Information Services Group Inc (III) Exchange: NASDAQ
Data as of May 9, 2025
$3.97 ($0.10) 2.58%
Information Services Group Inc - Daily Information
Click for more stock information on Information Services Group Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $3.86 |
| Previous Close | $3.97 |
| High | $4.03 |
| Low | $3.84 |
| Adjusted Open | $3.86 |
| Previous Adjusted Close | $3.97 |
| Adjusted High | $4.03 |
| Adjusted Low | $3.84 |
About Information Services Group Inc (III)
Information Services Group, Inc. (ISG) is a global technology research and advisory firm which provides market intelligence, technology insights and research-based advisory services in the areas of technology, outsourcing, customer experience and transformation. ISG was founded in 2006 and has grown significantly since its inception. Today, ISG is an industry leader in technology intelligence, with more than 4,000 fully trained and experienced analysts in offices located throughout the Americas, Europe, the Middle East and Asia Pacific. ISG serves many of the worldâs largest IT, sourcing and service organizations on a wide range of technology research and advisory topics, including strategic sourcing, IT operations, application development, customer experience, program and portfolio management, public cloud and emerging technologies.
Invest in Information Services Group Inc (III)
Historical Stock Data for Information Services Group Inc (III)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | $3.86 | $4.03 | $3.84 | $3.97 | $3.97 | 111,644 |
| 2025-05-05 | $3.94 | $3.94 | $3.83 | $3.87 | $3.87 | 92,702 |
| 2025-05-02 | $3.83 | $3.93 | $3.83 | $3.90 | $3.90 | 79,298 |
| 2025-05-01 | $3.87 | $3.89 | $3.80 | $3.80 | $3.80 | 79,629 |
| 2025-04-30 | $3.84 | $3.93 | $3.75 | $3.88 | $3.88 | 125,114 |
| 2025-04-29 | $3.63 | $3.90 | $3.63 | $3.84 | $3.84 | 142,226 |
| 2025-04-28 | $3.63 | $3.71 | $3.61 | $3.66 | $3.66 | 66,910 |
| 2025-04-25 | $3.65 | $3.69 | $3.57 | $3.63 | $3.63 | 55,992 |
| 2025-04-24 | $3.68 | $3.75 | $3.66 | $3.67 | $3.67 | 79,040 |
| 2025-04-23 | $3.68 | $3.79 | $3.66 | $3.67 | $3.67 | 80,049 |
| 2025-04-22 | $3.60 | $3.69 | $3.60 | $3.64 | $3.64 | 77,020 |
| 2025-04-21 | $3.70 | $3.73 | $3.51 | $3.55 | $3.55 | 106,875 |
| 2025-04-17 | $3.69 | $3.79 | $3.67 | $3.72 | $3.72 | 115,820 |
| 2025-04-16 | $3.52 | $3.71 | $3.52 | $3.70 | $3.70 | 102,034 |
| 2025-04-15 | $3.49 | $3.58 | $3.48 | $3.53 | $3.53 | 94,167 |
| 2025-04-14 | $3.50 | $3.57 | $3.46 | $3.52 | $3.52 | 102,443 |
| 2025-04-11 | $3.52 | $3.53 | $3.42 | $3.45 | $3.45 | 95,528 |
| 2025-04-10 | $3.55 | $3.62 | $3.50 | $3.54 | $3.54 | 112,847 |
| 2025-04-09 | $3.57 | $3.76 | $3.51 | $3.61 | $3.61 | 134,407 |
| 2025-04-08 | $3.76 | $3.79 | $3.57 | $3.61 | $3.61 | 139,688 |
| 2025-04-07 | $3.67 | $3.87 | $3.57 | $3.67 | $3.67 | 142,766 |
| 2025-04-04 | $3.63 | $3.79 | $3.60 | $3.75 | $3.75 | 122,884 |
| 2025-04-03 | $3.86 | $3.95 | $3.73 | $3.74 | $3.74 | 157,303 |
| 2025-04-02 | $3.90 | $4.03 | $3.81 | $4.02 | $4.02 | 125,092 |
| 2025-04-01 | $3.90 | $3.99 | $3.86 | $3.93 | $3.93 | 110,694 |
| 2025-03-31 | $3.95 | $4.05 | $3.87 | $3.91 | $3.91 | 242,908 |
| 2025-03-28 | $3.80 | $4.00 | $3.79 | $4.00 | $4.00 | 160,585 |
| 2025-03-27 | $3.70 | $3.81 | $3.69 | $3.77 | $3.77 | 286,170 |
| 2025-03-26 | $3.66 | $3.72 | $3.66 | $3.70 | $3.70 | 148,484 |
| 2025-03-25 | $3.72 | $3.73 | $3.66 | $3.66 | $3.66 | 81,468 |
| 2025-03-24 | $3.74 | $3.79 | $3.61 | $3.71 | $3.71 | 189,806 |
| 2025-03-21 | $3.65 | $3.74 | $3.59 | $3.73 | $3.73 | 256,349 |
| 2025-03-20 | $3.68 | $3.81 | $3.68 | $3.72 | $3.72 | 113,667 |
| 2025-03-19 | $3.65 | $3.75 | $3.65 | $3.71 | $3.71 | 114,047 |
| 2025-03-18 | $3.51 | $3.66 | $3.47 | $3.66 | $3.66 | 125,835 |
| 2025-03-17 | $3.38 | $3.61 | $3.38 | $3.50 | $3.50 | 143,353 |
| 2025-03-14 | $3.31 | $3.38 | $3.31 | $3.36 | $3.36 | 129,986 |
| 2025-03-13 | $3.30 | $3.34 | $3.26 | $3.27 | $3.27 | 157,150 |
| 2025-03-12 | $3.35 | $3.37 | $3.28 | $3.29 | $3.29 | 110,702 |
| 2025-03-11 | $3.25 | $3.40 | $3.17 | $3.36 | $3.36 | 87,806 |
| 2025-03-10 | $3.31 | $3.35 | $3.21 | $3.24 | $3.24 | 143,947 |
| 2025-03-07 | $3.12 | $3.40 | $3.12 | $3.30 | $3.30 | 110,220 |
| 2025-03-06 | $2.96 | $3.10 | $2.96 | $3.10 | $3.10 | 68,088 |
| 2025-03-05 | $3.02 | $3.02 | $2.95 | $2.98 | $2.98 | 111,511 |
| 2025-03-04 | $2.98 | $3.03 | $2.96 | $2.99 | $2.99 | 89,572 |
| 2025-03-03 | $3.15 | $3.15 | $2.98 | $3.01 | $3.01 | 99,720 |
| 2025-02-28 | $3.06 | $3.14 | $3.06 | $3.13 | $3.13 | 91,495 |
| 2025-02-27 | $3.17 | $3.17 | $3.05 | $3.07 | $3.07 | 71,266 |
| 2025-02-26 | $3.05 | $3.15 | $3.05 | $3.11 | $3.11 | 63,716 |
| 2025-02-25 | $3.06 | $3.11 | $3.03 | $3.07 | $3.07 | 174,779 |
| 2025-02-24 | $3.06 | $3.16 | $3.05 | $3.05 | $3.05 | 96,460 |
| 2025-02-21 | $3.13 | $3.16 | $3.06 | $3.06 | $3.06 | 64,215 |
| 2025-02-20 | $3.16 | $3.17 | $3.10 | $3.10 | $3.10 | 40,311 |
| 2025-02-19 | $3.15 | $3.18 | $3.13 | $3.16 | $3.16 | 41,835 |
| 2025-02-18 | $3.16 | $3.21 | $3.13 | $3.16 | $3.16 | 66,016 |
| 2025-02-14 | $3.26 | $3.29 | $3.19 | $3.19 | $3.19 | 52,074 |
| 2025-02-13 | $3.16 | $3.23 | $3.12 | $3.22 | $3.22 | 68,520 |
| 2025-02-12 | $3.17 | $3.20 | $3.15 | $3.15 | $3.15 | 43,324 |
| 2025-02-11 | $3.24 | $3.32 | $3.21 | $3.22 | $3.22 | 75,663 |
| 2025-02-10 | $3.21 | $3.30 | $3.21 | $3.28 | $3.28 | 61,038 |
| 2025-02-07 | $3.20 | $3.26 | $3.20 | $3.22 | $3.22 | 66,181 |
| 2025-02-06 | $3.23 | $3.26 | $3.18 | $3.20 | $3.20 | 72,155 |
| 2025-02-05 | $3.28 | $3.32 | $3.20 | $3.23 | $3.23 | 88,313 |
| 2025-02-04 | $3.27 | $3.32 | $3.22 | $3.29 | $3.29 | 119,041 |
| 2025-02-03 | $3.02 | $3.30 | $3.02 | $3.29 | $3.29 | 181,618 |
| 2025-01-31 | $3.08 | $3.14 | $3.06 | $3.06 | $3.06 | 93,075 |
| 2025-01-30 | $3.23 | $3.23 | $3.08 | $3.08 | $3.08 | 79,597 |
| 2025-01-29 | $3.20 | $3.25 | $3.19 | $3.23 | $3.23 | 49,544 |
| 2025-01-28 | $3.25 | $3.31 | $3.21 | $3.21 | $3.21 | 69,055 |
| 2025-01-27 | $3.23 | $3.32 | $3.23 | $3.26 | $3.26 | 77,109 |
| 2025-01-24 | $3.22 | $3.29 | $3.21 | $3.24 | $3.24 | 66,273 |
| 2025-01-23 | $3.20 | $3.25 | $3.20 | $3.23 | $3.23 | 78,519 |
| 2025-01-22 | $3.26 | $3.28 | $3.20 | $3.21 | $3.21 | 96,033 |
| 2025-01-21 | $3.22 | $3.27 | $3.21 | $3.26 | $3.26 | 60,038 |
| 2025-01-17 | $3.25 | $3.30 | $3.18 | $3.20 | $3.20 | 65,938 |
| 2025-01-16 | $3.21 | $3.30 | $3.21 | $3.25 | $3.25 | 91,651 |
| 2025-01-15 | $3.17 | $3.26 | $3.14 | $3.24 | $3.24 | 93,249 |
| 2025-01-14 | $3.10 | $3.17 | $3.09 | $3.10 | $3.10 | 115,966 |
| 2025-01-13 | $3.02 | $3.15 | $3.02 | $3.10 | $3.10 | 160,003 |
| 2025-01-10 | $3.08 | $3.10 | $3.01 | $3.03 | $3.03 | 142,888 |
| 2025-01-08 | $3.15 | $3.19 | $3.12 | $3.13 | $3.13 | 102,295 |
| 2025-01-07 | $3.25 | $3.28 | $3.16 | $3.18 | $3.18 | 251,657 |
| 2025-01-06 | $3.30 | $3.32 | $3.24 | $3.24 | $3.24 | 101,414 |
| 2025-01-03 | $3.28 | $3.31 | $3.22 | $3.30 | $3.30 | 134,183 |
| 2025-01-02 | $3.37 | $3.40 | $3.24 | $3.25 | $3.25 | 85,073 |
| 2024-12-31 | $3.37 | $3.41 | $3.33 | $3.34 | $3.34 | 228,358 |
| 2024-12-30 | $3.34 | $3.45 | $3.32 | $3.34 | $3.34 | 71,436 |
| 2024-12-27 | $3.34 | $3.41 | $3.33 | $3.34 | $3.34 | 93,755 |
| 2024-12-26 | $3.32 | $3.41 | $3.32 | $3.38 | $3.38 | 78,735 |
| 2024-12-24 | $3.33 | $3.37 | $3.32 | $3.35 | $3.35 | 45,986 |
| 2024-12-23 | $3.33 | $3.40 | $3.32 | $3.33 | $3.33 | 80,505 |
| 2024-12-20 | $3.41 | $3.50 | $3.33 | $3.35 | $3.35 | 245,137 |
| 2024-12-19 | $3.43 | $3.52 | $3.43 | $3.45 | $3.45 | 107,002 |
| 2024-12-18 | $3.53 | $3.60 | $3.38 | $3.38 | $3.38 | 122,587 |
| 2024-12-17 | $3.53 | $3.57 | $3.50 | $3.51 | $3.51 | 92,597 |
| 2024-12-16 | $3.63 | $3.65 | $3.54 | $3.55 | $3.55 | 52,452 |
| 2024-12-13 | $3.66 | $3.70 | $3.63 | $3.63 | $3.63 | 68,787 |
| 2024-12-12 | $3.76 | $3.78 | $3.65 | $3.66 | $3.66 | 104,758 |
| 2024-12-11 | $3.74 | $3.80 | $3.74 | $3.77 | $3.77 | 158,980 |
| 2024-12-10 | $3.68 | $3.77 | $3.68 | $3.72 | $3.72 | 63,849 |
| 2024-12-09 | $3.69 | $3.77 | $3.68 | $3.68 | $3.68 | 95,945 |
| 2024-12-06 | $3.66 | $3.71 | $3.66 | $3.66 | $3.66 | 82,724 |
| 2024-12-05 | $3.68 | $3.71 | $3.61 | $3.65 | $3.65 | 89,028 |
| 2024-12-04 | $3.70 | $3.76 | $3.67 | $3.69 | $3.69 | 104,849 |
| 2024-12-03 | $3.74 | $3.77 | $3.62 | $3.68 | $3.68 | 103,130 |
| 2024-12-02 | $3.67 | $3.82 | $3.67 | $3.80 | $3.75 | 105,479 |
| 2024-11-29 | $3.68 | $3.77 | $3.68 | $3.69 | $3.69 | 72,797 |
| 2024-11-27 | $3.59 | $3.68 | $3.59 | $3.66 | $3.66 | 62,369 |
| 2024-11-26 | $3.58 | $3.66 | $3.58 | $3.60 | $3.60 | 62,110 |
| 2024-11-25 | $3.54 | $3.67 | $3.54 | $3.57 | $3.57 | 119,859 |
| 2024-11-22 | $3.36 | $3.53 | $3.36 | $3.53 | $3.53 | 146,202 |
| 2024-11-21 | $3.24 | $3.37 | $3.24 | $3.34 | $3.34 | 80,818 |
| 2024-11-20 | $3.28 | $3.29 | $3.23 | $3.25 | $3.25 | 76,025 |
| 2024-11-19 | $3.27 | $3.32 | $3.26 | $3.26 | $3.26 | 72,469 |
| 2024-11-18 | $3.35 | $3.36 | $3.29 | $3.30 | $3.30 | 101,455 |
| 2024-11-15 | $3.34 | $3.37 | $3.32 | $3.35 | $3.35 | 100,144 |
| 2024-11-14 | $3.36 | $3.37 | $3.32 | $3.34 | $3.34 | 90,154 |
| 2024-11-13 | $3.38 | $3.45 | $3.35 | $3.35 | $3.35 | 134,880 |
| 2024-11-12 | $3.31 | $3.41 | $3.29 | $3.37 | $3.37 | 149,889 |
| 2024-11-11 | $3.28 | $3.34 | $3.25 | $3.31 | $3.31 | 149,384 |
| 2024-11-08 | $3.35 | $3.49 | $3.30 | $3.35 | $3.35 | 226,018 |
| 2024-11-07 | $3.35 | $3.35 | $3.29 | $3.33 | $3.33 | 109,725 |
| 2024-11-06 | $3.23 | $3.40 | $3.22 | $3.35 | $3.35 | 214,666 |
| 2024-11-05 | $3.09 | $3.16 | $3.08 | $3.13 | $3.13 | 58,912 |
| 2024-11-04 | $3.10 | $3.12 | $3.05 | $3.09 | $3.09 | 58,201 |
| 2024-11-01 | $3.08 | $3.14 | $3.05 | $3.08 | $3.08 | 67,909 |
| 2024-10-31 | $3.16 | $3.19 | $3.06 | $3.07 | $3.07 | 64,105 |
| 2024-10-30 | $3.11 | $3.16 | $3.11 | $3.14 | $3.14 | 68,127 |
| 2024-10-29 | $3.15 | $3.16 | $3.09 | $3.11 | $3.11 | 57,184 |
| 2024-10-28 | $3.07 | $3.18 | $3.07 | $3.16 | $3.16 | 68,016 |
| 2024-10-25 | $3.09 | $3.11 | $3.03 | $3.07 | $3.07 | 102,097 |
| 2024-10-24 | $3.07 | $3.11 | $3.06 | $3.07 | $3.07 | 58,352 |
| 2024-10-23 | $3.07 | $3.10 | $3.04 | $3.07 | $3.07 | 60,054 |
| 2024-10-22 | $3.10 | $3.13 | $3.07 | $3.07 | $3.07 | 83,194 |
| 2024-10-21 | $3.13 | $3.15 | $3.07 | $3.07 | $3.07 | 96,863 |
| 2024-10-18 | $3.18 | $3.21 | $3.14 | $3.15 | $3.15 | 84,553 |
| 2024-10-17 | $3.22 | $3.22 | $3.17 | $3.18 | $3.18 | 69,470 |
| 2024-10-16 | $3.19 | $3.25 | $3.17 | $3.22 | $3.22 | 80,932 |
| 2024-10-15 | $3.13 | $3.24 | $3.13 | $3.15 | $3.15 | 82,480 |
| 2024-10-14 | $3.15 | $3.18 | $3.14 | $3.16 | $3.16 | 45,020 |
| 2024-10-11 | $3.16 | $3.18 | $3.13 | $3.17 | $3.17 | 68,768 |
| 2024-10-10 | $3.13 | $3.17 | $3.13 | $3.14 | $3.14 | 55,553 |
| 2024-10-09 | $3.18 | $3.19 | $3.15 | $3.16 | $3.16 | 48,048 |
| 2024-10-08 | $3.16 | $3.20 | $3.13 | $3.17 | $3.17 | 69,805 |
| 2024-10-07 | $3.22 | $3.23 | $3.16 | $3.17 | $3.17 | 89,569 |
| 2024-10-04 | $3.29 | $3.29 | $3.19 | $3.25 | $3.25 | 171,036 |
| 2024-10-03 | $3.19 | $3.25 | $3.19 | $3.24 | $3.24 | 63,349 |
| 2024-10-02 | $3.24 | $3.27 | $3.18 | $3.19 | $3.19 | 289,230 |
| 2024-10-01 | $3.29 | $3.30 | $3.24 | $3.27 | $3.27 | 39,342 |
| 2024-09-30 | $3.35 | $3.37 | $3.26 | $3.30 | $3.30 | 40,359 |
| 2024-09-27 | $3.28 | $3.37 | $3.26 | $3.32 | $3.32 | 60,460 |
| 2024-09-26 | $3.19 | $3.29 | $3.14 | $3.22 | $3.22 | 93,098 |
| 2024-09-25 | $3.19 | $3.19 | $3.13 | $3.15 | $3.15 | 129,766 |
| 2024-09-24 | $3.22 | $3.23 | $3.15 | $3.15 | $3.15 | 102,483 |
| 2024-09-23 | $3.18 | $3.26 | $3.18 | $3.19 | $3.19 | 71,183 |
| 2024-09-20 | $3.21 | $3.23 | $3.15 | $3.17 | $3.17 | 337,143 |
| 2024-09-19 | $3.35 | $3.35 | $3.21 | $3.26 | $3.26 | 100,292 |
| 2024-09-18 | $3.39 | $3.43 | $3.30 | $3.30 | $3.30 | 59,416 |
| 2024-09-17 | $3.43 | $3.43 | $3.35 | $3.37 | $3.37 | 64,833 |
| 2024-09-16 | $3.22 | $3.38 | $3.22 | $3.37 | $3.37 | 103,428 |
| 2024-09-13 | $3.20 | $3.30 | $3.18 | $3.19 | $3.19 | 102,832 |
| 2024-09-12 | $3.18 | $3.18 | $3.13 | $3.16 | $3.16 | 97,368 |
| 2024-09-11 | $3.23 | $3.23 | $3.15 | $3.20 | $3.20 | 81,506 |
| 2024-09-10 | $3.27 | $3.30 | $3.21 | $3.23 | $3.23 | 40,885 |
| 2024-09-09 | $3.19 | $3.31 | $3.17 | $3.26 | $3.26 | 93,817 |
| 2024-09-06 | $3.09 | $3.20 | $3.09 | $3.16 | $3.16 | 111,035 |
| 2024-09-05 | $3.21 | $3.24 | $3.13 | $3.22 | $3.17 | 82,638 |
| 2024-09-04 | $3.22 | $3.24 | $3.20 | $3.22 | $3.17 | 53,758 |
| 2024-09-03 | $3.50 | $3.53 | $3.24 | $3.24 | $3.19 | 77,044 |
| 2024-08-30 | $3.50 | $3.51 | $3.40 | $3.50 | $3.50 | 59,849 |
| 2024-08-29 | $3.41 | $3.53 | $3.41 | $3.47 | $3.47 | 76,241 |
| 2024-08-28 | $3.38 | $3.47 | $3.38 | $3.41 | $3.41 | 37,985 |
| 2024-08-27 | $3.41 | $3.43 | $3.38 | $3.39 | $3.39 | 29,341 |
| 2024-08-26 | $3.45 | $3.50 | $3.40 | $3.41 | $3.41 | 62,791 |
| 2024-08-23 | $3.33 | $3.47 | $3.33 | $3.40 | $3.40 | 97,054 |
| 2024-08-22 | $3.30 | $3.36 | $3.28 | $3.30 | $3.30 | 42,645 |
| 2024-08-21 | $3.29 | $3.35 | $3.26 | $3.28 | $3.28 | 89,479 |
| 2024-08-20 | $3.35 | $3.37 | $3.26 | $3.26 | $3.26 | 67,049 |
| 2024-08-19 | $3.31 | $3.36 | $3.30 | $3.35 | $3.35 | 87,975 |
| 2024-08-16 | $3.29 | $3.36 | $3.25 | $3.29 | $3.29 | 168,311 |
| 2024-08-15 | $3.27 | $3.36 | $3.25 | $3.29 | $3.29 | 43,215 |
| 2024-08-14 | $3.28 | $3.28 | $3.18 | $3.20 | $3.20 | 30,670 |
| 2024-08-13 | $3.18 | $3.29 | $3.18 | $3.28 | $3.28 | 37,704 |
| 2024-08-12 | $3.19 | $3.19 | $3.15 | $3.15 | $3.15 | 41,390 |
| 2024-08-09 | $3.24 | $3.27 | $3.16 | $3.20 | $3.20 | 64,035 |
| 2024-08-08 | $3.18 | $3.26 | $3.15 | $3.24 | $3.24 | 59,928 |
| 2024-08-07 | $3.25 | $3.25 | $3.12 | $3.17 | $3.17 | 72,890 |
| 2024-08-06 | $3.22 | $3.25 | $3.14 | $3.17 | $3.17 | 64,242 |
