-25 | $6.13 | $6.13 | $6.08 | $6.13 | $5.69 | 225,654 |
| 2021-08-24 | $6.11 | $6.13 | $6.09 | $6.10 | $5.66 | 214,774 |
| 2021-08-23 | $6.07 | $6.11 | $6.07 | $6.09 | $5.65 | 177,327 |
| 2021-08-20 | $6.04 | $6.06 | $6.03 | $6.05 | $5.62 | 135,935 |
| 2021-08-19 | $6.05 | $6.06 | $6.02 | $6.03 | $5.60 | 136,685 |
| 2021-08-18 | $6.07 | $6.08 | $6.06 | $6.07 | $5.63 | 245,564 |
| 2021-08-17 | $6.07 | $6.08 | $6.04 | $6.05 | $5.62 | 252,694 |
| 2021-08-16 | $6.06 | $6.08 | $6.05 | $6.07 | $5.63 | 284,595 |
| 2021-08-13 | $6.08 | $6.10 | $6.06 | $6.06 | $5.62 | 177,174 |
| 2021-08-12 | $6.11 | $6.12 | $6.08 | $6.09 | $5.65 | 212,426 |
| 2021-08-11 | $6.10 | $6.11 | $6.09 | $6.11 | $5.67 | 221,254 |
| 2021-08-10 | $6.06 | $6.10 | $6.06 | $6.08 | $5.64 | 256,713 |
| 2021-08-09 | $6.04 | $6.07 | $6.03 | $6.06 | $5.62 | 193,903 |
| 2021-08-06 | $6.07 | $6.08 | $6.04 | $6.05 | $5.62 | 194,932 |
| 2021-08-05 | $6.02 | $6.06 | $6.01 | $6.05 | $5.62 | 217,072 |
| 2021-08-04 | $5.98 | $6.02 | $5.98 | $6.00 | $5.57 | 228,312 |
| 2021-08-03 | $6.03 | $6.04 | $6.00 | $6.00 | $5.57 | 111,617 |
| 2021-08-02 | $6.02 | $6.04 | $6.00 | $6.00 | $5.57 | 253,447 |
| 2021-07-30 | $6.03 | $6.04 | $6.01 | $6.02 | $5.55 | 99,859 |
| 2021-07-29 | $6.02 | $6.06 | $6.01 | $6.04 | $5.57 | 130,478 |
| 2021-07-28 | $5.98 | $6.02 | $5.97 | $6.02 | $5.55 | 111,506 |
| 2021-07-27 | $6.00 | $6.01 | $5.95 | $5.95 | $5.49 | 177,304 |
| 2021-07-26 | $6.01 | $6.02 | $5.99 | $5.99 | $5.52 | 133,651 |
| 2021-07-23 | $6.02 | $6.02 | $6.00 | $6.01 | $5.54 | 188,107 |
| 2021-07-22 | $6.00 | $6.00 | $5.96 | $5.98 | $5.51 | 151,711 |
| 2021-07-21 | $5.98 | $6.00 | $5.95 | $5.98 | $5.51 | 163,698 |
| 2021-07-20 | $5.92 | $5.97 | $5.92 | $5.96 | $5.50 | 314,207 |
| 2021-07-19 | $5.95 | $6.00 | $5.91 | $5.92 | $5.46 | 237,871 |
| 2021-07-16 | $6.07 | $6.07 | $5.99 | $5.99 | $5.52 | 237,281 |
| 2021-07-15 | $6.07 | $6.08 | $6.04 | $6.06 | $5.59 | 332,444 |
| 2021-07-14 | $6.05 | $6.09 | $6.02 | $6.06 | $5.59 | 188,143 |
| 2021-07-13 | $6.00 | $6.06 | $6.00 | $6.06 | $5.59 | 231,036 |
| 2021-07-12 | $6.01 | $6.02 | $5.99 | $6.00 | $5.53 | 200,303 |
| 2021-07-09 | $5.99 | $6.01 | $5.95 | $6.01 | $5.54 | 298,252 |
| 2021-07-08 | $5.94 | $5.98 | $5.92 | $5.98 | $5.51 | 390,887 |
| 2021-07-07 | $6.02 | $6.02 | $5.95 | $5.99 | $5.52 | 271,067 |
| 2021-07-06 | $6.03 | $6.03 | $5.98 | $6.02 | $5.55 | 241,686 |
| 2021-07-02 | $6.00 | $6.03 | $5.98 | $6.03 | $5.56 | 234,445 |
| 2021-07-01 | $5.96 | $6.00 | $5.94 | $5.99 | $5.52 | 290,572 |
| 2021-06-30 | $6.04 | $6.04 | $5.95 | $5.96 | $5.46 | 663,974 |
| 2021-06-29 | $6.05 | $6.05 | $6.02 | $6.03 | $5.52 | 153,279 |
| 2021-06-28 | $6.05 | $6.05 | $6.01 | $6.03 | $5.52 | 271,369 |
| 2021-06-25 | $6.03 | $6.03 | $6.00 | $6.02 | $5.51 | 325,726 |
| 2021-06-24 | $6.06 | $6.07 | $6.00 | $6.00 | $5.50 | 246,911 |
| 2021-06-23 | $6.01 | $6.07 | $6.01 | $6.01 | $5.50 | 634,857 |
| 2021-06-22 | $6.02 | $6.05 | $6.00 | $6.03 | $5.52 | 178,198 |
| 2021-06-21 | $5.95 | $6.00 | $5.94 | $6.00 | $5.50 | 176,898 |
| 2021-06-18 | $6.04 | $6.04 | $5.92 | $5.94 | $5.44 | 397,256 |
| 2021-06-17 | $6.07 | $6.09 | $6.04 | $6.04 | $5.53 | 336,290 |
| 2021-06-16 | $6.11 | $6.12 | $6.08 | $6.10 | $5.59 | 408,528 |
| 2021-06-15 | $6.07 | $6.13 | $6.00 | $6.11 | $5.60 | 1,429,601 |
| 2021-06-14 | $6.08 | $6.08 | $6.03 | $6.06 | $5.55 | 274,598 |
| 2021-06-11 | $6.10 | $6.10 | $6.05 | $6.06 | $5.55 | 206,229 |
| 2021-06-10 | $6.09 | $6.09 | $6.06 | $6.07 | $5.56 | 285,511 |
| 2021-06-09 | $6.01 | $6.10 | $5.99 | $6.07 | $5.56 | 429,626 |
| 2021-06-08 | $5.96 | $6.01 | $5.95 | $6.01 | $5.50 | 381,692 |
| 2021-06-07 | $5.91 | $5.95 | $5.91 | $5.94 | $5.44 | 602,928 |
| 2021-06-04 | $5.89 | $5.93 | $5.89 | $5.92 | $5.42 | 341,213 |
| 2021-06-03 | $5.88 | $5.91 | $5.86 | $5.89 | $5.39 | 715,520 |
| 2021-06-02 | $5.92 | $5.93 | $5.88 | $5.89 | $5.39 | 1,003,682 |
| 2021-06-01 | $5.91 | $5.97 | $5.86 | $5.94 | $5.44 | 1,461,646 |
| 2021-05-28 | $6.00 | $6.02 | $5.97 | $6.00 | $5.46 | 250,637 |
| 2021-05-27 | $6.01 | $6.03 | $6.00 | $6.00 | $5.46 | 245,366 |
| 2021-05-26 | $6.06 | $6.06 | $6.01 | $6.01 | $5.47 | 148,944 |
| 2021-05-25 | $5.93 | $6.10 | $5.93 | $6.06 | $5.51 | 693,524 |
| 2021-05-24 | $5.94 | $5.95 | $5.92 | $5.95 | $5.41 | 192,455 |
| 2021-05-21 | $5.93 | $5.93 | $5.89 | $5.89 | $5.36 | 356,192 |
| 2021-05-20 | $5.89 | $5.94 | $5.87 | $5.94 | $5.40 | 230,224 |
| 2021-05-19 | $5.83 | $5.86 | $5.82 | $5.86 | $5.33 | 324,862 |
| 2021-05-18 | $5.89 | $5.92 | $5.88 | $5.89 | $5.36 | 303,901 |
| 2021-05-17 | $5.86 | $5.88 | $5.84 | $5.87 | $5.34 | 217,107 |
| 2021-05-14 | $5.85 | $5.88 | $5.82 | $5.85 | $5.32 | 451,014 |
| 2021-05-13 | $5.73 | $5.80 | $5.73 | $5.79 | $5.27 | 354,394 |
| 2021-05-12 | $5.82 | $5.86 | $5.73 | $5.75 | $5.23 | 322,089 |
| 2021-05-11 | $5.79 | $5.87 | $5.79 | $5.84 | $5.31 | 480,157 |
| 2021-05-10 | $5.90 | $5.92 | $5.88 | $5.88 | $5.35 | 256,788 |
| 2021-05-07 | $5.91 | $5.93 | $5.89 | $5.91 | $5.38 | 348,153 |
| 2021-05-06 | $5.88 | $5.89 | $5.87 | $5.89 | $5.36 | 234,700 |
| 2021-05-05 | $5.85 | $5.89 | $5.85 | $5.87 | $5.34 | 743,600 |
| 2021-05-04 | $5.86 | $5.86 | $5.82 | $5.84 | $5.31 | 678,054 |
| 2021-05-03 | $5.85 | $5.88 | $5.83 | $5.87 | $5.34 | 298,406 |
| 2021-04-30 | $5.88 | $5.90 | $5.88 | $5.88 | $5.31 | 433,100 |
| 2021-04-29 | $5.86 | $5.90 | $5.84 | $5.89 | $5.32 | 425,834 |
| 2021-04-28 | $5.89 | $5.91 | $5.84 | $5.84 | $5.28 | 531,014 |
| 2021-04-27 | $5.92 | $5.92 | $5.86 | $5.87 | $5.30 | 514,769 |
| 2021-04-26 | $5.92 | $5.93 | $5.90 | $5.91 | $5.34 | 189,592 |
| 2021-04-23 | $5.89 | $5.91 | $5.88 | $5.90 | $5.33 | 285,285 |
| 2021-04-22 | $5.89 | $5.91 | $5.87 | $5.88 | $5.31 | 276,563 |
| 2021-04-21 | $5.86 | $5.92 | $5.85 | $5.89 | $5.32 | 211,126 |
| 2021-04-20 | $5.87 | $5.89 | $5.83 | $5.87 | $5.30 | 396,561 |
| 2021-04-19 | $5.90 | $5.90 | $5.87 | $5.88 | $5.31 | 190,813 |
| 2021-04-16 | $5.86 | $5.90 | $5.85 | $5.90 | $5.33 | 417,267 |
| 2021-04-15 | $5.84 | $5.87 | $5.83 | $5.85 | $5.29 | 252,751 |
| 2021-04-14 | $5.83 | $5.85 | $5.79 | $5.79 | $5.23 | 298,869 |
| 2021-04-13 | $5.78 | $5.84 | $5.77 | $5.83 | $5.27 | 314,890 |
| 2021-04-12 | $5.77 | $5.79 | $5.76 | $5.76 | $5.20 | 199,744 |
| 2021-04-09 | $5.71 | $5.78 | $5.71 | $5.77 | $5.21 | 252,097 |
| 2021-04-08 | $5.79 | $5.79 | $5.76 | $5.76 | $5.20 | 261,705 |
| 2021-04-07 | $5.74 | $5.78 | $5.74 | $5.77 | $5.21 | 322,454 |
| 2021-04-06 | $5.74 | $5.75 | $5.72 | $5.73 | $5.18 | 250,877 |
| 2021-04-05 | $5.73 | $5.75 | $5.72 | $5.74 | $5.19 | 298,960 |
| 2021-04-01 | $5.67 | $5.73 | $5.64 | $5.69 | $5.14 | 437,268 |
| 2021-03-31 | $5.70 | $5.74 | $5.70 | $5.70 | $5.11 | 316,265 |
| 2021-03-30 | $5.69 | $5.70 | $5.68 | $5.69 | $5.11 | 290,216 |
| 2021-03-29 | $5.66 | $5.70 | $5.65 | $5.69 | $5.11 | 234,417 |
| 2021-03-26 | $5.65 | $5.67 | $5.64 | $5.66 | $5.08 | 482,264 |
| 2021-03-25 | $5.63 | $5.65 | $5.58 | $5.62 | $5.04 | 294,325 |
| 2021-03-24 | $5.64 | $5.69 | $5.62 | $5.62 | $5.04 | 310,118 |
| 2021-03-23 | $5.64 | $5.65 | $5.62 | $5.63 | $5.05 | 128,713 |
| 2021-03-22 | $5.64 | $5.65 | $5.63 | $5.64 | $5.06 | 195,009 |
| 2021-03-19 | $5.62 | $5.64 | $5.58 | $5.64 | $5.06 | 214,022 |
| 2021-03-18 | $5.62 | $5.63 | $5.60 | $5.61 | $5.03 | 344,897 |
| 2021-03-17 | $5.61 | $5.65 | $5.59 | $5.64 | $5.06 | 245,395 |
| 2021-03-16 | $5.59 | $5.64 | $5.59 | $5.61 | $5.03 | 415,065 |
| 2021-03-15 | $5.59 | $5.60 | $5.57 | $5.59 | $5.02 | 270,939 |
| 2021-03-12 | $5.52 | $5.58 | $5.52 | $5.56 | $4.99 | 413,060 |
| 2021-03-11 | $5.53 | $5.56 | $5.52 | $5.54 | $4.97 | 454,673 |
| 2021-03-10 | $5.50 | $5.53 | $5.50 | $5.52 | $4.95 | 248,384 |
| 2021-03-09 | $5.47 | $5.51 | $5.47 | $5.50 | $4.94 | 293,530 |
| 2021-03-08 | $5.41 | $5.45 | $5.40 | $5.43 | $4.87 | 419,825 |
| 2021-03-05 | $5.40 | $5.42 | $5.32 | $5.39 | $4.84 | 431,720 |
| 2021-03-04 | $5.41 | $5.44 | $5.35 | $5.36 | $4.81 | 482,803 |
| 2021-03-03 | $5.46 | $5.46 | $5.40 | $5.40 | $4.85 | 324,189 |
| 2021-03-02 | $5.47 | $5.47 | $5.44 | $5.45 | $4.89 | 242,210 |
| 2021-03-01 | $5.43 | $5.49 | $5.43 | $5.47 | $4.91 | 343,489 |
| 2021-02-26 | $5.46 | $5.50 | $5.42 | $5.47 | $4.87 | 325,625 |
| 2021-02-25 | $5.51 | $5.52 | $5.44 | $5.47 | $4.87 | 258,237 |
| 2021-02-24 | $5.46 | $5.54 | $5.45 | $5.53 | $4.93 | 632,070 |
| 2021-02-23 | $5.44 | $5.46 | $5.40 | $5.46 | $4.86 | 260,342 |
| 2021-02-22 | $5.40 | $5.47 | $5.39 | $5.47 | $4.87 | 461,879 |
| 2021-02-19 | $5.39 | $5.41 | $5.36 | $5.37 | $4.78 | 191,037 |
| 2021-02-18 | $5.41 | $5.42 | $5.35 | $5.37 | $4.78 | 282,673 |
| 2021-02-17 | $5.40 | $5.46 | $5.37 | $5.41 | $4.82 | 519,012 |
| 2021-02-16 | $5.42 | $5.44 | $5.40 | $5.43 | $4.84 | 281,186 |
| 2021-02-12 | $5.33 | $5.40 | $5.33 | $5.40 | $4.81 | 448,291 |
| 2021-02-11 | $5.36 | $5.38 | $5.32 | $5.35 | $4.77 | 380,739 |
| 2021-02-10 | $5.35 | $5.38 | $5.33 | $5.34 | $4.76 | 277,108 |
| 2021-02-09 | $5.30 | $5.35 | $5.30 | $5.34 | $4.76 | 192,719 |
| 2021-02-08 | $5.33 | $5.33 | $5.29 | $5.31 | $4.73 | 414,132 |
| 2021-02-05 | $5.31 | $5.33 | $5.29 | $5.30 | $4.72 | 281,724 |
| 2021-02-04 | $5.34 | $5.34 | $5.28 | $5.30 | $4.72 | 386,116 |
| 2021-02-03 | $5.28 | $5.33 | $5.28 | $5.31 | $4.73 | 314,694 |
| 2021-02-02 | $5.26 | $5.31 | $5.26 | $5.27 | $4.69 | 201,473 |
| 2021-02-01 | $5.30 | $5.31 | $5.24 | $5.24 | $4.67 | 383,256 |
| 2021-01-29 | $5.38 | $5.38 | $5.30 | $5.32 | $4.70 | 429,342 |
| 2021-01-28 | $5.31 | $5.38 | $5.30 | $5.38 | $4.76 | 330,969 |
| 2021-01-27 | $5.37 | $5.37 | $5.27 | $5.30 | $4.69 | 670,427 |
| 2021-01-26 | $5.34 | $5.39 | $5.33 | $5.38 | $4.76 | 200,094 |
| 2021-01-25 | $5.38 | $5.39 | $5.32 | $5.34 | $4.72 | 242,088 |
| 2021-01-22 | $5.36 | $5.40 | $5.36 | $5.38 | $4.76 | 137,174 |
| 2021-01-21 | $5.45 | $5.46 | $5.37 | $5.38 | $4.76 | 260,777 |
| 2021-01-20 | $5.44 | $5.47 | $5.41 | $5.44 | $4.81 | 252,591 |
| 2021-01-19 | $5.42 | $5.48 | $5.41 | $5.43 | $4.80 | 409,982 |
| 2021-01-15 | $5.41 | $5.43 | $5.39 | $5.41 | $4.78 | 171,324 |
| 2021-01-14 | $5.42 | $5.43 | $5.38 | $5.41 | $4.78 | 501,249 |
| 2021-01-13 | $5.34 | $5.40 | $5.34 | $5.40 | $4.77 | 546,175 |
| 2021-01-12 | $5.30 | $5.37 | $5.30 | $5.36 | $4.74 | 389,143 |
| 2021-01-11 | $5.31 | $5.34 | $5.27 | $5.33 | $4.71 | 345,279 |
| 2021-01-08 | $5.36 | $5.38 | $5.35 | $5.36 | $4.74 | 493,988 |
| 2021-01-07 | $5.30 | $5.38 | $5.27 | $5.36 | $4.74 | 647,551 |
| 2021-01-06 | $5.22 | $5.31 | $5.21 | $5.28 | $4.67 | 440,873 |
| 2021-01-05 | $5.17 | $5.23 | $5.17 | $5.23 | $4.62 | 279,323 |
| 2021-01-04 | $5.22 | $5.23 | $5.17 | $5.17 | $4.57 | 397,270 |
| 2020-12-31 | $5.23 | $5.27 | $5.22 | $5.22 | $4.61 | 535,264 |
| 2020-12-30 | $5.23 | $5.27 | $5.22 | $5.25 | $4.64 | 672,982 |
| 2020-12-29 | $5.27 | $5.28 | $5.26 | $5.28 | $4.63 | 352,667 |
| 2020-12-28 | $5.22 | $5.27 | $5.22 | $5.26 | $4.62 | 471,594 |
| 2020-12-24 | $5.20 | $5.24 | $5.20 | $5.21 | $4.57 | 609,003 |
| 2020-12-23 | $5.21 | $5.22 | $5.18 | $5.20 | $4.56 | 398,192 |
| 2020-12-22 | $5.18 | $5.22 | $5.17 | $5.21 | $4.57 | 198,204 |
| 2020-12-21 | $5.13 | $5.21 | $5.13 | $5.20 | $4.56 | 247,131 |
| 2020-12-18 | $5.25 | $5.26 | $5.20 | $5.21 | $4.57 | 434,658 |
| 2020-12-17 | $5.24 | $5.28 | $5.23 | $5.28 | $4.63 | 472,298 |
| 2020-12-16 | $5.20 | $5.25 | $5.19 | $5.22 | $4.58 | 723,238 |
| 2020-12-15 | $5.23 | $5.24 | $5.19 | $5.20 | $4.56 | 535,733 |
| 2020-12-14 | $5.21 | $5.24 | $5.19 | $5.21 | $4.57 | 515,195 |
| 2020-12-11 | $5.18 | $5.22 | $5.17 | $5.20 | $4.56 | 233,115 |
| 2020-12-10 | $5.15 | $5.22 | $5.15 | $5.21 | $4.57 | 393,404 |
| 2020-12-09 | $5.16 | $5.18 | $5.15 | $5.17 | $4.54 | 347,418 |
| 2020-12-08 | $5.14 | $5.16 | $5.12 | $5.15 | $4.52 | 235,908 |
| 2020-12-07 | $5.15 | $5.18 | $5.14 | $5.16 | $4.53 | 433,840 |
| 2020-12-04 | $5.19 | $5.19 | $5.16 | $5.18 | $4.54 | 403,405 |
| 2020-12-03 | $5.15 | $5.20 | $5.15 | $5.18 | $4.54 | 389,582 |
| 2020-12-02 | $5.14 | $5.17 | $5.14 | $5.16 | $4.53 | 320,347 |
| 2020-12-01 | $5.14 | $5.20 | $5.14 | $5.17 | $4.54 | 476,422 |
| 2020-11-30 | $5.19 | $5.20 | $5.17 | $5.18 | $4.51 | 375,921 |
| 2020-11-27 | $5.16 | $5.22 | $5.14 | $5.20 | $4.53 | 187,548 |
| 2020-11-25 | $5.16 | $5.18 | $5.13 | $5.16 | $4.49 | 332,667 |
| 2020-11-24 | $5.14 | $5.20 | $5.13 | $5.19 | $4.52 | 406,615 |
| 2020-11-23 | $5.11 | $5.14 | $5.08 | $5.13 | $4.47 | 301,298 |
| 2020-11-20 | $5.07 | $5.11 | $5.06 | $5.08 | $4.42 | 310,035 |
| 2020-11-19 | $5.04 | $5.10 | $5.04 | $5.08 | $4.42 | 281,845 |