| 2024-08-05 | $3.13 | $3.26 | $3.13 | $3.16 | $3.16 | 154,590 |
| 2024-08-02 | $3.25 | $3.29 | $3.21 | $3.26 | $3.26 | 88,139 |
| 2024-08-01 | $3.46 | $3.47 | $3.27 | $3.31 | $3.31 | 86,671 |
| 2024-07-31 | $3.56 | $3.64 | $3.45 | $3.47 | $3.47 | 106,372 |
| 2024-07-30 | $3.54 | $3.56 | $3.50 | $3.56 | $3.56 | 63,480 |
| 2024-07-29 | $3.52 | $3.56 | $3.49 | $3.52 | $3.52 | 55,697 |
| 2024-07-26 | $3.61 | $3.63 | $3.45 | $3.52 | $3.52 | 86,786 |
| 2024-07-25 | $3.47 | $3.61 | $3.47 | $3.55 | $3.55 | 86,220 |
| 2024-07-24 | $3.47 | $3.56 | $3.45 | $3.47 | $3.47 | 103,312 |
| 2024-07-23 | $3.38 | $3.50 | $3.37 | $3.49 | $3.49 | 106,613 |
| 2024-07-22 | $3.37 | $3.42 | $3.35 | $3.40 | $3.40 | 76,550 |
| 2024-07-19 | $3.36 | $3.38 | $3.25 | $3.36 | $3.36 | 109,441 |
| 2024-07-18 | $3.47 | $3.57 | $3.36 | $3.36 | $3.36 | 84,021 |
| 2024-07-17 | $3.47 | $3.56 | $3.47 | $3.49 | $3.49 | 78,386 |
| 2024-07-16 | $3.30 | $3.51 | $3.30 | $3.51 | $3.51 | 121,510 |
| 2024-07-15 | $3.16 | $3.30 | $3.16 | $3.29 | $3.29 | 137,849 |
| 2024-07-12 | $3.15 | $3.21 | $3.12 | $3.15 | $3.15 | 136,340 |
| 2024-07-11 | $3.04 | $3.14 | $3.04 | $3.14 | $3.14 | 172,585 |
| 2024-07-10 | $3.00 | $3.05 | $3.00 | $3.03 | $3.03 | 74,047 |
| 2024-07-09 | $3.01 | $3.01 | $2.96 | $2.99 | $2.99 | 102,005 |
| 2024-07-08 | $3.02 | $3.06 | $2.99 | $3.01 | $3.01 | 59,628 |
| 2024-07-05 | $3.06 | $3.06 | $2.96 | $2.99 | $2.99 | 193,409 |
| 2024-07-03 | $3.07 | $3.11 | $3.05 | $3.06 | $3.06 | 32,356 |
| 2024-07-02 | $3.08 | $3.08 | $3.03 | $3.06 | $3.06 | 64,352 |
| 2024-07-01 | $2.95 | $3.07 | $2.94 | $3.06 | $3.06 | 183,727 |
| 2024-06-28 | $3.10 | $3.12 | $2.92 | $2.94 | $2.94 | 1,542,428 |
| 2024-06-27 | $3.10 | $3.15 | $3.05 | $3.07 | $3.07 | 81,102 |
| 2024-06-26 | $3.05 | $3.11 | $3.05 | $3.09 | $3.09 | 86,536 |
| 2024-06-25 | $3.02 | $3.05 | $3.01 | $3.04 | $3.04 | 67,377 |
| 2024-06-24 | $3.02 | $3.07 | $3.01 | $3.01 | $3.01 | 82,557 |
| 2024-06-21 | $3.02 | $3.04 | $3.00 | $3.01 | $3.01 | 193,393 |
| 2024-06-20 | $3.07 | $3.07 | $3.00 | $3.04 | $3.04 | 95,133 |
| 2024-06-18 | $3.12 | $3.13 | $3.06 | $3.06 | $3.06 | 75,589 |
| 2024-06-17 | $3.10 | $3.13 | $3.09 | $3.12 | $3.12 | 83,781 |
| 2024-06-14 | $3.08 | $3.14 | $3.06 | $3.10 | $3.10 | 128,815 |
| 2024-06-13 | $3.22 | $3.22 | $3.15 | $3.17 | $3.12 | 60,331 |
| 2024-06-12 | $3.18 | $3.31 | $3.18 | $3.23 | $3.18 | 101,153 |
| 2024-06-11 | $3.13 | $3.19 | $3.12 | $3.16 | $3.16 | 96,980 |
| 2024-06-10 | $3.16 | $3.16 | $3.11 | $3.16 | $3.16 | 86,898 |
| 2024-06-07 | $3.13 | $3.17 | $3.10 | $3.15 | $3.15 | 88,402 |
| 2024-06-06 | $3.16 | $3.17 | $3.13 | $3.13 | $3.13 | 125,124 |
| 2024-06-05 | $3.20 | $3.21 | $3.15 | $3.17 | $3.17 | 60,590 |
| 2024-06-04 | $3.16 | $3.23 | $3.16 | $3.19 | $3.19 | 72,268 |
| 2024-06-03 | $3.22 | $3.22 | $3.15 | $3.15 | $3.15 | 67,396 |
| 2024-05-31 | $3.23 | $3.28 | $3.17 | $3.19 | $3.19 | 88,070 |
| 2024-05-30 | $3.19 | $3.23 | $3.16 | $3.23 | $3.23 | 128,171 |
| 2024-05-29 | $3.14 | $3.18 | $3.12 | $3.15 | $3.15 | 97,344 |
| 2024-05-28 | $3.16 | $3.26 | $3.14 | $3.15 | $3.15 | 96,463 |
| 2024-05-24 | $3.14 | $3.20 | $3.14 | $3.16 | $3.16 | 72,055 |
| 2024-05-23 | $3.17 | $3.20 | $3.13 | $3.15 | $3.15 | 97,733 |
| 2024-05-22 | $3.18 | $3.19 | $3.15 | $3.16 | $3.16 | 79,644 |
| 2024-05-21 | $3.18 | $3.21 | $3.15 | $3.17 | $3.17 | 114,694 |
| 2024-05-20 | $3.13 | $3.18 | $3.13 | $3.15 | $3.15 | 102,335 |
| 2024-05-17 | $3.16 | $3.17 | $3.11 | $3.13 | $3.13 | 114,065 |
| 2024-05-16 | $3.12 | $3.16 | $3.11 | $3.15 | $3.15 | 112,500 |
| 2024-05-15 | $3.14 | $3.17 | $3.07 | $3.11 | $3.11 | 123,326 |
| 2024-05-14 | $3.01 | $3.14 | $2.95 | $3.13 | $3.13 | 174,154 |
| 2024-05-13 | $2.99 | $3.01 | $2.93 | $2.95 | $2.95 | 151,587 |
| 2024-05-10 | $3.32 | $3.33 | $2.95 | $3.00 | $3.00 | 256,689 |
| 2024-05-09 | $3.33 | $3.36 | $3.30 | $3.30 | $3.30 | 183,357 |
| 2024-05-08 | $3.36 | $3.38 | $3.32 | $3.33 | $3.33 | 75,064 |
| 2024-05-07 | $3.36 | $3.40 | $3.36 | $3.37 | $3.37 | 116,790 |
| 2024-05-06 | $3.34 | $3.39 | $3.32 | $3.36 | $3.36 | 143,560 |
| 2024-05-03 | $3.39 | $3.41 | $3.33 | $3.34 | $3.34 | 117,996 |
| 2024-05-02 | $3.36 | $3.40 | $3.34 | $3.36 | $3.36 | 98,193 |
| 2024-05-01 | $3.37 | $3.39 | $3.32 | $3.34 | $3.34 | 120,797 |
| 2024-04-30 | $3.44 | $3.46 | $3.35 | $3.37 | $3.37 | 188,612 |
| 2024-04-29 | $3.45 | $3.50 | $3.42 | $3.45 | $3.45 | 133,780 |
| 2024-04-26 | $3.50 | $3.52 | $3.43 | $3.45 | $3.45 | 152,541 |
| 2024-04-25 | $3.50 | $3.52 | $3.48 | $3.49 | $3.49 | 198,437 |
| 2024-04-24 | $3.56 | $3.57 | $3.48 | $3.50 | $3.50 | 111,378 |
| 2024-04-23 | $3.58 | $3.64 | $3.56 | $3.56 | $3.56 | 72,359 |
| 2024-04-22 | $3.63 | $3.67 | $3.57 | $3.59 | $3.59 | 86,708 |
| 2024-04-19 | $3.57 | $3.72 | $3.57 | $3.60 | $3.60 | 305,436 |
| 2024-04-18 | $3.66 | $3.71 | $3.63 | $3.64 | $3.64 | 110,484 |
| 2024-04-17 | $3.72 | $3.72 | $3.51 | $3.65 | $3.65 | 123,605 |
| 2024-04-16 | $3.76 | $3.79 | $3.68 | $3.68 | $3.68 | 66,580 |
| 2024-04-15 | $3.70 | $3.78 | $3.70 | $3.76 | $3.76 | 121,128 |
| 2024-04-12 | $3.86 | $3.88 | $3.67 | $3.69 | $3.69 | 102,082 |
| 2024-04-11 | $3.92 | $3.92 | $3.82 | $3.85 | $3.85 | 68,942 |
| 2024-04-10 | $3.90 | $3.93 | $3.85 | $3.89 | $3.89 | 123,943 |
| 2024-04-09 | $3.91 | $4.01 | $3.91 | $3.99 | $3.99 | 103,744 |
| 2024-04-08 | $4.00 | $4.02 | $3.91 | $3.91 | $3.91 | 66,072 |
| 2024-04-05 | $4.06 | $4.10 | $4.00 | $4.00 | $4.00 | 48,865 |
| 2024-04-04 | $4.11 | $4.15 | $4.06 | $4.07 | $4.07 | 75,372 |
| 2024-04-03 | $4.08 | $4.19 | $4.05 | $4.08 | $4.08 | 153,415 |
| 2024-04-02 | $3.97 | $4.09 | $3.97 | $4.08 | $4.08 | 111,067 |
| 2024-04-01 | $4.05 | $4.06 | $3.93 | $3.99 | $3.99 | 150,027 |
| 2024-03-28 | $4.04 | $4.13 | $3.97 | $4.04 | $4.04 | 107,922 |
| 2024-03-27 | $4.05 | $4.09 | $3.98 | $4.03 | $4.03 | 52,231 |
| 2024-03-26 | $4.08 | $4.08 | $3.95 | $4.00 | $4.00 | 99,677 |
| 2024-03-25 | $4.02 | $4.07 | $4.02 | $4.06 | $4.06 | 80,667 |
| 2024-03-22 | $4.11 | $4.13 | $4.00 | $4.04 | $4.04 | 72,077 |
| 2024-03-21 | $4.02 | $4.12 | $4.01 | $4.11 | $4.11 | 71,222 |
| 2024-03-20 | $4.00 | $4.06 | $3.87 | $4.04 | $4.04 | 210,464 |
| 2024-03-19 | $3.95 | $4.03 | $3.94 | $4.00 | $4.00 | 83,274 |
| 2024-03-18 | $4.03 | $4.06 | $3.92 | $3.94 | $3.94 | 109,998 |
| 2024-03-15 | $3.90 | $4.07 | $3.90 | $4.05 | $4.00 | 293,860 |
| 2024-03-14 | $3.99 | $4.13 | $3.91 | $3.91 | $3.87 | 147,269 |
| 2024-03-13 | $4.15 | $4.18 | $3.96 | $3.97 | $3.93 | 110,640 |
| 2024-03-12 | $4.20 | $4.22 | $4.09 | $4.12 | $4.07 | 156,030 |
| 2024-03-11 | $4.20 | $4.29 | $4.18 | $4.24 | $4.19 | 81,546 |
| 2024-03-08 | $3.97 | $4.25 | $3.96 | $4.21 | $4.21 | 123,988 |
| 2024-03-07 | $4.18 | $4.38 | $4.17 | $4.38 | $4.38 | 151,846 |
| 2024-03-06 | $4.22 | $4.23 | $4.14 | $4.18 | $4.18 | 55,696 |
| 2024-03-05 | $4.22 | $4.27 | $4.15 | $4.17 | $4.17 | 54,590 |
| 2024-03-04 | $4.34 | $4.37 | $4.21 | $4.21 | $4.21 | 50,432 |
| 2024-03-01 | $4.35 | $4.40 | $4.21 | $4.32 | $4.32 | 93,807 |
| 2024-02-29 | $4.23 | $4.39 | $4.22 | $4.33 | $4.33 | 132,582 |
| 2024-02-28 | $4.26 | $4.38 | $4.18 | $4.19 | $4.19 | 84,744 |
| 2024-02-27 | $4.27 | $4.34 | $4.25 | $4.33 | $4.33 | 103,058 |
| 2024-02-26 | $4.28 | $4.34 | $4.20 | $4.24 | $4.24 | 79,383 |
| 2024-02-23 | $4.23 | $4.32 | $4.23 | $4.28 | $4.28 | 47,133 |
| 2024-02-22 | $4.34 | $4.34 | $4.21 | $4.25 | $4.25 | 161,222 |
| 2024-02-21 | $4.32 | $4.34 | $4.26 | $4.33 | $4.33 | 50,514 |
| 2024-02-20 | $4.38 | $4.43 | $4.27 | $4.34 | $4.34 | 112,389 |
| 2024-02-16 | $4.44 | $4.47 | $4.41 | $4.44 | $4.44 | 103,210 |
| 2024-02-15 | $4.37 | $4.49 | $4.34 | $4.44 | $4.44 | 110,925 |
| 2024-02-14 | $4.18 | $4.33 | $4.18 | $4.31 | $4.31 | 126,802 |
| 2024-02-13 | $4.40 | $4.41 | $4.12 | $4.15 | $4.15 | 133,550 |
| 2024-02-12 | $4.36 | $4.50 | $4.35 | $4.46 | $4.46 | 146,494 |
| 2024-02-09 | $4.39 | $4.42 | $4.36 | $4.36 | $4.36 | 89,598 |
| 2024-02-08 | $4.42 | $4.43 | $4.38 | $4.39 | $4.39 | 59,815 |
| 2024-02-07 | $4.47 | $4.51 | $4.41 | $4.43 | $4.43 | 52,975 |
| 2024-02-06 | $4.44 | $4.56 | $4.44 | $4.46 | $4.46 | 95,457 |
| 2024-02-05 | $4.43 | $4.50 | $4.34 | $4.44 | $4.44 | 68,031 |
| 2024-02-02 | $4.58 | $4.58 | $4.44 | $4.47 | $4.47 | 76,694 |
| 2024-02-01 | $4.44 | $4.61 | $4.44 | $4.58 | $4.58 | 89,256 |
| 2024-01-31 | $4.63 | $4.63 | $4.41 | $4.42 | $4.42 | 84,048 |
| 2024-01-30 | $4.67 | $4.69 | $4.62 | $4.64 | $4.64 | 32,533 |
| 2024-01-29 | $4.69 | $4.76 | $4.60 | $4.71 | $4.71 | 59,449 |
| 2024-01-26 | $4.82 | $4.82 | $4.67 | $4.67 | $4.67 | 50,794 |
| 2024-01-25 | $4.61 | $4.79 | $4.59 | $4.78 | $4.78 | 116,268 |
| 2024-01-24 | $4.50 | $4.56 | $4.49 | $4.54 | $4.54 | 61,489 |
| 2024-01-23 | $4.60 | $4.60 | $4.45 | $4.48 | $4.48 | 80,707 |
| 2024-01-22 | $4.47 | $4.58 | $4.47 | $4.56 | $4.56 | 53,451 |
| 2024-01-19 | $4.46 | $4.47 | $4.34 | $4.42 | $4.42 | 36,380 |
| 2024-01-18 | $4.38 | $4.46 | $4.32 | $4.43 | $4.43 | 63,855 |
| 2024-01-17 | $4.35 | $4.39 | $4.31 | $4.34 | $4.34 | 34,853 |
| 2024-01-16 | $4.52 | $4.52 | $4.38 | $4.39 | $4.39 | 49,656 |
| 2024-01-12 | $4.54 | $4.55 | $4.49 | $4.52 | $4.52 | 49,976 |
| 2024-01-11 | $4.49 | $4.49 | $4.40 | $4.48 | $4.48 | 63,075 |
| 2024-01-10 | $4.48 | $4.52 | $4.43 | $4.49 | $4.49 | 62,081 |
| 2024-01-09 | $4.55 | $4.55 | $4.46 | $4.48 | $4.48 | 63,845 |
| 2024-01-08 | $4.60 | $4.65 | $4.55 | $4.57 | $4.57 | 35,921 |
| 2024-01-05 | $4.51 | $4.66 | $4.51 | $4.58 | $4.58 | 122,012 |
| 2024-01-04 | $4.55 | $4.59 | $4.50 | $4.54 | $4.54 | 61,885 |
| 2024-01-03 | $4.64 | $4.69 | $4.53 | $4.54 | $4.54 | 106,914 |
| 2024-01-02 | $4.71 | $4.79 | $4.66 | $4.67 | $4.67 | 66,301 |
| 2023-12-29 | $4.81 | $4.82 | $4.70 | $4.71 | $4.71 | 94,087 |
| 2023-12-28 | $4.85 | $4.87 | $4.76 | $4.78 | $4.78 | 58,698 |
| 2023-12-27 | $4.94 | $4.98 | $4.81 | $4.85 | $4.85 | 77,360 |
| 2023-12-26 | $4.76 | $4.95 | $4.76 | $4.92 | $4.92 | 77,552 |
| 2023-12-22 | $4.71 | $4.86 | $4.71 | $4.75 | $4.75 | 89,371 |
| 2023-12-21 | $4.75 | $4.79 | $4.66 | $4.74 | $4.74 | 82,610 |
| 2023-12-20 | $4.63 | $4.88 | $4.63 | $4.72 | $4.72 | 99,631 |
| 2023-12-19 | $4.81 | $4.89 | $4.64 | $4.66 | $4.66 | 160,970 |
| 2023-12-18 | $4.76 | $4.82 | $4.71 | $4.77 | $4.77 | 160,879 |
| 2023-12-15 | $4.57 | $4.79 | $4.53 | $4.75 | $4.75 | 200,867 |
| 2023-12-14 | $4.49 | $4.62 | $4.39 | $4.54 | $4.54 | 134,723 |
| 2023-12-13 | $4.26 | $4.58 | $4.26 | $4.38 | $4.38 | 377,031 |
| 2023-12-12 | $4.42 | $4.42 | $4.25 | $4.27 | $4.27 | 93,794 |
| 2023-12-11 | $4.52 | $4.55 | $4.37 | $4.40 | $4.40 | 72,512 |
| 2023-12-08 | $4.49 | $4.63 | $4.47 | $4.55 | $4.55 | 66,246 |
| 2023-12-07 | $4.41 | $4.56 | $4.38 | $4.54 | $4.54 | 106,760 |
| 2023-12-06 | $4.35 | $4.59 | $4.35 | $4.41 | $4.41 | 99,083 |
| 2023-12-05 | $4.45 | $4.51 | $4.40 | $4.43 | $4.43 | 45,398 |
| 2023-12-04 | $4.33 | $4.52 | $4.29 | $4.51 | $4.51 | 43,247 |
| 2023-12-01 | $4.24 | $4.39 | $4.15 | $4.36 | $4.32 | 71,877 |
| 2023-11-30 | $4.25 | $4.30 | $4.15 | $4.16 | $4.12 | 74,245 |
| 2023-11-29 | $4.35 | $4.37 | $4.24 | $4.28 | $4.24 | 47,065 |
| 2023-11-28 | $4.34 | $4.37 | $4.30 | $4.31 | $4.27 | 40,760 |
| 2023-11-27 | $4.38 | $4.42 | $4.32 | $4.33 | $4.29 | 34,779 |
| 2023-11-24 | $4.37 | $4.43 | $4.35 | $4.37 | $4.33 | 20,106 |
| 2023-11-22 | $4.36 | $4.41 | $4.33 | $4.34 | $4.30 | 29,504 |
| 2023-11-21 | $4.40 | $4.49 | $4.35 | $4.36 | $4.32 | 53,218 |
| 2023-11-20 | $4.40 | $4.53 | $4.34 | $4.49 | $4.45 | 60,018 |
| 2023-11-17 | $4.38 | $4.46 | $4.34 | $4.37 | $4.33 | 86,601 |
| 2023-11-16 | $4.47 | $4.47 | $4.31 | $4.35 | $4.31 | 49,397 |
| 2023-11-15 | $4.48 | $4.55 | $4.41 | $4.42 | $4.38 | 80,432 |
| 2023-11-14 | $4.29 | $4.50 | $4.29 | $4.49 | $4.45 | 86,910 |
| 2023-11-13 | $4.16 | $4.25 | $4.10 | $4.22 | $4.18 | 59,767 |
| 2023-11-10 | $4.20 | $4.22 | $4.11 | $4.19 | $4.15 | 47,135 |
| 2023-11-09 | $4.20 | $4.23 | $4.14 | $4.17 | $4.13 | 57,454 |
| 2023-11-08 | $4.15 | $4.20 | $4.09 | $4.19 | $4.15 | 36,344 |
| 2023-11-07 | $4.23 | $4.25 | $4.13 | $4.15 | $4.11 | 68,269 |
| 2023-11-06 | $4.29 | $4.33 | $4.19 | $4.21 | $4.17 | 66,001 |
| 2023-11-03 | $4.14 | $4.33 | $4.12 | $4.31 | $4.31 | 78,600 |
| 2023-11-02 | $4.10 | $4.15 | $4.06 | $4.12 | $4.12 | 53,049 |
| 2023-11-01 | $4.04 | $4.10 | $4.00 | $4.07 | $4.07 | 54,728 |
| 2023-10-31 | $4.04 | $4.06 | $3.98 | $4.06 | $4.06 | 67,187 |
| 2023-10-30 | $4.00 | $4.05 | $3.97 | $4.03 | $4.03 | 62,810 |
| 2023-10-27 | $4.12 | $4.12 | $3.97 | $3.99 | $3.99 | 45,964 |
| 2023-10-26 | $4.04 | $4.14 | $4.04 | $4.12 | $4.12 | 66,168 |
| 2023-10-25 | $4.09 | $4.09 | $4.01 | $4.03 | $4.03 | 42,858 |
| 2023-10-24 | $4.16 | $4.16 | $4.06 | $4.11 | $4.11 | 51,147 |
| 2023-10-23 | $4.18 | $4.21 | $4.10 | $4.12 | $4.12 | 46,053 |
| 2023-10-20 | $4.23 | $4.27 | $4.16 | $4.18 | $4.18 | 73,284 |
| 2023-10-19 | $4.21 | $4.32 | $4.20 | $4.21 | $4.21 | 51,606 |
| 2023-10-18 | $4.29 | $4.29 | $4.20 | $4.22 | $4.22 | 47,084 |
| 2023-10-17 | $4.32 | $4.39 | $4.31 | $4.32 | $4.32 | 56,686 |
| 2023-10-16 | $4.25 | $4.38 | $4.22 | $4.33 | $4.33 | 46,536 |
| 2023-10-13 | $4.35 | $4.35 | $4.19 | $4.21 | $4.21 | 109,023 |
| 2023-10-12 | $4.42 | $4.42 | $4.29 | $4.31 | $4.31 | 47,641 |
| 2023-10-11 | $4.48 | $4.52 | $4.41 | $4.42 | $4.42 | 52,331 |
| 2023-10-10 | $4.45 | $4.54 | $4.45 | $4.48 | $4.48 | 69,545 |
| 2023-10-09 | $4.44 | $4.50 | $4.44 | $4.45 | $4.45 | 51,953 |
| 2023-10-06 | $4.48 | $4.52 | $4.43 | $4.47 | $4.47 | 66,184 |
| 2023-10-05 | $4.42 | $4.52 | $4.35 | $4.50 | $4.50 | 111,758 |
| 2023-10-04 | $4.27 | $4.43 | $4.27 | $4.42 | $4.42 | 75,149 |
| 2023-10-03 | $4.27 | $4.36 | $4.27 | $4.30 | $4.30 | 96,366 |
| 2023-10-02 | $4.37 | $4.38 | $4.25 | $4.28 | $4.28 | 87,687 |