| 2020-11-18 | $5.10 | $5.12 | $5.06 | $5.06 | $4.41 | 377,826 |
| 2020-11-17 | $5.05 | $5.12 | $5.05 | $5.10 | $4.44 | 367,876 |
| 2020-11-16 | $5.10 | $5.13 | $5.05 | $5.07 | $4.41 | 379,581 |
| 2020-11-13 | $5.00 | $5.05 | $4.99 | $5.04 | $4.39 | 219,328 |
| 2020-11-12 | $5.00 | $5.04 | $4.98 | $5.00 | $4.35 | 222,856 |
| 2020-11-11 | $5.01 | $5.03 | $5.00 | $5.02 | $4.37 | 206,310 |
| 2020-11-10 | $4.95 | $5.01 | $4.95 | $4.99 | $4.34 | 273,265 |
| 2020-11-09 | $5.04 | $5.05 | $4.97 | $4.97 | $4.33 | 447,617 |
| 2020-11-06 | $4.90 | $4.91 | $4.85 | $4.90 | $4.27 | 210,111 |
| 2020-11-05 | $4.85 | $4.94 | $4.85 | $4.90 | $4.27 | 348,270 |
| 2020-11-04 | $4.79 | $4.87 | $4.77 | $4.82 | $4.20 | 232,550 |
| 2020-11-03 | $4.71 | $4.80 | $4.71 | $4.78 | $4.16 | 261,976 |
| 2020-11-02 | $4.67 | $4.70 | $4.67 | $4.69 | $4.08 | 330,725 |
| 2020-10-30 | $4.69 | $4.72 | $4.65 | $4.66 | $4.02 | 212,701 |
| 2020-10-29 | $4.64 | $4.75 | $4.63 | $4.74 | $4.09 | 473,513 |
| 2020-10-28 | $4.75 | $4.77 | $4.61 | $4.62 | $3.99 | 941,894 |
| 2020-10-27 | $4.83 | $4.85 | $4.80 | $4.80 | $4.14 | 242,759 |
| 2020-10-26 | $4.87 | $4.88 | $4.80 | $4.83 | $4.17 | 338,343 |
| 2020-10-23 | $4.91 | $4.93 | $4.89 | $4.90 | $4.23 | 188,250 |
| 2020-10-22 | $4.92 | $4.93 | $4.89 | $4.90 | $4.23 | 312,629 |
| 2020-10-21 | $4.91 | $4.95 | $4.88 | $4.92 | $4.25 | 280,830 |
| 2020-10-20 | $4.88 | $4.97 | $4.88 | $4.92 | $4.25 | 250,798 |
| 2020-10-19 | $4.92 | $4.96 | $4.88 | $4.88 | $4.21 | 338,480 |
| 2020-10-16 | $4.93 | $4.98 | $4.93 | $4.93 | $4.26 | 274,766 |
| 2020-10-15 | $4.93 | $4.94 | $4.90 | $4.94 | $4.26 | 559,345 |
| 2020-10-14 | $4.99 | $5.01 | $4.95 | $4.97 | $4.29 | 217,541 |
| 2020-10-13 | $5.01 | $5.02 | $4.96 | $4.99 | $4.31 | 206,498 |
| 2020-10-12 | $5.02 | $5.03 | $4.96 | $5.03 | $4.34 | 208,082 |
| 2020-10-09 | $4.98 | $5.03 | $4.97 | $5.02 | $4.33 | 154,259 |
| 2020-10-08 | $5.03 | $5.03 | $4.96 | $4.97 | $4.29 | 319,103 |
| 2020-10-07 | $4.93 | $5.01 | $4.93 | $5.01 | $4.33 | 332,589 |
| 2020-10-06 | $4.95 | $4.98 | $4.92 | $4.92 | $4.25 | 230,506 |
| 2020-10-05 | $4.95 | $4.97 | $4.91 | $4.94 | $4.26 | 258,780 |
| 2020-10-02 | $4.89 | $4.94 | $4.85 | $4.94 | $4.26 | 171,976 |
| 2020-10-01 | $4.90 | $4.96 | $4.90 | $4.94 | $4.26 | 407,732 |
| 2020-09-30 | $4.93 | $5.01 | $4.93 | $4.95 | $4.24 | 682,647 |
| 2020-09-29 | $4.90 | $4.94 | $4.88 | $4.92 | $4.21 | 481,613 |
| 2020-09-28 | $4.87 | $4.93 | $4.85 | $4.92 | $4.21 | 360,210 |
| 2020-09-25 | $4.77 | $4.83 | $4.77 | $4.83 | $4.14 | 309,639 |
| 2020-09-24 | $4.78 | $4.82 | $4.75 | $4.80 | $4.11 | 288,640 |
| 2020-09-23 | $4.91 | $4.92 | $4.80 | $4.80 | $4.11 | 212,171 |
| 2020-09-22 | $4.90 | $4.95 | $4.87 | $4.90 | $4.20 | 492,583 |
| 2020-09-21 | $4.89 | $4.92 | $4.86 | $4.92 | $4.21 | 330,107 |
| 2020-09-18 | $5.01 | $5.03 | $4.96 | $4.98 | $4.26 | 235,197 |
| 2020-09-17 | $4.99 | $5.03 | $4.98 | $5.02 | $4.30 | 226,825 |
| 2020-09-16 | $5.04 | $5.07 | $5.03 | $5.04 | $4.32 | 363,795 |
| 2020-09-15 | $5.05 | $5.08 | $5.03 | $5.03 | $4.31 | 286,479 |
| 2020-09-14 | $4.97 | $5.04 | $4.97 | $5.02 | $4.30 | 229,408 |
| 2020-09-11 | $4.92 | $4.96 | $4.92 | $4.95 | $4.24 | 152,806 |
| 2020-09-10 | $4.94 | $5.00 | $4.90 | $4.90 | $4.20 | 242,964 |
| 2020-09-09 | $4.87 | $4.98 | $4.87 | $4.95 | $4.24 | 278,534 |
| 2020-09-08 | $4.83 | $4.86 | $4.81 | $4.84 | $4.14 | 340,357 |
| 2020-09-04 | $4.91 | $4.93 | $4.81 | $4.90 | $4.20 | 368,657 |
| 2020-09-03 | $5.02 | $5.03 | $4.89 | $4.89 | $4.19 | 316,510 |
| 2020-09-02 | $5.02 | $5.05 | $5.00 | $5.04 | $4.32 | 374,657 |
| 2020-09-01 | $5.01 | $5.03 | $4.99 | $5.02 | $4.30 | 265,395 |
| 2020-08-31 | $5.06 | $5.09 | $5.04 | $5.07 | $4.31 | 284,547 |
| 2020-08-28 | $5.11 | $5.11 | $5.07 | $5.08 | $4.32 | 250,382 |
| 2020-08-27 | $5.10 | $5.14 | $5.09 | $5.12 | $4.35 | 330,418 |
| 2020-08-26 | $5.10 | $5.16 | $5.10 | $5.11 | $4.34 | 896,611 |
| 2020-08-25 | $5.08 | $5.11 | $5.07 | $5.11 | $4.34 | 631,674 |
| 2020-08-24 | $5.11 | $5.13 | $5.07 | $5.08 | $4.32 | 382,252 |
| 2020-08-21 | $5.08 | $5.09 | $5.05 | $5.07 | $4.31 | 162,877 |
| 2020-08-20 | $5.05 | $5.10 | $5.05 | $5.08 | $4.32 | 398,353 |
| 2020-08-19 | $5.11 | $5.12 | $5.08 | $5.10 | $4.33 | 511,755 |
| 2020-08-18 | $5.07 | $5.14 | $5.07 | $5.10 | $4.33 | 620,830 |
| 2020-08-17 | $5.10 | $5.12 | $5.04 | $5.12 | $4.35 | 336,285 |
| 2020-08-14 | $5.07 | $5.08 | $5.05 | $5.07 | $4.31 | 152,202 |
| 2020-08-13 | $5.06 | $5.08 | $5.05 | $5.06 | $4.30 | 279,819 |
| 2020-08-12 | $5.03 | $5.09 | $5.03 | $5.07 | $4.31 | 433,262 |
| 2020-08-11 | $5.02 | $5.05 | $4.99 | $5.00 | $4.25 | 277,508 |
| 2020-08-10 | $5.00 | $5.01 | $4.96 | $5.01 | $4.26 | 379,695 |
| 2020-08-07 | $4.96 | $5.01 | $4.96 | $4.99 | $4.24 | 201,010 |
| 2020-08-06 | $4.99 | $5.01 | $4.95 | $5.00 | $4.25 | 333,021 |
| 2020-08-05 | $5.00 | $5.02 | $4.98 | $5.02 | $4.26 | 279,579 |
| 2020-08-04 | $4.94 | $4.99 | $4.93 | $4.98 | $4.23 | 149,231 |
| 2020-08-03 | $4.94 | $4.99 | $4.94 | $4.97 | $4.22 | 398,545 |
| 2020-07-31 | $4.98 | $4.99 | $4.95 | $4.98 | $4.20 | 400,845 |
| 2020-07-30 | $4.96 | $4.98 | $4.93 | $4.97 | $4.19 | 332,040 |
| 2020-07-29 | $4.96 | $5.02 | $4.95 | $5.02 | $4.23 | 307,952 |
| 2020-07-28 | $4.92 | $4.99 | $4.91 | $4.95 | $4.17 | 391,027 |
| 2020-07-27 | $4.89 | $4.96 | $4.88 | $4.95 | $4.17 | 449,060 |
| 2020-07-24 | $4.93 | $4.94 | $4.88 | $4.89 | $4.12 | 147,490 |
| 2020-07-23 | $4.95 | $4.98 | $4.91 | $4.92 | $4.15 | 157,339 |
| 2020-07-22 | $4.92 | $4.98 | $4.91 | $4.96 | $4.18 | 268,913 |
| 2020-07-21 | $4.99 | $5.03 | $4.94 | $4.95 | $4.17 | 430,403 |
| 2020-07-20 | $4.92 | $5.00 | $4.92 | $4.99 | $4.21 | 263,043 |
| 2020-07-17 | $4.93 | $4.96 | $4.92 | $4.95 | $4.17 | 164,614 |
| 2020-07-16 | $4.91 | $4.94 | $4.89 | $4.94 | $4.16 | 202,992 |
| 2020-07-15 | $4.93 | $4.96 | $4.91 | $4.93 | $4.15 | 508,195 |
| 2020-07-14 | $4.85 | $4.88 | $4.81 | $4.88 | $4.11 | 316,113 |
| 2020-07-13 | $4.87 | $4.91 | $4.83 | $4.84 | $4.08 | 455,726 |
| 2020-07-10 | $4.86 | $4.87 | $4.80 | $4.86 | $4.10 | 236,432 |
| 2020-07-09 | $4.87 | $4.88 | $4.82 | $4.84 | $4.08 | 222,952 |
| 2020-07-08 | $4.85 | $4.91 | $4.85 | $4.88 | $4.11 | 323,861 |
| 2020-07-07 | $4.87 | $4.89 | $4.83 | $4.85 | $4.09 | 165,964 |
| 2020-07-06 | $4.91 | $4.92 | $4.87 | $4.92 | $4.15 | 338,581 |
| 2020-07-02 | $4.85 | $4.88 | $4.82 | $4.84 | $4.08 | 1,111,323 |
| 2020-07-01 | $4.80 | $4.84 | $4.79 | $4.84 | $4.08 | 458,970 |
| 2020-06-30 | $4.84 | $4.85 | $4.79 | $4.83 | $4.04 | 1,190,000 |
| 2020-06-29 | $4.83 | $4.84 | $4.79 | $4.84 | $4.05 | 204,562 |
| 2020-06-26 | $4.83 | $4.85 | $4.76 | $4.81 | $4.02 | 220,029 |
| 2020-06-25 | $4.83 | $4.86 | $4.80 | $4.86 | $4.06 | 163,819 |
| 2020-06-24 | $4.91 | $4.91 | $4.82 | $4.84 | $4.05 | 371,616 |
| 2020-06-23 | $4.96 | $4.99 | $4.91 | $4.92 | $4.11 | 321,500 |
| 2020-06-22 | $4.93 | $4.94 | $4.86 | $4.94 | $4.13 | 227,381 |
| 2020-06-19 | $4.99 | $5.00 | $4.90 | $4.91 | $4.10 | 197,330 |
| 2020-06-18 | $4.92 | $4.94 | $4.91 | $4.94 | $4.13 | 259,448 |
| 2020-06-17 | $4.99 | $4.99 | $4.95 | $4.95 | $4.14 | 280,187 |
| 2020-06-16 | $4.97 | $5.00 | $4.93 | $4.99 | $4.17 | 656,148 |
| 2020-06-15 | $4.80 | $4.89 | $4.76 | $4.84 | $4.05 | 526,416 |
| 2020-06-12 | $4.94 | $4.94 | $4.81 | $4.88 | $4.08 | 339,064 |
| 2020-06-11 | $4.99 | $4.99 | $4.82 | $4.82 | $4.03 | 489,122 |
| 2020-06-10 | $5.10 | $5.11 | $5.03 | $5.06 | $4.23 | 411,951 |
| 2020-06-09 | $5.09 | $5.11 | $5.04 | $5.10 | $4.26 | 256,713 |
| 2020-06-08 | $5.09 | $5.12 | $5.08 | $5.11 | $4.27 | 232,157 |
| 2020-06-05 | $5.10 | $5.12 | $5.06 | $5.09 | $4.25 | 592,045 |
| 2020-06-04 | $5.00 | $5.03 | $4.99 | $5.02 | $4.20 | 348,178 |
| 2020-06-03 | $5.00 | $5.08 | $5.00 | $5.05 | $4.22 | 637,108 |
| 2020-06-02 | $4.95 | $4.99 | $4.94 | $4.99 | $4.17 | 387,884 |
| 2020-06-01 | $4.91 | $4.98 | $4.90 | $4.97 | $4.15 | 280,721 |
| 2020-05-29 | $4.95 | $4.98 | $4.93 | $4.97 | $4.12 | 335,898 |
| 2020-05-28 | $4.95 | $5.00 | $4.91 | $4.98 | $4.13 | 417,412 |
| 2020-05-27 | $4.96 | $4.98 | $4.89 | $4.95 | $4.10 | 341,851 |
| 2020-05-26 | $4.87 | $4.95 | $4.86 | $4.94 | $4.10 | 431,980 |
| 2020-05-22 | $4.81 | $4.82 | $4.77 | $4.82 | $4.00 | 198,756 |
| 2020-05-21 | $4.83 | $4.84 | $4.77 | $4.79 | $3.97 | 207,714 |
| 2020-05-20 | $4.84 | $4.87 | $4.80 | $4.84 | $4.01 | 475,287 |
| 2020-05-19 | $4.81 | $4.84 | $4.77 | $4.77 | $3.96 | 454,514 |
| 2020-05-18 | $4.77 | $4.85 | $4.77 | $4.85 | $4.02 | 219,626 |
| 2020-05-15 | $4.65 | $4.70 | $4.63 | $4.69 | $3.89 | 417,829 |
| 2020-05-14 | $4.61 | $4.66 | $4.57 | $4.66 | $3.86 | 571,976 |
| 2020-05-13 | $4.78 | $4.79 | $4.63 | $4.66 | $3.86 | 360,212 |
| 2020-05-12 | $4.83 | $4.85 | $4.79 | $4.79 | $3.97 | 331,566 |
| 2020-05-11 | $4.83 | $4.85 | $4.80 | $4.84 | $4.01 | 180,876 |
| 2020-05-08 | $4.82 | $4.85 | $4.80 | $4.84 | $4.01 | 147,238 |
| 2020-05-07 | $4.78 | $4.81 | $4.77 | $4.79 | $3.97 | 350,110 |
| 2020-05-06 | $4.81 | $4.83 | $4.75 | $4.76 | $3.95 | 187,702 |
| 2020-05-05 | $4.80 | $4.84 | $4.77 | $4.81 | $3.99 | 276,784 |
| 2020-05-04 | $4.71 | $4.76 | $4.68 | $4.74 | $3.93 | 343,425 |
| 2020-05-01 | $4.81 | $4.84 | $4.77 | $4.80 | $3.98 | 411,891 |
| 2020-04-30 | $4.98 | $4.98 | $4.90 | $4.97 | $4.09 | 685,283 |
| 2020-04-29 | $4.97 | $5.05 | $4.97 | $5.03 | $4.14 | 206,517 |
| 2020-04-28 | $4.92 | $4.97 | $4.89 | $4.92 | $4.05 | 238,657 |
| 2020-04-27 | $4.87 | $4.90 | $4.84 | $4.87 | $4.00 | 264,326 |
| 2020-04-24 | $4.78 | $4.85 | $4.75 | $4.85 | $3.99 | 262,928 |
| 2020-04-23 | $4.83 | $4.83 | $4.76 | $4.76 | $3.91 | 262,660 |
| 2020-04-22 | $4.80 | $4.83 | $4.76 | $4.79 | $3.94 | 294,357 |
| 2020-04-21 | $4.76 | $4.79 | $4.67 | $4.77 | $3.92 | 253,846 |
| 2020-04-20 | $4.84 | $4.90 | $4.82 | $4.83 | $3.97 | 188,559 |
| 2020-04-17 | $4.95 | $4.95 | $4.86 | $4.95 | $4.07 | 271,972 |
| 2020-04-16 | $4.86 | $4.88 | $4.79 | $4.83 | $3.97 | 324,045 |
| 2020-04-15 | $4.85 | $4.86 | $4.78 | $4.83 | $3.97 | 374,131 |
| 2020-04-14 | $4.88 | $4.94 | $4.88 | $4.90 | $4.03 | 225,667 |
| 2020-04-13 | $4.97 | $5.00 | $4.77 | $4.81 | $3.96 | 381,453 |
| 2020-04-09 | $4.84 | $5.01 | $4.84 | $4.98 | $4.10 | 980,156 |
| 2020-04-08 | $4.68 | $4.85 | $4.67 | $4.80 | $3.95 | 462,073 |
| 2020-04-07 | $4.66 | $4.74 | $4.63 | $4.66 | $3.83 | 577,360 |
| 2020-04-06 | $4.33 | $4.53 | $4.33 | $4.51 | $3.71 | 494,528 |
| 2020-04-03 | $4.32 | $4.36 | $4.19 | $4.20 | $3.45 | 527,264 |
| 2020-04-02 | $4.22 | $4.40 | $4.22 | $4.33 | $3.56 | 607,781 |
| 2020-04-01 | $4.41 | $4.43 | $4.31 | $4.32 | $3.55 | 1,080,795 |
| 2020-03-31 | $4.64 | $4.71 | $4.56 | $4.56 | $3.72 | 841,453 |
| 2020-03-30 | $4.59 | $4.66 | $4.50 | $4.60 | $3.75 | 313,383 |
| 2020-03-27 | $4.50 | $4.68 | $4.44 | $4.59 | $3.74 | 268,998 |
| 2020-03-26 | $4.44 | $4.65 | $4.44 | $4.64 | $3.78 | 541,904 |
| 2020-03-25 | $4.18 | $4.49 | $4.17 | $4.44 | $3.62 | 615,044 |
| 2020-03-24 | $3.96 | $4.18 | $3.94 | $4.13 | $3.37 | 622,264 |
| 2020-03-23 | $4.00 | $4.04 | $3.79 | $3.85 | $3.14 | 1,253,226 |
| 2020-03-20 | $4.09 | $4.30 | $4.03 | $4.05 | $3.30 | 610,955 |
| 2020-03-19 | $4.03 | $4.12 | $3.97 | $4.02 | $3.28 | 785,250 |
| 2020-03-18 | $4.12 | $4.31 | $3.98 | $4.05 | $3.30 | 1,606,070 |
| 2020-03-17 | $4.16 | $4.54 | $4.16 | $4.47 | $3.64 | 1,663,777 |
| 2020-03-16 | $4.01 | $4.44 | $4.01 | $4.21 | $3.43 | 974,134 |
| 2020-03-13 | $4.50 | $4.64 | $4.33 | $4.64 | $3.78 | 1,054,634 |
| 2020-03-12 | $4.60 | $4.61 | $4.03 | $4.39 | $3.58 | 1,769,439 |
| 2020-03-11 | $5.17 | $5.20 | $4.90 | $4.94 | $4.03 | 1,086,492 |
| 2020-03-10 | $5.31 | $5.35 | $5.08 | $5.25 | $4.28 | 822,453 |
| 2020-03-09 | $5.37 | $5.37 | $5.16 | $5.18 | $4.22 | 947,214 |
| 2020-03-06 | $5.58 | $5.60 | $5.50 | $5.59 | $4.55 | 607,687 |
| 2020-03-05 | $5.72 | $5.76 | $5.65 | $5.70 | $4.64 | 636,983 |
| 2020-03-04 | $5.69 | $5.80 | $5.66 | $5.80 | $4.73 | 751,647 |
| 2020-03-03 | $5.66 | $5.76 | $5.56 | $5.63 | $4.59 | 1,324,774 |
| 2020-03-02 | $5.48 | $5.65 | $5.43 | $5.63 | $4.59 | 1,795,770 |
| 2020-02-28 | $5.54 | $5.59 | $5.43 | $5.50 | $4.45 | 2,150,623 |
| 2020-02-27 | $5.87 | $5.87 | $5.68 | $5.70 | $4.61 | 1,523,904 |
| 2020-02-26 | $5.94 | $6.02 | $5.93 | $5.96 | $4.82 | 748,564 |
| 2020-02-25 | $6.06 | $6.08 | $5.88 | $5.93 | $4.80 | 1,072,131 |
| 2020-02-24 | $6.11 | $6.11 | $6.00 | $6.05 | $4.89 | 661,813 |
| 2020-02-21 | $6.23 | $6.24 | $6.20 | $6.21 | $5.02 | 548,456 |
| 2020-02-20 | $6.25 | $6.26 | $6.21 | $6.24 | $5.05 | 444,424 |
| 2020-02-19 | $6.26 | $6.29 | $6.24 | $6.26 | $5.06 | 1,052,780 |
| 2020-02-18 | $6.28 | $6.30 | $6.24 | $6.24 | $5.05 | 430,839 |
| 2020-02-14 | $6.29 | $6.32 | $6.26 | $6.28 | $5.08 | 218,385 |
| 2020-02-13 | $6.29 | $6.32 | $6.27 | $6.27 | $5.07 | 806,350 |
| 2020-02-12 | $6.30 | $6.32 | $6.29 | $6.30 | $5.10 | 479,726 |
| 2020-02-11 | $6.31 | $6.33 | $6.26 | $6.27 | $5.07 | 287,242 |
| 2020-02-10 | $6.22 | $6.29 | $6.22 | $6.29 | $5.09 | 504,380 |
| 2020-02-07 | $6.25 | $6.27 | $6.21 | $6.24 | $5.05 | 444,224 |
| 2020-02-06 | $6.28 | $6.28 | $6.24 | $6.27 | $5.07 | 740,345 |
| 2020-02-05 | $6.24 | $6.26 | $6.24 | $6.26 | $5.06 | 436,522 |
| 2020-02-04 | $6.20 | $6.23 | $6.20 | $6.22 | $5.03 | 419,624 |
| 2020-02-03 | $6.16 | $6.21 | $6.15 | $6.15 | $4.98 | 920,058 |
| 2020-01-31 | $6.24 | $6.25 | $6.18 | $6.18 | $4.97 | 970,847 |
| 2020-01-30 | $6.25 | $6.27 | $6.21 | $6.26 | $5.03 | 416,511 |
| 2020-01-29 | $6.27 | $6.29 | $6.27 | $6.28 | $5.05 | 296,041 |
| 2020-01-28 | $6.19 | $6.28 | $6.19 | $6.27 | $5.04 | 333,426 |
| 2020-01-27 | $6.20 | $6.23 | $6.12 | $6.20 | $4.98 | 595,230 |
| 2020-01-24 | $6.33 | $6.35 | $6.27 | $6.28 | $5.05 | 382,443 |
| 2020-01-23 | $6.35 | $6.35 | $6.30 | $6.34 | $5.10 | 325,880 |
| 2020-01-22 | $6.31 | $6.36 | $6.31 | $6.34 | $5.10 | 283,004 |
| 2020-01-21 | $6.32 | $6.34 | $6.29 | $6.30 | $5.06 | 382,652 |
| 2020-01-17 | $6.35 | $6.37 | $6.33 | $6.34 | $5.10 | 258,457 |
| 2020-01-16 | $6.35 | $6.36 | $6.34 | $6.35 | $5.10 | 290,858 |
| 2020-01-15 | $6.32 | $6.35 | $6.29 | $6.33 | $5.09 | 334,937 |
| 2020-01-14 | $6.25 | $6.32 | $6.25 | $6.32 | $5.08 | 726,979 |
| 2020-01-13 | $6.22 | $6.25 | $6.21 | $6.25 | $5.02 | 459,348 |
| 2020-01-10 | $6.27 | $6.27 | $6.20 | $6.22 | $5.00 | 425,273 |
| 2020-01-09 | $6.29 | $6.29 | $6.26 | $6.26 | $5.03 | 359,460 |
| 2020-01-08 | $6.23 | $6.27 | $6.20 | $6.27 | $5.04 | 497,903 |
| 2020-01-07 | $6.19 | $6.25 | $6.19 | $6.20 | $4.98 | 817,403 |
| 2020-01-06 | $6.16 | $6.18 | $6.15 | $6.18 | $4.97 | 583,905 |
| 2020-01-03 | $6.19 | $6.20 | $6.16 | $6.17 | $4.96 | 630,944 |
| 2020-01-02 | $6.19 | $6.23 | $6.19 | $6.21 | $4.99 | 785,439 |
| 2019-12-31 | $6.13 | $6.21 | $6.13 | $6.19 | $4.98 | 1,053,555 |
| 2019-12-30 | $6.21 | $6.22 | $6.13 | $6.15 | $4.94 | 928,229 |
| 2019-12-27 | $6.35 | $6.35 | $6.26 | $6.27 | $5.01 | 348,487 |
| 2019-12-26 | $6.33 | $6.34 | $6.32 | $6.33 | $5.06 | 294,384 |
| 2019-12-24 | $6.29 | $6.33 | $6.29 | $6.31 | $5.04 | 393,801 |
| 2019-12-23 | $6.29 | $6.30 | $6.26 | $6.30 | $5.03 | 619,587 |
| 2019-12-20 | $6.27 | $6.30 | $6.27 | $6.28 | $5.02 | 454,382 |
| 2019-12-19 | $6.25 | $6.27 | $6.22 | $6.27 | $5.01 | 514,226 |
| 2019-12-18 | $6.25 | $6.26 | $6.23 | $6.25 | $4.99 | 498,174 |
| 2019-12-17 | $6.22 | $6.25 | $6.21 | $6.25 | $4.99 | 433,823 |
| 2019-12-16 | $6.19 | $6.24 | $6.19 | $6.21 | $4.96 | 879,218 |
| 2019-12-13 | $6.19 | $6.21 | $6.17 | $6.18 | $4.94 | 988,441 |
| 2019-12-12 | $6.16 | $6.20 | $6.14 | $6.18 | $4.94 | 641,982 |
| 2019-12-11 | $6.10 | $6.17 | $6.08 | $6.15 | $4.91 | 928,101 |
| 2019-12-10 | $6.10 | $6.11 | $6.08 | $6.09 | $4.86 | 621,028 |
| 2019-12-09 | $6.13 | $6.13 | $6.09 | $6.11 | $4.88 | 500,303 |
| 2019-12-06 | $6.08 | $6.14 | $6.08 | $6.13 | $4.90 | 816,622 |
| 2019-12-05 | $6.10 | $6.10 | $6.04 | $6.08 | $4.86 | 1,003,067 |
| 2019-12-04 | $6.01 | $6.09 | $6.01 | $6.08 | $4.86 | 555,670 |
| 2019-12-03 | $6.03 | $6.05 | $5.98 | $6.01 | $4.80 | 631,270 |
| 2019-12-02 | $6.10 | $6.11 | $6.04 | $6.05 | $4.83 | 697,318 |
| 2019-11-29 | $6.12 | $6.14 | $6.09 | $6.13 | $4.86 | 298,976 |
| 2019-11-27 | $6.10 | $6.14 | $6.08 | $6.11 | $4.85 | 998,497 |
| 2019-11-26 | $6.12 | $6.14 | $6.09 | $6.09 | $4.83 | 845,340 |
| 2019-11-25 | $6.13 | $6.14 | $6.11 | $6.13 | $4.86 | 554,415 |
| 2019-11-22 | $6.12 | $6.13 | $6.10 | $6.12 | $4.86 | 396,708 |
| 2019-11-21 | $6.08 | $6.11 | $6.07 | $6.11 | $4.85 | 430,362 |
| 2019-11-20 | $6.06 | $6.10 | $6.06 | $6.10 | $4.84 | 514,689 |
| 2019-11-19 | $6.08 | $6.11 | $6.08 | $6.10 | $4.84 | 402,477 |
| 2019-11-18 | $6.09 | $6.12 | $6.07 | $6.09 | $4.83 | 861,188 |
| 2019-11-15 | $6.11 | $6.14 | $6.09 | $6.10 | $4.84 | 698,447 |
| 2019-11-14 | $6.08 | $6.10 | $6.07 | $6.09 | $4.83 | 532,287 |
| 2019-11-13 | $6.06 | $6.10 | $6.05 | $6.08 | $4.82 | 487,374 |
| 2019-11-12 | $6.05 | $6.09 | $6.05 | $6.07 | $4.82 | 717,217 |
| 2019-11-11 | $6.07 | $6.08 | $6.04 | $6.05 | $4.80 | 449,146 |
| 2019-11-08 | $6.09 | $6.10 | $6.06 | $6.08 | $4.82 | 442,600 |
| 2019-11-07 | $6.09 | $6.13 | $6.08 | $6.10 | $4.84 | 429,131 |
| 2019-11-06 | $6.07 | $6.10 | $6.04 | $6.07 | $4.82 | 606,958 |
| 2019-11-05 | $6.10 | $6.11 | $6.07 | $6.07 | $4.82 | 655,850 |
| 2019-11-04 | $6.10 | $6.12 | $6.08 | $6.10 | $4.84 | 868,573 |
| 2019-11-01 | $6.09 | $6.11 | $6.08 | $6.09 | $4.83 | 450,146 |
| 2019-10-31 | $6.12 | $6.12 | $6.08 | $6.10 | $4.81 | 509,794 |
| 2019-10-30 | $6.09 | $6.13 | $6.07 | $6.13 | $4.83 | 492,144 |
| 2019-10-29 | $6.06 | $6.11 | $6.05 | $6.10 | $4.81 | 626,421 |
| 2019-10-28 | $6.06 | $6.09 | $6.06 | $6.06 | $4.78 | 380,689 |
| 2019-10-25 | $6.06 | $6.08 | $6.05 | $6.06 | $4.78 | 525,501 |
| 2019-10-24 | $6.09 | $6.10 | $6.04 | $6.06 | $4.78 | 611,360 |
| 2019-10-23 | $6.01 | $6.09 | $6.01 | $6.09 | $4.80 | 594,010 |
| 2019-10-22 | $6.04 | $6.10 | $6.03 | $6.03 | $4.75 | 939,631 |
| 2019-10-21 | $5.97 | $6.05 | $5.97 | $6.02 | $4.75 | 421,412 |
| 2019-10-18 | $6.01 | $6.02 | $5.96 | $5.96 | $4.70 | 632,671 |
| 2019-10-17 | $6.02 | $6.05 | $6.01 | $6.01 | $4.74 | 487,433 |
| 2019-10-16 | $6.03 | $6.07 | $5.99 | $6.02 | $4.75 | 591,822 |
| 2019-10-15 | $6.02 | $6.08 | $6.02 | $6.03 | $4.75 | 507,450 |
| 2019-10-14 | $6.09 | $6.09 | $5.99 | $6.02 | $4.75 | 497,637 |
| 2019-10-11 | $6.09 | $6.13 | $6.06 | $6.09 | $4.80 | 759,101 |
| 2019-10-10 | $6.07 | $6.08 | $6.03 | $6.06 | $4.78 | 867,238 |
| 2019-10-09 | $6.05 | $6.07 | $6.03 | $6.06 | $4.78 | 595,726 |
| 2019-10-08 | $5.98 | $6.05 | $5.93 | $6.04 | $4.76 | 1,434,717 |
| 2019-10-07 | $5.97 | $6.00 | $5.94 | $5.99 | $4.72 | 705,112 |
| 2019-10-04 | $5.94 | $5.97 | $5.91 | $5.97 | $4.71 | 456,842 |
| 2019-10-03 | $5.87 | $5.93 | $5.83 | $5.93 | $4.67 | 1,245,082 |
| 2019-10-02 | $5.91 | $5.92 | $5.84 | $5.89 | $4.64 | 650,419 |
| 2019-10-01 | $5.98 | $5.98 | $5.90 | $5.93 | $4.67 | 815,863 |
| 2019-09-30 | $5.98 | $6.03 | $5.97 | $6.00 | $4.70 | 450,663 |
| 2019-09-27 | $5.99 | $6.04 | $5.97 | $5.98 | $4.68 | 457,335 |
| 2019-09-26 | $5.95 | $6.01 | $5.92 | $6.00 | $4.70 | 833,173 |
| 2019-09-25 | $6.00 | $6.00 | $5.88 | $5.94 | $4.65 | 1,657,459 |
| 2019-09-24 | $5.98 | $6.07 | $5.90 | $6.01 | $4.71 | 2,344,314 |
| 2019-09-23 | $6.40 | $6.40 | $6.35 | $6.36 | $4.98 | 410,810 |
| 2019-09-20 | $6.40 | $6.43 | $6.36 | $6.40 | $5.01 | 275,508 |
| 2019-09-19 | $6.41 | $6.41 | $6.37 | $6.40 | $5.01 | 237,126 |
| 2019-09-18 | $6.36 | $6.38 | $6.34 | $6.37 | $4.99 | 247,439 |
| 2019-09-17 | $6.36 | $6.38 | $6.34 | $6.35 | $4.97 | 308,829 |
| 2019-09-16 | $6.38 | $6.39 | $6.34 | $6.35 | $4.97 | 280,195 |
| 2019-09-13 | $6.35 | $6.38 | $6.33 | $6.35 | $4.97 | 230,639 |
| 2019-09-12 | $6.40 | $6.41 | $6.33 | $6.37 | $4.99 | 632,878 |
| 2019-09-11 | $6.38 | $6.39 | $6.35 | $6.38 | $5.00 | 277,804 |
| 2019-09-10 | $6.32 | $6.37 | $6.31 | $6.36 | $4.98 | 180,092 |
| 2019-09-09 | $6.31 | $6.35 | $6.29 | $6.34 | $4.96 | 367,156 |
| 2019-09-06 | $6.33 | $6.33 | $6.28 | $6.31 | $4.94 | 376,531 |
| 2019-09-05 | $6.33 | $6.36 | $6.31 | $6.34 | $4.96 | 227,052 |
| 2019-09-04 | $6.29 | $6.34 | $6.27 | $6.31 | $4.94 | 361,019 |
| 2019-09-03 | $6.26 | $6.30 | $6.24 | $6.26 | $4.90 | 321,003 |
| 2019-08-30 | $6.36 | $6.38 | $6.35 | $6.36 | $4.93 | 307,971 |
| 2019-08-29 | $6.32 | $6.39 | $6.32 | $6.33 | $4.91 | 306,249 |
| 2019-08-28 | $6.28 | $6.31 | $6.26 | $6.30 | $4.88 | 299,926 |
| 2019-08-27 | $6.35 | $6.36 | $6.28 | $6.29 | $4.88 | 373,078 |
| 2019-08-26 | $6.38 | $6.43 | $6.30 | $6.33 | $4.91 | 596,288 |
| 2019-08-23 | $6.43 | $6.45 | $6.34 | $6.36 | $4.93 | 280,598 |
| 2019-08-22 | $6.42 | $6.46 | $6.41 | $6.43 | $4.99 | 239,477 |
| 2019-08-21 | $6.47 | $6.48 | $6.37 | $6.40 | $4.96 | 331,999 |
| 2019-08-20 | $6.41 | $6.45 | $6.39 | $6.43 | $4.99 | 297,141 |
| 2019-08-19 | $6.40 | $6.43 | $6.33 | $6.42 | $4.98 | 344,553 |
| 2019-08-16 | $6.37 | $6.39 | $6.33 | $6.36 | $4.93 | 303,938 |
| 2019-08-15 | $6.37 | $6.38 | $6.33 | $6.34 | $4.92 | 295,792 |
| 2019-08-14 | $6.41 | $6.42 | $6.35 | $6.36 | $4.93 | 335,275 |
| 2019-08-13 | $6.39 | $6.50 | $6.39 | $6.45 | $5.00 | 275,227 |
| 2019-08-12 | $6.41 | $6.43 | $6.37 | $6.40 | $4.96 | 303,736 |
| 2019-08-09 | $6.47 | $6.47 | $6.42 | $6.43 | $4.99 | 293,346 |
| 2019-08-08 | $6.43 | $6.48 | $6.43 | $6.48 | $5.02 | 258,515 |
| 2019-08-07 | $6.41 | $6.41 | $6.35 | $6.41 | $4.97 | 399,635 |
| 2019-08-06 | $6.44 | $6.49 | $6.36 | $6.46 | $5.01 | 409,768 |
| 2019-08-05 | $6.48 | $6.48 | $6.34 | $6.42 | $4.98 | 755,901 |
| 2019-08-02 | $6.55 | $6.56 | $6.48 | $6.55 | $5.08 | 506,624 |
| 2019-08-01 | $6.60 | $6.61 | $6.56 | $6.57 | $5.09 | 476,680 |
| 2019-07-31 | $6.70 | $6.70 | $6.63 | $6.68 | $5.13 | 450,736 |
| 2019-07-30 | $6.65 | $6.69 | $6.62 | $6.68 | $5.13 | 708,352 |
| 2019-07-29 | $6.65 | $6.68 | $6.64 | $6.68 | $5.13 | 453,742 |
| 2019-07-26 | $6.66 | $6.66 | $6.62 | $6.63 | $5.09 | 333,391 |
| 2019-07-25 | $6.66 | $6.68 | $6.62 | $6.64 | $5.10 | 300,482 |
| 2019-07-24 | $6.67 | $6.69 | $6.65 | $6.66 | $5.12 | 351,267 |
| 2019-07-23 | $6.67 | $6.68 | $6.64 | $6.67 | $5.12 | 428,879 |
| 2019-07-22 | $6.68 | $6.68 | $6.63 | $6.63 | $5.09 | 318,322 |
| 2019-07-19 | $6.68 | $6.69 | $6.62 | $6.69 | $5.14 | 340,334 |
| 2019-07-18 | $6.62 | $6.66 | $6.60 | $6.66 | $5.12 | 378,199 |
| 2019-07-17 | $6.64 | $6.64 | $6.58 | $6.62 | $5.09 | 378,236 |
| 2019-07-16 | $6.60 | $6.63 | $6.60 | $6.63 | $5.09 | 882,183 |
| 2019-07-15 | $6.58 | $6.59 | $6.52 | $6.59 | $5.06 | 1,212,020 |
| 2019-07-12 | $6.50 | $6.50 | $6.46 | $6.49 | $4.99 | 196,960 |
| 2019-07-11 | $6.50 | $6.51 | $6.46 | $6.50 | $4.99 | 229,570 |
| 2019-07-10 | $6.46 | $6.50 | $6.46 | $6.50 | $4.99 | 245,722 |
| 2019-07-09 | $6.42 | $6.46 | $6.41 | $6.46 | $4.96 | 401,726 |
| 2019-07-08 | $6.42 | $6.42 | $6.38 | $6.42 | $4.93 | 236,840 |
| 2019-07-05 | $6.44 | $6.46 | $6.41 | $6.45 | $4.96 | 149,650 |
| 2019-07-03 | $6.49 | $6.50 | $6.42 | $6.47 | $4.97 | 192,755 |
| 2019-07-02 | $6.43 | $6.45 | $6.39 | $6.41 | $4.92 | 338,840 |
| 2019-07-01 | $6.48 | $6.52 | $6.41 | $6.44 | $4.95 | 382,791 |
| 2019-06-28 | $6.49 | $6.52 | $6.47 | $6.52 | $4.96 | 234,735 |
| 2019-06-27 | $6.47 | $6.49 | $6.44 | $6.46 | $4.92 | 402,777 |
| 2019-06-26 | $6.42 | $6.49 | $6.42 | $6.45 | $4.91 | 240,989 |
| 2019-06-25 | $6.46 | $6.46 | $6.38 | $6.41 | $4.88 | 355,289 |
| 2019-06-24 | $6.49 | $6.50 | $6.42 | $6.45 | $4.91 | 393,870 |
| 2019-06-21 | $6.47 | $6.48 | $6.42 | $6.46 | $4.92 | 249,671 |
| 2019-06-20 | $6.49 | $6.49 | $6.42 | $6.46 | $4.92 | 336,819 |
| 2019-06-19 | $6.49 | $6.49 | $6.39 | $6.45 | $4.91 | 467,862 |
| 2019-06-18 | $6.45 | $6.50 | $6.43 | $6.47 | $4.92 | 412,420 |
| 2019-06-17 | $6.39 | $6.43 | $6.37 | $6.41 | $4.88 | 372,453 |
| 2019-06-14 | $6.36 | $6.37 | $6.32 | $6.35 | $4.83 | 278,555 |
| 2019-06-13 | $6.39 | $6.41 | $6.35 | $6.38 | $4.86 | 273,781 |
| 2019-06-12 | $6.37 | $6.40 | $6.34 | $6.37 | $4.85 | 236,026 |
| 2019-06-11 | $6.38 | $6.41 | $6.36 | $6.37 | $4.85 | 242,806 |
| 2019-06-10 | $6.37 | $6.38 | $6.33 | $6.35 | $4.83 | 363,838 |
| 2019-06-07 | $6.31 | $6.37 | $6.31 | $6.34 | $4.83 | 315,253 |
| 2019-06-06 | $6.28 | $6.30 | $6.25 | $6.29 | $4.79 | 444,585 |
| 2019-06-05 | $6.31 | $6.31 | $6.24 | $6.28 | $4.78 | 405,551 |
| 2019-06-04 | $6.27 | $6.29 | $6.23 | $6.29 | $4.79 | 404,658 |
| 2019-06-03 | $6.24 | $6.25 | $6.17 | $6.21 | $4.73 | 356,355 |
| 2019-05-31 | $6.33 | $6.38 | $6.20 | $6.30 | $4.75 | 431,808 |
| 2019-05-30 | $6.39 | $6.44 | $6.38 | $6.39 | $4.82 | 263,947 |
| 2019-05-29 | $6.40 | $6.42 | $6.38 | $6.39 | $4.82 | 254,588 |
| 2019-05-28 | $6.47 | $6.52 | $6.44 | $6.44 | $4.85 | 246,930 |
| 2019-05-24 | $6.44 | $6.52 | $6.44 | $6.46 | $4.87 | 261,803 |
| 2019-05-23 | $6.48 | $6.50 | $6.35 | $6.43 | $4.85 | 463,149 |
| 2019-05-22 | $6.55 | $6.57 | $6.48 | $6.52 | $4.91 | 537,250 |
| 2019-05-21 | $6.53 | $6.63 | $6.53 | $6.56 | $4.94 | 276,437 |
| 2019-05-20 | $6.52 | $6.54 | $6.50 | $6.51 | $4.91 | 211,678 |
| 2019-05-17 | $6.51 | $6.54 | $6.49 | $6.54 | $4.93 | 327,324 |