| 2023-09-29 | $4.35 | $4.41 | $4.32 | $4.38 | $4.38 | 98,283 |
| 2023-09-28 | $4.37 | $4.39 | $4.31 | $4.33 | $4.33 | 60,738 |
| 2023-09-27 | $4.46 | $4.47 | $4.36 | $4.37 | $4.37 | 67,230 |
| 2023-09-26 | $4.46 | $4.52 | $4.44 | $4.45 | $4.45 | 66,777 |
| 2023-09-25 | $4.38 | $4.48 | $4.37 | $4.46 | $4.46 | 73,759 |
| 2023-09-22 | $4.38 | $4.46 | $4.36 | $4.40 | $4.40 | 103,163 |
| 2023-09-21 | $4.45 | $4.48 | $4.39 | $4.43 | $4.43 | 100,024 |
| 2023-09-20 | $4.55 | $4.65 | $4.49 | $4.50 | $4.50 | 85,504 |
| 2023-09-19 | $4.48 | $4.56 | $4.44 | $4.54 | $4.54 | 126,948 |
| 2023-09-18 | $4.65 | $4.65 | $4.48 | $4.48 | $4.48 | 114,517 |
| 2023-09-15 | $4.65 | $4.67 | $4.59 | $4.60 | $4.60 | 293,008 |
| 2023-09-14 | $4.68 | $4.69 | $4.63 | $4.66 | $4.66 | 141,910 |
| 2023-09-13 | $4.75 | $4.75 | $4.62 | $4.64 | $4.64 | 97,055 |
| 2023-09-12 | $4.76 | $4.78 | $4.69 | $4.69 | $4.69 | 82,252 |
| 2023-09-11 | $4.83 | $4.85 | $4.75 | $4.76 | $4.76 | 82,206 |
| 2023-09-08 | $4.86 | $4.90 | $4.80 | $4.81 | $4.81 | 57,858 |
| 2023-09-07 | $4.96 | $4.98 | $4.85 | $4.85 | $4.85 | 227,603 |
| 2023-09-06 | $4.97 | $4.97 | $4.89 | $4.96 | $4.96 | 154,999 |
| 2023-09-05 | $5.00 | $5.00 | $4.88 | $4.96 | $4.96 | 195,317 |
| 2023-09-01 | $5.23 | $5.27 | $5.07 | $5.09 | $5.09 | 126,947 |
| 2023-08-31 | $5.08 | $5.36 | $5.08 | $5.20 | $5.20 | 275,576 |
| 2023-08-30 | $5.01 | $5.09 | $5.01 | $5.08 | $5.08 | 128,747 |
| 2023-08-29 | $4.98 | $5.05 | $4.95 | $5.02 | $5.02 | 288,227 |
| 2023-08-28 | $4.96 | $5.00 | $4.91 | $4.97 | $4.97 | 118,559 |
| 2023-08-25 | $4.98 | $5.00 | $4.90 | $4.96 | $4.96 | 75,392 |
| 2023-08-24 | $5.07 | $5.12 | $4.97 | $4.97 | $4.97 | 54,033 |
| 2023-08-23 | $4.95 | $5.10 | $4.93 | $5.09 | $5.09 | 148,340 |
| 2023-08-22 | $4.85 | $4.97 | $4.84 | $4.95 | $4.95 | 114,241 |
| 2023-08-21 | $4.95 | $4.95 | $4.74 | $4.82 | $4.82 | 205,489 |
| 2023-08-18 | $4.94 | $4.98 | $4.89 | $4.91 | $4.91 | 78,662 |
| 2023-08-17 | $5.01 | $5.08 | $4.94 | $4.96 | $4.96 | 108,500 |
| 2023-08-16 | $5.15 | $5.19 | $5.01 | $5.01 | $5.01 | 68,750 |
| 2023-08-15 | $5.21 | $5.26 | $5.16 | $5.16 | $5.16 | 80,970 |
| 2023-08-14 | $5.02 | $5.24 | $5.02 | $5.21 | $5.21 | 146,413 |
| 2023-08-11 | $5.21 | $5.27 | $5.21 | $5.26 | $5.26 | 105,242 |
| 2023-08-10 | $5.26 | $5.29 | $5.21 | $5.25 | $5.25 | 181,922 |
| 2023-08-09 | $5.22 | $5.26 | $5.13 | $5.25 | $5.25 | 76,137 |
| 2023-08-08 | $5.03 | $5.20 | $5.03 | $5.19 | $5.19 | 151,309 |
| 2023-08-07 | $5.00 | $5.20 | $4.99 | $5.09 | $5.09 | 225,668 |
| 2023-08-04 | $5.15 | $5.34 | $5.08 | $5.16 | $5.16 | 126,694 |
| 2023-08-03 | $5.04 | $5.28 | $5.04 | $5.27 | $5.27 | 225,929 |
| 2023-08-02 | $5.09 | $5.10 | $4.99 | $5.05 | $5.05 | 101,327 |
| 2023-08-01 | $5.16 | $5.21 | $5.12 | $5.16 | $5.16 | 61,273 |
| 2023-07-31 | $5.00 | $5.18 | $4.99 | $5.15 | $5.15 | 235,094 |
| 2023-07-28 | $5.08 | $5.16 | $5.08 | $5.15 | $5.15 | 107,900 |
| 2023-07-27 | $5.28 | $5.28 | $5.03 | $5.06 | $5.06 | 218,508 |
| 2023-07-26 | $5.21 | $5.30 | $5.21 | $5.27 | $5.27 | 78,184 |
| 2023-07-25 | $5.17 | $5.26 | $5.17 | $5.22 | $5.22 | 78,708 |
| 2023-07-24 | $5.00 | $5.22 | $4.98 | $5.19 | $5.19 | 165,748 |
| 2023-07-21 | $5.35 | $5.35 | $5.10 | $5.11 | $5.11 | 93,607 |
| 2023-07-20 | $5.37 | $5.41 | $5.30 | $5.31 | $5.31 | 138,116 |
| 2023-07-19 | $5.47 | $5.49 | $5.36 | $5.40 | $5.40 | 83,696 |
| 2023-07-18 | $5.35 | $5.48 | $5.34 | $5.48 | $5.48 | 144,498 |
| 2023-07-17 | $5.02 | $5.39 | $5.02 | $5.35 | $5.35 | 198,077 |
| 2023-07-14 | $5.36 | $5.38 | $5.31 | $5.35 | $5.35 | 96,175 |
| 2023-07-13 | $5.38 | $5.45 | $5.36 | $5.39 | $5.39 | 94,502 |
| 2023-07-12 | $5.39 | $5.44 | $5.34 | $5.39 | $5.39 | 108,036 |
| 2023-07-11 | $5.25 | $5.34 | $5.24 | $5.31 | $5.31 | 90,852 |
| 2023-07-10 | $5.02 | $5.28 | $5.01 | $5.25 | $5.25 | 210,101 |
| 2023-07-07 | $5.23 | $5.33 | $5.20 | $5.29 | $5.29 | 201,311 |
| 2023-07-06 | $5.25 | $5.33 | $5.21 | $5.22 | $5.22 | 135,045 |
| 2023-07-05 | $5.32 | $5.32 | $5.20 | $5.21 | $5.21 | 92,028 |
| 2023-07-03 | $5.36 | $5.38 | $5.22 | $5.33 | $5.33 | 96,211 |
| 2023-06-30 | $5.36 | $5.41 | $5.34 | $5.36 | $5.36 | 114,059 |
| 2023-06-29 | $5.24 | $5.37 | $5.23 | $5.35 | $5.35 | 93,582 |
| 2023-06-28 | $5.11 | $5.26 | $5.11 | $5.25 | $5.25 | 121,714 |
| 2023-06-27 | $5.10 | $5.18 | $5.05 | $5.11 | $5.11 | 212,273 |
| 2023-06-26 | $5.23 | $5.27 | $5.00 | $5.09 | $5.09 | 290,330 |
| 2023-06-23 | $5.67 | $5.68 | $5.51 | $5.61 | $5.61 | 514,138 |
| 2023-06-22 | $5.49 | $5.72 | $5.41 | $5.70 | $5.70 | 318,597 |
| 2023-06-21 | $5.66 | $5.77 | $5.62 | $5.71 | $5.71 | 175,538 |
| 2023-06-20 | $5.80 | $5.80 | $5.60 | $5.67 | $5.67 | 197,797 |
| 2023-06-16 | $5.36 | $5.87 | $5.34 | $5.85 | $5.85 | 721,220 |
| 2023-06-15 | $5.28 | $5.35 | $5.23 | $5.32 | $5.32 | 168,007 |
| 2023-06-14 | $5.30 | $5.43 | $5.27 | $5.31 | $5.31 | 174,685 |
| 2023-06-13 | $5.18 | $5.32 | $5.18 | $5.29 | $5.29 | 122,056 |
| 2023-06-12 | $5.17 | $5.20 | $5.13 | $5.17 | $5.17 | 78,477 |
| 2023-06-09 | $5.22 | $5.28 | $5.18 | $5.18 | $5.18 | 65,403 |
| 2023-06-08 | $5.29 | $5.30 | $5.17 | $5.27 | $5.27 | 139,299 |
| 2023-06-07 | $5.20 | $5.35 | $5.20 | $5.29 | $5.29 | 218,050 |
| 2023-06-06 | $5.09 | $5.22 | $5.09 | $5.20 | $5.20 | 79,166 |
| 2023-06-05 | $5.20 | $5.20 | $5.12 | $5.15 | $5.11 | 152,099 |
| 2023-06-02 | $5.08 | $5.30 | $5.08 | $5.20 | $5.16 | 171,973 |
| 2023-06-01 | $5.12 | $5.13 | $5.02 | $5.06 | $5.06 | 115,676 |
| 2023-05-31 | $5.08 | $5.16 | $5.08 | $5.10 | $5.10 | 67,347 |
| 2023-05-30 | $5.15 | $5.20 | $5.07 | $5.08 | $5.08 | 67,388 |
| 2023-05-26 | $5.05 | $5.15 | $5.04 | $5.13 | $5.13 | 80,906 |
| 2023-05-25 | $5.09 | $5.12 | $5.02 | $5.07 | $5.07 | 104,465 |
| 2023-05-24 | $5.17 | $5.17 | $5.06 | $5.10 | $5.10 | 97,253 |
| 2023-05-23 | $5.35 | $5.41 | $5.10 | $5.19 | $5.19 | 151,520 |
| 2023-05-22 | $5.38 | $5.42 | $5.33 | $5.37 | $5.37 | 180,786 |
| 2023-05-19 | $5.40 | $5.47 | $5.35 | $5.38 | $5.38 | 94,459 |
| 2023-05-18 | $5.28 | $5.45 | $5.25 | $5.37 | $5.37 | 122,283 |
| 2023-05-17 | $5.20 | $5.28 | $5.14 | $5.28 | $5.28 | 142,617 |
| 2023-05-16 | $5.20 | $5.25 | $5.16 | $5.17 | $5.17 | 55,030 |
| 2023-05-15 | $5.16 | $5.23 | $5.11 | $5.19 | $5.19 | 94,123 |
| 2023-05-12 | $5.10 | $5.28 | $5.08 | $5.12 | $5.12 | 65,130 |
| 2023-05-11 | $5.22 | $5.22 | $5.03 | $5.09 | $5.09 | 128,222 |
| 2023-05-10 | $5.15 | $5.30 | $5.15 | $5.24 | $5.24 | 102,215 |
| 2023-05-09 | $4.92 | $5.21 | $4.92 | $5.12 | $5.12 | 117,115 |
| 2023-05-08 | $4.99 | $5.01 | $4.95 | $5.00 | $5.00 | 176,152 |
| 2023-05-05 | $5.04 | $5.08 | $4.96 | $5.00 | $5.00 | 96,842 |
| 2023-05-04 | $5.06 | $5.09 | $4.99 | $4.99 | $4.99 | 115,813 |
| 2023-05-03 | $5.08 | $5.25 | $5.07 | $5.08 | $5.08 | 131,052 |
| 2023-05-02 | $5.11 | $5.12 | $4.97 | $5.06 | $5.06 | 75,827 |
| 2023-05-01 | $5.09 | $5.17 | $5.09 | $5.13 | $5.13 | 68,667 |
| 2023-04-28 | $4.98 | $5.14 | $4.98 | $5.09 | $5.09 | 86,129 |
| 2023-04-27 | $4.96 | $4.97 | $4.88 | $4.97 | $4.97 | 126,195 |
| 2023-04-26 | $4.86 | $4.97 | $4.86 | $4.93 | $4.93 | 89,379 |
| 2023-04-25 | $4.86 | $4.95 | $4.85 | $4.88 | $4.88 | 55,943 |
| 2023-04-24 | $5.03 | $5.06 | $4.88 | $4.92 | $4.92 | 89,099 |
| 2023-04-21 | $5.00 | $5.05 | $4.96 | $5.03 | $5.03 | 131,768 |
| 2023-04-20 | $5.00 | $5.05 | $4.94 | $5.00 | $5.00 | 91,814 |
| 2023-04-19 | $4.97 | $5.09 | $4.97 | $5.03 | $5.03 | 89,406 |
| 2023-04-18 | $5.17 | $5.17 | $5.02 | $5.05 | $5.05 | 98,119 |
| 2023-04-17 | $5.10 | $5.14 | $5.03 | $5.13 | $5.13 | 94,400 |
| 2023-04-14 | $5.16 | $5.22 | $5.05 | $5.09 | $5.09 | 83,832 |
| 2023-04-13 | $5.18 | $5.25 | $5.15 | $5.17 | $5.17 | 59,409 |
| 2023-04-12 | $5.15 | $5.25 | $5.10 | $5.14 | $5.14 | 58,239 |
| 2023-04-11 | $5.08 | $5.27 | $5.07 | $5.10 | $5.10 | 134,107 |
| 2023-04-10 | $5.04 | $5.12 | $5.02 | $5.09 | $5.09 | 103,886 |
| 2023-04-06 | $5.00 | $5.11 | $4.97 | $5.08 | $5.08 | 66,064 |
| 2023-04-05 | $4.97 | $5.05 | $4.93 | $5.01 | $5.01 | 98,007 |
| 2023-04-04 | $5.12 | $5.12 | $4.98 | $5.00 | $5.00 | 67,189 |
| 2023-04-03 | $5.09 | $5.16 | $5.05 | $5.10 | $5.10 | 63,724 |
| 2023-03-31 | $5.03 | $5.11 | $5.03 | $5.09 | $5.09 | 114,988 |
| 2023-03-30 | $5.03 | $5.09 | $5.00 | $5.02 | $5.02 | 82,352 |
| 2023-03-29 | $5.16 | $5.16 | $4.98 | $5.03 | $5.03 | 128,026 |
| 2023-03-28 | $5.01 | $5.12 | $5.00 | $5.08 | $5.08 | 147,817 |
| 2023-03-27 | $5.01 | $5.05 | $4.89 | $5.03 | $5.03 | 113,274 |
| 2023-03-24 | $4.80 | $4.99 | $4.79 | $4.95 | $4.95 | 114,467 |
| 2023-03-23 | $4.76 | $4.89 | $4.67 | $4.85 | $4.85 | 91,762 |
| 2023-03-22 | $4.87 | $4.90 | $4.67 | $4.72 | $4.72 | 121,119 |
| 2023-03-21 | $4.69 | $4.91 | $4.67 | $4.89 | $4.89 | 116,598 |
| 2023-03-20 | $4.65 | $4.71 | $4.60 | $4.63 | $4.63 | 129,919 |
| 2023-03-17 | $4.83 | $4.83 | $4.62 | $4.65 | $4.65 | 251,850 |
| 2023-03-16 | $4.81 | $4.96 | $4.72 | $4.92 | $4.88 | 112,694 |
| 2023-03-15 | $4.84 | $4.92 | $4.77 | $4.90 | $4.90 | 372,652 |
| 2023-03-14 | $5.10 | $5.10 | $4.88 | $4.97 | $4.97 | 237,109 |
| 2023-03-13 | $4.90 | $5.02 | $4.77 | $4.97 | $4.97 | 107,250 |
| 2023-03-10 | $5.40 | $5.40 | $4.96 | $5.00 | $5.00 | 192,913 |
| 2023-03-09 | $5.38 | $5.40 | $5.30 | $5.32 | $5.32 | 123,601 |
| 2023-03-08 | $5.38 | $5.43 | $5.33 | $5.37 | $5.37 | 137,680 |
| 2023-03-07 | $5.42 | $5.46 | $5.33 | $5.38 | $5.38 | 105,562 |
| 2023-03-06 | $5.36 | $5.36 | $5.30 | $5.32 | $5.32 | 204,997 |
| 2023-03-03 | $5.33 | $5.42 | $5.31 | $5.35 | $5.35 | 92,464 |
| 2023-03-02 | $5.22 | $5.35 | $5.22 | $5.33 | $5.33 | 104,481 |
| 2023-03-01 | $5.27 | $5.32 | $5.20 | $5.28 | $5.28 | 94,695 |
| 2023-02-28 | $5.23 | $5.36 | $5.23 | $5.27 | $5.27 | 139,777 |
| 2023-02-27 | $5.17 | $5.28 | $5.17 | $5.26 | $5.26 | 79,753 |
| 2023-02-24 | $5.06 | $5.15 | $5.01 | $5.13 | $5.13 | 148,069 |
| 2023-02-23 | $5.07 | $5.16 | $5.00 | $5.13 | $5.13 | 206,669 |
| 2023-02-22 | $5.27 | $5.30 | $5.02 | $5.03 | $5.03 | 171,980 |
| 2023-02-21 | $5.35 | $5.40 | $5.20 | $5.26 | $5.26 | 89,673 |
| 2023-02-17 | $5.38 | $5.43 | $5.33 | $5.42 | $5.42 | 123,465 |
| 2023-02-16 | $5.35 | $5.47 | $5.35 | $5.35 | $5.35 | 116,764 |
| 2023-02-15 | $5.33 | $5.45 | $5.33 | $5.41 | $5.41 | 57,327 |
| 2023-02-14 | $5.48 | $5.50 | $5.32 | $5.40 | $5.40 | 165,849 |
| 2023-02-13 | $5.56 | $5.62 | $5.27 | $5.48 | $5.48 | 180,455 |
| 2023-02-10 | $5.31 | $5.54 | $5.31 | $5.50 | $5.50 | 238,677 |
| 2023-02-09 | $5.29 | $5.41 | $5.29 | $5.33 | $5.33 | 135,182 |
| 2023-02-08 | $5.32 | $5.43 | $5.25 | $5.28 | $5.28 | 101,526 |
| 2023-02-07 | $5.24 | $5.40 | $5.24 | $5.40 | $5.40 | 79,717 |
| 2023-02-06 | $5.48 | $5.48 | $5.24 | $5.28 | $5.28 | 163,040 |
| 2023-02-03 | $5.56 | $5.58 | $5.42 | $5.50 | $5.50 | 104,323 |
| 2023-02-02 | $5.35 | $5.64 | $5.35 | $5.62 | $5.62 | 307,062 |
| 2023-02-01 | $5.23 | $5.42 | $5.20 | $5.33 | $5.33 | 170,737 |
| 2023-01-31 | $5.05 | $5.27 | $5.05 | $5.24 | $5.24 | 121,362 |
| 2023-01-30 | $5.21 | $5.21 | $5.02 | $5.07 | $5.07 | 138,532 |
| 2023-01-27 | $5.17 | $5.30 | $5.17 | $5.20 | $5.20 | 92,760 |
| 2023-01-26 | $5.15 | $5.23 | $5.15 | $5.21 | $5.21 | 109,528 |
| 2023-01-25 | $5.10 | $5.19 | $4.96 | $5.16 | $5.16 | 156,796 |
| 2023-01-24 | $5.23 | $5.35 | $5.12 | $5.14 | $5.14 | 105,709 |
| 2023-01-23 | $5.13 | $5.30 | $5.11 | $5.25 | $5.25 | 153,937 |
| 2023-01-20 | $5.15 | $5.20 | $5.10 | $5.14 | $5.14 | 120,480 |
| 2023-01-19 | $5.15 | $5.20 | $5.09 | $5.11 | $5.11 | 143,016 |
| 2023-01-18 | $5.30 | $5.36 | $5.15 | $5.15 | $5.15 | 227,491 |
| 2023-01-17 | $5.22 | $5.32 | $5.20 | $5.27 | $5.27 | 99,603 |
| 2023-01-13 | $5.08 | $5.24 | $5.08 | $5.20 | $5.20 | 143,942 |
| 2023-01-12 | $5.02 | $5.18 | $4.98 | $5.16 | $5.16 | 99,667 |
| 2023-01-11 | $4.90 | $5.07 | $4.90 | $4.99 | $4.99 | 353,476 |
| 2023-01-10 | $4.78 | $4.94 | $4.78 | $4.90 | $4.90 | 82,413 |
| 2023-01-09 | $4.90 | $4.93 | $4.74 | $4.81 | $4.81 | 175,026 |
| 2023-01-06 | $4.74 | $4.93 | $4.66 | $4.86 | $4.86 | 147,727 |
| 2023-01-05 | $4.70 | $4.79 | $4.65 | $4.72 | $4.72 | 150,923 |
| 2023-01-04 | $4.70 | $4.79 | $4.66 | $4.72 | $4.72 | 338,832 |
| 2023-01-03 | $4.66 | $4.68 | $4.50 | $4.65 | $4.65 | 234,488 |
| 2022-12-30 | $4.60 | $4.63 | $4.51 | $4.60 | $4.60 | 116,741 |
| 2022-12-29 | $4.54 | $4.68 | $4.52 | $4.66 | $4.66 | 132,882 |
| 2022-12-28 | $4.66 | $4.70 | $4.35 | $4.48 | $4.48 | 385,401 |
| 2022-12-27 | $4.61 | $4.68 | $4.56 | $4.64 | $4.64 | 209,144 |
| 2022-12-23 | $4.35 | $4.61 | $4.34 | $4.56 | $4.56 | 355,411 |
| 2022-12-22 | $4.34 | $4.45 | $4.30 | $4.37 | $4.37 | 214,381 |
| 2022-12-21 | $4.37 | $4.59 | $4.34 | $4.38 | $4.38 | 754,124 |
| 2022-12-20 | $4.35 | $4.39 | $4.15 | $4.26 | $4.26 | 980,480 |
| 2022-12-19 | $4.53 | $4.53 | $4.33 | $4.35 | $4.35 | 115,324 |
| 2022-12-16 | $4.56 | $4.58 | $4.40 | $4.52 | $4.52 | 305,075 |
| 2022-12-15 | $4.93 | $4.96 | $4.60 | $4.63 | $4.63 | 145,239 |
| 2022-12-14 | $5.01 | $5.17 | $4.92 | $4.98 | $4.98 | 249,037 |
| 2022-12-13 | $4.90 | $5.04 | $4.82 | $4.99 | $4.99 | 551,024 |
| 2022-12-12 | $5.00 | $5.00 | $4.78 | $4.80 | $4.80 | 201,394 |
| 2022-12-09 | $5.08 | $5.17 | $4.93 | $4.99 | $4.99 | 207,590 |
| 2022-12-08 | $5.15 | $5.25 | $5.05 | $5.08 | $5.08 | 105,900 |
| 2022-12-07 | $5.23 | $5.28 | $5.12 | $5.13 | $5.13 | 118,096 |
| 2022-12-06 | $5.27 | $5.27 | $5.14 | $5.23 | $5.23 | 164,697 |
| 2022-12-05 | $5.20 | $5.35 | $5.20 | $5.24 | $5.24 | 138,315 |
| 2022-12-02 | $5.30 | $5.32 | $5.18 | $5.24 | $5.24 | 89,801 |
| 2022-12-01 | $5.39 | $5.48 | $5.32 | $5.39 | $5.35 | 84,312 |
| 2022-11-30 | $5.25 | $5.37 | $5.12 | $5.36 | $5.32 | 125,387 |
| 2022-11-29 | $5.40 | $5.40 | $5.20 | $5.21 | $5.17 | 118,256 |