| 2019-05-16 | $6.48 | $6.61 | $6.47 | $6.55 | $4.94 | 444,310 |
| 2019-05-15 | $6.47 | $6.48 | $6.43 | $6.48 | $4.88 | 425,620 |
| 2019-05-14 | $6.42 | $6.51 | $6.42 | $6.49 | $4.89 | 161,638 |
| 2019-05-13 | $6.45 | $6.47 | $6.38 | $6.41 | $4.83 | 270,799 |
| 2019-05-10 | $6.47 | $6.50 | $6.44 | $6.50 | $4.90 | 253,159 |
| 2019-05-09 | $6.55 | $6.55 | $6.46 | $6.49 | $4.89 | 369,309 |
| 2019-05-08 | $6.55 | $6.59 | $6.55 | $6.55 | $4.94 | 174,145 |
| 2019-05-07 | $6.59 | $6.60 | $6.53 | $6.56 | $4.94 | 303,659 |
| 2019-05-06 | $6.56 | $6.67 | $6.56 | $6.63 | $5.00 | 529,580 |
| 2019-05-03 | $6.60 | $6.62 | $6.58 | $6.62 | $4.99 | 196,825 |
| 2019-05-02 | $6.64 | $6.64 | $6.57 | $6.59 | $4.97 | 306,627 |
| 2019-05-01 | $6.61 | $6.68 | $6.58 | $6.66 | $5.02 | 314,272 |
| 2019-04-30 | $6.66 | $6.69 | $6.61 | $6.68 | $4.99 | 380,332 |
| 2019-04-29 | $6.65 | $6.66 | $6.60 | $6.66 | $4.97 | 438,753 |
| 2019-04-26 | $6.63 | $6.65 | $6.58 | $6.64 | $4.96 | 347,310 |
| 2019-04-25 | $6.60 | $6.66 | $6.60 | $6.61 | $4.94 | 487,267 |
| 2019-04-24 | $6.65 | $6.65 | $6.60 | $6.60 | $4.93 | 272,570 |
| 2019-04-23 | $6.57 | $6.66 | $6.56 | $6.62 | $4.94 | 370,872 |
| 2019-04-22 | $6.57 | $6.60 | $6.55 | $6.59 | $4.92 | 327,011 |
| 2019-04-18 | $6.60 | $6.60 | $6.52 | $6.58 | $4.91 | 476,313 |
| 2019-04-17 | $6.58 | $6.60 | $6.57 | $6.60 | $4.93 | 232,874 |
| 2019-04-16 | $6.53 | $6.57 | $6.53 | $6.56 | $4.90 | 256,108 |
| 2019-04-15 | $6.52 | $6.53 | $6.49 | $6.52 | $4.87 | 233,494 |
| 2019-04-12 | $6.55 | $6.56 | $6.49 | $6.49 | $4.85 | 309,968 |
| 2019-04-11 | $6.51 | $6.57 | $6.50 | $6.54 | $4.88 | 642,428 |
| 2019-04-10 | $6.46 | $6.51 | $6.45 | $6.49 | $4.85 | 370,319 |
| 2019-04-09 | $6.45 | $6.50 | $6.45 | $6.46 | $4.82 | 292,643 |
| 2019-04-08 | $6.44 | $6.47 | $6.42 | $6.45 | $4.82 | 224,308 |
| 2019-04-05 | $6.43 | $6.49 | $6.43 | $6.43 | $4.80 | 222,147 |
| 2019-04-04 | $6.42 | $6.45 | $6.41 | $6.43 | $4.80 | 224,319 |
| 2019-04-03 | $6.45 | $6.47 | $6.42 | $6.42 | $4.79 | 304,334 |
| 2019-04-02 | $6.47 | $6.48 | $6.44 | $6.44 | $4.81 | 232,415 |
| 2019-04-01 | $6.48 | $6.49 | $6.41 | $6.46 | $4.82 | 344,066 |
| 2019-03-29 | $6.48 | $6.53 | $6.48 | $6.50 | $4.81 | 224,700 |
| 2019-03-28 | $6.43 | $6.48 | $6.43 | $6.47 | $4.79 | 187,407 |
| 2019-03-27 | $6.45 | $6.46 | $6.40 | $6.43 | $4.76 | 270,496 |
| 2019-03-26 | $6.45 | $6.48 | $6.43 | $6.45 | $4.77 | 385,519 |
| 2019-03-25 | $6.42 | $6.45 | $6.41 | $6.44 | $4.76 | 254,865 |
| 2019-03-22 | $6.49 | $6.50 | $6.42 | $6.45 | $4.77 | 378,324 |
| 2019-03-21 | $6.49 | $6.53 | $6.49 | $6.50 | $4.81 | 260,082 |
| 2019-03-20 | $6.51 | $6.53 | $6.48 | $6.50 | $4.81 | 309,882 |
| 2019-03-19 | $6.53 | $6.56 | $6.51 | $6.55 | $4.85 | 269,711 |
| 2019-03-18 | $6.49 | $6.55 | $6.48 | $6.51 | $4.82 | 308,561 |
| 2019-03-15 | $6.50 | $6.51 | $6.45 | $6.50 | $4.81 | 327,810 |
| 2019-03-14 | $6.44 | $6.50 | $6.41 | $6.48 | $4.79 | 429,625 |
| 2019-03-13 | $6.42 | $6.42 | $6.37 | $6.42 | $4.75 | 298,041 |
| 2019-03-12 | $6.40 | $6.41 | $6.36 | $6.38 | $4.72 | 398,403 |
| 2019-03-11 | $6.33 | $6.40 | $6.32 | $6.37 | $4.71 | 290,334 |
| 2019-03-08 | $6.36 | $6.36 | $6.28 | $6.29 | $4.65 | 364,787 |
| 2019-03-07 | $6.41 | $6.42 | $6.38 | $6.39 | $4.73 | 264,043 |
| 2019-03-06 | $6.48 | $6.48 | $6.42 | $6.44 | $4.76 | 224,576 |
| 2019-03-05 | $6.46 | $6.49 | $6.43 | $6.48 | $4.79 | 252,012 |
| 2019-03-04 | $6.50 | $6.52 | $6.45 | $6.48 | $4.79 | 299,206 |
| 2019-03-01 | $6.52 | $6.53 | $6.48 | $6.48 | $4.79 | 198,824 |
| 2019-02-28 | $6.56 | $6.59 | $6.54 | $6.56 | $4.81 | 203,396 |
| 2019-02-27 | $6.54 | $6.58 | $6.52 | $6.57 | $4.82 | 260,362 |
| 2019-02-26 | $6.53 | $6.56 | $6.53 | $6.55 | $4.80 | 311,973 |
| 2019-02-25 | $6.56 | $6.56 | $6.52 | $6.53 | $4.79 | 345,078 |
| 2019-02-22 | $6.53 | $6.54 | $6.50 | $6.52 | $4.78 | 297,050 |
| 2019-02-21 | $6.52 | $6.52 | $6.49 | $6.52 | $4.78 | 198,817 |
| 2019-02-20 | $6.50 | $6.53 | $6.48 | $6.53 | $4.79 | 239,950 |
| 2019-02-19 | $6.45 | $6.50 | $6.45 | $6.49 | $4.76 | 292,065 |
| 2019-02-15 | $6.48 | $6.49 | $6.44 | $6.46 | $4.73 | 322,756 |
| 2019-02-14 | $6.40 | $6.45 | $6.39 | $6.43 | $4.71 | 166,574 |
| 2019-02-13 | $6.43 | $6.47 | $6.42 | $6.43 | $4.71 | 239,337 |
| 2019-02-12 | $6.40 | $6.45 | $6.39 | $6.43 | $4.71 | 215,337 |
| 2019-02-11 | $6.36 | $6.39 | $6.33 | $6.37 | $4.67 | 190,168 |
| 2019-02-08 | $6.32 | $6.37 | $6.32 | $6.34 | $4.65 | 148,786 |
| 2019-02-07 | $6.38 | $6.43 | $6.34 | $6.34 | $4.65 | 298,612 |
| 2019-02-06 | $6.41 | $6.44 | $6.39 | $6.39 | $4.68 | 288,050 |
| 2019-02-05 | $6.40 | $6.44 | $6.40 | $6.41 | $4.70 | 345,313 |
| 2019-02-04 | $6.40 | $6.44 | $6.40 | $6.40 | $4.69 | 384,648 |
| 2019-02-01 | $6.43 | $6.49 | $6.38 | $6.39 | $4.68 | 313,044 |
| 2019-01-31 | $6.54 | $6.57 | $6.48 | $6.54 | $4.75 | 374,708 |
| 2019-01-30 | $6.45 | $6.50 | $6.43 | $6.49 | $4.71 | 378,701 |
| 2019-01-29 | $6.41 | $6.44 | $6.40 | $6.42 | $4.66 | 668,858 |
| 2019-01-28 | $6.34 | $6.40 | $6.34 | $6.39 | $4.64 | 685,852 |
| 2019-01-25 | $6.36 | $6.40 | $6.36 | $6.37 | $4.62 | 314,882 |
| 2019-01-24 | $6.41 | $6.41 | $6.34 | $6.35 | $4.61 | 227,020 |
| 2019-01-23 | $6.36 | $6.40 | $6.35 | $6.39 | $4.64 | 452,178 |
| 2019-01-22 | $6.45 | $6.45 | $6.31 | $6.32 | $4.59 | 322,352 |
| 2019-01-18 | $6.35 | $6.47 | $6.35 | $6.45 | $4.68 | 738,978 |
| 2019-01-17 | $6.26 | $6.34 | $6.26 | $6.33 | $4.60 | 232,703 |
| 2019-01-16 | $6.23 | $6.31 | $6.23 | $6.29 | $4.57 | 312,543 |
| 2019-01-15 | $6.18 | $6.25 | $6.17 | $6.23 | $4.52 | 334,392 |
| 2019-01-14 | $6.19 | $6.20 | $6.15 | $6.16 | $4.47 | 395,238 |
| 2019-01-11 | $6.19 | $6.23 | $6.17 | $6.20 | $4.50 | 409,142 |
| 2019-01-10 | $6.17 | $6.21 | $6.12 | $6.19 | $4.49 | 211,964 |
| 2019-01-09 | $6.22 | $6.22 | $6.14 | $6.19 | $4.49 | 298,837 |
| 2019-01-08 | $6.12 | $6.18 | $6.08 | $6.14 | $4.46 | 515,634 |
| 2019-01-07 | $6.04 | $6.10 | $6.03 | $6.08 | $4.41 | 501,627 |
| 2019-01-04 | $5.90 | $6.01 | $5.90 | $6.00 | $4.36 | 525,395 |
| 2019-01-03 | $5.91 | $5.94 | $5.86 | $5.88 | $4.27 | 364,653 |
| 2019-01-02 | $5.85 | $5.95 | $5.81 | $5.94 | $4.31 | 225,225 |
| 2018-12-31 | $5.85 | $5.89 | $5.82 | $5.86 | $4.25 | 850,795 |
| 2018-12-28 | $5.82 | $5.89 | $5.76 | $5.83 | $4.23 | 1,108,144 |
| 2018-12-27 | $5.81 | $5.84 | $5.75 | $5.83 | $4.19 | 839,086 |
| 2018-12-26 | $5.58 | $5.85 | $5.57 | $5.83 | $4.19 | 1,275,693 |
| 2018-12-24 | $5.63 | $5.66 | $5.56 | $5.58 | $4.01 | 764,529 |
| 2018-12-21 | $5.74 | $5.78 | $5.66 | $5.67 | $4.07 | 663,064 |
| 2018-12-20 | $5.95 | $5.97 | $5.67 | $5.76 | $4.14 | 1,083,871 |
| 2018-12-19 | $6.00 | $6.08 | $5.95 | $5.96 | $4.28 | 551,753 |
| 2018-12-18 | $6.01 | $6.09 | $5.99 | $6.00 | $4.31 | 835,129 |
| 2018-12-17 | $6.19 | $6.20 | $5.97 | $6.00 | $4.31 | 902,758 |
| 2018-12-14 | $6.15 | $6.24 | $6.15 | $6.19 | $4.45 | 641,375 |
| 2018-12-13 | $6.22 | $6.28 | $6.21 | $6.23 | $4.48 | 365,195 |
| 2018-12-12 | $6.26 | $6.29 | $6.23 | $6.23 | $4.48 | 520,397 |
| 2018-12-11 | $6.33 | $6.33 | $6.21 | $6.24 | $4.48 | 443,739 |
| 2018-12-10 | $6.32 | $6.32 | $6.22 | $6.25 | $4.49 | 557,350 |
| 2018-12-07 | $6.39 | $6.44 | $6.33 | $6.35 | $4.56 | 351,048 |
| 2018-12-06 | $6.43 | $6.43 | $6.33 | $6.40 | $4.60 | 480,302 |
| 2018-12-04 | $6.64 | $6.65 | $6.52 | $6.55 | $4.71 | 714,672 |
| 2018-12-03 | $6.68 | $6.71 | $6.65 | $6.67 | $4.79 | 337,755 |
| 2018-11-30 | $6.67 | $6.71 | $6.66 | $6.67 | $4.75 | 189,175 |
| 2018-11-29 | $6.67 | $6.70 | $6.62 | $6.70 | $4.77 | 283,499 |
| 2018-11-28 | $6.55 | $6.71 | $6.53 | $6.70 | $4.77 | 505,118 |
| 2018-11-27 | $6.52 | $6.56 | $6.50 | $6.55 | $4.66 | 320,695 |
| 2018-11-26 | $6.48 | $6.54 | $6.48 | $6.54 | $4.66 | 267,511 |
| 2018-11-23 | $6.44 | $6.47 | $6.43 | $6.46 | $4.60 | 164,207 |
| 2018-11-21 | $6.45 | $6.46 | $6.43 | $6.44 | $4.59 | 279,929 |
| 2018-11-20 | $6.46 | $6.47 | $6.41 | $6.42 | $4.57 | 399,969 |
| 2018-11-19 | $6.51 | $6.54 | $6.46 | $6.48 | $4.61 | 231,897 |
| 2018-11-16 | $6.51 | $6.57 | $6.51 | $6.52 | $4.64 | 275,926 |
| 2018-11-15 | $6.52 | $6.53 | $6.48 | $6.53 | $4.65 | 359,481 |
| 2018-11-14 | $6.60 | $6.64 | $6.51 | $6.55 | $4.66 | 265,880 |
| 2018-11-13 | $6.61 | $6.62 | $6.55 | $6.58 | $4.68 | 298,547 |
| 2018-11-12 | $6.69 | $6.69 | $6.58 | $6.58 | $4.68 | 157,690 |
| 2018-11-09 | $6.71 | $6.73 | $6.66 | $6.69 | $4.76 | 314,284 |
| 2018-11-08 | $6.75 | $6.75 | $6.70 | $6.71 | $4.78 | 190,421 |
| 2018-11-07 | $6.70 | $6.74 | $6.68 | $6.74 | $4.80 | 317,662 |
| 2018-11-06 | $6.57 | $6.64 | $6.55 | $6.64 | $4.73 | 243,606 |
| 2018-11-05 | $6.55 | $6.57 | $6.51 | $6.55 | $4.66 | 283,238 |
| 2018-11-02 | $6.60 | $6.62 | $6.53 | $6.54 | $4.66 | 207,912 |
| 2018-11-01 | $6.54 | $6.60 | $6.52 | $6.58 | $4.68 | 311,423 |
| 2018-10-31 | $6.54 | $6.61 | $6.54 | $6.59 | $4.65 | 266,662 |
| 2018-10-30 | $6.53 | $6.56 | $6.46 | $6.51 | $4.59 | 258,395 |
| 2018-10-29 | $6.60 | $6.63 | $6.48 | $6.50 | $4.59 | 299,676 |
| 2018-10-26 | $6.57 | $6.57 | $6.45 | $6.55 | $4.62 | 379,798 |
| 2018-10-25 | $6.57 | $6.64 | $6.56 | $6.61 | $4.66 | 722,850 |
| 2018-10-24 | $6.74 | $6.77 | $6.58 | $6.60 | $4.66 | 402,263 |
| 2018-10-23 | $6.80 | $6.80 | $6.70 | $6.73 | $4.75 | 266,965 |
| 2018-10-22 | $6.89 | $6.90 | $6.83 | $6.83 | $4.82 | 283,418 |
| 2018-10-19 | $6.86 | $6.87 | $6.83 | $6.87 | $4.85 | 159,424 |
| 2018-10-18 | $6.87 | $6.89 | $6.79 | $6.84 | $4.83 | 347,067 |
| 2018-10-17 | $6.90 | $6.90 | $6.84 | $6.88 | $4.85 | 181,060 |
| 2018-10-16 | $6.81 | $6.92 | $6.81 | $6.90 | $4.87 | 355,940 |
| 2018-10-15 | $6.81 | $6.85 | $6.78 | $6.80 | $4.80 | 245,521 |
| 2018-10-12 | $6.76 | $6.79 | $6.72 | $6.77 | $4.78 | 260,140 |
| 2018-10-11 | $6.79 | $6.86 | $6.70 | $6.70 | $4.73 | 458,204 |
| 2018-10-10 | $7.03 | $7.05 | $6.82 | $6.83 | $4.82 | 595,528 |
| 2018-10-09 | $7.02 | $7.08 | $7.02 | $7.03 | $4.96 | 186,217 |
| 2018-10-08 | $7.04 | $7.06 | $6.99 | $7.04 | $4.97 | 276,337 |
| 2018-10-05 | $7.08 | $7.12 | $6.99 | $7.03 | $4.96 | 527,919 |
| 2018-10-04 | $7.23 | $7.26 | $7.10 | $7.10 | $5.01 | 418,266 |
| 2018-10-03 | $7.30 | $7.30 | $7.23 | $7.23 | $5.10 | 161,197 |
| 2018-10-02 | $7.28 | $7.29 | $7.25 | $7.27 | $5.13 | 224,659 |
| 2018-10-01 | $7.28 | $7.32 | $7.26 | $7.26 | $5.12 | 196,090 |
| 2018-09-28 | $7.35 | $7.36 | $7.32 | $7.32 | $5.12 | 365,293 |
| 2018-09-27 | $7.32 | $7.37 | $7.32 | $7.35 | $5.14 | 223,526 |
| 2018-09-26 | $7.40 | $7.41 | $7.31 | $7.31 | $5.11 | 391,887 |
| 2018-09-25 | $7.39 | $7.45 | $7.37 | $7.40 | $5.18 | 324,382 |
| 2018-09-24 | $7.41 | $7.41 | $7.34 | $7.39 | $5.17 | 255,146 |
| 2018-09-21 | $7.37 | $7.41 | $7.33 | $7.41 | $5.18 | 254,272 |
| 2018-09-20 | $7.29 | $7.36 | $7.29 | $7.35 | $5.14 | 206,036 |
| 2018-09-19 | $7.28 | $7.29 | $7.25 | $7.26 | $5.08 | 217,323 |
| 2018-09-18 | $7.25 | $7.30 | $7.25 | $7.26 | $5.08 | 300,575 |
| 2018-09-17 | $7.26 | $7.27 | $7.21 | $7.21 | $5.04 | 294,737 |
| 2018-09-14 | $7.28 | $7.28 | $7.22 | $7.22 | $5.05 | 169,686 |
| 2018-09-13 | $7.25 | $7.28 | $7.21 | $7.26 | $5.08 | 240,602 |
| 2018-09-12 | $7.22 | $7.24 | $7.19 | $7.19 | $5.03 | 248,104 |
| 2018-09-11 | $7.15 | $7.23 | $7.15 | $7.20 | $5.04 | 261,032 |
| 2018-09-10 | $7.20 | $7.20 | $7.15 | $7.17 | $5.02 | 278,535 |
| 2018-09-07 | $7.17 | $7.21 | $7.17 | $7.18 | $5.02 | 350,781 |
| 2018-09-06 | $7.29 | $7.29 | $7.16 | $7.18 | $5.02 | 841,137 |
| 2018-09-05 | $7.29 | $7.32 | $7.28 | $7.29 | $5.10 | 210,387 |
| 2018-09-04 | $7.35 | $7.36 | $7.29 | $7.30 | $5.11 | 300,519 |
| 2018-08-31 | $7.41 | $7.44 | $7.40 | $7.42 | $5.15 | 246,233 |
| 2018-08-30 | $7.41 | $7.46 | $7.41 | $7.43 | $5.15 | 298,516 |
| 2018-08-29 | $7.39 | $7.45 | $7.38 | $7.44 | $5.16 | 270,385 |
| 2018-08-28 | $7.40 | $7.44 | $7.33 | $7.41 | $5.14 | 608,408 |
| 2018-08-27 | $7.58 | $7.58 | $7.32 | $7.39 | $5.13 | 1,736,300 |
| 2018-08-24 | $7.55 | $7.58 | $7.52 | $7.55 | $5.24 | 158,427 |
| 2018-08-23 | $7.53 | $7.56 | $7.51 | $7.52 | $5.22 | 177,708 |
| 2018-08-22 | $7.54 | $7.57 | $7.54 | $7.55 | $5.24 | 191,261 |
| 2018-08-21 | $7.53 | $7.54 | $7.52 | $7.53 | $5.22 | 135,448 |
| 2018-08-20 | $7.53 | $7.54 | $7.52 | $7.53 | $5.22 | 142,497 |
| 2018-08-17 | $7.45 | $7.53 | $7.42 | $7.52 | $5.22 | 270,123 |
| 2018-08-16 | $7.40 | $7.48 | $7.39 | $7.41 | $5.14 | 270,792 |
| 2018-08-15 | $7.44 | $7.44 | $7.35 | $7.39 | $5.13 | 267,572 |
| 2018-08-14 | $7.43 | $7.43 | $7.39 | $7.41 | $5.14 | 200,602 |
| 2018-08-13 | $7.47 | $7.49 | $7.41 | $7.43 | $5.15 | 196,370 |
| 2018-08-10 | $7.53 | $7.53 | $7.45 | $7.47 | $5.18 | 157,261 |
| 2018-08-09 | $7.52 | $7.54 | $7.51 | $7.54 | $5.23 | 200,330 |
| 2018-08-08 | $7.51 | $7.51 | $7.49 | $7.51 | $5.21 | 159,140 |
| 2018-08-07 | $7.51 | $7.51 | $7.47 | $7.48 | $5.19 | 223,640 |
| 2018-08-06 | $7.47 | $7.50 | $7.45 | $7.49 | $5.20 | 242,137 |
| 2018-08-03 | $7.58 | $7.61 | $7.44 | $7.49 | $5.20 | 532,753 |
| 2018-08-02 | $7.58 | $7.61 | $7.57 | $7.60 | $5.27 | 142,809 |
| 2018-08-01 | $7.64 | $7.65 | $7.60 | $7.63 | $5.29 | 307,735 |
| 2018-07-31 | $7.69 | $7.74 | $7.68 | $7.70 | $5.30 | 245,625 |
| 2018-07-30 | $7.66 | $7.70 | $7.63 | $7.70 | $5.30 | 327,567 |
| 2018-07-27 | $7.60 | $7.66 | $7.57 | $7.62 | $5.24 | 252,115 |
| 2018-07-26 | $7.56 | $7.61 | $7.56 | $7.61 | $5.24 | 189,932 |
| 2018-07-25 | $7.55 | $7.60 | $7.52 | $7.58 | $5.22 | 215,339 |
| 2018-07-24 | $7.53 | $7.59 | $7.53 | $7.56 | $5.20 | 159,868 |
| 2018-07-23 | $7.48 | $7.52 | $7.46 | $7.52 | $5.18 | 251,973 |
| 2018-07-20 | $7.46 | $7.49 | $7.46 | $7.49 | $5.15 | 138,357 |
| 2018-07-19 | $7.44 | $7.49 | $7.43 | $7.46 | $5.13 | 217,623 |
| 2018-07-18 | $7.40 | $7.47 | $7.40 | $7.44 | $5.12 | 313,650 |
| 2018-07-17 | $7.37 | $7.42 | $7.36 | $7.42 | $5.11 | 270,825 |
| 2018-07-16 | $7.39 | $7.39 | $7.35 | $7.35 | $5.06 | 206,144 |
| 2018-07-13 | $7.36 | $7.36 | $7.33 | $7.35 | $5.06 | 282,334 |
| 2018-07-12 | $7.37 | $7.40 | $7.35 | $7.35 | $5.06 | 161,961 |
| 2018-07-11 | $7.35 | $7.39 | $7.32 | $7.35 | $5.06 | 185,406 |
| 2018-07-10 | $7.35 | $7.39 | $7.35 | $7.36 | $5.07 | 174,012 |
| 2018-07-09 | $7.36 | $7.40 | $7.34 | $7.34 | $5.05 | 211,215 |
| 2018-07-06 | $7.28 | $7.36 | $7.28 | $7.34 | $5.05 | 258,441 |
| 2018-07-05 | $7.33 | $7.36 | $7.30 | $7.30 | $5.02 | 451,300 |
| 2018-07-03 | $7.31 | $7.33 | $7.29 | $7.29 | $5.02 | 148,100 |
| 2018-07-02 | $7.28 | $7.30 | $7.26 | $7.28 | $5.01 | 176,478 |
| 2018-06-29 | $7.38 | $7.38 | $7.35 | $7.35 | $5.02 | 268,042 |
| 2018-06-28 | $7.34 | $7.34 | $7.28 | $7.32 | $5.00 | 574,682 |
| 2018-06-27 | $7.32 | $7.38 | $7.30 | $7.30 | $4.98 | 270,961 |
| 2018-06-26 | $7.34 | $7.36 | $7.31 | $7.32 | $5.00 | 272,985 |
| 2018-06-25 | $7.35 | $7.36 | $7.31 | $7.32 | $5.00 | 401,360 |
| 2018-06-22 | $7.36 | $7.36 | $7.30 | $7.35 | $5.02 | 156,284 |
| 2018-06-21 | $7.31 | $7.33 | $7.28 | $7.32 | $5.00 | 206,418 |
| 2018-06-20 | $7.31 | $7.34 | $7.29 | $7.30 | $4.98 | 190,399 |
| 2018-06-19 | $7.27 | $7.30 | $7.27 | $7.29 | $4.98 | 187,549 |
| 2018-06-18 | $7.28 | $7.33 | $7.28 | $7.32 | $5.00 | 318,535 |
| 2018-06-15 | $7.30 | $7.34 | $7.29 | $7.32 | $5.00 | 308,529 |
| 2018-06-14 | $7.30 | $7.34 | $7.29 | $7.29 | $4.98 | 365,529 |
| 2018-06-13 | $7.37 | $7.41 | $7.32 | $7.33 | $5.00 | 481,997 |
| 2018-06-12 | $7.32 | $7.37 | $7.31 | $7.37 | $5.03 | 305,688 |
| 2018-06-11 | $7.27 | $7.32 | $7.26 | $7.29 | $4.98 | 251,136 |
| 2018-06-08 | $7.27 | $7.29 | $7.25 | $7.27 | $4.96 | 180,589 |
| 2018-06-07 | $7.27 | $7.29 | $7.25 | $7.28 | $4.97 | 216,899 |
| 2018-06-06 | $7.22 | $7.27 | $7.20 | $7.27 | $4.96 | 301,494 |
| 2018-06-05 | $7.20 | $7.23 | $7.18 | $7.23 | $4.93 | 320,674 |
| 2018-06-04 | $7.25 | $7.25 | $7.19 | $7.19 | $4.91 | 304,361 |
| 2018-06-01 | $7.20 | $7.24 | $7.20 | $7.23 | $4.93 | 186,946 |
| 2018-05-31 | $7.28 | $7.28 | $7.23 | $7.24 | $4.90 | 287,942 |
| 2018-05-30 | $7.26 | $7.29 | $7.21 | $7.28 | $4.93 | 267,754 |
| 2018-05-29 | $7.30 | $7.30 | $7.17 | $7.20 | $4.87 | 340,184 |
| 2018-05-25 | $7.36 | $7.36 | $7.28 | $7.31 | $4.95 | 303,664 |
| 2018-05-24 | $7.32 | $7.37 | $7.29 | $7.36 | $4.98 | 1,052,314 |
| 2018-05-23 | $7.32 | $7.33 | $7.27 | $7.32 | $4.95 | 239,822 |
| 2018-05-22 | $7.32 | $7.35 | $7.31 | $7.33 | $4.96 | 255,260 |
| 2018-05-21 | $7.32 | $7.32 | $7.28 | $7.31 | $4.95 | 209,445 |
| 2018-05-18 | $7.31 | $7.31 | $7.24 | $7.27 | $4.92 | 337,153 |
| 2018-05-17 | $7.30 | $7.33 | $7.27 | $7.28 | $4.93 | 254,958 |
| 2018-05-16 | $7.34 | $7.37 | $7.31 | $7.32 | $4.95 | 241,858 |
| 2018-05-15 | $7.32 | $7.36 | $7.30 | $7.35 | $4.97 | 280,601 |
| 2018-05-14 | $7.32 | $7.38 | $7.32 | $7.33 | $4.96 | 194,998 |
| 2018-05-11 | $7.32 | $7.35 | $7.31 | $7.32 | $4.95 | 199,098 |
| 2018-05-10 | $7.27 | $7.31 | $7.27 | $7.31 | $4.95 | 212,841 |
| 2018-05-09 | $7.22 | $7.25 | $7.22 | $7.24 | $4.90 | 194,445 |
| 2018-05-08 | $7.25 | $7.25 | $7.20 | $7.22 | $4.89 | 257,246 |
| 2018-05-07 | $7.24 | $7.25 | $7.20 | $7.23 | $4.89 | 336,239 |
| 2018-05-04 | $7.17 | $7.24 | $7.17 | $7.23 | $4.89 | 245,107 |
| 2018-05-03 | $7.25 | $7.25 | $7.14 | $7.18 | $4.86 | 379,536 |
| 2018-05-02 | $7.26 | $7.29 | $7.23 | $7.24 | $4.90 | 150,796 |
| 2018-05-01 | $7.29 | $7.31 | $7.24 | $7.26 | $4.91 | 439,971 |
| 2018-04-30 | $7.37 | $7.39 | $7.35 | $7.38 | $4.95 | 353,276 |
| 2018-04-27 | $7.39 | $7.39 | $7.33 | $7.37 | $4.95 | 225,271 |
| 2018-04-26 | $7.33 | $7.37 | $7.32 | $7.37 | $4.95 | 241,096 |
| 2018-04-25 | $7.29 | $7.32 | $7.24 | $7.32 | $4.91 | 366,551 |
| 2018-04-24 | $7.32 | $7.34 | $7.25 | $7.30 | $4.90 | 193,908 |
| 2018-04-23 | $7.33 | $7.33 | $7.28 | $7.29 | $4.89 | 279,452 |
| 2018-04-20 | $7.34 | $7.34 | $7.28 | $7.28 | $4.89 | 198,795 |
| 2018-04-19 | $7.34 | $7.35 | $7.29 | $7.33 | $4.92 | 301,486 |
| 2018-04-18 | $7.36 | $7.36 | $7.33 | $7.34 | $4.93 | 245,165 |
| 2018-04-17 | $7.36 | $7.38 | $7.32 | $7.34 | $4.93 | 545,740 |
| 2018-04-16 | $7.29 | $7.33 | $7.27 | $7.31 | $4.91 | 446,707 |
| 2018-04-13 | $7.29 | $7.30 | $7.24 | $7.26 | $4.87 | 200,555 |
| 2018-04-12 | $7.26 | $7.29 | $7.23 | $7.26 | $4.87 | 246,143 |
| 2018-04-11 | $7.22 | $7.27 | $7.21 | $7.23 | $4.85 | 334,836 |
| 2018-04-10 | $7.17 | $7.27 | $7.17 | $7.23 | $4.85 | 429,342 |
| 2018-04-09 | $7.14 | $7.29 | $7.12 | $7.13 | $4.79 | 595,926 |
| 2018-04-06 | $7.22 | $7.24 | $7.08 | $7.12 | $4.78 | 532,675 |
| 2018-04-05 | $7.19 | $7.23 | $7.17 | $7.22 | $4.85 | 355,287 |
| 2018-04-04 | $7.08 | $7.18 | $7.04 | $7.17 | $4.81 | 433,909 |
| 2018-04-03 | $7.13 | $7.17 | $7.08 | $7.12 | $4.78 | 448,923 |
| 2018-04-02 | $7.28 | $7.30 | $7.07 | $7.12 | $4.78 | 460,921 |
| 2018-03-29 | $7.25 | $7.33 | $7.25 | $7.30 | $4.86 | 491,210 |
| 2018-03-28 | $7.19 | $7.26 | $7.18 | $7.23 | $4.81 | 377,096 |
| 2018-03-27 | $7.23 | $7.28 | $7.14 | $7.17 | $4.77 | 413,341 |
| 2018-03-26 | $7.18 | $7.23 | $7.14 | $7.19 | $4.78 | 447,743 |
| 2018-03-23 | $7.29 | $7.29 | $7.12 | $7.13 | $4.74 | 393,587 |
| 2018-03-22 | $7.31 | $7.34 | $7.27 | $7.27 | $4.84 | 225,669 |
| 2018-03-21 | $7.36 | $7.39 | $7.34 | $7.35 | $4.89 | 277,837 |
| 2018-03-20 | $7.38 | $7.40 | $7.37 | $7.37 | $4.90 | 277,929 |
| 2018-03-19 | $7.41 | $7.41 | $7.33 | $7.38 | $4.91 | 322,125 |
| 2018-03-16 | $7.43 | $7.45 | $7.40 | $7.40 | $4.92 | 733,158 |
| 2018-03-15 | $7.42 | $7.46 | $7.40 | $7.43 | $4.94 | 254,758 |
| 2018-03-14 | $7.48 | $7.49 | $7.40 | $7.40 | $4.92 | 272,535 |
| 2018-03-13 | $7.56 | $7.56 | $7.45 | $7.47 | $4.97 | 397,191 |
| 2018-03-12 | $7.52 | $7.54 | $7.51 | $7.52 | $5.00 | 236,390 |
| 2018-03-09 | $7.52 | $7.53 | $7.48 | $7.50 | $4.99 | 463,968 |
| 2018-03-08 | $7.44 | $7.48 | $7.44 | $7.47 | $4.97 | 207,281 |
| 2018-03-07 | $7.40 | $7.43 | $7.38 | $7.41 | $4.93 | 217,462 |
| 2018-03-06 | $7.45 | $7.47 | $7.41 | $7.43 | $4.94 | 206,519 |
| 2018-03-05 | $7.34 | $7.43 | $7.31 | $7.41 | $4.93 | 393,607 |
| 2018-03-02 | $7.31 | $7.38 | $7.29 | $7.37 | $4.90 | 254,409 |
| 2018-03-01 | $7.44 | $7.49 | $7.34 | $7.34 | $4.88 | 737,063 |
| 2018-02-28 | $7.64 | $7.65 | $7.55 | $7.56 | $4.99 | 366,705 |
| 2018-02-27 | $7.65 | $7.69 | $7.61 | $7.62 | $5.03 | 224,477 |
| 2018-02-26 | $7.64 | $7.69 | $7.62 | $7.65 | $5.05 | 360,206 |
| 2018-02-23 | $7.56 | $7.62 | $7.55 | $7.61 | $5.02 | 222,350 |
| 2018-02-22 | $7.60 | $7.60 | $7.54 | $7.54 | $4.98 | 234,969 |
| 2018-02-21 | $7.54 | $7.65 | $7.53 | $7.56 | $4.99 | 338,315 |
| 2018-02-20 | $7.66 | $7.66 | $7.54 | $7.54 | $4.98 | 288,466 |
| 2018-02-16 | $7.64 | $7.67 | $7.61 | $7.67 | $5.06 | 250,721 |
| 2018-02-15 | $7.62 | $7.64 | $7.56 | $7.64 | $5.04 | 378,105 |
| 2018-02-14 | $7.42 | $7.57 | $7.40 | $7.56 | $4.99 | 263,483 |
| 2018-02-13 | $7.40 | $7.46 | $7.38 | $7.44 | $4.91 | 206,029 |
| 2018-02-12 | $7.37 | $7.46 | $7.36 | $7.41 | $4.89 | 300,043 |
| 2018-02-09 | $7.38 | $7.38 | $7.14 | $7.33 | $4.84 | 567,431 |
| 2018-02-08 | $7.53 | $7.53 | $7.31 | $7.32 | $4.83 | 505,440 |
| 2018-02-07 | $7.44 | $7.59 | $7.44 | $7.52 | $4.96 | 396,378 |
| 2018-02-06 | $7.18 | $7.51 | $7.06 | $7.46 | $4.92 | 700,720 |
| 2018-02-05 | $7.60 | $7.62 | $7.00 | $7.29 | $4.81 | 822,314 |
| 2018-02-02 | $7.79 | $7.79 | $7.64 | $7.64 | $5.04 | 551,023 |
| 2018-02-01 | $7.83 | $7.85 | $7.80 | $7.82 | $5.16 | 379,060 |
| 2018-01-31 | $7.94 | $7.94 | $7.88 | $7.91 | $5.18 | 417,872 |
| 2018-01-30 | $8.03 | $8.03 | $7.87 | $7.92 | $5.19 | 788,897 |
| 2018-01-29 | $8.04 | $8.10 | $8.02 | $8.08 | $5.29 | 366,274 |
| 2018-01-26 | $8.12 | $8.14 | $8.06 | $8.08 | $5.29 | 376,435 |
| 2018-01-25 | $8.12 | $8.14 | $8.09 | $8.10 | $5.30 | 264,596 |
| 2018-01-24 | $8.10 | $8.12 | $8.08 | $8.12 | $5.32 | 300,197 |
| 2018-01-23 | $8.05 | $8.10 | $8.02 | $8.09 | $5.30 | 289,728 |
| 2018-01-22 | $8.00 | $8.05 | $7.99 | $8.05 | $5.27 | 324,332 |
| 2018-01-19 | $7.95 | $8.02 | $7.93 | $8.00 | $5.24 | 306,462 |
| 2018-01-18 | $7.97 | $7.98 | $7.94 | $7.95 | $5.21 | 246,623 |
| 2018-01-17 | $8.02 | $8.02 | $7.92 | $7.99 | $5.23 | 677,758 |
| 2018-01-16 | $8.02 | $8.05 | $7.97 | $8.00 | $5.24 | 361,660 |
| 2018-01-12 | $8.00 | $8.02 | $7.95 | $8.00 | $5.24 | 429,688 |
| 2018-01-11 | $7.95 | $7.99 | $7.94 | $7.99 | $5.23 | 282,808 |
| 2018-01-10 | $7.93 | $7.94 | $7.89 | $7.94 | $5.20 | 283,947 |
| 2018-01-09 | $7.92 | $7.94 | $7.88 | $7.93 | $5.19 | 342,758 |
| 2018-01-08 | $7.91 | $7.91 | $7.87 | $7.91 | $5.18 | 270,549 |
| 2018-01-05 | $7.89 | $7.90 | $7.85 | $7.90 | $5.17 | 299,520 |
| 2018-01-04 | $7.83 | $7.89 | $7.81 | $7.89 | $5.17 | 338,688 |
| 2018-01-03 | $7.78 | $7.83 | $7.78 | $7.81 | $5.11 | 303,829 |
| 2018-01-02 | $7.79 | $7.80 | $7.76 | $7.80 | $5.11 | 323,070 |
| 2017-12-29 | $7.79 | $7.82 | $7.74 | $7.75 | $5.08 | 587,622 |
| 2017-12-28 | $7.76 | $7.80 | $7.76 | $7.77 | $5.09 | 435,792 |
| 2017-12-27 | $7.82 | $7.87 | $7.82 | $7.84 | $5.09 | 297,082 |
| 2017-12-26 | $7.88 | $7.91 | $7.81 | $7.83 | $5.09 | 321,250 |
| 2017-12-22 | $7.87 | $7.92 | $7.87 | $7.91 | $5.14 | 278,826 |
| 2017-12-21 | $7.87 | $7.88 | $7.84 | $7.86 | $5.11 | 330,127 |
| 2017-12-20 | $7.87 | $7.88 | $7.84 | $7.86 | $5.11 | 259,349 |
| 2017-12-19 | $7.83 | $7.87 | $7.82 | $7.87 | $5.11 | 320,621 |
| 2017-12-18 | $7.88 | $7.91 | $7.83 | $7.84 | $5.09 | 471,088 |
| 2017-12-15 | $7.92 | $7.94 | $7.80 | $7.87 | $5.11 | 604,786 |
| 2017-12-14 | $7.87 | $7.94 | $7.82 | $7.92 | $5.15 | 516,750 |
| 2017-12-13 | $7.85 | $7.86 | $7.82 | $7.86 | $5.11 | 183,579 |
| 2017-12-12 | $7.80 | $7.86 | $7.75 | $7.84 | $5.09 | 228,288 |
| 2017-12-11 | $7.73 | $7.81 | $7.72 | $7.80 | $5.07 | 342,933 |
| 2017-12-08 | $7.75 | $7.76 | $7.67 | $7.70 | $5.00 | 330,664 |
| 2017-12-07 | $7.77 | $7.79 | $7.69 | $7.72 | $5.02 | 537,728 |
| 2017-12-06 | $7.78 | $7.78 | $7.73 | $7.76 | $5.04 | 361,536 |
| 2017-12-05 | $7.82 | $7.84 | $7.77 | $7.78 | $5.06 | 264,438 |
| 2017-12-04 | $7.85 | $7.89 | $7.81 | $7.82 | $5.08 | 206,485 |
| 2017-12-01 | $7.82 | $7.83 | $7.75 | $7.82 | $5.08 | 246,962 |
| 2017-11-30 | $7.90 | $7.92 | $7.86 | $7.91 | $5.10 | 674,707 |
| 2017-11-29 | $7.90 | $7.92 | $7.88 | $7.90 | $5.09 | 317,581 |
| 2017-11-28 | $7.91 | $7.91 | $7.87 | $7.89 | $5.09 | 221,181 |
| 2017-11-27 | $7.88 | $7.90 | $7.86 | $7.88 | $5.08 | 308,712 |
| 2017-11-24 | $7.94 | $7.95 | $7.88 | $7.88 | $5.08 | 195,274 |
| 2017-11-22 | $7.88 | $7.89 | $7.85 | $7.87 | $5.07 | 198,501 |
| 2017-11-21 | $7.85 | $7.86 | $7.82 | $7.85 | $5.06 | 220,411 |
| 2017-11-20 | $7.78 | $7.81 | $7.76 | $7.81 | $5.04 | 260,855 |
| 2017-11-17 | $7.76 | $7.76 | $7.71 | $7.75 | $5.00 | 284,813 |
| 2017-11-16 | $7.67 | $7.74 | $7.66 | $7.74 | $4.99 | 340,740 |
| 2017-11-15 | $7.62 | $7.65 | $7.55 | $7.62 | $4.91 | 899,405 |
| 2017-11-14 | $7.77 | $7.77 | $7.65 | $7.67 | $4.95 | 691,909 |
| 2017-11-13 | $7.86 | $7.87 | $7.74 | $7.80 | $5.03 | 642,342 |
| 2017-11-10 | $7.91 | $7.93 | $7.87 | $7.87 | $5.07 | 225,687 |
| 2017-11-09 | $7.92 | $7.93 | $7.86 | $7.91 | $5.10 | 401,661 |
| 2017-11-08 | $7.95 | $7.97 | $7.92 | $7.96 | $5.13 | 208,016 |
| 2017-11-07 | $7.96 | $8.00 | $7.94 | $7.96 | $5.13 | 260,084 |
| 2017-11-06 | $8.00 | $8.00 | $7.93 | $7.96 | $5.13 | 422,844 |