| 2022-11-28 | $5.36 | $5.44 | $5.33 | $5.40 | $5.36 | 114,465 |
| 2022-11-25 | $5.25 | $5.44 | $5.19 | $5.36 | $5.36 | 44,883 |
| 2022-11-23 | $5.31 | $5.34 | $5.16 | $5.25 | $5.25 | 207,242 |
| 2022-11-22 | $5.41 | $5.50 | $5.30 | $5.31 | $5.31 | 165,533 |
| 2022-11-21 | $5.60 | $5.64 | $5.47 | $5.47 | $5.47 | 135,792 |
| 2022-11-18 | $5.71 | $5.79 | $5.56 | $5.57 | $5.57 | 162,769 |
| 2022-11-17 | $5.55 | $5.69 | $5.47 | $5.59 | $5.59 | 106,005 |
| 2022-11-16 | $5.74 | $5.79 | $5.59 | $5.61 | $5.61 | 87,268 |
| 2022-11-15 | $5.61 | $5.76 | $5.57 | $5.75 | $5.75 | 173,856 |
| 2022-11-14 | $5.64 | $5.72 | $5.48 | $5.50 | $5.50 | 363,005 |
| 2022-11-11 | $5.68 | $5.68 | $5.49 | $5.61 | $5.61 | 170,828 |
| 2022-11-10 | $5.29 | $5.68 | $5.29 | $5.68 | $5.68 | 275,365 |
| 2022-11-09 | $5.10 | $5.27 | $5.05 | $5.16 | $5.16 | 353,472 |
| 2022-11-08 | $5.04 | $5.27 | $5.00 | $5.14 | $5.14 | 161,617 |
| 2022-11-07 | $4.73 | $5.08 | $4.73 | $5.04 | $5.04 | 205,584 |
| 2022-11-04 | $5.21 | $5.29 | $4.50 | $4.75 | $4.75 | 289,557 |
| 2022-11-03 | $5.22 | $5.22 | $4.99 | $5.03 | $5.03 | 145,494 |
| 2022-11-02 | $5.48 | $5.50 | $5.23 | $5.24 | $5.24 | 126,596 |
| 2022-11-01 | $5.43 | $5.54 | $5.39 | $5.48 | $5.48 | 133,425 |
| 2022-10-31 | $5.53 | $5.53 | $5.38 | $5.43 | $5.43 | 141,732 |
| 2022-10-28 | $5.45 | $5.59 | $5.38 | $5.54 | $5.54 | 104,633 |
| 2022-10-27 | $5.40 | $5.53 | $5.34 | $5.45 | $5.45 | 109,478 |
| 2022-10-26 | $5.24 | $5.41 | $5.24 | $5.36 | $5.36 | 110,450 |
| 2022-10-25 | $4.99 | $5.30 | $4.99 | $5.27 | $5.27 | 116,374 |
| 2022-10-24 | $5.00 | $5.00 | $4.86 | $4.96 | $4.96 | 73,061 |
| 2022-10-21 | $4.84 | $4.99 | $4.70 | $4.97 | $4.97 | 97,294 |
| 2022-10-20 | $4.87 | $5.00 | $4.79 | $4.82 | $4.82 | 75,705 |
| 2022-10-19 | $4.99 | $4.99 | $4.80 | $4.87 | $4.87 | 109,895 |
| 2022-10-18 | $5.13 | $5.13 | $4.87 | $4.91 | $4.91 | 86,415 |
| 2022-10-17 | $4.85 | $5.08 | $4.85 | $5.00 | $5.00 | 115,638 |
| 2022-10-14 | $4.95 | $4.97 | $4.77 | $4.80 | $4.80 | 97,582 |
| 2022-10-13 | $4.62 | $4.91 | $4.53 | $4.87 | $4.87 | 191,230 |
| 2022-10-12 | $4.75 | $4.78 | $4.63 | $4.72 | $4.72 | 84,716 |
| 2022-10-11 | $4.84 | $4.87 | $4.71 | $4.74 | $4.74 | 54,403 |
| 2022-10-10 | $4.80 | $4.92 | $4.78 | $4.86 | $4.86 | 98,595 |
| 2022-10-07 | $4.90 | $5.06 | $4.75 | $4.78 | $4.78 | 63,597 |
| 2022-10-06 | $5.02 | $5.04 | $4.92 | $4.94 | $4.94 | 72,994 |
| 2022-10-05 | $5.03 | $5.09 | $4.98 | $5.01 | $5.01 | 96,108 |
| 2022-10-04 | $5.06 | $5.22 | $5.03 | $5.09 | $5.09 | 141,326 |
| 2022-10-03 | $4.76 | $5.00 | $4.73 | $4.98 | $4.98 | 95,295 |
| 2022-09-30 | $4.75 | $4.87 | $4.75 | $4.76 | $4.76 | 105,245 |
| 2022-09-29 | $4.76 | $4.82 | $4.67 | $4.77 | $4.77 | 107,132 |
| 2022-09-28 | $4.72 | $4.87 | $4.69 | $4.83 | $4.83 | 90,885 |
| 2022-09-27 | $4.74 | $4.89 | $4.68 | $4.72 | $4.72 | 121,053 |
| 2022-09-26 | $4.84 | $4.97 | $4.72 | $4.77 | $4.77 | 100,187 |
| 2022-09-23 | $4.81 | $4.92 | $4.78 | $4.85 | $4.85 | 158,150 |
| 2022-09-22 | $5.01 | $5.02 | $4.91 | $4.92 | $4.92 | 101,735 |
| 2022-09-21 | $5.28 | $5.28 | $5.00 | $5.03 | $5.03 | 204,574 |
| 2022-09-20 | $5.26 | $5.29 | $5.16 | $5.17 | $5.17 | 107,913 |
| 2022-09-19 | $5.22 | $5.31 | $5.07 | $5.31 | $5.31 | 124,307 |
| 2022-09-16 | $5.26 | $5.31 | $5.18 | $5.29 | $5.29 | 456,478 |
| 2022-09-15 | $5.17 | $5.36 | $5.12 | $5.32 | $5.32 | 209,680 |
| 2022-09-14 | $5.33 | $5.33 | $5.20 | $5.24 | $5.24 | 127,046 |
| 2022-09-13 | $5.54 | $5.55 | $5.32 | $5.33 | $5.33 | 141,823 |
| 2022-09-12 | $5.54 | $5.67 | $5.54 | $5.67 | $5.67 | 104,877 |
| 2022-09-09 | $5.47 | $5.56 | $5.45 | $5.55 | $5.55 | 105,198 |
| 2022-09-08 | $5.52 | $5.52 | $5.41 | $5.47 | $5.47 | 132,349 |
| 2022-09-07 | $5.35 | $5.58 | $5.30 | $5.56 | $5.56 | 362,985 |
| 2022-09-06 | $5.65 | $5.65 | $5.36 | $5.44 | $5.44 | 325,591 |
| 2022-09-02 | $5.69 | $5.74 | $5.56 | $5.60 | $5.60 | 238,051 |
| 2022-09-01 | $5.70 | $5.75 | $5.60 | $5.69 | $5.65 | 295,863 |
| 2022-08-31 | $5.87 | $5.88 | $5.75 | $5.77 | $5.73 | 148,935 |
| 2022-08-30 | $6.02 | $6.06 | $5.83 | $5.87 | $5.83 | 210,063 |
| 2022-08-29 | $6.06 | $6.12 | $5.95 | $6.03 | $5.99 | 128,261 |
| 2022-08-26 | $6.19 | $6.21 | $6.04 | $6.05 | $6.01 | 110,384 |
| 2022-08-25 | $6.16 | $6.36 | $6.09 | $6.24 | $6.20 | 228,599 |
| 2022-08-24 | $6.08 | $6.13 | $6.04 | $6.08 | $6.04 | 205,826 |
| 2022-08-23 | $6.10 | $6.16 | $6.04 | $6.09 | $6.05 | 146,876 |
| 2022-08-22 | $6.12 | $6.19 | $6.06 | $6.13 | $6.09 | 129,454 |
| 2022-08-19 | $6.27 | $6.29 | $6.17 | $6.20 | $6.16 | 177,064 |
| 2022-08-18 | $6.12 | $6.27 | $6.12 | $6.27 | $6.23 | 222,363 |
| 2022-08-17 | $6.18 | $6.30 | $6.06 | $6.11 | $6.07 | 197,554 |
| 2022-08-16 | $6.19 | $6.33 | $6.14 | $6.28 | $6.24 | 234,815 |
| 2022-08-15 | $6.04 | $6.22 | $6.00 | $6.19 | $6.15 | 229,283 |
| 2022-08-12 | $5.96 | $6.14 | $5.91 | $6.10 | $6.06 | 203,826 |
| 2022-08-11 | $6.05 | $6.13 | $5.94 | $5.95 | $5.91 | 221,185 |
| 2022-08-10 | $6.16 | $6.21 | $6.01 | $6.02 | $5.98 | 326,582 |
| 2022-08-09 | $6.39 | $6.39 | $6.03 | $6.09 | $6.05 | 305,933 |
| 2022-08-08 | $7.52 | $7.52 | $6.26 | $6.34 | $6.30 | 1,006,311 |
| 2022-08-05 | $7.35 | $7.76 | $7.31 | $7.66 | $7.61 | 253,757 |
| 2022-08-04 | $7.64 | $7.69 | $7.38 | $7.39 | $7.34 | 218,811 |
| 2022-08-03 | $7.67 | $7.76 | $7.53 | $7.65 | $7.60 | 146,059 |
| 2022-08-02 | $7.59 | $7.67 | $7.44 | $7.59 | $7.54 | 160,225 |
| 2022-08-01 | $7.45 | $7.59 | $7.34 | $7.54 | $7.49 | 105,328 |
| 2022-07-29 | $7.48 | $7.49 | $7.33 | $7.46 | $7.41 | 137,938 |
| 2022-07-28 | $7.42 | $7.50 | $7.32 | $7.49 | $7.44 | 106,471 |
| 2022-07-27 | $7.25 | $7.42 | $7.23 | $7.40 | $7.35 | 145,492 |
| 2022-07-26 | $7.11 | $7.17 | $7.04 | $7.13 | $7.08 | 110,921 |
| 2022-07-25 | $7.12 | $7.23 | $7.10 | $7.13 | $7.08 | 83,808 |
| 2022-07-22 | $7.19 | $7.27 | $7.10 | $7.13 | $7.08 | 155,643 |
| 2022-07-21 | $7.18 | $7.22 | $7.10 | $7.16 | $7.11 | 122,222 |
| 2022-07-20 | $7.10 | $7.21 | $7.05 | $7.19 | $7.14 | 148,578 |
| 2022-07-19 | $6.96 | $7.18 | $6.93 | $7.10 | $7.05 | 204,600 |
| 2022-07-18 | $6.86 | $6.96 | $6.84 | $6.87 | $6.82 | 177,970 |
| 2022-07-15 | $6.87 | $6.92 | $6.77 | $6.83 | $6.78 | 210,277 |
| 2022-07-14 | $6.79 | $6.82 | $6.72 | $6.74 | $6.69 | 221,539 |
| 2022-07-13 | $6.97 | $6.98 | $6.73 | $6.80 | $6.75 | 349,982 |
| 2022-07-12 | $6.85 | $7.17 | $6.83 | $7.12 | $7.07 | 480,606 |
| 2022-07-11 | $6.96 | $7.02 | $6.79 | $6.82 | $6.77 | 209,023 |
| 2022-07-08 | $6.99 | $7.08 | $6.92 | $7.03 | $6.98 | 228,359 |
| 2022-07-07 | $6.85 | $7.17 | $6.85 | $7.01 | $6.96 | 562,464 |
| 2022-07-06 | $6.94 | $6.94 | $6.72 | $6.77 | $6.72 | 393,319 |
| 2022-07-05 | $6.61 | $6.93 | $6.50 | $6.91 | $6.86 | 347,149 |
| 2022-07-01 | $6.71 | $6.80 | $6.41 | $6.76 | $6.71 | 225,964 |
| 2022-06-30 | $6.48 | $6.76 | $6.36 | $6.76 | $6.71 | 517,238 |
| 2022-06-29 | $6.64 | $6.66 | $6.47 | $6.52 | $6.47 | 364,596 |
| 2022-06-28 | $6.61 | $6.80 | $6.59 | $6.66 | $6.61 | 700,403 |
| 2022-06-27 | $6.41 | $6.73 | $6.33 | $6.62 | $6.57 | 504,055 |
| 2022-06-24 | $5.95 | $6.43 | $5.95 | $6.33 | $6.29 | 7,714,445 |
| 2022-06-23 | $5.97 | $6.09 | $5.88 | $5.97 | $5.93 | 383,350 |
| 2022-06-22 | $5.89 | $6.14 | $5.89 | $5.99 | $5.95 | 569,090 |
| 2022-06-21 | $5.91 | $6.22 | $5.86 | $5.96 | $5.92 | 661,265 |
| 2022-06-17 | $5.79 | $5.92 | $5.73 | $5.86 | $5.82 | 393,370 |
| 2022-06-16 | $5.74 | $5.81 | $5.50 | $5.74 | $5.70 | 410,504 |
| 2022-06-15 | $5.80 | $6.01 | $5.80 | $5.80 | $5.76 | 351,670 |
| 2022-06-14 | $5.58 | $5.83 | $5.56 | $5.80 | $5.76 | 253,851 |
| 2022-06-13 | $5.56 | $5.61 | $5.45 | $5.52 | $5.48 | 315,753 |
| 2022-06-10 | $5.70 | $5.78 | $5.61 | $5.76 | $5.72 | 215,349 |
| 2022-06-09 | $5.74 | $5.75 | $5.57 | $5.74 | $5.70 | 403,802 |
| 2022-06-08 | $6.01 | $6.13 | $5.73 | $5.73 | $5.69 | 368,737 |
| 2022-06-07 | $6.28 | $6.46 | $5.99 | $6.01 | $5.97 | 745,741 |
| 2022-06-06 | $6.52 | $6.56 | $6.26 | $6.36 | $6.31 | 299,341 |
| 2022-06-03 | $6.61 | $6.63 | $6.44 | $6.47 | $6.42 | 193,684 |
| 2022-06-02 | $6.61 | $6.78 | $6.61 | $6.67 | $6.62 | 162,044 |
| 2022-06-01 | $6.49 | $6.69 | $6.49 | $6.62 | $6.53 | 413,317 |
| 2022-05-31 | $6.50 | $6.58 | $6.41 | $6.44 | $6.36 | 239,258 |
| 2022-05-27 | $6.30 | $6.56 | $6.30 | $6.54 | $6.45 | 158,126 |
| 2022-05-26 | $6.01 | $6.33 | $5.98 | $6.31 | $6.23 | 250,324 |
| 2022-05-25 | $5.85 | $6.07 | $5.81 | $5.98 | $5.90 | 189,294 |
| 2022-05-24 | $6.11 | $6.15 | $5.79 | $5.85 | $5.77 | 244,616 |
| 2022-05-23 | $6.24 | $6.34 | $6.16 | $6.20 | $6.12 | 1,364,198 |
| 2022-05-20 | $6.37 | $6.37 | $6.10 | $6.24 | $6.16 | 151,139 |
| 2022-05-19 | $6.22 | $6.35 | $6.22 | $6.25 | $6.17 | 157,926 |
| 2022-05-18 | $6.46 | $6.48 | $6.23 | $6.30 | $6.22 | 141,494 |
| 2022-05-17 | $6.44 | $6.54 | $6.38 | $6.49 | $6.41 | 207,958 |
| 2022-05-16 | $6.27 | $6.43 | $6.16 | $6.31 | $6.23 | 223,584 |
| 2022-05-13 | $6.40 | $6.77 | $6.28 | $6.31 | $6.23 | 505,671 |
| 2022-05-12 | $6.19 | $6.48 | $6.10 | $6.46 | $6.38 | 374,394 |
| 2022-05-11 | $6.22 | $6.57 | $6.21 | $6.27 | $6.19 | 579,508 |
| 2022-05-10 | $6.06 | $6.55 | $6.06 | $6.21 | $6.13 | 509,618 |
| 2022-05-09 | $5.76 | $5.88 | $5.70 | $5.77 | $5.69 | 424,744 |
| 2022-05-06 | $5.94 | $5.96 | $5.72 | $5.92 | $5.84 | 562,812 |
| 2022-05-05 | $6.15 | $6.21 | $5.90 | $5.99 | $5.91 | 1,123,114 |
| 2022-05-04 | $6.18 | $6.25 | $5.98 | $6.23 | $6.15 | 194,277 |
| 2022-05-03 | $6.43 | $6.43 | $6.14 | $6.18 | $6.10 | 264,950 |
| 2022-05-02 | $6.25 | $6.37 | $6.17 | $6.37 | $6.29 | 1,011,055 |
| 2022-04-29 | $6.21 | $6.39 | $6.15 | $6.27 | $6.19 | 296,860 |
| 2022-04-28 | $6.13 | $6.32 | $5.99 | $6.30 | $6.22 | 367,662 |
| 2022-04-27 | $6.09 | $6.18 | $6.04 | $6.06 | $5.98 | 151,946 |
| 2022-04-26 | $6.30 | $6.30 | $6.07 | $6.10 | $6.02 | 155,395 |
| 2022-04-25 | $6.23 | $6.35 | $6.20 | $6.32 | $6.24 | 201,403 |
| 2022-04-22 | $6.51 | $6.59 | $6.31 | $6.35 | $6.27 | 195,457 |
| 2022-04-21 | $6.79 | $6.81 | $6.59 | $6.61 | $6.52 | 143,121 |
| 2022-04-20 | $6.54 | $6.83 | $6.54 | $6.71 | $6.62 | 175,818 |
| 2022-04-19 | $6.26 | $6.65 | $6.25 | $6.63 | $6.54 | 300,216 |
| 2022-04-18 | $6.62 | $6.64 | $6.16 | $6.21 | $6.13 | 351,943 |
| 2022-04-14 | $6.66 | $6.77 | $6.63 | $6.68 | $6.59 | 198,186 |
| 2022-04-13 | $6.61 | $6.77 | $6.60 | $6.66 | $6.57 | 148,781 |
| 2022-04-12 | $6.77 | $6.79 | $6.56 | $6.62 | $6.53 | 205,516 |
| 2022-04-11 | $6.66 | $6.83 | $6.51 | $6.57 | $6.48 | 282,505 |
| 2022-04-08 | $6.70 | $6.75 | $6.61 | $6.63 | $6.54 | 139,557 |
| 2022-04-07 | $6.75 | $6.83 | $6.62 | $6.74 | $6.65 | 158,363 |
| 2022-04-06 | $6.69 | $6.81 | $6.61 | $6.77 | $6.68 | 210,668 |
| 2022-04-05 | $6.91 | $6.92 | $6.75 | $6.79 | $6.70 | 168,244 |
| 2022-04-04 | $6.85 | $7.08 | $6.83 | $6.96 | $6.87 | 199,632 |
| 2022-04-01 | $6.87 | $6.93 | $6.81 | $6.87 | $6.78 | 290,772 |
| 2022-03-31 | $7.00 | $7.03 | $6.80 | $6.81 | $6.72 | 447,526 |
| 2022-03-30 | $7.15 | $7.15 | $6.84 | $6.95 | $6.86 | 271,893 |
| 2022-03-29 | $7.01 | $7.22 | $6.97 | $7.18 | $7.09 | 328,072 |
| 2022-03-28 | $6.86 | $6.97 | $6.79 | $6.89 | $6.80 | 483,069 |
| 2022-03-25 | $7.31 | $7.31 | $6.72 | $6.79 | $6.70 | 880,034 |
| 2022-03-24 | $7.18 | $7.50 | $7.08 | $7.42 | $7.32 | 276,226 |
| 2022-03-23 | $7.35 | $7.42 | $7.17 | $7.19 | $7.10 | 269,382 |
| 2022-03-22 | $7.26 | $7.45 | $7.15 | $7.42 | $7.32 | 203,347 |
| 2022-03-21 | $7.27 | $7.51 | $7.17 | $7.26 | $7.17 | 206,974 |
| 2022-03-18 | $7.24 | $7.68 | $7.22 | $7.27 | $7.18 | 575,027 |
| 2022-03-17 | $7.17 | $7.31 | $7.06 | $7.16 | $7.04 | 211,926 |
| 2022-03-16 | $7.27 | $7.44 | $7.05 | $7.14 | $7.02 | 295,964 |
| 2022-03-15 | $6.52 | $7.20 | $6.52 | $7.17 | $7.05 | 313,775 |
| 2022-03-14 | $7.27 | $7.27 | $6.54 | $6.55 | $6.44 | 663,966 |
| 2022-03-11 | $7.35 | $7.47 | $7.14 | $7.29 | $7.17 | 393,260 |
| 2022-03-10 | $7.42 | $7.42 | $7.12 | $7.37 | $7.24 | 218,679 |
| 2022-03-09 | $7.08 | $7.48 | $7.05 | $7.47 | $7.34 | 415,903 |
| 2022-03-08 | $6.67 | $7.14 | $6.66 | $6.90 | $6.78 | 569,716 |
| 2022-03-07 | $7.46 | $7.49 | $6.67 | $6.67 | $6.56 | 357,862 |
| 2022-03-04 | $7.64 | $7.64 | $7.32 | $7.50 | $7.37 | 396,889 |
| 2022-03-03 | $7.57 | $7.76 | $7.48 | $7.72 | $7.59 | 207,476 |
| 2022-03-02 | $7.25 | $7.57 | $7.20 | $7.54 | $7.41 | 314,748 |
| 2022-03-01 | $7.15 | $7.27 | $7.15 | $7.24 | $7.12 | 243,560 |
| 2022-02-28 | $7.03 | $7.18 | $6.99 | $7.12 | $7.00 | 173,840 |
| 2022-02-25 | $7.02 | $7.15 | $7.02 | $7.14 | $7.02 | 110,227 |
| 2022-02-24 | $6.53 | $7.02 | $6.50 | $6.98 | $6.86 | 219,412 |
| 2022-02-23 | $7.23 | $7.31 | $6.93 | $6.97 | $6.85 | 153,910 |
| 2022-02-22 | $7.34 | $7.52 | $7.07 | $7.17 | $7.05 | 909,459 |
| 2022-02-18 | $7.39 | $7.55 | $7.31 | $7.42 | $7.29 | 255,718 |
| 2022-02-17 | $7.53 | $7.61 | $7.38 | $7.43 | $7.30 | 275,140 |
| 2022-02-16 | $7.48 | $7.71 | $7.31 | $7.66 | $7.53 | 310,315 |
| 2022-02-15 | $7.24 | $7.61 | $7.17 | $7.56 | $7.43 | 336,066 |
| 2022-02-14 | $7.05 | $7.23 | $7.02 | $7.14 | $7.02 | 260,959 |
| 2022-02-11 | $7.15 | $7.29 | $7.04 | $7.08 | $6.96 | 232,264 |
| 2022-02-10 | $7.11 | $7.33 | $7.09 | $7.13 | $7.01 | 168,867 |
| 2022-02-09 | $7.20 | $7.28 | $7.12 | $7.17 | $7.05 | 364,104 |
| 2022-02-08 | $6.84 | $7.14 | $6.82 | $7.12 | $7.00 | 383,521 |
| 2022-02-07 | $6.80 | $6.91 | $6.76 | $6.88 | $6.76 | 221,468 |
| 2022-02-04 | $6.71 | $6.87 | $6.62 | $6.80 | $6.68 | 624,080 |
| 2022-02-03 | $6.65 | $6.83 | $6.61 | $6.67 | $6.56 | 279,553 |
| 2022-02-02 | $6.70 | $6.91 | $6.63 | $6.79 | $6.67 | 307,239 |
| 2022-02-01 | $6.52 | $6.74 | $6.46 | $6.67 | $6.56 | 284,717 |
| 2022-01-31 | $6.20 | $6.49 | $6.20 | $6.46 | $6.35 | 159,958 |
| 2022-01-28 | $6.15 | $6.36 | $6.02 | $6.20 | $6.09 | 178,472 |