| 2017-11-03 | $7.98 | $8.00 | $7.98 | $8.00 | $5.16 | 195,409 |
| 2017-11-02 | $8.04 | $8.04 | $7.98 | $8.00 | $5.16 | 280,514 |
| 2017-11-01 | $8.07 | $8.07 | $8.00 | $8.03 | $5.18 | 283,364 |
| 2017-10-31 | $8.07 | $8.11 | $8.06 | $8.08 | $5.17 | 206,593 |
| 2017-10-30 | $8.05 | $8.10 | $8.04 | $8.06 | $5.16 | 307,296 |
| 2017-10-27 | $8.08 | $8.08 | $8.01 | $8.05 | $5.15 | 266,990 |
| 2017-10-26 | $8.12 | $8.12 | $8.02 | $8.04 | $5.14 | 224,207 |
| 2017-10-25 | $8.14 | $8.15 | $8.03 | $8.06 | $5.16 | 415,143 |
| 2017-10-24 | $8.16 | $8.16 | $8.11 | $8.13 | $5.20 | 325,795 |
| 2017-10-23 | $8.13 | $8.15 | $8.10 | $8.13 | $5.20 | 311,990 |
| 2017-10-20 | $8.10 | $8.13 | $8.08 | $8.11 | $5.19 | 335,866 |
| 2017-10-19 | $8.05 | $8.09 | $8.03 | $8.07 | $5.16 | 194,930 |
| 2017-10-18 | $8.04 | $8.07 | $8.01 | $8.07 | $5.16 | 339,101 |
| 2017-10-17 | $8.07 | $8.08 | $8.03 | $8.05 | $5.15 | 287,042 |
| 2017-10-16 | $8.09 | $8.09 | $8.04 | $8.07 | $5.16 | 270,240 |
| 2017-10-13 | $8.04 | $8.06 | $8.02 | $8.06 | $5.16 | 161,406 |
| 2017-10-12 | $7.98 | $8.04 | $7.98 | $8.03 | $5.14 | 227,776 |
| 2017-10-11 | $8.00 | $8.01 | $7.97 | $7.99 | $5.11 | 464,358 |
| 2017-10-10 | $8.05 | $8.05 | $7.98 | $7.99 | $5.11 | 542,980 |
| 2017-10-09 | $8.03 | $8.03 | $8.00 | $8.03 | $5.14 | 183,792 |
| 2017-10-06 | $8.05 | $8.06 | $7.99 | $8.01 | $5.13 | 263,609 |
| 2017-10-05 | $8.04 | $8.08 | $8.03 | $8.03 | $5.14 | 247,869 |
| 2017-10-04 | $8.07 | $8.07 | $8.03 | $8.04 | $5.14 | 234,298 |
| 2017-10-03 | $8.05 | $8.08 | $8.01 | $8.06 | $5.16 | 264,495 |
| 2017-10-02 | $8.12 | $8.15 | $8.03 | $8.11 | $5.15 | 662,380 |
| 2017-09-29 | $8.09 | $8.14 | $8.07 | $8.11 | $5.15 | 477,727 |
| 2017-09-28 | $8.09 | $8.11 | $8.04 | $8.05 | $5.11 | 353,783 |
| 2017-09-27 | $8.06 | $8.09 | $8.03 | $8.09 | $5.14 | 291,574 |
| 2017-09-26 | $8.03 | $8.09 | $8.02 | $8.04 | $5.11 | 483,300 |
| 2017-09-25 | $8.04 | $8.10 | $8.02 | $8.02 | $5.09 | 391,700 |
| 2017-09-22 | $8.08 | $8.10 | $8.04 | $8.05 | $5.11 | 345,408 |
| 2017-09-21 | $8.02 | $8.08 | $8.02 | $8.05 | $5.11 | 360,913 |
| 2017-09-20 | $7.99 | $8.05 | $7.97 | $8.03 | $5.10 | 334,035 |
| 2017-09-19 | $7.92 | $7.99 | $7.92 | $7.97 | $5.06 | 296,750 |
| 2017-09-18 | $7.93 | $7.97 | $7.91 | $7.92 | $5.03 | 479,962 |
| 2017-09-15 | $7.94 | $7.94 | $7.90 | $7.92 | $5.03 | 385,295 |
| 2017-09-14 | $7.88 | $7.98 | $7.87 | $7.93 | $5.04 | 618,968 |
| 2017-09-13 | $7.87 | $7.92 | $7.86 | $7.86 | $4.99 | 361,550 |
| 2017-09-12 | $7.84 | $7.90 | $7.82 | $7.88 | $5.00 | 374,498 |
| 2017-09-11 | $7.80 | $7.82 | $7.78 | $7.80 | $4.95 | 417,618 |
| 2017-09-08 | $7.80 | $7.80 | $7.76 | $7.76 | $4.93 | 277,948 |
| 2017-09-07 | $7.79 | $7.82 | $7.77 | $7.80 | $4.95 | 203,888 |
| 2017-09-06 | $7.76 | $7.80 | $7.75 | $7.78 | $4.94 | 212,363 |
| 2017-09-05 | $7.79 | $7.81 | $7.73 | $7.75 | $4.92 | 248,574 |
| 2017-09-01 | $7.80 | $7.85 | $7.79 | $7.81 | $4.96 | 277,510 |
| 2017-08-31 | $7.85 | $7.89 | $7.80 | $7.84 | $4.94 | 393,509 |
| 2017-08-30 | $7.78 | $7.85 | $7.76 | $7.85 | $4.95 | 343,524 |
| 2017-08-29 | $7.78 | $7.79 | $7.74 | $7.78 | $4.90 | 238,297 |
| 2017-08-28 | $7.80 | $7.83 | $7.79 | $7.80 | $4.92 | 424,724 |
| 2017-08-25 | $7.73 | $7.83 | $7.71 | $7.81 | $4.92 | 685,264 |
| 2017-08-24 | $7.71 | $7.72 | $7.68 | $7.71 | $4.86 | 486,703 |
| 2017-08-23 | $7.57 | $7.69 | $7.57 | $7.67 | $4.83 | 455,304 |
| 2017-08-22 | $7.53 | $7.60 | $7.53 | $7.58 | $4.78 | 181,388 |
| 2017-08-21 | $7.54 | $7.55 | $7.50 | $7.52 | $4.74 | 212,447 |
| 2017-08-18 | $7.47 | $7.54 | $7.47 | $7.53 | $4.75 | 222,717 |
| 2017-08-17 | $7.61 | $7.62 | $7.49 | $7.52 | $4.74 | 341,561 |
| 2017-08-16 | $7.58 | $7.64 | $7.58 | $7.63 | $4.81 | 373,497 |
| 2017-08-15 | $7.54 | $7.58 | $7.54 | $7.55 | $4.76 | 251,927 |
| 2017-08-14 | $7.57 | $7.58 | $7.52 | $7.56 | $4.76 | 300,552 |
| 2017-08-11 | $7.39 | $7.52 | $7.30 | $7.50 | $4.73 | 630,311 |
| 2017-08-10 | $7.63 | $7.65 | $7.42 | $7.45 | $4.69 | 671,550 |
| 2017-08-09 | $7.71 | $7.73 | $7.65 | $7.67 | $4.83 | 520,888 |
| 2017-08-08 | $7.70 | $7.75 | $7.69 | $7.73 | $4.87 | 428,066 |
| 2017-08-07 | $7.69 | $7.71 | $7.67 | $7.70 | $4.85 | 313,310 |
| 2017-08-04 | $7.65 | $7.71 | $7.64 | $7.67 | $4.83 | 289,300 |
| 2017-08-03 | $7.70 | $7.71 | $7.62 | $7.64 | $4.81 | 362,000 |
| 2017-08-02 | $7.71 | $7.71 | $7.64 | $7.70 | $4.85 | 427,190 |
| 2017-08-01 | $7.76 | $7.76 | $7.63 | $7.70 | $4.85 | 484,926 |
| 2017-07-31 | $7.77 | $7.79 | $7.69 | $7.73 | $4.83 | 444,732 |
| 2017-07-28 | $7.70 | $7.74 | $7.67 | $7.74 | $4.84 | 344,525 |
| 2017-07-27 | $7.79 | $7.79 | $7.65 | $7.70 | $4.81 | 349,412 |
| 2017-07-26 | $7.78 | $7.79 | $7.67 | $7.75 | $4.85 | 499,624 |
| 2017-07-25 | $7.67 | $7.76 | $7.67 | $7.74 | $4.84 | 759,446 |
| 2017-07-24 | $7.65 | $7.65 | $7.60 | $7.65 | $4.78 | 373,436 |
| 2017-07-21 | $7.61 | $7.65 | $7.59 | $7.63 | $4.77 | 277,803 |
| 2017-07-20 | $7.65 | $7.67 | $7.59 | $7.62 | $4.76 | 455,724 |
| 2017-07-19 | $7.60 | $7.65 | $7.60 | $7.63 | $4.77 | 337,608 |
| 2017-07-18 | $7.57 | $7.59 | $7.55 | $7.58 | $4.74 | 413,915 |
| 2017-07-17 | $7.63 | $7.64 | $7.54 | $7.57 | $4.73 | 516,835 |
| 2017-07-14 | $7.62 | $7.62 | $7.57 | $7.61 | $4.76 | 411,899 |
| 2017-07-13 | $7.59 | $7.61 | $7.57 | $7.61 | $4.76 | 231,474 |
| 2017-07-12 | $7.56 | $7.60 | $7.55 | $7.58 | $4.74 | 356,168 |
| 2017-07-11 | $7.51 | $7.54 | $7.50 | $7.51 | $4.70 | 293,388 |
| 2017-07-10 | $7.51 | $7.55 | $7.51 | $7.53 | $4.71 | 279,511 |
| 2017-07-07 | $7.55 | $7.55 | $7.51 | $7.54 | $4.71 | 300,459 |
| 2017-07-06 | $7.56 | $7.56 | $7.49 | $7.49 | $4.68 | 273,126 |
| 2017-07-05 | $7.56 | $7.56 | $7.50 | $7.52 | $4.70 | 354,684 |
| 2017-07-03 | $7.53 | $7.56 | $7.48 | $7.55 | $4.72 | 227,445 |
| 2017-06-30 | $7.58 | $7.59 | $7.50 | $7.56 | $4.69 | 517,880 |
| 2017-06-29 | $7.60 | $7.60 | $7.49 | $7.53 | $4.67 | 322,196 |
| 2017-06-28 | $7.56 | $7.60 | $7.56 | $7.58 | $4.70 | 350,431 |
| 2017-06-27 | $7.58 | $7.58 | $7.52 | $7.56 | $4.69 | 331,005 |
| 2017-06-26 | $7.51 | $7.58 | $7.50 | $7.57 | $4.69 | 474,604 |
| 2017-06-23 | $7.53 | $7.53 | $7.41 | $7.49 | $4.65 | 533,129 |
| 2017-06-22 | $7.49 | $7.50 | $7.41 | $7.42 | $4.60 | 329,781 |
| 2017-06-21 | $7.54 | $7.54 | $7.45 | $7.48 | $4.64 | 325,164 |
| 2017-06-20 | $7.57 | $7.57 | $7.50 | $7.52 | $4.66 | 246,996 |
| 2017-06-19 | $7.55 | $7.56 | $7.54 | $7.56 | $4.69 | 206,425 |
| 2017-06-16 | $7.47 | $7.53 | $7.47 | $7.51 | $4.66 | 435,336 |
| 2017-06-15 | $7.49 | $7.49 | $7.43 | $7.45 | $4.62 | 427,396 |
| 2017-06-14 | $7.51 | $7.51 | $7.48 | $7.51 | $4.66 | 297,692 |
| 2017-06-13 | $7.48 | $7.50 | $7.44 | $7.48 | $4.64 | 304,680 |
| 2017-06-12 | $7.47 | $7.48 | $7.42 | $7.44 | $4.61 | 281,936 |
| 2017-06-09 | $7.47 | $7.49 | $7.43 | $7.44 | $4.61 | 205,472 |
| 2017-06-08 | $7.47 | $7.47 | $7.42 | $7.44 | $4.61 | 237,093 |
| 2017-06-07 | $7.42 | $7.44 | $7.41 | $7.44 | $4.61 | 229,363 |
| 2017-06-06 | $7.48 | $7.48 | $7.34 | $7.42 | $4.60 | 455,529 |
| 2017-06-05 | $7.44 | $7.48 | $7.43 | $7.46 | $4.63 | 313,255 |
| 2017-06-02 | $7.48 | $7.48 | $7.42 | $7.45 | $4.62 | 570,897 |
| 2017-06-01 | $7.53 | $7.55 | $7.44 | $7.48 | $4.64 | 692,415 |
| 2017-05-31 | $7.58 | $7.64 | $7.53 | $7.58 | $4.66 | 548,520 |
| 2017-05-30 | $7.62 | $7.64 | $7.56 | $7.57 | $4.66 | 510,008 |
| 2017-05-26 | $7.65 | $7.65 | $7.59 | $7.62 | $4.69 | 560,543 |
| 2017-05-25 | $7.59 | $7.66 | $7.56 | $7.65 | $4.71 | 628,467 |
| 2017-05-24 | $7.54 | $7.57 | $7.52 | $7.57 | $4.66 | 552,622 |
| 2017-05-23 | $7.55 | $7.56 | $7.53 | $7.54 | $4.64 | 390,612 |
| 2017-05-22 | $7.50 | $7.53 | $7.49 | $7.53 | $4.63 | 503,182 |
| 2017-05-19 | $7.43 | $7.49 | $7.37 | $7.47 | $4.60 | 538,498 |
| 2017-05-18 | $7.30 | $7.37 | $7.30 | $7.34 | $4.52 | 315,745 |
| 2017-05-17 | $7.42 | $7.42 | $7.33 | $7.33 | $4.51 | 439,717 |
| 2017-05-16 | $7.43 | $7.46 | $7.41 | $7.44 | $4.58 | 331,790 |
| 2017-05-15 | $7.40 | $7.41 | $7.36 | $7.40 | $4.55 | 449,512 |
| 2017-05-12 | $7.40 | $7.40 | $7.31 | $7.36 | $4.53 | 392,127 |
| 2017-05-11 | $7.43 | $7.44 | $7.37 | $7.40 | $4.55 | 387,456 |
| 2017-05-10 | $7.44 | $7.44 | $7.41 | $7.43 | $4.57 | 257,670 |
| 2017-05-09 | $7.43 | $7.45 | $7.40 | $7.43 | $4.57 | 263,546 |
| 2017-05-08 | $7.40 | $7.43 | $7.38 | $7.43 | $4.57 | 322,805 |
| 2017-05-05 | $7.41 | $7.42 | $7.38 | $7.41 | $4.56 | 327,505 |
| 2017-05-04 | $7.42 | $7.43 | $7.36 | $7.38 | $4.54 | 317,059 |
| 2017-05-03 | $7.40 | $7.43 | $7.39 | $7.40 | $4.55 | 294,639 |
| 2017-05-02 | $7.48 | $7.48 | $7.38 | $7.40 | $4.55 | 525,838 |
| 2017-05-01 | $7.48 | $7.48 | $7.43 | $7.45 | $4.58 | 416,393 |
| 2017-04-28 | $7.47 | $7.50 | $7.46 | $7.50 | $4.58 | 327,989 |
| 2017-04-27 | $7.45 | $7.47 | $7.43 | $7.46 | $4.55 | 328,934 |
| 2017-04-26 | $7.45 | $7.46 | $7.43 | $7.44 | $4.54 | 483,655 |
| 2017-04-25 | $7.39 | $7.46 | $7.38 | $7.46 | $4.55 | 519,491 |
| 2017-04-24 | $7.33 | $7.38 | $7.32 | $7.36 | $4.49 | 476,793 |
| 2017-04-21 | $7.30 | $7.32 | $7.28 | $7.29 | $4.45 | 415,473 |
| 2017-04-20 | $7.30 | $7.32 | $7.24 | $7.30 | $4.45 | 432,483 |
| 2017-04-19 | $7.28 | $7.29 | $7.25 | $7.26 | $4.43 | 325,585 |
| 2017-04-18 | $7.28 | $7.28 | $7.24 | $7.28 | $4.44 | 277,198 |
| 2017-04-17 | $7.30 | $7.30 | $7.27 | $7.28 | $4.44 | 273,961 |
| 2017-04-13 | $7.30 | $7.33 | $7.28 | $7.30 | $4.45 | 475,529 |
| 2017-04-12 | $7.31 | $7.32 | $7.28 | $7.28 | $4.44 | 489,697 |
| 2017-04-11 | $7.32 | $7.32 | $7.27 | $7.32 | $4.47 | 223,594 |
| 2017-04-10 | $7.26 | $7.31 | $7.25 | $7.30 | $4.45 | 305,013 |
| 2017-04-07 | $7.26 | $7.29 | $7.26 | $7.27 | $4.44 | 247,018 |
| 2017-04-06 | $7.26 | $7.29 | $7.24 | $7.29 | $4.45 | 251,581 |
| 2017-04-05 | $7.26 | $7.28 | $7.23 | $7.24 | $4.42 | 266,733 |
| 2017-04-04 | $7.22 | $7.25 | $7.21 | $7.23 | $4.41 | 397,605 |
| 2017-04-03 | $7.30 | $7.30 | $7.20 | $7.21 | $4.40 | 428,306 |
| 2017-03-31 | $7.33 | $7.34 | $7.29 | $7.34 | $4.44 | 3,303 |
| 2017-03-30 | $7.33 | $7.34 | $7.30 | $7.33 | $4.44 | 3,951 |
| 2017-03-29 | $7.31 | $7.33 | $7.29 | $7.33 | $4.44 | 428,081 |
| 2017-03-28 | $7.26 | $7.30 | $7.24 | $7.30 | $4.42 | 413,339 |
| 2017-03-27 | $7.23 | $7.26 | $7.21 | $7.25 | $4.39 | 353,820 |
| 2017-03-24 | $7.24 | $7.27 | $7.23 | $7.25 | $4.39 | 319,910 |
| 2017-03-23 | $7.20 | $7.25 | $7.19 | $7.24 | $4.38 | 278,606 |
| 2017-03-22 | $7.20 | $7.21 | $7.17 | $7.20 | $4.36 | 281,337 |
| 2017-03-21 | $7.24 | $7.24 | $7.17 | $7.20 | $4.36 | 462,973 |
| 2017-03-20 | $7.24 | $7.24 | $7.20 | $7.20 | $4.36 | 266,133 |
| 2017-03-17 | $7.25 | $7.25 | $7.21 | $7.24 | $4.38 | 267,112 |
| 2017-03-16 | $7.20 | $7.24 | $7.20 | $7.23 | $4.37 | 390,877 |
| 2017-03-15 | $7.16 | $7.20 | $7.15 | $7.20 | $4.36 | 278,894 |
| 2017-03-14 | $7.17 | $7.18 | $7.12 | $7.12 | $4.31 | 298,408 |
| 2017-03-13 | $7.19 | $7.20 | $7.17 | $7.19 | $4.35 | 136,607 |
| 2017-03-10 | $7.13 | $7.18 | $7.12 | $7.17 | $4.34 | 477,571 |
| 2017-03-09 | $7.13 | $7.14 | $7.06 | $7.07 | $4.28 | 437,872 |
| 2017-03-08 | $7.15 | $7.16 | $7.08 | $7.09 | $4.29 | 400,465 |
| 2017-03-07 | $7.15 | $7.16 | $7.12 | $7.13 | $4.31 | 290,825 |
| 2017-03-06 | $7.17 | $7.19 | $7.15 | $7.18 | $4.34 | 316,724 |
| 2017-03-03 | $7.18 | $7.20 | $7.14 | $7.19 | $4.35 | 443,193 |
| 2017-03-02 | $7.24 | $7.25 | $7.13 | $7.13 | $4.31 | 462,564 |
| 2017-03-01 | $7.26 | $7.28 | $7.25 | $7.25 | $4.39 | 350,863 |
| 2017-02-28 | $7.26 | $7.29 | $7.25 | $7.29 | $4.37 | 483,144 |
| 2017-02-27 | $7.25 | $7.26 | $7.23 | $7.26 | $4.36 | 343,491 |
| 2017-02-24 | $7.23 | $7.25 | $7.20 | $7.24 | $4.34 | 398,507 |
| 2017-02-23 | $7.23 | $7.26 | $7.21 | $7.23 | $4.34 | 309,968 |
| 2017-02-22 | $7.19 | $7.23 | $7.18 | $7.23 | $4.34 | 248,496 |
| 2017-02-21 | $7.21 | $7.21 | $7.17 | $7.18 | $4.31 | 523,511 |
| 2017-02-17 | $7.22 | $7.22 | $7.16 | $7.22 | $4.33 | 456,074 |
| 2017-02-16 | $7.24 | $7.25 | $7.20 | $7.23 | $4.34 | 395,098 |
| 2017-02-15 | $7.20 | $7.24 | $7.18 | $7.23 | $4.34 | 417,301 |
| 2017-02-14 | $7.15 | $7.19 | $7.12 | $7.18 | $4.31 | 290,163 |
| 2017-02-13 | $7.14 | $7.16 | $7.12 | $7.14 | $4.28 | 437,045 |
| 2017-02-10 | $7.09 | $7.14 | $7.08 | $7.12 | $4.27 | 368,830 |
| 2017-02-09 | $7.08 | $7.10 | $7.05 | $7.09 | $4.25 | 233,082 |
| 2017-02-08 | $7.05 | $7.08 | $7.01 | $7.07 | $4.24 | 446,849 |
| 2017-02-07 | $7.04 | $7.05 | $7.03 | $7.04 | $4.22 | 268,524 |
| 2017-02-06 | $7.03 | $7.05 | $7.02 | $7.04 | $4.22 | 214,729 |
| 2017-02-03 | $7.03 | $7.06 | $7.03 | $7.04 | $4.22 | 315,474 |