| 2022-01-27 | $6.43 | $6.64 | $6.10 | $6.21 | $6.10 | 239,414 |
| 2022-01-26 | $6.42 | $6.64 | $6.35 | $6.43 | $6.32 | 300,091 |
| 2022-01-25 | $6.19 | $6.34 | $6.05 | $6.28 | $6.17 | 283,448 |
| 2022-01-24 | $6.16 | $6.31 | $5.93 | $6.27 | $6.16 | 364,491 |
| 2022-01-21 | $6.30 | $6.49 | $6.07 | $6.33 | $6.22 | 354,904 |
| 2022-01-20 | $6.49 | $6.81 | $6.43 | $6.46 | $6.35 | 215,368 |
| 2022-01-19 | $6.75 | $6.82 | $6.43 | $6.44 | $6.33 | 216,277 |
| 2022-01-18 | $6.94 | $7.02 | $6.69 | $6.76 | $6.64 | 372,824 |
| 2022-01-14 | $7.09 | $7.17 | $6.90 | $6.92 | $6.80 | 234,884 |
| 2022-01-13 | $7.35 | $7.41 | $7.18 | $7.24 | $7.12 | 205,246 |
| 2022-01-12 | $7.33 | $7.50 | $7.27 | $7.28 | $7.16 | 341,681 |
| 2022-01-11 | $6.89 | $7.31 | $6.85 | $7.25 | $7.13 | 301,372 |
| 2022-01-10 | $7.17 | $7.17 | $6.91 | $7.08 | $6.96 | 338,989 |
| 2022-01-07 | $7.67 | $7.67 | $7.21 | $7.22 | $7.10 | 242,684 |
| 2022-01-06 | $7.45 | $7.76 | $7.37 | $7.65 | $7.52 | 269,120 |
| 2022-01-05 | $7.58 | $7.70 | $7.33 | $7.43 | $7.30 | 332,369 |
| 2022-01-04 | $7.79 | $7.86 | $7.57 | $7.62 | $7.49 | 444,612 |
| 2022-01-03 | $7.60 | $7.88 | $7.58 | $7.78 | $7.65 | 256,361 |
| 2021-12-31 | $7.65 | $7.70 | $7.56 | $7.62 | $7.49 | 201,366 |
| 2021-12-30 | $7.71 | $7.76 | $7.49 | $7.64 | $7.51 | 201,641 |
| 2021-12-29 | $7.60 | $7.72 | $7.47 | $7.66 | $7.53 | 180,497 |
| 2021-12-28 | $7.89 | $7.89 | $7.55 | $7.64 | $7.51 | 186,420 |
| 2021-12-27 | $7.64 | $7.75 | $7.57 | $7.68 | $7.55 | 319,546 |
| 2021-12-23 | $7.54 | $7.80 | $7.50 | $7.68 | $7.55 | 245,307 |
| 2021-12-22 | $7.45 | $7.62 | $7.45 | $7.52 | $7.39 | 161,422 |
| 2021-12-21 | $7.30 | $7.48 | $7.23 | $7.43 | $7.30 | 268,927 |
| 2021-12-20 | $7.18 | $7.34 | $6.88 | $7.14 | $7.02 | 840,052 |
| 2021-12-17 | $7.65 | $7.71 | $7.22 | $7.38 | $7.25 | 591,572 |
| 2021-12-16 | $8.42 | $8.42 | $7.73 | $7.76 | $7.63 | 348,352 |
| 2021-12-15 | $8.64 | $8.74 | $8.05 | $8.12 | $7.98 | 616,363 |
| 2021-12-14 | $8.00 | $8.67 | $8.00 | $8.52 | $8.37 | 1,147,863 |
| 2021-12-13 | $8.27 | $8.28 | $8.00 | $8.04 | $7.90 | 316,731 |
| 2021-12-10 | $8.20 | $8.24 | $7.95 | $8.07 | $7.93 | 159,669 |
| 2021-12-09 | $8.06 | $8.27 | $8.04 | $8.07 | $7.93 | 192,431 |
| 2021-12-08 | $7.99 | $8.36 | $7.98 | $8.05 | $7.91 | 357,495 |
| 2021-12-07 | $7.84 | $8.23 | $7.81 | $8.01 | $7.87 | 306,978 |
| 2021-12-06 | $7.94 | $7.98 | $7.62 | $7.65 | $7.52 | 195,422 |
| 2021-12-03 | $8.17 | $8.26 | $7.77 | $7.90 | $7.77 | 244,494 |
| 2021-12-02 | $7.62 | $8.16 | $7.58 | $8.10 | $7.96 | 572,472 |
| 2021-12-01 | $8.33 | $8.56 | $7.55 | $7.79 | $7.63 | 804,312 |
| 2021-11-30 | $8.40 | $8.48 | $8.06 | $8.25 | $8.08 | 277,913 |
| 2021-11-29 | $8.45 | $8.55 | $8.29 | $8.34 | $8.17 | 283,043 |
| 2021-11-26 | $8.54 | $8.54 | $8.18 | $8.30 | $8.13 | 172,811 |
| 2021-11-24 | $8.59 | $8.72 | $8.41 | $8.61 | $8.43 | 224,719 |
| 2021-11-23 | $9.11 | $9.32 | $8.53 | $8.67 | $8.49 | 470,466 |
| 2021-11-22 | $9.55 | $9.68 | $9.33 | $9.39 | $9.20 | 292,104 |
| 2021-11-19 | $9.35 | $9.67 | $9.33 | $9.51 | $9.31 | 313,774 |
| 2021-11-18 | $9.38 | $9.50 | $9.14 | $9.33 | $9.14 | 278,615 |
| 2021-11-17 | $9.13 | $9.30 | $9.09 | $9.30 | $9.11 | 258,623 |
| 2021-11-16 | $9.01 | $9.25 | $8.87 | $9.17 | $8.98 | 289,070 |
| 2021-11-15 | $9.58 | $9.60 | $8.96 | $9.04 | $8.85 | 646,925 |
| 2021-11-12 | $9.40 | $9.64 | $9.31 | $9.56 | $9.36 | 301,328 |
| 2021-11-11 | $9.34 | $9.70 | $9.23 | $9.50 | $9.30 | 549,501 |
| 2021-11-10 | $9.22 | $9.61 | $9.05 | $9.28 | $9.09 | 572,380 |
| 2021-11-09 | $9.10 | $9.48 | $9.10 | $9.27 | $9.08 | 348,825 |
| 2021-11-08 | $9.10 | $9.11 | $8.81 | $9.05 | $8.86 | 359,886 |
| 2021-11-05 | $8.38 | $9.10 | $8.25 | $8.97 | $8.78 | 635,636 |
| 2021-11-04 | $8.20 | $8.42 | $8.13 | $8.32 | $8.15 | 782,847 |
| 2021-11-03 | $7.82 | $8.25 | $7.77 | $8.24 | $8.07 | 276,940 |
| 2021-11-02 | $8.02 | $8.07 | $7.77 | $7.77 | $7.61 | 260,583 |
| 2021-11-01 | $8.20 | $8.23 | $7.96 | $8.02 | $7.85 | 299,981 |
| 2021-10-29 | $7.74 | $8.15 | $7.66 | $8.15 | $7.98 | 362,358 |
| 2021-10-28 | $7.90 | $8.08 | $7.79 | $7.79 | $7.63 | 331,624 |
| 2021-10-27 | $7.62 | $8.02 | $7.58 | $7.90 | $7.74 | 302,297 |
| 2021-10-26 | $7.69 | $7.69 | $7.51 | $7.62 | $7.46 | 162,106 |
| 2021-10-25 | $7.69 | $7.82 | $7.58 | $7.64 | $7.48 | 210,307 |
| 2021-10-22 | $7.57 | $7.65 | $7.53 | $7.60 | $7.44 | 100,919 |
| 2021-10-21 | $7.60 | $7.74 | $7.51 | $7.59 | $7.43 | 155,380 |
| 2021-10-20 | $7.49 | $7.58 | $7.38 | $7.55 | $7.39 | 135,274 |
| 2021-10-19 | $7.53 | $7.70 | $7.43 | $7.53 | $7.37 | 225,583 |
| 2021-10-18 | $7.41 | $7.43 | $7.26 | $7.43 | $7.28 | 262,115 |
| 2021-10-15 | $7.52 | $7.52 | $7.25 | $7.25 | $7.10 | 188,388 |
| 2021-10-14 | $7.60 | $7.63 | $7.41 | $7.43 | $7.28 | 126,532 |
| 2021-10-13 | $7.54 | $7.57 | $7.39 | $7.49 | $7.33 | 101,766 |
| 2021-10-12 | $7.52 | $7.58 | $7.47 | $7.52 | $7.36 | 108,022 |
| 2021-10-11 | $7.60 | $7.64 | $7.41 | $7.47 | $7.32 | 195,497 |
| 2021-10-08 | $7.39 | $7.61 | $7.37 | $7.60 | $7.44 | 223,346 |
| 2021-10-07 | $7.24 | $7.45 | $7.20 | $7.38 | $7.23 | 225,054 |
| 2021-10-06 | $7.24 | $7.29 | $7.10 | $7.16 | $7.01 | 135,200 |
| 2021-10-05 | $7.18 | $7.33 | $7.11 | $7.31 | $7.16 | 393,351 |
| 2021-10-04 | $7.23 | $7.25 | $7.04 | $7.17 | $7.02 | 254,714 |
| 2021-10-01 | $7.19 | $7.35 | $7.12 | $7.27 | $7.12 | 227,400 |
| 2021-09-30 | $7.12 | $7.31 | $7.12 | $7.18 | $7.03 | 614,078 |
| 2021-09-29 | $7.18 | $7.21 | $7.03 | $7.08 | $6.93 | 289,066 |
| 2021-09-28 | $7.22 | $7.25 | $7.06 | $7.15 | $7.00 | 344,295 |
| 2021-09-27 | $7.43 | $7.45 | $7.08 | $7.30 | $7.15 | 489,738 |
| 2021-09-24 | $7.45 | $7.54 | $7.41 | $7.48 | $7.33 | 271,922 |
| 2021-09-23 | $7.60 | $7.63 | $7.33 | $7.48 | $7.33 | 548,654 |
| 2021-09-22 | $7.18 | $7.56 | $7.13 | $7.53 | $7.37 | 286,962 |
| 2021-09-21 | $7.14 | $7.37 | $7.11 | $7.11 | $6.96 | 673,634 |
| 2021-09-20 | $7.43 | $7.43 | $6.98 | $7.05 | $6.90 | 880,538 |
| 2021-09-17 | $7.64 | $7.90 | $7.50 | $7.56 | $7.40 | 706,427 |
| 2021-09-16 | $7.86 | $8.12 | $7.60 | $7.61 | $7.45 | 835,988 |
| 2021-09-15 | $8.30 | $8.37 | $7.88 | $7.91 | $7.75 | 1,457,696 |
| 2021-09-14 | $7.72 | $8.22 | $7.66 | $8.20 | $8.03 | 540,534 |
| 2021-09-13 | $7.76 | $7.79 | $7.42 | $7.68 | $7.52 | 480,785 |
| 2021-09-10 | $7.87 | $8.10 | $7.65 | $7.71 | $7.55 | 431,649 |
| 2021-09-09 | $7.60 | $7.87 | $7.55 | $7.81 | $7.65 | 505,096 |
| 2021-09-08 | $7.59 | $7.83 | $7.36 | $7.53 | $7.37 | 652,549 |
| 2021-09-07 | $7.41 | $7.67 | $7.41 | $7.59 | $7.43 | 597,553 |
| 2021-09-03 | $7.31 | $7.48 | $7.22 | $7.37 | $7.22 | 266,987 |
| 2021-09-02 | $7.14 | $7.40 | $7.05 | $7.32 | $7.14 | 431,980 |
| 2021-09-01 | $7.23 | $7.24 | $6.95 | $7.07 | $6.90 | 211,222 |
| 2021-08-31 | $7.10 | $7.27 | $7.02 | $7.23 | $7.05 | 641,719 |
| 2021-08-30 | $7.10 | $7.18 | $6.94 | $7.07 | $6.90 | 300,935 |
| 2021-08-27 | $6.99 | $7.12 | $6.94 | $7.06 | $6.89 | 391,598 |
| 2021-08-26 | $6.98 | $7.00 | $6.88 | $6.96 | $6.79 | 134,969 |
| 2021-08-25 | $6.89 | $6.99 | $6.79 | $6.99 | $6.82 | 255,773 |
| 2021-08-24 | $6.95 | $6.96 | $6.78 | $6.89 | $6.72 | 215,280 |
| 2021-08-23 | $6.71 | $6.96 | $6.65 | $6.89 | $6.72 | 787,761 |
| 2021-08-20 | $6.50 | $6.70 | $6.50 | $6.63 | $6.47 | 139,793 |
| 2021-08-19 | $6.51 | $6.57 | $6.36 | $6.53 | $6.37 | 199,509 |
| 2021-08-18 | $6.71 | $6.83 | $6.60 | $6.61 | $6.45 | 234,499 |
| 2021-08-17 | $6.81 | $6.81 | $6.56 | $6.71 | $6.54 | 282,145 |
| 2021-08-16 | $6.80 | $6.93 | $6.74 | $6.81 | $6.64 | 323,601 |
| 2021-08-13 | $6.90 | $6.93 | $6.77 | $6.84 | $6.67 | 385,350 |
| 2021-08-12 | $6.68 | $6.90 | $6.66 | $6.89 | $6.72 | 512,001 |
| 2021-08-11 | $6.62 | $6.75 | $6.43 | $6.63 | $6.47 | 740,459 |
| 2021-08-10 | $6.52 | $6.90 | $6.33 | $6.57 | $6.41 | 1,127,162 |
| 2021-08-09 | $6.35 | $6.60 | $6.10 | $6.47 | $6.31 | 1,244,280 |
| 2021-08-06 | $5.83 | $5.94 | $5.73 | $5.94 | $5.79 | 181,827 |
| 2021-08-05 | $5.76 | $5.87 | $5.70 | $5.79 | $5.65 | 81,224 |
| 2021-08-04 | $5.93 | $5.97 | $5.69 | $5.78 | $5.64 | 252,958 |
| 2021-08-03 | $5.94 | $6.05 | $5.87 | $5.95 | $5.80 | 306,444 |
| 2021-08-02 | $5.96 | $6.15 | $5.91 | $5.96 | $5.81 | 371,139 |
| 2021-07-30 | $5.98 | $6.00 | $5.91 | $5.97 | $5.82 | 174,781 |
| 2021-07-29 | $5.88 | $6.04 | $5.88 | $5.98 | $5.83 | 179,324 |
| 2021-07-28 | $5.95 | $5.98 | $5.81 | $5.90 | $5.75 | 161,872 |
| 2021-07-27 | $5.96 | $6.01 | $5.82 | $5.90 | $5.75 | 217,504 |
| 2021-07-26 | $5.95 | $6.07 | $5.92 | $5.96 | $5.81 | 403,459 |
| 2021-07-23 | $5.95 | $5.99 | $5.87 | $5.98 | $5.83 | 146,491 |
| 2021-07-22 | $5.90 | $5.97 | $5.83 | $5.92 | $5.77 | 139,210 |
| 2021-07-21 | $5.80 | $6.09 | $5.73 | $5.94 | $5.79 | 322,462 |
| 2021-07-20 | $5.60 | $5.85 | $5.53 | $5.75 | $5.61 | 229,053 |
| 2021-07-19 | $5.54 | $5.61 | $5.41 | $5.57 | $5.43 | 330,860 |
| 2021-07-16 | $5.90 | $5.90 | $5.67 | $5.68 | $5.54 | 252,834 |
| 2021-07-15 | $5.94 | $5.99 | $5.85 | $5.86 | $5.72 | 137,943 |
| 2021-07-14 | $6.04 | $6.07 | $5.90 | $5.95 | $5.80 | 142,801 |
| 2021-07-13 | $6.03 | $6.09 | $5.93 | $6.05 | $5.90 | 208,936 |
| 2021-07-12 | $5.99 | $6.10 | $5.90 | $6.02 | $5.87 | 226,852 |
| 2021-07-09 | $5.94 | $6.07 | $5.87 | $6.00 | $5.85 | 301,850 |
| 2021-07-08 | $5.82 | $6.00 | $5.81 | $5.87 | $5.73 | 230,756 |
| 2021-07-07 | $5.97 | $6.11 | $5.87 | $6.08 | $5.93 | 320,130 |
| 2021-07-06 | $5.94 | $6.17 | $5.88 | $5.93 | $5.78 | 950,419 |
| 2021-07-02 | $5.88 | $6.04 | $5.77 | $6.01 | $5.86 | 839,136 |
| 2021-07-01 | $5.90 | $5.97 | $5.83 | $5.90 | $5.75 | 451,688 |
| 2021-06-30 | $5.78 | $5.87 | $5.71 | $5.85 | $5.71 | 146,371 |
| 2021-06-29 | $5.84 | $5.88 | $5.70 | $5.78 | $5.64 | 427,400 |
| 2021-06-28 | $5.65 | $6.06 | $5.64 | $5.86 | $5.72 | 842,417 |
| 2021-06-25 | $5.50 | $5.70 | $5.42 | $5.65 | $5.51 | 4,890,086 |
| 2021-06-24 | $5.74 | $5.74 | $5.37 | $5.49 | $5.35 | 425,517 |
| 2021-06-23 | $5.85 | $5.89 | $5.62 | $5.70 | $5.56 | 456,370 |
| 2021-06-22 | $5.77 | $5.95 | $5.63 | $5.84 | $5.70 | 403,885 |
| 2021-06-21 | $5.57 | $5.76 | $5.45 | $5.74 | $5.60 | 517,677 |
| 2021-06-18 | $5.65 | $5.68 | $5.50 | $5.54 | $5.40 | 308,084 |
| 2021-06-17 | $5.71 | $5.72 | $5.61 | $5.69 | $5.55 | 172,447 |
| 2021-06-16 | $5.71 | $5.76 | $5.62 | $5.71 | $5.57 | 206,757 |
| 2021-06-15 | $5.75 | $5.75 | $5.66 | $5.74 | $5.60 | 186,613 |
| 2021-06-14 | $5.71 | $5.79 | $5.64 | $5.74 | $5.60 | 331,875 |
| 2021-06-11 | $5.64 | $5.80 | $5.62 | $5.78 | $5.64 | 179,207 |
| 2021-06-10 | $5.60 | $5.71 | $5.54 | $5.64 | $5.50 | 217,903 |
| 2021-06-09 | $5.68 | $5.72 | $5.56 | $5.59 | $5.45 | 199,751 |
| 2021-06-08 | $5.83 | $5.90 | $5.62 | $5.69 | $5.55 | 227,368 |
| 2021-06-07 | $5.74 | $6.02 | $5.60 | $5.76 | $5.62 | 489,890 |
| 2021-06-04 | $5.71 | $5.71 | $5.47 | $5.60 | $5.46 | 347,748 |
| 2021-06-03 | $5.77 | $5.77 | $5.45 | $5.52 | $5.38 | 338,345 |
| 2021-06-02 | $5.93 | $5.95 | $5.77 | $5.81 | $5.64 | 281,463 |
| 2021-06-01 | $5.82 | $6.14 | $5.73 | $5.90 | $5.72 | 508,881 |
| 2021-05-28 | $6.06 | $6.10 | $5.71 | $5.86 | $5.68 | 464,529 |
| 2021-05-27 | $6.10 | $6.20 | $5.97 | $6.04 | $5.86 | 469,594 |
| 2021-05-26 | $5.96 | $6.02 | $5.84 | $6.02 | $5.84 | 303,410 |
| 2021-05-25 | $6.18 | $6.32 | $5.86 | $5.88 | $5.70 | 316,028 |
| 2021-05-24 | $6.00 | $6.19 | $5.90 | $6.06 | $5.88 | 553,985 |
| 2021-05-21 | $5.57 | $5.88 | $5.54 | $5.84 | $5.67 | 354,234 |
| 2021-05-20 | $5.56 | $5.56 | $5.41 | $5.55 | $5.38 | 455,637 |
| 2021-05-19 | $5.60 | $5.65 | $5.35 | $5.58 | $5.41 | 325,826 |
| 2021-05-18 | $5.50 | $5.74 | $5.45 | $5.63 | $5.46 | 250,319 |
| 2021-05-17 | $5.45 | $5.84 | $5.41 | $5.49 | $5.33 | 575,230 |
| 2021-05-14 | $5.71 | $5.84 | $5.37 | $5.43 | $5.27 | 357,011 |
| 2021-05-13 | $5.25 | $5.55 | $5.16 | $5.48 | $5.32 | 592,149 |
| 2021-05-12 | $5.25 | $5.66 | $5.25 | $5.34 | $5.18 | 942,631 |
| 2021-05-11 | $5.20 | $5.25 | $4.89 | $5.18 | $5.02 | 851,129 |
| 2021-05-10 | $4.90 | $5.05 | $4.80 | $4.95 | $4.80 | 570,632 |
| 2021-05-07 | $4.80 | $4.91 | $4.78 | $4.88 | $4.73 | 382,057 |
| 2021-05-06 | $4.76 | $4.85 | $4.75 | $4.80 | $4.66 | 445,365 |
| 2021-05-05 | $4.69 | $4.81 | $4.62 | $4.76 | $4.62 | 618,626 |
| 2021-05-04 | $4.56 | $4.73 | $4.52 | $4.68 | $4.54 | 442,068 |
| 2021-05-03 | $4.59 | $4.62 | $4.51 | $4.55 | $4.41 | 218,210 |
| 2021-04-30 | $4.45 | $4.69 | $4.45 | $4.55 | $4.41 | 830,394 |
| 2021-04-29 | $4.50 | $4.55 | $4.42 | $4.50 | $4.37 | 248,319 |
| 2021-04-28 | $4.55 | $4.64 | $4.42 | $4.49 | $4.36 | 293,617 |
| 2021-04-27 | $4.50 | $4.55 | $4.45 | $4.50 | $4.37 | 497,045 |
| 2021-04-26 | $4.42 | $4.50 | $4.38 | $4.48 | $4.35 | 216,077 |
| 2021-04-23 | $4.40 | $4.45 | $4.38 | $4.39 | $4.26 | 178,536 |
| 2021-04-22 | $4.42 | $4.45 | $4.35 | $4.38 | $4.25 | 177,579 |
| 2021-04-21 | $4.28 | $4.44 | $4.23 | $4.41 | $4.28 | 140,034 |
| 2021-04-20 | $4.28 | $4.35 | $4.23 | $4.31 | $4.18 | 137,785 |
| 2021-04-19 | $4.31 | $4.37 | $4.25 | $4.30 | $4.17 | 171,812 |
| 2021-04-16 | $4.43 | $4.43 | $4.29 | $4.35 | $4.22 | 147,856 |
| 2021-04-15 | $4.45 | $4.48 | $4.39 | $4.42 | $4.29 | 175,054 |
| 2021-04-14 | $4.41 | $4.49 | $4.38 | $4.41 | $4.28 | 266,834 |
| 2021-04-13 | $4.30 | $4.46 | $4.30 | $4.37 | $4.24 | 190,257 |
| 2021-04-12 | $4.19 | $4.38 | $4.19 | $4.32 | $4.19 | 160,105 |
| 2021-04-09 | $4.39 | $4.39 | $4.30 | $4.32 | $4.19 | 172,808 |
| 2021-04-08 | $4.36 | $4.43 | $4.31 | $4.39 | $4.26 | 241,904 |
| 2021-04-07 | $4.50 | $4.50 | $4.31 | $4.32 | $4.19 | 210,378 |
| 2021-04-06 | $4.53 | $4.55 | $4.48 | $4.50 | $4.37 | 212,860 |
| 2021-04-05 | $4.43 | $4.58 | $4.41 | $4.52 | $4.38 | 425,432 |
| 2021-04-01 | $4.40 | $4.45 | $4.37 | $4.44 | $4.31 | 429,726 |
| 2021-03-31 | $4.38 | $4.44 | $4.33 | $4.40 | $4.27 | 314,171 |
| 2021-03-30 | $4.40 | $4.48 | $4.31 | $4.37 | $4.24 | 216,053 |
| 2021-03-29 | $4.30 | $4.43 | $4.22 | $4.39 | $4.26 | 310,258 |
| 2021-03-26 | $4.28 | $4.40 | $4.20 | $4.37 | $4.24 | 217,319 |
| 2021-03-25 | $4.17 | $4.29 | $4.05 | $4.26 | $4.13 | 269,857 |
| 2021-03-24 | $4.12 | $4.44 | $4.12 | $4.16 | $4.04 | 329,622 |
| 2021-03-23 | $4.05 | $4.30 | $4.01 | $4.05 | $3.93 | 599,384 |
| 2021-03-22 | $3.90 | $4.23 | $3.90 | $4.06 | $3.94 | 290,360 |
| 2021-03-19 | $4.25 | $4.32 | $4.05 | $4.07 | $3.95 | 618,461 |
| 2021-03-18 | $4.31 | $4.35 | $4.19 | $4.19 | $4.06 | 273,649 |
| 2021-03-17 | $4.35 | $4.44 | $4.23 | $4.30 | $4.17 | 228,466 |
| 2021-03-16 | $4.55 | $4.55 | $4.30 | $4.36 | $4.23 | 239,061 |
| 2021-03-15 | $4.43 | $4.55 | $4.30 | $4.51 | $4.37 | 477,243 |
| 2021-03-12 | $4.00 | $4.44 | $3.93 | $4.42 | $4.29 | 1,168,251 |
| 2021-03-11 | $3.86 | $3.90 | $3.82 | $3.89 | $3.77 | 127,249 |
| 2021-03-10 | $3.83 | $3.90 | $3.81 | $3.86 | $3.74 | 107,296 |
| 2021-03-09 | $3.90 | $3.93 | $3.80 | $3.84 | $3.73 | 179,283 |
| 2021-03-08 | $3.71 | $3.94 | $3.71 | $3.85 | $3.73 | 124,702 |
| 2021-03-05 | $3.72 | $3.77 | $3.60 | $3.76 | $3.65 | 97,072 |
| 2021-03-04 | $3.67 | $3.77 | $3.64 | $3.65 | $3.54 | 128,200 |
| 2021-03-03 | $3.70 | $3.78 | $3.64 | $3.69 | $3.58 | 58,064 |
| 2021-03-02 | $3.72 | $3.82 | $3.71 | $3.72 | $3.61 | 96,575 |
| 2021-03-01 | $3.72 | $3.75 | $3.61 | $3.75 | $3.64 | 111,394 |
| 2021-02-26 | $3.69 | $3.70 | $3.57 | $3.64 | $3.53 | 87,450 |
| 2021-02-25 | $3.70 | $3.77 | $3.64 | $3.66 | $3.55 | 75,181 |
| 2021-02-24 | $3.69 | $3.77 | $3.61 | $3.69 | $3.58 | 88,307 |
| 2021-02-23 | $3.73 | $3.73 | $3.54 | $3.66 | $3.55 | 100,016 |
| 2021-02-22 | $3.82 | $3.82 | $3.68 | $3.73 | $3.62 | 105,120 |
| 2021-02-19 | $3.72 | $3.82 | $3.71 | $3.81 | $3.70 | 95,922 |
| 2021-02-18 | $3.73 | $3.73 | $3.54 | $3.73 | $3.62 | 133,515 |
| 2021-02-17 | $3.68 | $3.75 | $3.63 | $3.72 | $3.61 | 106,053 |
| 2021-02-16 | $3.75 | $3.76 | $3.65 | $3.68 | $3.57 | 120,024 |
| 2021-02-12 | $3.83 | $3.84 | $3.66 | $3.72 | $3.61 | 152,818 |
| 2021-02-11 | $3.95 | $3.97 | $3.75 | $3.83 | $3.72 | 110,233 |
| 2021-02-10 | $4.00 | $4.00 | $3.87 | $3.89 | $3.77 | 103,860 |
| 2021-02-09 | $3.89 | $4.05 | $3.89 | $3.95 | $3.83 | 262,179 |
| 2021-02-08 | $3.69 | $3.90 | $3.68 | $3.89 | $3.77 | 157,404 |
| 2021-02-05 | $3.71 | $3.75 | $3.62 | $3.72 | $3.61 | 104,307 |
| 2021-02-04 | $3.63 | $3.73 | $3.55 | $3.72 | $3.61 | 154,856 |
| 2021-02-03 | $3.76 | $3.78 | $3.59 | $3.63 | $3.52 | 172,987 |
| 2021-02-02 | $3.62 | $3.76 | $3.58 | $3.73 | $3.62 | 106,670 |
| 2021-02-01 | $3.62 | $3.62 | $3.51 | $3.59 | $3.48 | 99,798 |
| 2021-01-29 | $3.59 | $3.59 | $3.43 | $3.53 | $3.42 | 120,358 |
| 2021-01-28 | $3.62 | $3.69 | $3.53 | $3.61 | $3.50 | 153,783 |
| 2021-01-27 | $3.50 | $3.70 | $3.38 | $3.62 | $3.51 | 310,053 |
| 2021-01-26 | $3.60 | $3.65 | $3.52 | $3.59 | $3.48 | 161,073 |
| 2021-01-25 | $3.62 | $3.64 | $3.50 | $3.58 | $3.47 | 151,368 |
| 2021-01-22 | $3.54 | $3.65 | $3.42 | $3.60 | $3.49 | 165,432 |
| 2021-01-21 | $3.71 | $3.74 | $3.53 | $3.54 | $3.43 | 202,377 |
| 2021-01-20 | $3.85 | $3.91 | $3.70 | $3.72 | $3.61 | 170,871 |
| 2021-01-19 | $3.87 | $3.88 | $3.70 | $3.82 | $3.71 | 284,208 |
| 2021-01-15 | $3.95 | $4.00 | $3.78 | $3.95 | $3.83 | 247,442 |
| 2021-01-14 | $3.92 | $3.97 | $3.85 | $3.97 | $3.85 | 219,242 |
| 2021-01-13 | $3.90 | $3.99 | $3.80 | $3.89 | $3.77 | 384,269 |
| 2021-01-12 | $4.11 | $4.11 | $3.77 | $3.86 | $3.74 | 492,423 |
| 2021-01-11 | $3.75 | $4.06 | $3.70 | $3.95 | $3.83 | 828,685 |
| 2021-01-08 | $3.55 | $3.59 | $3.45 | $3.50 | $3.40 | 101,490 |
| 2021-01-07 | $3.56 | $3.74 | $3.45 | $3.51 | $3.40 | 240,989 |
| 2021-01-06 | $3.36 | $3.53 | $3.34 | $3.50 | $3.40 | 297,426 |
| 2021-01-05 | $3.30 | $3.36 | $3.25 | $3.29 | $3.19 | 394,883 |
| 2021-01-04 | $3.33 | $3.36 | $3.17 | $3.28 | $3.18 | 251,235 |
| 2020-12-31 | $3.22 | $3.30 | $3.11 | $3.28 | $3.18 | 140,467 |
| 2020-12-30 | $3.15 | $3.23 | $3.15 | $3.20 | $3.10 | 197,231 |
| 2020-12-29 | $3.15 | $3.20 | $3.11 | $3.16 | $3.07 | 115,598 |
| 2020-12-28 | $3.08 | $3.22 | $3.08 | $3.11 | $3.02 | 235,077 |
| 2020-12-24 | $3.05 | $3.06 | $2.97 | $3.03 | $2.94 | 49,505 |
| 2020-12-23 | $3.00 | $3.07 | $3.00 | $3.03 | $2.94 | 148,189 |
| 2020-12-22 | $3.08 | $3.11 | $2.97 | $2.99 | $2.90 | 271,220 |
| 2020-12-21 | $3.27 | $3.34 | $3.07 | $3.10 | $3.01 | 163,332 |
| 2020-12-18 | $3.22 | $3.34 | $3.22 | $3.27 | $3.17 | 519,162 |
| 2020-12-17 | $3.31 | $3.31 | $3.17 | $3.19 | $3.09 | 313,534 |
| 2020-12-16 | $3.29 | $3.37 | $3.27 | $3.28 | $3.18 | 140,508 |
| 2020-12-15 | $3.12 | $3.30 | $3.12 | $3.26 | $3.16 | 95,636 |
| 2020-12-14 | $3.16 | $3.18 | $3.06 | $3.11 | $3.02 | 148,577 |
| 2020-12-11 | $3.09 | $3.17 | $3.06 | $3.16 | $3.07 | 52,647 |
| 2020-12-10 | $3.15 | $3.15 | $3.00 | $3.10 | $3.01 | 136,232 |
| 2020-12-09 | $3.18 | $3.20 | $3.14 | $3.15 | $3.06 | 83,782 |
| 2020-12-08 | $3.15 | $3.17 | $3.11 | $3.15 | $3.06 | 161,731 |
| 2020-12-07 | $3.15 | $3.15 | $3.07 | $3.14 | $3.05 | 145,513 |
| 2020-12-04 | $2.94 | $3.13 | $2.94 | $3.12 | $3.03 | 100,105 |
| 2020-12-03 | $2.94 | $2.99 | $2.92 | $2.93 | $2.84 | 49,649 |
| 2020-12-02 | $2.93 | $3.07 | $2.83 | $2.93 | $2.84 | 108,261 |
| 2020-12-01 | $3.06 | $3.16 | $2.90 | $2.90 | $2.81 | 116,521 |
| 2020-11-30 | $3.11 | $3.19 | $3.00 | $3.02 | $2.93 | 233,180 |
| 2020-11-27 | $3.00 | $3.20 | $2.96 | $3.19 | $3.09 | 140,868 |
| 2020-11-25 | $2.80 | $2.95 | $2.76 | $2.93 | $2.84 | 445,751 |
| 2020-11-24 | $2.70 | $2.76 | $2.65 | $2.70 | $2.62 | 154,472 |
| 2020-11-23 | $2.67 | $2.74 | $2.65 | $2.67 | $2.59 | 89,981 |
| 2020-11-20 | $2.66 | $2.75 | $2.65 | $2.67 | $2.59 | 30,449 |
| 2020-11-19 | $2.69 | $2.72 | $2.67 | $2.69 | $2.61 | 31,188 |
| 2020-11-18 | $2.73 | $2.76 | $2.68 | $2.69 | $2.61 | 47,097 |
| 2020-11-17 | $2.72 | $2.75 | $2.70 | $2.72 | $2.64 | 79,586 |
| 2020-11-16 | $2.70 | $2.79 | $2.67 | $2.70 | $2.62 | 162,834 |
| 2020-11-13 | $2.61 | $2.74 | $2.61 | $2.68 | $2.60 | 87,626 |
| 2020-11-12 | $2.70 | $2.70 | $2.58 | $2.60 | $2.52 | 112,299 |
| 2020-11-11 | $2.64 | $2.70 | $2.60 | $2.68 | $2.60 | 87,853 |
| 2020-11-10 | $2.57 | $2.70 | $2.51 | $2.69 | $2.61 | 152,948 |
| 2020-11-09 | $2.50 | $2.59 | $2.44 | $2.51 | $2.43 | 230,586 |
| 2020-11-06 | $2.34 | $2.50 | $2.20 | $2.41 | $2.34 | 114,485 |
| 2020-11-05 | $2.22 | $2.34 | $2.19 | $2.33 | $2.26 | 80,563 |
| 2020-11-04 | $2.13 | $2.25 | $2.12 | $2.24 | $2.17 | 41,672 |
| 2020-11-03 | $2.09 | $2.16 | $2.02 | $2.13 | $2.07 | 72,162 |
| 2020-11-02 | $2.04 | $2.11 | $2.04 | $2.09 | $2.03 | 33,632 |
| 2020-10-30 | $2.01 | $2.09 | $2.01 | $2.05 | $1.99 | 38,642 |
| 2020-10-29 | $2.02 | $2.05 | $2.00 | $2.03 | $1.97 | 42,195 |
| 2020-10-28 | $2.00 | $2.05 | $2.00 | $2.03 | $1.97 | 84,990 |
| 2020-10-27 | $2.09 | $2.11 | $2.03 | $2.06 | $2.00 | 60,787 |
| 2020-10-26 | $2.08 | $2.12 | $2.07 | $2.11 | $2.05 | 31,962 |
| 2020-10-23 | $2.14 | $2.15 | $2.07 | $2.10 | $2.04 | 68,121 |
| 2020-10-22 | $2.13 | $2.14 | $2.05 | $2.10 | $2.04 | 42,133 |
| 2020-10-21 | $2.12 | $2.17 | $2.08 | $2.10 | $2.04 | 23,199 |
| 2020-10-20 | $2.10 | $2.44 | $2.07 | $2.12 | $2.06 | 272,758 |
| 2020-10-19 | $2.09 | $2.13 | $2.05 | $2.07 | $2.01 | 34,547 |
| 2020-10-16 | $2.10 | $2.14 | $2.05 | $2.10 | $2.04 | 59,026 |
| 2020-10-15 | $2.13 | $2.15 | $2.04 | $2.14 | $2.08 | 51,141 |
| 2020-10-14 | $2.04 | $2.15 | $2.04 | $2.13 | $2.07 | 24,282 |
| 2020-10-13 | $2.08 | $2.10 | $2.05 | $2.07 | $2.01 | 91,966 |
| 2020-10-12 | $2.15 | $2.18 | $2.10 | $2.12 | $2.06 | 45,329 |
| 2020-10-09 | $2.17 | $2.19 | $2.13 | $2.15 | $2.09 | 18,798 |
| 2020-10-08 | $2.19 | $2.19 | $2.13 | $2.13 | $2.07 | 27,011 |
| 2020-10-07 | $2.14 | $2.19 | $2.12 | $2.15 | $2.09 | 46,377 |
| 2020-10-06 | $2.15 | $2.20 | $2.12 | $2.13 | $2.07 | 33,436 |
| 2020-10-05 | $2.10 | $2.15 | $2.09 | $2.15 | $2.09 | 50,678 |
| 2020-10-02 | $2.07 | $2.10 | $2.05 | $2.09 | $2.03 | 40,446 |
| 2020-10-01 | $2.11 | $2.11 | $2.06 | $2.09 | $2.03 | 28,873 |
| 2020-09-30 | $2.13 | $2.16 | $2.07 | $2.11 | $2.05 | 28,721 |
| 2020-09-29 | $2.08 | $2.10 | $2.05 | $2.10 | $2.04 | 31,792 |
| 2020-09-28 | $2.06 | $2.10 | $2.06 | $2.07 | $2.01 | 23,844 |
| 2020-09-25 | $2.03 | $2.07 | $2.03 | $2.06 | $2.00 | 19,412 |
| 2020-09-24 | $2.07 | $2.07 | $2.02 | $2.05 | $1.99 | 23,689 |
| 2020-09-23 | $2.09 | $2.10 | $2.02 | $2.06 | $2.00 | 72,471 |
| 2020-09-22 | $2.04 | $2.10 | $2.02 | $2.07 | $2.01 | 30,910 |
| 2020-09-21 | $2.16 | $2.17 | $2.01 | $2.05 | $1.99 | 93,269 |
| 2020-09-18 | $2.19 | $2.20 | $2.07 | $2.17 | $2.11 | 147,495 |
| 2020-09-17 | $2.04 | $2.15 | $2.04 | $2.15 | $2.09 | 63,109 |
| 2020-09-16 | $2.08 | $2.10 | $2.03 | $2.05 | $1.99 | 41,671 |
| 2020-09-15 | $2.10 | $2.10 | $2.05 | $2.06 | $2.00 | 18,102 |
| 2020-09-14 | $2.09 | $2.15 | $2.04 | $2.11 | $2.05 | 87,132 |
| 2020-09-11 | $2.04 | $2.07 | $2.03 | $2.06 | $1.99 | 42,788 |
| 2020-09-10 | $2.04 | $2.08 | $2.03 | $2.05 | $1.99 | 58,417 |
| 2020-09-09 | $2.08 | $2.08 | $2.03 | $2.06 | $2.00 | 89,244 |
| 2020-09-08 | $2.14 | $2.15 | $2.06 | $2.08 | $2.02 | 34,627 |
| 2020-09-04 | $2.10 | $2.16 | $2.01 | $2.13 | $2.07 | 68,817 |
| 2020-09-03 | $2.09 | $2.10 | $2.05 | $2.09 | $2.03 | 22,233 |
| 2020-09-02 | $2.05 | $2.11 | $2.03 | $2.08 | $2.02 | 71,530 |
| 2020-09-01 | $2.04 | $2.05 | $2.00 | $2.05 | $1.99 | 45,080 |
| 2020-08-31 | $2.11 | $2.11 | $2.04 | $2.06 | $1.99 | 43,913 |
| 2020-08-28 | $2.15 | $2.16 | $2.00 | $2.08 | $2.02 | 56,801 |
| 2020-08-27 | $2.19 | $2.19 | $2.12 | $2.13 | $2.07 | 47,924 |
| 2020-08-26 | $2.22 | $2.23 | $2.16 | $2.16 | $2.10 | 26,608 |
| 2020-08-25 | $2.27 | $2.27 | $2.22 | $2.23 | $2.16 | 7,877 |
| 2020-08-24 | $2.24 | $2.33 | $2.18 | $2.27 | $2.20 | 23,295 |
| 2020-08-21 | $2.31 | $2.31 | $2.22 | $2.24 | $2.17 | 75,043 |
| 2020-08-20 | $2.28 | $2.33 | $2.27 | $2.32 | $2.25 | 12,485 |
| 2020-08-19 | $2.30 | $2.36 | $2.29 | $2.32 | $2.25 | 36,799 |
| 2020-08-18 | $2.34 | $2.34 | $2.22 | $2.29 | $2.22 | 84,661 |
| 2020-08-17 | $2.34 | $2.39 | $2.33 | $2.34 | $2.27 | 75,041 |
| 2020-08-14 | $2.27 | $2.33 | $2.24 | $2.33 | $2.26 | 57,201 |
| 2020-08-13 | $2.28 | $2.32 | $2.25 | $2.28 | $2.21 | 36,762 |
| 2020-08-12 | $2.21 | $2.28 | $2.12 | $2.27 | $2.20 | 66,806 |
| 2020-08-11 | $2.21 | $2.32 | $2.16 | $2.17 | $2.11 | 103,447 |
| 2020-08-10 | $2.15 | $2.24 | $2.10 | $2.18 | $2.11 | 112,497 |
| 2020-08-07 | $2.09 | $2.13 | $2.05 | $2.12 | $2.06 | 50,562 |
| 2020-08-06 | $2.08 | $2.10 | $2.07 | $2.09 | $2.03 | 28,538 |
| 2020-08-05 | $2.09 | $2.10 | $2.08 | $2.10 | $2.04 | 26,195 |
| 2020-08-04 | $2.07 | $2.11 | $2.03 | $2.10 | $2.04 | 25,159 |
| 2020-08-03 | $2.05 | $2.10 | $2.03 | $2.08 | $2.02 | 67,982 |
| 2020-07-31 | $2.09 | $2.10 | $2.04 | $2.05 | $1.99 | 76,058 |
| 2020-07-30 | $2.04 | $2.14 | $2.04 | $2.11 | $2.05 | 65,142 |
| 2020-07-29 | $2.02 | $2.07 | $2.01 | $2.06 | $2.00 | 40,406 |
| 2020-07-28 | $2.06 | $2.06 | $2.00 | $2.00 | $1.94 | 43,153 |
| 2020-07-27 | $2.06 | $2.08 | $1.98 | $2.05 | $1.99 | 69,911 |
| 2020-07-24 | $2.03 | $2.06 | $1.98 | $2.03 | $1.97 | 86,421 |
| 2020-07-23 | $2.02 | $2.08 | $2.01 | $2.03 | $1.97 | 52,561 |
| 2020-07-22 | $2.10 | $2.10 | $1.96 | $2.04 | $1.98 | 248,967 |
| 2020-07-21 | $2.06 | $2.12 | $2.05 | $2.11 | $2.05 | 28,717 |
| 2020-07-20 | $2.05 | $2.12 | $2.03 | $2.07 | $2.01 | 43,419 |
| 2020-07-17 | $2.09 | $2.13 | $2.04 | $2.07 | $2.01 | 65,944 |
| 2020-07-16 | $2.14 | $2.18 | $2.08 | $2.10 | $2.04 | 56,686 |
| 2020-07-15 | $2.10 | $2.20 | $2.08 | $2.17 | $2.11 | 124,453 |
| 2020-07-14 | $2.11 | $2.14 | $2.00 | $2.06 | $2.00 | 47,280 |
| 2020-07-13 | $2.06 | $2.14 | $2.02 | $2.12 | $2.06 | 67,247 |
| 2020-07-10 | $2.05 | $2.08 | $2.00 | $2.07 | $2.01 | 58,661 |
| 2020-07-09 | $2.08 | $2.14 | $1.99 | $2.03 | $1.97 | 95,495 |
| 2020-07-08 | $2.02 | $2.10 | $2.00 | $2.08 | $2.02 | 101,160 |
| 2020-07-07 | $2.07 | $2.10 | $2.01 | $2.02 | $1.96 | 50,290 |
| 2020-07-06 | $2.16 | $2.16 | $2.05 | $2.07 | $2.01 | 54,872 |
| 2020-07-02 | $2.15 | $2.18 | $2.12 | $2.15 | $2.09 | 68,211 |
| 2020-07-01 | $2.07 | $2.14 | $2.04 | $2.12 | $2.06 | 76,878 |
| 2020-06-30 | $2.04 | $2.09 | $2.00 | $2.07 | $2.01 | 53,016 |
| 2020-06-29 | $2.06 | $2.10 | $2.03 | $2.06 | $2.00 | 84,553 |
| 2020-06-26 | $2.03 | $2.20 | $2.00 | $2.05 | $1.99 | 344,612 |
| 2020-06-25 | $1.94 | $2.04 | $1.94 | $2.03 | $1.97 | 81,487 |
| 2020-06-24 | $1.99 | $2.01 | $1.92 | $1.97 | $1.91 | 102,417 |
| 2020-06-23 | $2.04 | $2.04 | $1.90 | $1.98 | $1.92 | 154,369 |
| 2020-06-22 | $2.00 | $2.05 | $1.89 | $2.04 | $1.98 | 119,643 |
| 2020-06-19 | $2.04 | $2.12 | $1.96 | $2.01 | $1.95 | 172,155 |
| 2020-06-18 | $2.00 | $2.05 | $1.92 | $2.03 | $1.97 | 107,727 |
| 2020-06-17 | $2.07 | $2.09 | $1.97 | $2.00 | $1.94 | 57,296 |
| 2020-06-16 | $2.18 | $2.18 | $1.96 | $2.05 | $1.99 | 88,008 |
| 2020-06-15 | $1.97 | $2.09 | $1.97 | $2.06 | $2.00 | 100,145 |
| 2020-06-12 | $2.06 | $2.06 | $1.89 | $2.02 | $1.96 | 153,448 |
| 2020-06-11 | $1.95 | $2.02 | $1.81 | $1.97 | $1.91 | 275,854 |
| 2020-06-10 | $2.12 | $2.12 | $1.98 | $2.00 | $1.94 | 162,625 |
| 2020-06-09 | $2.07 | $2.15 | $2.07 | $2.11 | $2.05 | 108,805 |
| 2020-06-08 | $2.09 | $2.15 | $2.04 | $2.07 | $2.01 | 133,343 |
| 2020-06-05 | $2.00 | $2.19 | $1.98 | $2.12 | $2.06 | 268,063 |
| 2020-06-04 | $2.04 | $2.12 | $1.88 | $1.94 | $1.88 | 268,800 |
| 2020-06-03 | $1.92 | $2.06 | $1.90 | $2.04 | $1.98 | 287,557 |
| 2020-06-02 | $1.80 | $1.93 | $1.79 | $1.87 | $1.81 | 331,810 |
| 2020-06-01 | $1.75 | $1.85 | $1.71 | $1.79 | $1.74 | 664,104 |