| 2017-02-02 | $7.03 | $7.04 | $7.00 | $7.01 | $4.21 | 365,659 |
| 2017-02-01 | $7.04 | $7.06 | $7.00 | $7.03 | $4.22 | 564,866 |
| 2017-01-31 | $7.04 | $7.06 | $7.03 | $7.06 | $4.20 | 434,364 |
| 2017-01-30 | $7.08 | $7.08 | $7.01 | $7.08 | $4.21 | 394,569 |
| 2017-01-27 | $7.09 | $7.09 | $7.06 | $7.07 | $4.21 | 276,051 |
| 2017-01-26 | $7.09 | $7.11 | $7.06 | $7.08 | $4.21 | 420,351 |
| 2017-01-25 | $7.05 | $7.09 | $7.04 | $7.07 | $4.21 | 542,942 |
| 2017-01-24 | $7.02 | $7.02 | $7.00 | $7.02 | $4.18 | 280,237 |
| 2017-01-23 | $7.00 | $7.03 | $6.99 | $6.99 | $4.16 | 307,883 |
| 2017-01-20 | $6.92 | $7.01 | $6.91 | $7.00 | $4.16 | 1,271,542 |
| 2017-01-19 | $6.98 | $6.98 | $6.90 | $6.91 | $4.11 | 361,199 |
| 2017-01-18 | $6.99 | $7.00 | $6.94 | $6.95 | $4.13 | 335,477 |
| 2017-01-17 | $6.94 | $6.97 | $6.94 | $6.96 | $4.14 | 581,218 |
| 2017-01-13 | $6.97 | $6.99 | $6.94 | $6.94 | $4.13 | 569,498 |
| 2017-01-12 | $6.95 | $6.97 | $6.93 | $6.94 | $4.13 | 667,869 |
| 2017-01-11 | $6.94 | $6.97 | $6.92 | $6.97 | $4.15 | 430,584 |
| 2017-01-10 | $6.96 | $6.97 | $6.93 | $6.94 | $4.13 | 701,351 |
| 2017-01-09 | $6.96 | $6.96 | $6.92 | $6.93 | $4.12 | 575,033 |
| 2017-01-06 | $6.93 | $6.97 | $6.90 | $6.96 | $4.14 | 476,630 |
| 2017-01-05 | $6.89 | $6.94 | $6.86 | $6.92 | $4.12 | 1,983,535 |
| 2017-01-04 | $6.81 | $6.89 | $6.81 | $6.87 | $4.09 | 1,961,653 |
| 2017-01-03 | $6.80 | $6.88 | $6.77 | $6.80 | $4.04 | 1,980,286 |
| 2016-12-30 | $6.77 | $6.81 | $6.75 | $6.78 | $4.03 | 632,548 |
| 2016-12-29 | $6.77 | $6.81 | $6.77 | $6.77 | $4.03 | 526,243 |
| 2016-12-28 | $6.87 | $6.88 | $6.78 | $6.78 | $4.03 | 657,453 |
| 2016-12-27 | $6.89 | $6.93 | $6.89 | $6.90 | $4.07 | 343,656 |
| 2016-12-23 | $6.94 | $6.95 | $6.89 | $6.89 | $4.06 | 584,965 |
| 2016-12-22 | $6.95 | $6.97 | $6.93 | $6.94 | $4.09 | 461,354 |
| 2016-12-21 | $6.92 | $6.99 | $6.92 | $6.95 | $4.10 | 404,834 |
| 2016-12-20 | $6.93 | $6.99 | $6.91 | $6.93 | $4.09 | 726,929 |
| 2016-12-19 | $7.03 | $7.03 | $6.94 | $6.94 | $4.09 | 716,481 |
| 2016-12-16 | $6.98 | $7.05 | $6.97 | $7.02 | $4.14 | 908,571 |
| 2016-12-15 | $7.04 | $7.06 | $7.01 | $7.02 | $4.14 | 557,195 |
| 2016-12-14 | $7.02 | $7.06 | $7.01 | $7.01 | $4.13 | 356,483 |
| 2016-12-13 | $7.02 | $7.08 | $7.01 | $7.07 | $4.17 | 402,386 |
| 2016-12-12 | $7.02 | $7.02 | $6.99 | $7.00 | $4.13 | 385,973 |
| 2016-12-09 | $7.01 | $7.02 | $6.97 | $7.02 | $4.14 | 343,202 |
| 2016-12-08 | $7.00 | $7.01 | $6.96 | $6.99 | $4.12 | 345,157 |
| 2016-12-07 | $6.87 | $6.99 | $6.87 | $6.98 | $4.12 | 407,500 |
| 2016-12-06 | $6.79 | $6.90 | $6.79 | $6.89 | $4.06 | 479,309 |
| 2016-12-05 | $6.80 | $6.84 | $6.80 | $6.81 | $4.01 | 387,531 |
| 2016-12-02 | $6.74 | $6.80 | $6.74 | $6.79 | $4.00 | 298,486 |
| 2016-12-01 | $6.77 | $6.85 | $6.76 | $6.76 | $3.99 | 417,833 |
| 2016-11-30 | $6.96 | $6.99 | $6.85 | $6.85 | $3.99 | 1,955,031 |
| 2016-11-29 | $7.00 | $7.02 | $6.97 | $7.00 | $4.08 | 395,344 |
| 2016-11-28 | $7.05 | $7.05 | $6.99 | $7.03 | $4.10 | 435,559 |
| 2016-11-25 | $7.04 | $7.05 | $7.02 | $7.04 | $4.10 | 207,459 |
| 2016-11-23 | $6.95 | $7.01 | $6.95 | $7.01 | $4.09 | 205,428 |
| 2016-11-22 | $6.97 | $7.01 | $6.94 | $7.01 | $4.09 | 324,674 |
| 2016-11-21 | $6.91 | $6.93 | $6.90 | $6.93 | $4.04 | 436,125 |
| 2016-11-18 | $6.98 | $6.98 | $6.90 | $6.92 | $4.03 | 344,964 |
| 2016-11-17 | $6.91 | $6.97 | $6.91 | $6.97 | $4.06 | 308,894 |
| 2016-11-16 | $6.90 | $6.93 | $6.88 | $6.91 | $4.03 | 329,662 |
| 2016-11-15 | $6.77 | $6.91 | $6.74 | $6.91 | $4.03 | 313,498 |
| 2016-11-14 | $6.88 | $6.89 | $6.70 | $6.73 | $3.92 | 529,305 |
| 2016-11-11 | $6.89 | $6.90 | $6.85 | $6.87 | $4.01 | 276,807 |
| 2016-11-10 | $6.87 | $6.95 | $6.87 | $6.92 | $4.03 | 298,515 |
| 2016-11-09 | $6.76 | $6.86 | $6.73 | $6.85 | $3.99 | 500,285 |
| 2016-11-08 | $6.78 | $6.87 | $6.78 | $6.85 | $3.99 | 234,791 |
| 2016-11-07 | $6.78 | $6.80 | $6.75 | $6.79 | $3.96 | 317,986 |
| 2016-11-04 | $6.71 | $6.75 | $6.69 | $6.69 | $3.90 | 275,712 |
| 2016-11-03 | $6.80 | $6.84 | $6.73 | $6.75 | $3.94 | 285,086 |
| 2016-11-02 | $6.87 | $6.93 | $6.80 | $6.80 | $3.96 | 425,846 |
| 2016-11-01 | $7.00 | $7.00 | $6.89 | $6.91 | $4.03 | 298,990 |
| 2016-10-31 | $7.09 | $7.10 | $7.06 | $7.06 | $4.07 | 337,429 |
| 2016-10-28 | $7.12 | $7.12 | $7.07 | $7.07 | $4.08 | 210,563 |
| 2016-10-27 | $7.12 | $7.13 | $7.09 | $7.11 | $4.10 | 416,922 |
| 2016-10-26 | $7.11 | $7.12 | $7.09 | $7.12 | $4.11 | 227,063 |
| 2016-10-25 | $7.12 | $7.12 | $7.09 | $7.12 | $4.11 | 289,795 |
| 2016-10-24 | $7.11 | $7.15 | $7.09 | $7.09 | $4.09 | 160,589 |
| 2016-10-21 | $7.08 | $7.08 | $7.06 | $7.08 | $4.08 | 169,252 |
| 2016-10-20 | $7.08 | $7.09 | $7.06 | $7.09 | $4.09 | 145,735 |
| 2016-10-19 | $7.07 | $7.12 | $7.05 | $7.10 | $4.09 | 361,529 |
| 2016-10-18 | $6.95 | $7.06 | $6.94 | $7.06 | $4.07 | 433,956 |
| 2016-10-17 | $7.03 | $7.04 | $6.83 | $6.90 | $3.98 | 880,790 |
| 2016-10-14 | $7.07 | $7.10 | $7.02 | $7.02 | $4.05 | 204,509 |
| 2016-10-13 | $7.06 | $7.06 | $7.01 | $7.03 | $4.05 | 198,629 |
| 2016-10-12 | $7.13 | $7.13 | $7.08 | $7.10 | $4.09 | 335,702 |
| 2016-10-11 | $7.14 | $7.18 | $7.12 | $7.13 | $4.11 | 348,524 |
| 2016-10-10 | $7.18 | $7.20 | $7.14 | $7.16 | $4.13 | 171,556 |
| 2016-10-07 | $7.19 | $7.19 | $7.11 | $7.16 | $4.13 | 313,498 |
| 2016-10-06 | $7.16 | $7.19 | $7.15 | $7.19 | $4.15 | 281,548 |
| 2016-10-05 | $7.18 | $7.20 | $7.14 | $7.15 | $4.12 | 228,207 |
| 2016-10-04 | $7.18 | $7.18 | $7.12 | $7.14 | $4.12 | 277,268 |
| 2016-10-03 | $7.21 | $7.22 | $7.15 | $7.17 | $4.13 | 212,974 |
| 2016-09-30 | $7.23 | $7.30 | $7.21 | $7.26 | $4.14 | 362,365 |
| 2016-09-29 | $7.24 | $7.25 | $7.19 | $7.21 | $4.11 | 302,165 |
| 2016-09-28 | $7.27 | $7.27 | $7.21 | $7.27 | $4.15 | 205,100 |
| 2016-09-27 | $7.20 | $7.24 | $7.15 | $7.24 | $4.13 | 172,709 |
| 2016-09-26 | $7.25 | $7.26 | $7.19 | $7.21 | $4.11 | 294,096 |
| 2016-09-23 | $7.25 | $7.28 | $7.23 | $7.27 | $4.15 | 267,211 |
| 2016-09-22 | $7.24 | $7.28 | $7.24 | $7.28 | $4.15 | 287,343 |
| 2016-09-21 | $7.15 | $7.19 | $7.13 | $7.19 | $4.10 | 314,829 |
| 2016-09-20 | $7.15 | $7.16 | $7.11 | $7.11 | $4.06 | 192,116 |
| 2016-09-19 | $7.13 | $7.15 | $7.10 | $7.10 | $4.05 | 314,255 |
| 2016-09-16 | $7.13 | $7.14 | $7.11 | $7.13 | $4.07 | 232,546 |
| 2016-09-15 | $7.09 | $7.13 | $7.07 | $7.13 | $4.07 | 243,878 |
| 2016-09-14 | $7.11 | $7.14 | $7.06 | $7.09 | $4.05 | 182,118 |
| 2016-09-13 | $7.19 | $7.20 | $7.09 | $7.12 | $4.06 | 318,039 |
| 2016-09-12 | $7.20 | $7.25 | $7.17 | $7.24 | $4.13 | 291,709 |
| 2016-09-09 | $7.27 | $7.27 | $7.18 | $7.20 | $4.11 | 349,901 |
| 2016-09-08 | $7.25 | $7.29 | $7.25 | $7.29 | $4.16 | 290,570 |
| 2016-09-07 | $7.25 | $7.27 | $7.24 | $7.26 | $4.14 | 309,527 |
| 2016-09-06 | $7.23 | $7.25 | $7.23 | $7.25 | $4.14 | 288,850 |
| 2016-09-02 | $7.23 | $7.26 | $7.21 | $7.23 | $4.13 | 197,627 |
| 2016-09-01 | $7.22 | $7.23 | $7.16 | $7.20 | $4.11 | 279,951 |
| 2016-08-31 | $7.28 | $7.30 | $7.26 | $7.27 | $4.10 | 423,112 |
| 2016-08-30 | $7.25 | $7.30 | $7.24 | $7.28 | $4.11 | 349,394 |
| 2016-08-29 | $7.22 | $7.29 | $7.22 | $7.27 | $4.10 | 327,345 |
| 2016-08-26 | $7.22 | $7.26 | $7.21 | $7.23 | $4.08 | 309,892 |
| 2016-08-25 | $7.26 | $7.26 | $7.21 | $7.22 | $4.08 | 227,148 |
| 2016-08-24 | $7.30 | $7.30 | $7.24 | $7.26 | $4.10 | 275,629 |
| 2016-08-23 | $7.29 | $7.32 | $7.26 | $7.30 | $4.12 | 423,744 |
| 2016-08-22 | $7.21 | $7.26 | $7.19 | $7.25 | $4.09 | 325,512 |
| 2016-08-19 | $7.17 | $7.22 | $7.16 | $7.21 | $4.07 | 215,610 |
| 2016-08-18 | $7.15 | $7.18 | $7.15 | $7.17 | $4.05 | 194,763 |
| 2016-08-17 | $7.16 | $7.16 | $7.11 | $7.15 | $4.04 | 202,963 |
| 2016-08-16 | $7.10 | $7.17 | $7.09 | $7.17 | $4.05 | 230,424 |
| 2016-08-15 | $7.11 | $7.14 | $7.11 | $7.12 | $4.02 | 322,390 |
| 2016-08-12 | $7.14 | $7.15 | $7.09 | $7.09 | $4.00 | 328,119 |
| 2016-08-11 | $7.12 | $7.15 | $7.10 | $7.12 | $4.02 | 324,727 |
| 2016-08-10 | $7.10 | $7.15 | $7.09 | $7.15 | $4.04 | 308,057 |
| 2016-08-09 | $7.09 | $7.14 | $7.08 | $7.10 | $4.01 | 230,689 |
| 2016-08-08 | $7.09 | $7.09 | $7.04 | $7.06 | $3.99 | 428,581 |
| 2016-08-05 | $7.03 | $7.09 | $7.03 | $7.05 | $3.98 | 405,602 |
| 2016-08-04 | $7.06 | $7.09 | $7.00 | $7.02 | $3.96 | 258,041 |
| 2016-08-03 | $7.06 | $7.06 | $6.92 | $7.04 | $3.98 | 277,911 |
| 2016-08-02 | $7.16 | $7.16 | $7.06 | $7.07 | $3.99 | 358,671 |
| 2016-08-01 | $7.26 | $7.26 | $7.15 | $7.19 | $4.06 | 285,906 |
| 2016-07-29 | $7.25 | $7.32 | $7.24 | $7.32 | $4.09 | 523,378 |
| 2016-07-28 | $7.20 | $7.25 | $7.19 | $7.25 | $4.05 | 325,931 |
| 2016-07-27 | $7.19 | $7.21 | $7.16 | $7.21 | $4.03 | 384,330 |
| 2016-07-26 | $7.11 | $7.18 | $7.10 | $7.17 | $4.01 | 485,541 |
| 2016-07-25 | $7.08 | $7.10 | $7.04 | $7.10 | $3.97 | 305,666 |
| 2016-07-22 | $7.05 | $7.11 | $7.04 | $7.11 | $3.97 | 295,028 |
| 2016-07-21 | $7.02 | $7.03 | $7.01 | $7.03 | $3.93 | 317,430 |
| 2016-07-20 | $7.04 | $7.06 | $7.02 | $7.06 | $3.94 | 288,749 |
| 2016-07-19 | $7.03 | $7.03 | $6.99 | $7.01 | $3.92 | 344,109 |
| 2016-07-18 | $7.01 | $7.03 | $6.99 | $7.01 | $3.92 | 334,988 |
| 2016-07-15 | $7.06 | $7.06 | $6.96 | $6.98 | $3.90 | 308,353 |
| 2016-07-14 | $7.00 | $7.04 | $6.95 | $7.03 | $3.93 | 794,919 |
| 2016-07-13 | $6.88 | $6.95 | $6.86 | $6.91 | $3.86 | 687,297 |
| 2016-07-12 | $6.84 | $6.87 | $6.81 | $6.83 | $3.82 | 1,111,899 |
| 2016-07-11 | $6.75 | $6.81 | $6.75 | $6.76 | $3.78 | 570,856 |
| 2016-07-08 | $6.79 | $6.79 | $6.73 | $6.74 | $3.77 | 279,788 |
| 2016-07-07 | $6.79 | $6.79 | $6.71 | $6.72 | $3.75 | 234,543 |
| 2016-07-06 | $6.74 | $6.76 | $6.70 | $6.75 | $3.77 | 219,115 |
| 2016-07-05 | $6.82 | $6.82 | $6.74 | $6.77 | $3.78 | 161,237 |
| 2016-07-01 | $6.88 | $6.88 | $6.78 | $6.82 | $3.81 | 337,388 |
| 2016-06-30 | $6.88 | $6.93 | $6.85 | $6.93 | $3.83 | 668,351 |
| 2016-06-29 | $6.82 | $6.85 | $6.76 | $6.85 | $3.79 | 439,313 |
| 2016-06-28 | $6.59 | $6.73 | $6.59 | $6.71 | $3.71 | 428,257 |
| 2016-06-27 | $6.75 | $6.77 | $6.50 | $6.51 | $3.60 | 976,375 |
| 2016-06-24 | $6.71 | $6.91 | $6.68 | $6.86 | $3.79 | 946,851 |
| 2016-06-23 | $6.99 | $7.01 | $6.96 | $7.00 | $3.87 | 321,771 |
| 2016-06-22 | $6.97 | $6.98 | $6.92 | $6.95 | $3.84 | 230,572 |
| 2016-06-21 | $6.85 | $6.95 | $6.85 | $6.95 | $3.84 | 266,304 |
| 2016-06-20 | $6.92 | $6.93 | $6.85 | $6.86 | $3.79 | 365,075 |
| 2016-06-17 | $6.73 | $6.78 | $6.73 | $6.78 | $3.75 | 267,540 |
| 2016-06-16 | $6.70 | $6.74 | $6.68 | $6.70 | $3.70 | 467,549 |
| 2016-06-15 | $6.79 | $6.80 | $6.69 | $6.71 | $3.71 | 568,470 |
| 2016-06-14 | $6.86 | $6.86 | $6.70 | $6.71 | $3.71 | 407,941 |
| 2016-06-13 | $6.90 | $6.92 | $6.85 | $6.86 | $3.79 | 198,953 |
| 2016-06-10 | $7.01 | $7.02 | $6.91 | $6.92 | $3.82 | 349,812 |
| 2016-06-09 | $7.02 | $7.08 | $7.01 | $7.03 | $3.88 | 289,689 |
| 2016-06-08 | $6.99 | $7.03 | $6.99 | $7.02 | $3.88 | 243,727 |
| 2016-06-07 | $6.96 | $7.00 | $6.96 | $7.00 | $3.87 | 233,301 |
| 2016-06-06 | $6.95 | $6.96 | $6.93 | $6.96 | $3.85 | 336,143 |
| 2016-06-03 | $6.90 | $6.96 | $6.89 | $6.96 | $3.85 | 281,368 |
| 2016-06-02 | $6.89 | $6.91 | $6.87 | $6.91 | $3.82 | 422,979 |
| 2016-06-01 | $6.89 | $6.92 | $6.89 | $6.91 | $3.82 | 254,860 |
| 2016-05-31 | $7.03 | $7.03 | $6.97 | $6.97 | $3.81 | 369,237 |
| 2016-05-27 | $7.01 | $7.01 | $6.99 | $7.00 | $3.83 | 342,798 |
| 2016-05-26 | $7.00 | $7.04 | $6.98 | $7.02 | $3.84 | 187,192 |
| 2016-05-25 | $6.93 | $6.98 | $6.92 | $6.98 | $3.82 | 218,606 |
| 2016-05-24 | $6.89 | $6.93 | $6.89 | $6.90 | $3.77 | 342,828 |
| 2016-05-23 | $6.89 | $6.93 | $6.87 | $6.88 | $3.76 | 335,511 |
| 2016-05-20 | $6.89 | $6.91 | $6.85 | $6.86 | $3.75 | 305,111 |
| 2016-05-19 | $6.88 | $6.90 | $6.83 | $6.86 | $3.75 | 288,635 |
| 2016-05-18 | $6.89 | $6.92 | $6.83 | $6.88 | $3.76 | 393,743 |
| 2016-05-17 | $6.94 | $6.95 | $6.87 | $6.89 | $3.77 | 381,077 |
| 2016-05-16 | $6.87 | $6.90 | $6.84 | $6.90 | $3.77 | 268,403 |
| 2016-05-13 | $6.88 | $6.90 | $6.83 | $6.85 | $3.74 | 217,646 |
| 2016-05-12 | $6.92 | $6.92 | $6.87 | $6.89 | $3.77 | 174,176 |
| 2016-05-11 | $6.90 | $6.93 | $6.89 | $6.91 | $3.78 | 306,647 |
| 2016-05-10 | $6.81 | $6.92 | $6.78 | $6.92 | $3.78 | 261,517 |
| 2016-05-09 | $6.77 | $6.82 | $6.77 | $6.79 | $3.71 | 301,885 |
| 2016-05-06 | $6.81 | $6.84 | $6.76 | $6.84 | $3.74 | 168,866 |
| 2016-05-05 | $6.91 | $6.94 | $6.78 | $6.81 | $3.72 | 557,575 |
| 2016-05-04 | $6.91 | $6.91 | $6.88 | $6.91 | $3.78 | 202,272 |
| 2016-05-03 | $6.98 | $6.99 | $6.86 | $6.97 | $3.81 | 260,560 |
| 2016-05-02 | $7.09 | $7.09 | $7.03 | $7.04 | $3.85 | 285,491 |