| 2020-05-29 | $1.73 | $1.75 | $1.70 | $1.72 | $1.67 | 167,491 |
| 2020-05-28 | $1.83 | $1.84 | $1.73 | $1.75 | $1.70 | 166,996 |
| 2020-05-27 | $1.85 | $1.85 | $1.77 | $1.79 | $1.74 | 250,425 |
| 2020-05-26 | $1.81 | $1.85 | $1.74 | $1.78 | $1.73 | 267,938 |
| 2020-05-22 | $1.82 | $1.84 | $1.70 | $1.74 | $1.69 | 269,453 |
| 2020-05-21 | $1.84 | $1.90 | $1.76 | $1.80 | $1.75 | 223,029 |
| 2020-05-20 | $1.83 | $1.94 | $1.82 | $1.85 | $1.79 | 189,834 |
| 2020-05-19 | $1.96 | $1.98 | $1.80 | $1.84 | $1.78 | 192,497 |
| 2020-05-18 | $2.14 | $2.21 | $1.89 | $1.98 | $1.92 | 244,159 |
| 2020-05-15 | $2.05 | $2.16 | $2.00 | $2.03 | $1.97 | 136,051 |
| 2020-05-14 | $2.02 | $2.12 | $1.98 | $2.02 | $1.96 | 99,962 |
| 2020-05-13 | $2.25 | $2.27 | $1.96 | $2.06 | $2.00 | 95,210 |
| 2020-05-12 | $2.62 | $2.63 | $2.23 | $2.24 | $2.17 | 121,190 |
| 2020-05-11 | $2.63 | $2.73 | $2.57 | $2.69 | $2.61 | 107,538 |
| 2020-05-08 | $2.54 | $2.69 | $2.52 | $2.63 | $2.55 | 70,736 |
| 2020-05-07 | $2.20 | $2.54 | $2.20 | $2.52 | $2.44 | 179,655 |
| 2020-05-06 | $2.28 | $2.32 | $2.17 | $2.18 | $2.11 | 32,409 |
| 2020-05-05 | $2.48 | $2.48 | $2.25 | $2.27 | $2.20 | 78,119 |
| 2020-05-04 | $2.39 | $2.47 | $2.32 | $2.45 | $2.38 | 27,621 |
| 2020-05-01 | $2.44 | $2.48 | $2.33 | $2.43 | $2.36 | 54,551 |
| 2020-04-30 | $2.42 | $2.54 | $2.41 | $2.50 | $2.43 | 68,120 |
| 2020-04-29 | $2.42 | $2.56 | $2.32 | $2.53 | $2.45 | 109,969 |
| 2020-04-28 | $2.48 | $2.48 | $2.31 | $2.36 | $2.29 | 82,274 |
| 2020-04-27 | $2.40 | $2.50 | $2.35 | $2.39 | $2.32 | 70,843 |
| 2020-04-24 | $2.38 | $2.45 | $2.35 | $2.40 | $2.33 | 37,210 |
| 2020-04-23 | $2.37 | $2.51 | $2.33 | $2.41 | $2.34 | 50,509 |
| 2020-04-22 | $2.43 | $2.43 | $2.36 | $2.38 | $2.31 | 30,607 |
| 2020-04-21 | $2.39 | $2.43 | $2.32 | $2.43 | $2.36 | 31,975 |
| 2020-04-20 | $2.45 | $2.54 | $2.39 | $2.43 | $2.36 | 45,511 |
| 2020-04-17 | $2.35 | $2.58 | $2.28 | $2.54 | $2.46 | 90,454 |
| 2020-04-16 | $2.31 | $2.37 | $2.21 | $2.35 | $2.28 | 91,391 |
| 2020-04-15 | $2.34 | $2.41 | $2.25 | $2.37 | $2.30 | 94,030 |
| 2020-04-14 | $2.51 | $2.56 | $2.38 | $2.43 | $2.36 | 87,147 |
| 2020-04-13 | $2.47 | $2.60 | $2.36 | $2.46 | $2.39 | 34,713 |
| 2020-04-09 | $2.44 | $2.62 | $2.40 | $2.52 | $2.44 | 112,748 |
| 2020-04-08 | $2.18 | $2.41 | $2.06 | $2.40 | $2.33 | 113,190 |
| 2020-04-07 | $1.98 | $2.37 | $1.98 | $2.13 | $2.07 | 132,399 |
| 2020-04-06 | $1.77 | $2.27 | $1.75 | $2.24 | $2.17 | 143,949 |
| 2020-04-03 | $1.86 | $2.01 | $1.71 | $1.77 | $1.72 | 205,633 |
| 2020-04-02 | $2.08 | $2.26 | $1.84 | $1.93 | $1.87 | 156,944 |
| 2020-04-01 | $2.48 | $2.50 | $2.15 | $2.15 | $2.09 | 57,563 |
| 2020-03-31 | $2.50 | $2.60 | $2.39 | $2.57 | $2.49 | 118,559 |
| 2020-03-30 | $2.64 | $2.64 | $2.31 | $2.50 | $2.43 | 76,865 |
| 2020-03-27 | $3.04 | $3.04 | $2.63 | $2.66 | $2.58 | 65,002 |
| 2020-03-26 | $2.57 | $3.03 | $2.36 | $3.03 | $2.94 | 114,633 |
| 2020-03-25 | $2.31 | $2.66 | $2.20 | $2.54 | $2.46 | 70,385 |
| 2020-03-24 | $2.23 | $2.50 | $2.14 | $2.33 | $2.26 | 323,410 |
| 2020-03-23 | $2.27 | $2.72 | $2.11 | $2.17 | $2.11 | 93,265 |
| 2020-03-20 | $2.32 | $2.34 | $2.17 | $2.27 | $2.20 | 188,788 |
| 2020-03-19 | $2.20 | $2.48 | $2.08 | $2.33 | $2.26 | 141,258 |
| 2020-03-18 | $2.17 | $2.28 | $1.95 | $2.08 | $2.02 | 80,349 |
| 2020-03-17 | $2.17 | $2.31 | $2.00 | $2.30 | $2.23 | 176,851 |
| 2020-03-16 | $1.62 | $2.20 | $1.61 | $2.03 | $1.97 | 163,253 |
| 2020-03-13 | $1.73 | $1.96 | $1.71 | $1.89 | $1.83 | 572,361 |
| 2020-03-12 | $2.36 | $2.46 | $1.61 | $1.62 | $1.57 | 272,048 |
| 2020-03-11 | $2.69 | $2.72 | $2.42 | $2.50 | $2.43 | 138,757 |
| 2020-03-10 | $2.53 | $2.80 | $2.37 | $2.73 | $2.65 | 102,212 |
| 2020-03-09 | $2.41 | $2.70 | $2.31 | $2.53 | $2.45 | 70,995 |
| 2020-03-06 | $2.74 | $2.86 | $2.73 | $2.74 | $2.66 | 59,226 |
| 2020-03-05 | $2.81 | $3.08 | $2.68 | $2.79 | $2.71 | 162,000 |
| 2020-03-04 | $2.82 | $2.97 | $2.68 | $2.84 | $2.75 | 202,568 |
| 2020-03-03 | $3.09 | $3.16 | $2.73 | $2.81 | $2.73 | 170,173 |
| 2020-03-02 | $3.17 | $3.21 | $3.01 | $3.09 | $3.00 | 128,365 |
| 2020-02-28 | $3.22 | $3.33 | $3.03 | $3.17 | $3.08 | 75,357 |
| 2020-02-27 | $3.31 | $3.43 | $3.23 | $3.26 | $3.16 | 103,585 |
| 2020-02-26 | $3.26 | $3.39 | $3.17 | $3.33 | $3.23 | 70,612 |
| 2020-02-25 | $3.23 | $3.31 | $3.20 | $3.26 | $3.16 | 108,913 |
| 2020-02-24 | $3.22 | $3.31 | $3.20 | $3.24 | $3.14 | 76,103 |
| 2020-02-21 | $3.44 | $3.47 | $3.26 | $3.34 | $3.24 | 76,572 |
| 2020-02-20 | $3.44 | $3.49 | $3.31 | $3.37 | $3.27 | 35,580 |
| 2020-02-19 | $3.43 | $3.47 | $3.40 | $3.46 | $3.36 | 31,032 |
| 2020-02-18 | $3.36 | $3.50 | $3.36 | $3.40 | $3.30 | 41,662 |
| 2020-02-14 | $3.54 | $3.55 | $3.37 | $3.38 | $3.28 | 46,075 |
| 2020-02-13 | $3.70 | $3.70 | $3.50 | $3.55 | $3.44 | 100,710 |
| 2020-02-12 | $3.50 | $3.76 | $3.49 | $3.70 | $3.59 | 157,699 |
| 2020-02-11 | $3.30 | $3.50 | $3.27 | $3.45 | $3.35 | 92,468 |
| 2020-02-10 | $2.99 | $3.42 | $2.99 | $3.27 | $3.17 | 158,420 |
| 2020-02-07 | $2.97 | $3.00 | $2.93 | $2.98 | $2.89 | 79,195 |
| 2020-02-06 | $2.95 | $2.99 | $2.91 | $2.95 | $2.86 | 92,171 |
| 2020-02-05 | $2.87 | $2.95 | $2.87 | $2.92 | $2.83 | 54,513 |
| 2020-02-04 | $2.81 | $2.90 | $2.81 | $2.84 | $2.75 | 75,909 |
| 2020-02-03 | $2.72 | $2.86 | $2.70 | $2.81 | $2.73 | 89,160 |
| 2020-01-31 | $2.79 | $2.81 | $2.69 | $2.70 | $2.62 | 118,862 |
| 2020-01-30 | $2.73 | $2.81 | $2.69 | $2.79 | $2.71 | 87,224 |
| 2020-01-29 | $2.80 | $2.82 | $2.70 | $2.75 | $2.67 | 66,517 |
| 2020-01-28 | $2.84 | $2.85 | $2.78 | $2.80 | $2.72 | 83,427 |
| 2020-01-27 | $2.86 | $2.92 | $2.81 | $2.84 | $2.75 | 120,781 |
| 2020-01-24 | $2.74 | $2.84 | $2.73 | $2.76 | $2.68 | 88,135 |
| 2020-01-23 | $2.71 | $2.80 | $2.70 | $2.73 | $2.65 | 83,372 |
| 2020-01-22 | $2.91 | $2.91 | $2.70 | $2.77 | $2.69 | 175,210 |
| 2020-01-21 | $2.77 | $3.08 | $2.77 | $3.00 | $2.91 | 135,835 |
| 2020-01-17 | $2.73 | $2.95 | $2.71 | $2.80 | $2.72 | 149,224 |
| 2020-01-16 | $2.61 | $2.71 | $2.60 | $2.70 | $2.62 | 101,376 |
| 2020-01-15 | $2.61 | $2.62 | $2.55 | $2.59 | $2.51 | 53,200 |
| 2020-01-14 | $2.51 | $2.61 | $2.51 | $2.60 | $2.52 | 55,232 |
| 2020-01-13 | $2.56 | $2.58 | $2.49 | $2.55 | $2.47 | 83,631 |
| 2020-01-10 | $2.64 | $2.64 | $2.52 | $2.54 | $2.46 | 123,029 |
| 2020-01-09 | $2.77 | $2.79 | $2.63 | $2.65 | $2.57 | 112,329 |
| 2020-01-08 | $2.67 | $2.80 | $2.67 | $2.72 | $2.64 | 250,817 |
| 2020-01-07 | $2.66 | $2.68 | $2.58 | $2.62 | $2.54 | 52,139 |
| 2020-01-06 | $2.62 | $2.73 | $2.62 | $2.65 | $2.57 | 59,889 |
| 2020-01-03 | $2.56 | $2.67 | $2.55 | $2.66 | $2.58 | 36,957 |
| 2020-01-02 | $2.53 | $2.58 | $2.47 | $2.56 | $2.48 | 78,802 |
| 2019-12-31 | $2.33 | $2.55 | $2.33 | $2.53 | $2.45 | 105,480 |
| 2019-12-30 | $2.31 | $2.39 | $2.30 | $2.34 | $2.27 | 75,248 |
| 2019-12-27 | $2.28 | $2.43 | $2.28 | $2.31 | $2.24 | 130,744 |
| 2019-12-26 | $2.34 | $2.35 | $2.26 | $2.27 | $2.20 | 128,412 |
| 2019-12-24 | $2.40 | $2.43 | $2.28 | $2.34 | $2.27 | 120,833 |
| 2019-12-23 | $2.38 | $2.41 | $2.30 | $2.39 | $2.32 | 104,470 |
| 2019-12-20 | $2.38 | $2.44 | $2.38 | $2.40 | $2.33 | 154,309 |
| 2019-12-19 | $2.43 | $2.44 | $2.35 | $2.38 | $2.31 | 76,572 |
| 2019-12-18 | $2.37 | $2.43 | $2.34 | $2.42 | $2.35 | 37,315 |
| 2019-12-17 | $2.36 | $2.40 | $2.34 | $2.36 | $2.29 | 66,025 |
| 2019-12-16 | $2.30 | $2.40 | $2.23 | $2.35 | $2.28 | 90,457 |
| 2019-12-13 | $2.32 | $2.35 | $2.27 | $2.30 | $2.23 | 27,850 |
| 2019-12-12 | $2.28 | $2.33 | $2.25 | $2.32 | $2.25 | 53,429 |
| 2019-12-11 | $2.23 | $2.29 | $2.21 | $2.29 | $2.22 | 132,660 |
| 2019-12-10 | $2.25 | $2.28 | $2.19 | $2.24 | $2.17 | 75,235 |
| 2019-12-09 | $2.25 | $2.30 | $2.23 | $2.24 | $2.17 | 86,123 |
| 2019-12-06 | $2.36 | $2.36 | $2.28 | $2.28 | $2.21 | 93,077 |
| 2019-12-05 | $2.37 | $2.39 | $2.35 | $2.36 | $2.29 | 23,156 |
| 2019-12-04 | $2.42 | $2.43 | $2.39 | $2.39 | $2.32 | 29,677 |
| 2019-12-03 | $2.43 | $2.44 | $2.41 | $2.42 | $2.35 | 31,100 |
| 2019-12-02 | $2.45 | $2.46 | $2.35 | $2.44 | $2.37 | 64,998 |
| 2019-11-29 | $2.47 | $2.50 | $2.45 | $2.46 | $2.39 | 19,257 |
| 2019-11-27 | $2.42 | $2.49 | $2.36 | $2.47 | $2.40 | 91,037 |
| 2019-11-26 | $2.42 | $2.45 | $2.40 | $2.40 | $2.33 | 27,526 |
| 2019-11-25 | $2.39 | $2.45 | $2.32 | $2.45 | $2.38 | 43,062 |
| 2019-11-22 | $2.39 | $2.44 | $2.36 | $2.37 | $2.30 | 33,092 |
| 2019-11-21 | $2.35 | $2.43 | $2.32 | $2.41 | $2.34 | 51,260 |
| 2019-11-20 | $2.39 | $2.45 | $2.32 | $2.35 | $2.28 | 116,513 |
| 2019-11-19 | $2.38 | $2.44 | $2.32 | $2.43 | $2.36 | 47,225 |
| 2019-11-18 | $2.41 | $2.45 | $2.32 | $2.41 | $2.34 | 62,432 |
| 2019-11-15 | $2.44 | $2.45 | $2.42 | $2.43 | $2.36 | 54,456 |
| 2019-11-14 | $2.44 | $2.44 | $2.41 | $2.42 | $2.35 | 33,267 |
| 2019-11-13 | $2.38 | $2.45 | $2.38 | $2.42 | $2.35 | 36,325 |
| 2019-11-12 | $2.40 | $2.42 | $2.38 | $2.39 | $2.32 | 49,101 |
| 2019-11-11 | $2.38 | $2.44 | $2.28 | $2.39 | $2.32 | 60,628 |
| 2019-11-08 | $2.37 | $2.40 | $2.32 | $2.37 | $2.30 | 108,774 |
| 2019-11-07 | $2.29 | $2.36 | $2.27 | $2.30 | $2.23 | 79,092 |
| 2019-11-06 | $2.29 | $2.29 | $2.19 | $2.19 | $2.12 | 68,229 |
| 2019-11-05 | $2.31 | $2.33 | $2.29 | $2.31 | $2.24 | 54,684 |
| 2019-11-04 | $2.23 | $2.34 | $2.23 | $2.30 | $2.23 | 62,745 |
| 2019-11-01 | $2.18 | $2.25 | $2.18 | $2.21 | $2.14 | 77,990 |
| 2019-10-31 | $2.24 | $2.28 | $2.16 | $2.16 | $2.10 | 98,844 |
| 2019-10-30 | $2.31 | $2.31 | $2.25 | $2.27 | $2.20 | 37,043 |
| 2019-10-29 | $2.25 | $2.39 | $2.25 | $2.33 | $2.26 | 45,818 |
| 2019-10-28 | $2.36 | $2.39 | $2.14 | $2.23 | $2.16 | 139,042 |
| 2019-10-25 | $2.41 | $2.42 | $2.33 | $2.33 | $2.26 | 50,230 |
| 2019-10-24 | $2.33 | $2.41 | $2.33 | $2.39 | $2.32 | 43,825 |
| 2019-10-23 | $2.36 | $2.37 | $2.30 | $2.35 | $2.28 | 43,832 |
| 2019-10-22 | $2.25 | $2.37 | $2.25 | $2.35 | $2.28 | 35,086 |
| 2019-10-21 | $2.35 | $2.35 | $2.22 | $2.25 | $2.18 | 135,920 |
| 2019-10-18 | $2.29 | $2.35 | $2.29 | $2.32 | $2.25 | 51,284 |
| 2019-10-17 | $2.31 | $2.36 | $2.31 | $2.32 | $2.25 | 74,960 |
| 2019-10-16 | $2.45 | $2.51 | $2.29 | $2.31 | $2.24 | 42,241 |
| 2019-10-15 | $2.51 | $2.55 | $2.45 | $2.47 | $2.40 | 56,469 |
| 2019-10-14 | $2.57 | $2.58 | $2.50 | $2.52 | $2.44 | 30,568 |
| 2019-10-11 | $2.56 | $2.57 | $2.49 | $2.54 | $2.46 | 49,351 |
| 2019-10-10 | $2.50 | $2.55 | $2.50 | $2.51 | $2.43 | 21,604 |
| 2019-10-09 | $2.46 | $2.53 | $2.46 | $2.48 | $2.41 | 34,072 |
| 2019-10-08 | $2.47 | $2.50 | $2.45 | $2.48 | $2.41 | 61,816 |
| 2019-10-07 | $2.49 | $2.57 | $2.49 | $2.51 | $2.43 | 26,653 |
| 2019-10-04 | $2.52 | $2.54 | $2.50 | $2.51 | $2.43 | 26,704 |
| 2019-10-03 | $2.47 | $2.54 | $2.46 | $2.51 | $2.43 | 182,269 |
| 2019-10-02 | $2.48 | $2.55 | $2.48 | $2.49 | $2.42 | 48,888 |
| 2019-10-01 | $2.49 | $2.60 | $2.49 | $2.51 | $2.43 | 34,974 |
| 2019-09-30 | $2.53 | $2.55 | $2.47 | $2.49 | $2.42 | 40,171 |
| 2019-09-27 | $2.52 | $2.55 | $2.48 | $2.50 | $2.43 | 24,743 |
| 2019-09-26 | $2.50 | $2.53 | $2.48 | $2.51 | $2.43 | 46,131 |
| 2019-09-25 | $2.50 | $2.54 | $2.50 | $2.51 | $2.43 | 24,059 |
| 2019-09-24 | $2.56 | $2.80 | $2.48 | $2.50 | $2.43 | 45,911 |
| 2019-09-23 | $2.72 | $2.72 | $2.54 | $2.57 | $2.49 | 37,972 |
| 2019-09-20 | $2.74 | $2.78 | $2.70 | $2.73 | $2.65 | 130,231 |
| 2019-09-19 | $2.77 | $2.82 | $2.74 | $2.76 | $2.68 | 42,262 |
| 2019-09-18 | $2.79 | $2.79 | $2.72 | $2.75 | $2.67 | 36,827 |
| 2019-09-17 | $2.77 | $2.80 | $2.76 | $2.79 | $2.71 | 35,372 |
| 2019-09-16 | $2.77 | $2.84 | $2.77 | $2.79 | $2.71 | 46,568 |
| 2019-09-13 | $2.73 | $2.81 | $2.70 | $2.79 | $2.71 | 230,687 |
| 2019-09-12 | $2.73 | $2.74 | $2.70 | $2.73 | $2.65 | 55,094 |
| 2019-09-11 | $2.66 | $2.74 | $2.60 | $2.73 | $2.65 | 50,084 |
| 2019-09-10 | $2.63 | $2.68 | $2.60 | $2.66 | $2.58 | 92,650 |
| 2019-09-09 | $2.72 | $2.78 | $2.65 | $2.66 | $2.58 | 78,394 |
| 2019-09-06 | $2.74 | $2.76 | $2.67 | $2.72 | $2.64 | 20,672 |
| 2019-09-05 | $2.67 | $2.76 | $2.62 | $2.72 | $2.64 | 33,285 |
| 2019-09-04 | $2.64 | $2.66 | $2.62 | $2.63 | $2.55 | 15,838 |
| 2019-09-03 | $2.65 | $2.66 | $2.57 | $2.61 | $2.53 | 49,069 |
| 2019-08-30 | $2.71 | $2.71 | $2.65 | $2.66 | $2.58 | 36,959 |
| 2019-08-29 | $2.70 | $2.71 | $2.68 | $2.70 | $2.62 | 21,625 |
| 2019-08-28 | $2.63 | $2.68 | $2.61 | $2.65 | $2.57 | 41,590 |
| 2019-08-27 | $2.67 | $2.67 | $2.62 | $2.62 | $2.54 | 24,749 |
| 2019-08-26 | $2.51 | $2.70 | $2.50 | $2.63 | $2.55 | 73,796 |
| 2019-08-23 | $2.50 | $2.54 | $2.49 | $2.51 | $2.43 | 62,288 |
| 2019-08-22 | $2.53 | $2.58 | $2.51 | $2.53 | $2.45 | 21,829 |
| 2019-08-21 | $2.52 | $2.55 | $2.44 | $2.51 | $2.43 | 20,847 |
| 2019-08-20 | $2.54 | $2.56 | $2.43 | $2.49 | $2.42 | 50,615 |
| 2019-08-19 | $2.57 | $2.60 | $2.45 | $2.56 | $2.48 | 21,384 |
| 2019-08-16 | $2.41 | $2.53 | $2.41 | $2.52 | $2.44 | 48,744 |
| 2019-08-15 | $2.41 | $2.46 | $2.32 | $2.35 | $2.28 | 63,865 |
| 2019-08-14 | $2.49 | $2.52 | $2.33 | $2.41 | $2.34 | 101,222 |
| 2019-08-13 | $2.51 | $2.56 | $2.47 | $2.55 | $2.47 | 32,955 |
| 2019-08-12 | $2.50 | $2.58 | $2.50 | $2.54 | $2.46 | 35,346 |
| 2019-08-09 | $2.48 | $2.56 | $2.45 | $2.51 | $2.43 | 32,670 |
| 2019-08-08 | $2.36 | $2.53 | $2.30 | $2.47 | $2.40 | 111,605 |
| 2019-08-07 | $2.24 | $2.36 | $2.22 | $2.34 | $2.27 | 54,413 |
| 2019-08-06 | $2.35 | $2.51 | $2.19 | $2.27 | $2.20 | 67,826 |
| 2019-08-05 | $2.55 | $2.57 | $2.24 | $2.32 | $2.25 | 51,311 |
| 2019-08-02 | $2.70 | $2.71 | $2.58 | $2.59 | $2.51 | 40,729 |
| 2019-08-01 | $2.70 | $2.80 | $2.70 | $2.71 | $2.63 | 29,015 |
| 2019-07-31 | $2.75 | $2.81 | $2.71 | $2.72 | $2.64 | 64,997 |
| 2019-07-30 | $2.68 | $2.81 | $2.67 | $2.74 | $2.66 | 42,586 |
| 2019-07-29 | $2.71 | $2.76 | $2.69 | $2.70 | $2.62 | 35,652 |