| 2016-04-29 | $7.13 | $7.16 | $7.08 | $7.16 | $3.87 | 377,218 |
| 2016-04-28 | $7.16 | $7.21 | $7.14 | $7.16 | $3.87 | 233,446 |
| 2016-04-27 | $7.14 | $7.22 | $7.11 | $7.22 | $3.90 | 431,440 |
| 2016-04-26 | $7.06 | $7.15 | $7.05 | $7.14 | $3.86 | 421,373 |
| 2016-04-25 | $7.04 | $7.07 | $7.03 | $7.07 | $3.82 | 160,704 |
| 2016-04-22 | $7.05 | $7.06 | $7.02 | $7.06 | $3.82 | 229,535 |
| 2016-04-21 | $7.08 | $7.09 | $7.01 | $7.05 | $3.81 | 249,770 |
| 2016-04-20 | $7.00 | $7.07 | $6.99 | $7.06 | $3.82 | 185,952 |
| 2016-04-19 | $7.03 | $7.05 | $6.99 | $7.01 | $3.79 | 242,969 |
| 2016-04-18 | $6.90 | $7.01 | $6.85 | $7.01 | $3.79 | 331,125 |
| 2016-04-15 | $6.92 | $6.95 | $6.90 | $6.94 | $3.75 | 182,533 |
| 2016-04-14 | $6.92 | $6.95 | $6.91 | $6.95 | $3.76 | 129,828 |
| 2016-04-13 | $6.86 | $6.93 | $6.86 | $6.92 | $3.74 | 193,060 |
| 2016-04-12 | $6.78 | $6.87 | $6.78 | $6.86 | $3.71 | 214,452 |
| 2016-04-11 | $6.76 | $6.84 | $6.72 | $6.75 | $3.65 | 254,004 |
| 2016-04-08 | $6.73 | $6.77 | $6.70 | $6.71 | $3.63 | 101,817 |
| 2016-04-07 | $6.74 | $6.76 | $6.67 | $6.69 | $3.62 | 413,042 |
| 2016-04-06 | $6.72 | $6.76 | $6.71 | $6.76 | $3.66 | 187,418 |
| 2016-04-05 | $6.77 | $6.79 | $6.74 | $6.75 | $3.65 | 201,062 |
| 2016-04-04 | $6.96 | $6.98 | $6.83 | $6.84 | $3.70 | 239,614 |
| 2016-04-01 | $6.96 | $6.98 | $6.85 | $6.93 | $3.75 | 306,724 |
| 2016-03-31 | $7.00 | $7.12 | $6.98 | $7.09 | $3.79 | 651,157 |
| 2016-03-30 | $6.93 | $6.99 | $6.90 | $6.99 | $3.74 | 255,419 |
| 2016-03-29 | $6.80 | $6.90 | $6.80 | $6.90 | $3.69 | 224,831 |
| 2016-03-28 | $6.81 | $6.82 | $6.75 | $6.77 | $3.62 | 317,691 |
| 2016-03-24 | $6.89 | $6.89 | $6.77 | $6.77 | $3.62 | 260,530 |
| 2016-03-23 | $6.98 | $6.98 | $6.87 | $6.91 | $3.70 | 340,106 |
| 2016-03-22 | $7.00 | $7.00 | $6.92 | $6.97 | $3.73 | 227,429 |
| 2016-03-21 | $7.01 | $7.02 | $6.97 | $7.01 | $3.75 | 178,381 |
| 2016-03-18 | $6.99 | $7.04 | $6.97 | $7.02 | $3.75 | 246,197 |
| 2016-03-17 | $6.92 | $6.99 | $6.90 | $6.95 | $3.72 | 194,131 |
| 2016-03-16 | $6.84 | $6.94 | $6.84 | $6.93 | $3.71 | 271,428 |
| 2016-03-15 | $6.85 | $6.86 | $6.82 | $6.86 | $3.67 | 235,758 |
| 2016-03-14 | $6.86 | $6.88 | $6.84 | $6.85 | $3.66 | 208,145 |
| 2016-03-11 | $6.83 | $6.88 | $6.83 | $6.85 | $3.66 | 331,261 |
| 2016-03-10 | $6.80 | $6.83 | $6.74 | $6.80 | $3.64 | 230,864 |
| 2016-03-09 | $6.77 | $6.79 | $6.74 | $6.78 | $3.63 | 207,040 |
| 2016-03-08 | $6.77 | $6.77 | $6.69 | $6.77 | $3.62 | 241,934 |
| 2016-03-07 | $6.69 | $6.77 | $6.68 | $6.77 | $3.62 | 270,372 |
| 2016-03-04 | $6.67 | $6.72 | $6.67 | $6.69 | $3.58 | 314,001 |
| 2016-03-03 | $6.63 | $6.69 | $6.61 | $6.65 | $3.56 | 388,997 |
| 2016-03-02 | $6.57 | $6.61 | $6.54 | $6.60 | $3.53 | 209,345 |
| 2016-03-01 | $6.49 | $6.60 | $6.47 | $6.59 | $3.52 | 254,938 |
| 2016-02-29 | $6.52 | $6.56 | $6.50 | $6.51 | $3.44 | 385,208 |
| 2016-02-26 | $6.54 | $6.54 | $6.48 | $6.52 | $3.45 | 199,173 |
| 2016-02-25 | $6.41 | $6.48 | $6.41 | $6.48 | $3.43 | 171,387 |
| 2016-02-24 | $6.35 | $6.42 | $6.31 | $6.40 | $3.38 | 218,119 |
| 2016-02-23 | $6.49 | $6.49 | $6.41 | $6.41 | $3.39 | 231,544 |
| 2016-02-22 | $6.42 | $6.50 | $6.41 | $6.50 | $3.44 | 620,373 |
| 2016-02-19 | $6.36 | $6.43 | $6.33 | $6.37 | $3.37 | 262,991 |
| 2016-02-18 | $6.44 | $6.47 | $6.40 | $6.41 | $3.39 | 318,146 |
| 2016-02-17 | $6.26 | $6.44 | $6.25 | $6.42 | $3.39 | 445,309 |
| 2016-02-16 | $6.23 | $6.25 | $6.13 | $6.21 | $3.28 | 428,438 |
| 2016-02-12 | $6.04 | $6.12 | $6.00 | $6.12 | $3.24 | 339,322 |
| 2016-02-11 | $6.02 | $6.04 | $5.95 | $6.04 | $3.19 | 619,071 |
| 2016-02-10 | $6.15 | $6.19 | $6.10 | $6.11 | $3.23 | 327,574 |
| 2016-02-09 | $6.12 | $6.17 | $6.08 | $6.15 | $3.25 | 453,294 |
| 2016-02-08 | $6.23 | $6.25 | $6.11 | $6.18 | $3.27 | 530,546 |
| 2016-02-05 | $6.37 | $6.42 | $6.30 | $6.33 | $3.35 | 258,773 |
| 2016-02-04 | $6.36 | $6.46 | $6.36 | $6.44 | $3.41 | 351,755 |
| 2016-02-03 | $6.41 | $6.42 | $6.30 | $6.39 | $3.38 | 344,462 |
| 2016-02-02 | $6.44 | $6.44 | $6.35 | $6.39 | $3.38 | 260,503 |
| 2016-02-01 | $6.44 | $6.52 | $6.43 | $6.50 | $3.44 | 297,680 |
| 2016-01-29 | $6.48 | $6.58 | $6.48 | $6.55 | $3.42 | 491,737 |
| 2016-01-28 | $6.44 | $6.45 | $6.36 | $6.44 | $3.37 | 366,332 |
| 2016-01-27 | $6.37 | $6.42 | $6.31 | $6.36 | $3.32 | 450,013 |
| 2016-01-26 | $6.25 | $6.38 | $6.25 | $6.36 | $3.32 | 430,917 |
| 2016-01-25 | $6.28 | $6.31 | $6.23 | $6.24 | $3.26 | 391,939 |
| 2016-01-22 | $6.21 | $6.33 | $6.21 | $6.31 | $3.30 | 344,588 |
| 2016-01-21 | $6.12 | $6.19 | $6.09 | $6.16 | $3.22 | 583,554 |
| 2016-01-20 | $6.15 | $6.15 | $5.93 | $6.07 | $3.17 | 856,841 |
| 2016-01-19 | $6.35 | $6.39 | $6.22 | $6.26 | $3.27 | 555,631 |
| 2016-01-15 | $6.39 | $6.39 | $6.26 | $6.31 | $3.30 | 577,380 |
| 2016-01-14 | $6.36 | $6.48 | $6.34 | $6.47 | $3.38 | 611,985 |
| 2016-01-13 | $6.54 | $6.55 | $6.36 | $6.36 | $3.32 | 500,574 |
| 2016-01-12 | $6.57 | $6.58 | $6.43 | $6.49 | $3.39 | 683,074 |
| 2016-01-11 | $6.63 | $6.67 | $6.46 | $6.50 | $3.40 | 683,991 |
| 2016-01-08 | $6.71 | $6.75 | $6.61 | $6.62 | $3.46 | 698,548 |
| 2016-01-07 | $6.84 | $6.85 | $6.71 | $6.74 | $3.52 | 652,107 |
| 2016-01-06 | $6.87 | $6.93 | $6.86 | $6.93 | $3.62 | 348,639 |
| 2016-01-05 | $6.96 | $7.00 | $6.91 | $6.98 | $3.65 | 427,083 |
| 2016-01-04 | $6.94 | $6.98 | $6.86 | $6.98 | $3.65 | 424,187 |
| 2015-12-31 | $7.05 | $7.06 | $7.00 | $7.00 | $3.66 | 367,435 |
| 2015-12-30 | $7.12 | $7.13 | $7.08 | $7.08 | $3.70 | 268,244 |
| 2015-12-29 | $7.10 | $7.15 | $7.10 | $7.12 | $3.72 | 400,759 |
| 2015-12-28 | $7.19 | $7.19 | $7.11 | $7.14 | $3.69 | 401,670 |
| 2015-12-24 | $7.20 | $7.23 | $7.18 | $7.20 | $3.72 | 206,489 |
| 2015-12-23 | $7.06 | $7.18 | $7.06 | $7.18 | $3.71 | 292,408 |
| 2015-12-22 | $6.95 | $7.05 | $6.95 | $7.03 | $3.64 | 485,742 |
| 2015-12-21 | $6.98 | $7.02 | $6.94 | $6.96 | $3.60 | 426,556 |
| 2015-12-18 | $6.97 | $7.00 | $6.94 | $6.96 | $3.60 | 318,061 |
| 2015-12-17 | $7.03 | $7.07 | $7.00 | $7.01 | $3.63 | 344,187 |
| 2015-12-16 | $6.96 | $7.05 | $6.93 | $7.03 | $3.64 | 457,917 |
| 2015-12-15 | $6.93 | $6.93 | $6.87 | $6.91 | $3.57 | 435,885 |
| 2015-12-14 | $6.87 | $6.89 | $6.75 | $6.84 | $3.54 | 681,769 |
| 2015-12-11 | $6.96 | $6.97 | $6.87 | $6.87 | $3.55 | 422,465 |
| 2015-12-10 | $7.04 | $7.08 | $7.00 | $7.03 | $3.64 | 276,274 |
| 2015-12-09 | $7.05 | $7.12 | $7.00 | $7.02 | $3.63 | 330,384 |
| 2015-12-08 | $7.02 | $7.08 | $7.01 | $7.05 | $3.65 | 401,776 |
| 2015-12-07 | $7.18 | $7.19 | $7.08 | $7.11 | $3.68 | 454,578 |
| 2015-12-04 | $7.14 | $7.23 | $7.13 | $7.19 | $3.72 | 370,541 |
| 2015-12-03 | $7.21 | $7.23 | $7.13 | $7.15 | $3.70 | 331,036 |
| 2015-12-02 | $7.26 | $7.29 | $7.21 | $7.21 | $3.73 | 347,352 |
| 2015-12-01 | $7.20 | $7.30 | $7.20 | $7.28 | $3.76 | 287,478 |
| 2015-11-30 | $7.30 | $7.32 | $7.27 | $7.27 | $3.72 | 497,593 |
| 2015-11-27 | $7.28 | $7.31 | $7.28 | $7.31 | $3.74 | 143,369 |
| 2015-11-25 | $7.33 | $7.34 | $7.30 | $7.30 | $3.74 | 154,252 |
| 2015-11-24 | $7.32 | $7.34 | $7.28 | $7.34 | $3.76 | 203,466 |
| 2015-11-23 | $7.36 | $7.37 | $7.31 | $7.34 | $3.76 | 335,793 |
| 2015-11-20 | $7.40 | $7.41 | $7.33 | $7.36 | $3.77 | 193,346 |
| 2015-11-19 | $7.35 | $7.39 | $7.35 | $7.37 | $3.77 | 140,069 |
| 2015-11-18 | $7.29 | $7.36 | $7.29 | $7.35 | $3.76 | 219,353 |
| 2015-11-17 | $7.24 | $7.34 | $7.24 | $7.30 | $3.74 | 315,434 |
| 2015-11-16 | $7.28 | $7.30 | $7.21 | $7.26 | $3.72 | 354,555 |
| 2015-11-13 | $7.33 | $7.33 | $7.23 | $7.25 | $3.71 | 194,924 |
| 2015-11-12 | $7.41 | $7.41 | $7.32 | $7.33 | $3.75 | 181,232 |
| 2015-11-11 | $7.39 | $7.45 | $7.37 | $7.43 | $3.80 | 287,365 |
| 2015-11-10 | $7.39 | $7.41 | $7.35 | $7.39 | $3.78 | 212,890 |
| 2015-11-09 | $7.52 | $7.52 | $7.39 | $7.39 | $3.78 | 358,577 |
| 2015-11-06 | $7.56 | $7.56 | $7.50 | $7.54 | $3.86 | 203,175 |
| 2015-11-05 | $7.59 | $7.61 | $7.52 | $7.57 | $3.87 | 216,079 |
| 2015-11-04 | $7.61 | $7.61 | $7.55 | $7.61 | $3.89 | 237,471 |
| 2015-11-03 | $7.53 | $7.57 | $7.46 | $7.57 | $3.87 | 386,559 |
| 2015-11-02 | $7.52 | $7.54 | $7.49 | $7.53 | $3.85 | 279,490 |
| 2015-10-30 | $7.51 | $7.57 | $7.50 | $7.57 | $3.84 | 375,077 |
| 2015-10-29 | $7.59 | $7.59 | $7.51 | $7.51 | $3.81 | 273,450 |
| 2015-10-28 | $7.56 | $7.62 | $7.52 | $7.58 | $3.84 | 191,123 |
| 2015-10-27 | $7.60 | $7.60 | $7.52 | $7.52 | $3.81 | 215,607 |
| 2015-10-26 | $7.70 | $7.70 | $7.63 | $7.64 | $3.87 | 177,985 |
| 2015-10-23 | $7.65 | $7.72 | $7.65 | $7.69 | $3.90 | 197,726 |
| 2015-10-22 | $7.58 | $7.64 | $7.55 | $7.63 | $3.87 | 235,615 |
| 2015-10-21 | $7.60 | $7.61 | $7.52 | $7.55 | $3.83 | 284,224 |
| 2015-10-20 | $7.60 | $7.61 | $7.56 | $7.58 | $3.84 | 252,389 |
| 2015-10-19 | $7.53 | $7.61 | $7.51 | $7.59 | $3.85 | 312,280 |
| 2015-10-16 | $7.46 | $7.56 | $7.45 | $7.54 | $3.82 | 309,661 |
| 2015-10-15 | $7.43 | $7.49 | $7.41 | $7.48 | $3.79 | 346,290 |
| 2015-10-14 | $7.40 | $7.43 | $7.35 | $7.37 | $3.73 | 335,837 |
| 2015-10-13 | $7.35 | $7.42 | $7.34 | $7.38 | $3.74 | 225,879 |
| 2015-10-12 | $7.39 | $7.46 | $7.38 | $7.46 | $3.78 | 269,260 |
| 2015-10-09 | $7.41 | $7.45 | $7.39 | $7.41 | $3.75 | 300,804 |
| 2015-10-08 | $7.31 | $7.42 | $7.30 | $7.42 | $3.76 | 170,539 |
| 2015-10-07 | $7.28 | $7.34 | $7.27 | $7.33 | $3.71 | 213,652 |
| 2015-10-06 | $7.11 | $7.25 | $7.11 | $7.25 | $3.67 | 277,649 |
| 2015-10-05 | $6.98 | $7.13 | $6.97 | $7.13 | $3.61 | 235,585 |
| 2015-10-02 | $6.80 | $6.96 | $6.80 | $6.96 | $3.53 | 204,103 |
| 2015-10-01 | $6.86 | $6.92 | $6.84 | $6.88 | $3.49 | 280,573 |
| 2015-09-30 | $6.92 | $6.98 | $6.91 | $6.95 | $3.48 | 335,280 |
| 2015-09-29 | $6.96 | $7.02 | $6.84 | $6.87 | $3.44 | 388,837 |
| 2015-09-28 | $7.06 | $7.07 | $6.94 | $6.98 | $3.50 | 288,309 |
| 2015-09-25 | $7.15 | $7.18 | $7.08 | $7.09 | $3.55 | 151,712 |
| 2015-09-24 | $7.10 | $7.13 | $7.04 | $7.13 | $3.57 | 557,899 |
| 2015-09-23 | $7.15 | $7.19 | $7.10 | $7.10 | $3.56 | 208,709 |
| 2015-09-22 | $7.12 | $7.19 | $7.09 | $7.15 | $3.58 | 248,935 |
| 2015-09-21 | $7.27 | $7.29 | $7.22 | $7.22 | $3.62 | 212,472 |
| 2015-09-18 | $7.22 | $7.28 | $7.22 | $7.27 | $3.64 | 231,611 |
| 2015-09-17 | $7.30 | $7.39 | $7.30 | $7.33 | $3.67 | 229,656 |
| 2015-09-16 | $7.23 | $7.32 | $7.21 | $7.32 | $3.67 | 560,573 |
| 2015-09-15 | $7.19 | $7.20 | $7.15 | $7.20 | $3.61 | 390,465 |
| 2015-09-14 | $7.17 | $7.18 | $7.14 | $7.16 | $3.59 | 235,010 |
| 2015-09-11 | $7.15 | $7.18 | $7.13 | $7.17 | $3.59 | 140,757 |
| 2015-09-10 | $7.18 | $7.23 | $7.16 | $7.19 | $3.60 | 321,047 |
| 2015-09-09 | $7.26 | $7.28 | $7.16 | $7.18 | $3.60 | 302,687 |
| 2015-09-08 | $7.18 | $7.21 | $7.13 | $7.19 | $3.60 | 302,925 |
| 2015-09-04 | $7.07 | $7.11 | $7.05 | $7.08 | $3.55 | 208,112 |
| 2015-09-03 | $7.17 | $7.23 | $7.13 | $7.16 | $3.59 | 193,920 |
| 2015-09-02 | $7.15 | $7.17 | $7.10 | $7.14 | $3.58 | 355,662 |
| 2015-09-01 | $7.02 | $7.13 | $6.99 | $7.08 | $3.55 | 461,810 |
| 2015-08-31 | $7.23 | $7.25 | $7.17 | $7.17 | $3.56 | 394,274 |
| 2015-08-28 | $7.29 | $7.31 | $7.23 | $7.27 | $3.60 | 427,650 |
| 2015-08-27 | $7.25 | $7.38 | $7.23 | $7.33 | $3.63 | 298,890 |
| 2015-08-26 | $7.13 | $7.22 | $7.09 | $7.20 | $3.57 | 382,403 |
| 2015-08-25 | $7.15 | $7.23 | $7.07 | $7.07 | $3.51 | 508,007 |
| 2015-08-24 | $7.06 | $7.19 | $5.54 | $7.03 | $3.49 | 1,076,566 |
| 2015-08-21 | $7.59 | $7.60 | $7.38 | $7.43 | $3.68 | 704,623 |
| 2015-08-20 | $7.73 | $7.73 | $7.61 | $7.62 | $3.78 | 368,216 |
| 2015-08-19 | $7.80 | $7.81 | $7.73 | $7.76 | $3.85 | 288,770 |
| 2015-08-18 | $7.83 | $7.86 | $7.82 | $7.83 | $3.88 | 231,805 |
| 2015-08-17 | $7.89 | $7.89 | $7.84 | $7.86 | $3.90 | 350,659 |
| 2015-08-14 | $7.84 | $7.89 | $7.81 | $7.89 | $3.91 | 276,403 |
| 2015-08-13 | $7.88 | $7.89 | $7.84 | $7.84 | $3.89 | 205,186 |
| 2015-08-12 | $7.87 | $7.90 | $7.81 | $7.89 | $3.91 | 302,023 |
| 2015-08-11 | $7.88 | $7.90 | $7.85 | $7.88 | $3.91 | 195,054 |
| 2015-08-10 | $7.87 | $7.95 | $7.87 | $7.92 | $3.93 | 353,681 |
| 2015-08-07 | $7.90 | $7.93 | $7.85 | $7.85 | $3.89 | 372,789 |
| 2015-08-06 | $7.97 | $7.98 | $7.90 | $7.91 | $3.92 | 565,554 |
| 2015-08-05 | $7.97 | $8.01 | $7.94 | $7.97 | $3.95 | 228,591 |
| 2015-08-04 | $7.96 | $7.98 | $7.90 | $7.92 | $3.93 | 237,353 |
| 2015-08-03 | $8.00 | $8.03 | $7.94 | $7.95 | $3.94 | 206,697 |
| 2015-07-31 | $8.08 | $8.11 | $8.06 | $8.08 | $3.97 | 237,235 |
| 2015-07-30 | $8.02 | $8.07 | $8.01 | $8.05 | $3.95 | 262,524 |
| 2015-07-29 | $7.95 | $8.05 | $7.95 | $8.05 | $3.95 | 280,615 |