| 2019-07-26 | $2.72 | $2.82 | $2.61 | $2.75 | $2.67 | 69,080 |
| 2019-07-25 | $2.76 | $2.84 | $2.69 | $2.70 | $2.62 | 40,377 |
| 2019-07-24 | $2.76 | $2.83 | $2.73 | $2.81 | $2.73 | 77,320 |
| 2019-07-23 | $2.79 | $2.84 | $2.75 | $2.79 | $2.71 | 57,011 |
| 2019-07-22 | $2.74 | $2.85 | $2.74 | $2.80 | $2.72 | 111,836 |
| 2019-07-19 | $2.71 | $2.84 | $2.71 | $2.75 | $2.67 | 69,471 |
| 2019-07-18 | $2.77 | $2.84 | $2.66 | $2.73 | $2.65 | 121,382 |
| 2019-07-17 | $2.69 | $2.84 | $2.69 | $2.76 | $2.68 | 59,396 |
| 2019-07-16 | $2.83 | $2.83 | $2.67 | $2.70 | $2.62 | 154,856 |
| 2019-07-15 | $2.91 | $2.91 | $2.79 | $2.81 | $2.73 | 43,421 |
| 2019-07-12 | $2.93 | $2.97 | $2.93 | $2.93 | $2.84 | 26,675 |
| 2019-07-11 | $2.99 | $2.99 | $2.93 | $2.94 | $2.85 | 32,993 |
| 2019-07-10 | $3.02 | $3.05 | $2.96 | $2.97 | $2.88 | 22,746 |
| 2019-07-09 | $3.00 | $3.05 | $2.92 | $2.95 | $2.86 | 31,900 |
| 2019-07-08 | $3.12 | $3.14 | $2.99 | $3.01 | $2.92 | 29,818 |
| 2019-07-05 | $3.16 | $3.17 | $3.08 | $3.14 | $3.05 | 36,261 |
| 2019-07-03 | $3.19 | $3.19 | $3.08 | $3.13 | $3.04 | 32,282 |
| 2019-07-02 | $3.14 | $3.19 | $3.12 | $3.18 | $3.08 | 59,537 |
| 2019-07-01 | $3.20 | $3.27 | $3.10 | $3.15 | $3.06 | 92,193 |
| 2019-06-28 | $3.20 | $3.30 | $3.16 | $3.16 | $3.07 | 880,896 |
| 2019-06-27 | $3.15 | $3.28 | $3.13 | $3.28 | $3.18 | 104,325 |
| 2019-06-26 | $3.19 | $3.23 | $3.13 | $3.15 | $3.06 | 33,536 |
| 2019-06-25 | $3.20 | $3.25 | $3.13 | $3.17 | $3.08 | 85,110 |
| 2019-06-24 | $3.20 | $3.26 | $3.17 | $3.20 | $3.10 | 63,808 |
| 2019-06-21 | $3.20 | $3.25 | $3.15 | $3.20 | $3.10 | 64,312 |
| 2019-06-20 | $3.21 | $3.28 | $3.06 | $3.23 | $3.13 | 53,051 |
| 2019-06-19 | $3.23 | $3.30 | $3.22 | $3.25 | $3.15 | 58,703 |
| 2019-06-18 | $3.29 | $3.31 | $3.21 | $3.25 | $3.15 | 58,213 |
| 2019-06-17 | $3.32 | $3.34 | $3.20 | $3.28 | $3.18 | 87,126 |
| 2019-06-14 | $3.25 | $3.39 | $3.17 | $3.32 | $3.22 | 62,224 |
| 2019-06-13 | $3.08 | $3.23 | $3.02 | $3.21 | $3.11 | 60,942 |
| 2019-06-12 | $3.03 | $3.18 | $2.98 | $3.06 | $2.97 | 29,436 |
| 2019-06-11 | $3.00 | $3.19 | $2.98 | $3.05 | $2.96 | 48,023 |
| 2019-06-10 | $2.87 | $3.06 | $2.87 | $3.00 | $2.91 | 63,536 |
| 2019-06-07 | $2.91 | $2.98 | $2.85 | $2.94 | $2.85 | 95,772 |
| 2019-06-06 | $2.93 | $2.98 | $2.65 | $2.95 | $2.86 | 191,466 |
| 2019-06-05 | $3.07 | $3.14 | $2.72 | $2.98 | $2.89 | 175,203 |
| 2019-06-04 | $3.14 | $3.14 | $2.98 | $3.08 | $2.99 | 74,449 |
| 2019-06-03 | $3.09 | $3.15 | $3.03 | $3.11 | $3.02 | 57,906 |
| 2019-05-31 | $3.11 | $3.18 | $3.05 | $3.11 | $3.02 | 59,294 |
| 2019-05-30 | $3.19 | $3.20 | $3.09 | $3.16 | $3.07 | 53,046 |
| 2019-05-29 | $3.13 | $3.24 | $3.12 | $3.17 | $3.08 | 57,749 |
| 2019-05-28 | $3.24 | $3.26 | $3.15 | $3.16 | $3.07 | 71,979 |
| 2019-05-24 | $3.24 | $3.30 | $3.14 | $3.26 | $3.16 | 112,873 |
| 2019-05-23 | $3.22 | $3.25 | $3.14 | $3.23 | $3.13 | 57,701 |
| 2019-05-22 | $3.24 | $3.28 | $3.13 | $3.24 | $3.14 | 74,633 |
| 2019-05-21 | $3.21 | $3.29 | $3.18 | $3.24 | $3.14 | 50,170 |
| 2019-05-20 | $3.11 | $3.23 | $3.08 | $3.21 | $3.11 | 58,870 |
| 2019-05-17 | $3.13 | $3.17 | $3.00 | $3.16 | $3.07 | 113,819 |
| 2019-05-16 | $3.15 | $3.27 | $3.14 | $3.14 | $3.05 | 95,645 |
| 2019-05-15 | $3.04 | $3.22 | $2.96 | $3.14 | $3.05 | 118,641 |
| 2019-05-14 | $3.02 | $3.22 | $2.96 | $3.04 | $2.95 | 210,649 |
| 2019-05-13 | $3.30 | $3.30 | $2.82 | $3.01 | $2.92 | 207,590 |
| 2019-05-10 | $3.51 | $3.56 | $3.38 | $3.42 | $3.32 | 34,329 |
| 2019-05-09 | $3.47 | $3.61 | $3.35 | $3.56 | $3.45 | 49,563 |
| 2019-05-08 | $3.52 | $3.57 | $3.38 | $3.46 | $3.36 | 123,508 |
| 2019-05-07 | $3.54 | $3.58 | $3.47 | $3.51 | $3.40 | 29,940 |
| 2019-05-06 | $3.50 | $3.57 | $3.50 | $3.54 | $3.43 | 18,577 |
| 2019-05-03 | $3.50 | $3.54 | $3.47 | $3.54 | $3.43 | 81,596 |
| 2019-05-02 | $3.48 | $3.53 | $3.47 | $3.51 | $3.40 | 24,693 |
| 2019-05-01 | $3.54 | $3.56 | $3.51 | $3.51 | $3.40 | 32,948 |
| 2019-04-30 | $3.60 | $3.63 | $3.53 | $3.56 | $3.45 | 94,864 |
| 2019-04-29 | $3.62 | $3.64 | $3.56 | $3.60 | $3.49 | 31,114 |
| 2019-04-26 | $3.65 | $3.67 | $3.58 | $3.67 | $3.56 | 29,853 |
| 2019-04-25 | $3.66 | $3.75 | $3.56 | $3.67 | $3.56 | 78,607 |
| 2019-04-24 | $3.70 | $3.70 | $3.54 | $3.65 | $3.54 | 159,848 |
| 2019-04-23 | $3.58 | $3.69 | $3.52 | $3.69 | $3.58 | 70,225 |
| 2019-04-22 | $3.56 | $3.60 | $3.53 | $3.56 | $3.45 | 25,866 |
| 2019-04-18 | $3.60 | $3.61 | $3.47 | $3.59 | $3.48 | 81,539 |
| 2019-04-17 | $3.58 | $3.65 | $3.58 | $3.61 | $3.50 | 36,298 |
| 2019-04-16 | $3.56 | $3.63 | $3.55 | $3.58 | $3.47 | 34,151 |
| 2019-04-15 | $3.68 | $3.70 | $3.56 | $3.56 | $3.45 | 152,676 |
| 2019-04-12 | $3.71 | $3.75 | $3.69 | $3.70 | $3.59 | 40,699 |
| 2019-04-11 | $3.74 | $3.77 | $3.67 | $3.71 | $3.60 | 80,692 |
| 2019-04-10 | $3.60 | $3.77 | $3.60 | $3.77 | $3.66 | 74,834 |
| 2019-04-09 | $3.79 | $3.79 | $3.60 | $3.60 | $3.49 | 138,967 |
| 2019-04-08 | $3.72 | $3.86 | $3.72 | $3.82 | $3.71 | 61,681 |
| 2019-04-05 | $3.81 | $3.84 | $3.67 | $3.73 | $3.62 | 100,155 |
| 2019-04-04 | $3.75 | $3.80 | $3.72 | $3.79 | $3.68 | 44,339 |
| 2019-04-03 | $3.79 | $3.84 | $3.74 | $3.76 | $3.65 | 41,077 |
| 2019-04-02 | $3.78 | $3.84 | $3.74 | $3.84 | $3.73 | 81,120 |
| 2019-04-01 | $3.70 | $3.83 | $3.70 | $3.80 | $3.69 | 79,088 |
| 2019-03-29 | $3.77 | $3.87 | $3.70 | $3.73 | $3.62 | 161,970 |
| 2019-03-28 | $3.81 | $3.85 | $3.71 | $3.75 | $3.64 | 160,986 |
| 2019-03-27 | $3.78 | $3.93 | $3.75 | $3.78 | $3.67 | 74,722 |
| 2019-03-26 | $3.95 | $4.00 | $3.77 | $3.80 | $3.69 | 150,307 |
| 2019-03-25 | $3.72 | $4.32 | $3.69 | $3.88 | $3.76 | 603,618 |
| 2019-03-22 | $3.61 | $3.78 | $3.61 | $3.73 | $3.62 | 168,715 |
| 2019-03-21 | $3.69 | $3.77 | $3.60 | $3.62 | $3.51 | 131,385 |
| 2019-03-20 | $3.67 | $3.79 | $3.65 | $3.69 | $3.58 | 173,800 |
| 2019-03-19 | $3.65 | $3.81 | $3.65 | $3.69 | $3.58 | 197,298 |
| 2019-03-18 | $3.54 | $3.74 | $3.54 | $3.65 | $3.54 | 204,368 |
| 2019-03-15 | $3.89 | $3.91 | $3.51 | $3.60 | $3.49 | 497,804 |
| 2019-03-14 | $4.33 | $4.38 | $4.21 | $4.21 | $4.08 | 53,434 |
| 2019-03-13 | $4.43 | $4.43 | $4.30 | $4.30 | $4.17 | 65,167 |
| 2019-03-12 | $4.39 | $4.50 | $4.35 | $4.41 | $4.28 | 32,929 |
| 2019-03-11 | $4.34 | $4.39 | $4.25 | $4.39 | $4.26 | 37,865 |
| 2019-03-08 | $4.22 | $4.37 | $4.18 | $4.33 | $4.20 | 40,729 |
| 2019-03-07 | $4.25 | $4.25 | $4.20 | $4.22 | $4.09 | 119,891 |
| 2019-03-06 | $4.31 | $4.31 | $4.18 | $4.24 | $4.11 | 65,133 |
| 2019-03-05 | $4.35 | $4.38 | $4.31 | $4.31 | $4.18 | 43,398 |
| 2019-03-04 | $4.42 | $4.42 | $4.32 | $4.32 | $4.19 | 23,003 |
| 2019-03-01 | $4.34 | $4.45 | $4.33 | $4.39 | $4.26 | 23,699 |
| 2019-02-28 | $4.24 | $4.36 | $4.24 | $4.31 | $4.18 | 23,072 |
| 2019-02-27 | $4.47 | $4.48 | $4.31 | $4.33 | $4.20 | 26,433 |
| 2019-02-26 | $4.49 | $4.50 | $4.43 | $4.46 | $4.33 | 47,794 |
| 2019-02-25 | $4.37 | $4.50 | $4.35 | $4.48 | $4.35 | 50,362 |
| 2019-02-22 | $4.34 | $4.44 | $4.22 | $4.38 | $4.25 | 98,067 |
| 2019-02-21 | $4.13 | $4.31 | $4.13 | $4.31 | $4.18 | 68,086 |
| 2019-02-20 | $4.15 | $4.19 | $4.12 | $4.14 | $4.02 | 264,430 |
| 2019-02-19 | $4.18 | $4.18 | $4.08 | $4.15 | $4.03 | 278,835 |
| 2019-02-15 | $4.15 | $4.23 | $4.10 | $4.16 | $4.04 | 115,521 |
| 2019-02-14 | $4.11 | $4.15 | $4.05 | $4.12 | $4.00 | 53,280 |
| 2019-02-13 | $4.13 | $4.15 | $4.06 | $4.11 | $3.99 | 54,115 |
| 2019-02-12 | $4.11 | $4.15 | $4.09 | $4.14 | $4.02 | 78,867 |
| 2019-02-11 | $4.16 | $4.17 | $4.09 | $4.10 | $3.98 | 154,674 |
| 2019-02-08 | $4.13 | $4.18 | $4.10 | $4.14 | $4.02 | 36,469 |
| 2019-02-07 | $4.15 | $4.18 | $4.10 | $4.15 | $4.03 | 24,522 |
| 2019-02-06 | $4.15 | $4.19 | $4.13 | $4.15 | $4.03 | 33,513 |
| 2019-02-05 | $4.13 | $4.20 | $4.13 | $4.16 | $4.04 | 42,679 |
| 2019-02-04 | $4.12 | $4.18 | $4.11 | $4.14 | $4.02 | 71,812 |
| 2019-02-01 | $4.14 | $4.20 | $4.12 | $4.16 | $4.04 | 37,896 |
| 2019-01-31 | $4.16 | $4.21 | $4.13 | $4.13 | $4.01 | 62,047 |
| 2019-01-30 | $4.20 | $4.20 | $4.12 | $4.16 | $4.04 | 48,547 |
| 2019-01-29 | $4.13 | $4.19 | $4.13 | $4.16 | $4.04 | 47,104 |
| 2019-01-28 | $4.19 | $4.22 | $4.12 | $4.16 | $4.04 | 49,978 |
| 2019-01-25 | $4.20 | $4.20 | $4.14 | $4.19 | $4.06 | 26,962 |
| 2019-01-24 | $4.15 | $4.20 | $4.12 | $4.14 | $4.02 | 29,550 |
| 2019-01-23 | $4.10 | $4.17 | $4.10 | $4.16 | $4.04 | 38,497 |
| 2019-01-22 | $4.12 | $4.15 | $4.02 | $4.09 | $3.97 | 76,228 |
| 2019-01-18 | $4.15 | $4.21 | $4.10 | $4.11 | $3.99 | 79,560 |
| 2019-01-17 | $4.16 | $4.21 | $4.12 | $4.16 | $4.04 | 66,916 |
| 2019-01-16 | $4.17 | $4.19 | $4.14 | $4.19 | $4.06 | 40,218 |
| 2019-01-15 | $4.17 | $4.33 | $4.13 | $4.20 | $4.07 | 52,843 |
| 2019-01-14 | $4.17 | $4.24 | $4.16 | $4.16 | $4.04 | 72,243 |
| 2019-01-11 | $4.20 | $4.22 | $4.18 | $4.21 | $4.08 | 27,675 |
| 2019-01-10 | $4.20 | $4.25 | $4.19 | $4.21 | $4.08 | 48,421 |
| 2019-01-09 | $4.24 | $4.30 | $4.18 | $4.20 | $4.07 | 51,705 |
| 2019-01-08 | $4.20 | $4.26 | $4.16 | $4.19 | $4.06 | 30,261 |
| 2019-01-07 | $4.15 | $4.24 | $4.14 | $4.17 | $4.05 | 61,778 |
| 2019-01-04 | $4.13 | $4.21 | $4.11 | $4.15 | $4.03 | 56,021 |
| 2019-01-03 | $4.15 | $4.22 | $4.04 | $4.08 | $3.96 | 52,983 |
| 2019-01-02 | $4.21 | $4.26 | $4.09 | $4.16 | $4.04 | 23,862 |
| 2018-12-31 | $4.21 | $4.31 | $4.18 | $4.24 | $4.11 | 53,330 |
| 2018-12-28 | $4.12 | $4.20 | $4.10 | $4.20 | $4.07 | 39,381 |
| 2018-12-27 | $4.18 | $4.21 | $4.10 | $4.13 | $4.01 | 62,418 |
| 2018-12-26 | $4.19 | $4.27 | $4.12 | $4.24 | $4.11 | 49,946 |
| 2018-12-24 | $4.15 | $4.21 | $4.09 | $4.14 | $4.02 | 44,403 |
| 2018-12-21 | $4.22 | $4.28 | $4.07 | $4.15 | $4.03 | 141,717 |
| 2018-12-20 | $4.25 | $4.28 | $4.18 | $4.23 | $4.10 | 80,837 |
| 2018-12-19 | $4.29 | $4.37 | $4.23 | $4.27 | $4.14 | 35,291 |
| 2018-12-18 | $4.21 | $4.29 | $4.13 | $4.26 | $4.13 | 68,110 |
| 2018-12-17 | $4.11 | $4.20 | $4.11 | $4.16 | $4.04 | 50,053 |
| 2018-12-14 | $4.17 | $4.31 | $4.13 | $4.17 | $4.05 | 63,296 |
| 2018-12-13 | $4.35 | $4.39 | $4.26 | $4.27 | $4.14 | 33,803 |
| 2018-12-12 | $4.27 | $4.41 | $4.14 | $4.32 | $4.19 | 128,737 |
| 2018-12-11 | $4.20 | $4.29 | $4.13 | $4.15 | $4.03 | 43,274 |
| 2018-12-10 | $4.15 | $4.25 | $4.12 | $4.20 | $4.07 | 41,168 |
| 2018-12-07 | $4.12 | $4.19 | $4.12 | $4.14 | $4.02 | 125,773 |
| 2018-12-06 | $4.12 | $4.16 | $4.05 | $4.15 | $4.03 | 55,446 |
| 2018-12-04 | $4.18 | $4.26 | $4.09 | $4.11 | $3.99 | 64,983 |
| 2018-12-03 | $4.23 | $4.23 | $4.15 | $4.17 | $4.05 | 42,499 |
| 2018-11-30 | $4.26 | $4.29 | $4.15 | $4.15 | $4.03 | 61,439 |
| 2018-11-29 | $4.17 | $4.29 | $4.15 | $4.23 | $4.10 | 78,847 |
| 2018-11-28 | $4.14 | $4.22 | $4.11 | $4.18 | $4.05 | 39,080 |
| 2018-11-27 | $4.14 | $4.20 | $4.13 | $4.13 | $4.01 | 32,040 |
| 2018-11-26 | $4.16 | $4.23 | $4.07 | $4.16 | $4.04 | 39,473 |
| 2018-11-23 | $4.17 | $4.21 | $4.10 | $4.14 | $4.02 | 16,374 |
| 2018-11-21 | $4.25 | $4.26 | $4.17 | $4.18 | $4.05 | 25,151 |
| 2018-11-20 | $4.27 | $4.65 | $4.10 | $4.26 | $4.13 | 102,660 |
| 2018-11-19 | $4.29 | $5.07 | $4.25 | $4.34 | $4.21 | 170,798 |
| 2018-11-16 | $4.17 | $4.31 | $4.13 | $4.27 | $4.14 | 100,339 |
| 2018-11-15 | $4.10 | $4.18 | $4.10 | $4.17 | $4.05 | 22,909 |
| 2018-11-14 | $4.13 | $4.14 | $4.09 | $4.10 | $3.98 | 29,784 |
| 2018-11-13 | $4.12 | $4.12 | $4.07 | $4.11 | $3.99 | 29,000 |
| 2018-11-12 | $4.05 | $4.15 | $4.02 | $4.08 | $3.96 | 41,635 |
| 2018-11-09 | $4.18 | $4.18 | $4.08 | $4.10 | $3.98 | 32,625 |
| 2018-11-08 | $4.11 | $4.15 | $4.10 | $4.11 | $3.99 | 22,110 |
| 2018-11-07 | $4.16 | $4.16 | $4.11 | $4.15 | $4.03 | 32,269 |
| 2018-11-06 | $4.13 | $4.15 | $4.10 | $4.13 | $4.01 | 29,288 |
| 2018-11-05 | $4.11 | $4.15 | $4.10 | $4.12 | $4.00 | 39,523 |
| 2018-11-02 | $4.10 | $4.16 | $4.10 | $4.11 | $3.99 | 40,998 |
| 2018-11-01 | $4.10 | $4.13 | $4.06 | $4.11 | $3.99 | 38,657 |
| 2018-10-31 | $4.22 | $4.22 | $4.08 | $4.11 | $3.99 | 26,514 |
| 2018-10-30 | $4.10 | $4.19 | $4.06 | $4.18 | $4.05 | 29,350 |
| 2018-10-29 | $4.13 | $4.18 | $4.06 | $4.12 | $4.00 | 38,322 |
| 2018-10-26 | $4.13 | $4.13 | $4.07 | $4.10 | $3.98 | 38,137 |
| 2018-10-25 | $4.23 | $4.23 | $4.11 | $4.16 | $4.04 | 61,932 |
| 2018-10-24 | $4.09 | $4.22 | $4.09 | $4.10 | $3.98 | 35,941 |
| 2018-10-23 | $4.11 | $4.14 | $4.06 | $4.12 | $4.00 | 88,928 |
| 2018-10-22 | $4.15 | $4.21 | $4.11 | $4.14 | $4.02 | 30,322 |
| 2018-10-19 | $4.15 | $4.25 | $4.11 | $4.11 | $3.99 | 30,603 |
| 2018-10-18 | $4.27 | $4.35 | $4.17 | $4.18 | $4.05 | 23,901 |
| 2018-10-17 | $4.29 | $4.36 | $4.23 | $4.30 | $4.17 | 19,877 |
| 2018-10-16 | $4.38 | $4.50 | $4.29 | $4.30 | $4.17 | 59,040 |
| 2018-10-15 | $4.17 | $4.39 | $4.07 | $4.36 | $4.23 | 77,061 |
| 2018-10-12 | $4.22 | $4.35 | $4.18 | $4.18 | $4.05 | 57,708 |
| 2018-10-11 | $4.21 | $4.45 | $4.17 | $4.18 | $4.05 | 64,357 |
| 2018-10-10 | $4.38 | $4.43 | $4.23 | $4.24 | $4.11 | 66,243 |
| 2018-10-09 | $4.33 | $4.44 | $4.33 | $4.37 | $4.24 | 46,891 |
| 2018-10-08 | $4.42 | $4.45 | $4.28 | $4.36 | $4.23 | 41,909 |
| 2018-10-05 | $4.51 | $4.52 | $4.37 | $4.42 | $4.29 | 40,249 |
| 2018-10-04 | $4.54 | $4.58 | $4.50 | $4.52 | $4.38 | 36,781 |
| 2018-10-03 | $4.50 | $4.57 | $4.50 | $4.56 | $4.42 | 40,181 |
| 2018-10-02 | $4.53 | $4.58 | $4.42 | $4.50 | $4.37 | 42,887 |
| 2018-10-01 | $4.75 | $4.83 | $4.48 | $4.54 | $4.40 | 113,279 |
| 2018-09-28 | $4.70 | $4.85 | $4.67 | $4.78 | $4.64 | 53,971 |
| 2018-09-27 | $4.69 | $4.79 | $4.58 | $4.73 | $4.59 | 44,522 |
| 2018-09-26 | $4.60 | $4.75 | $4.52 | $4.69 | $4.55 | 77,553 |
| 2018-09-25 | $4.69 | $4.83 | $4.60 | $4.62 | $4.48 | 92,195 |
| 2018-09-24 | $4.73 | $4.77 | $4.57 | $4.71 | $4.57 | 61,614 |
| 2018-09-21 | $4.94 | $5.09 | $4.74 | $4.79 | $4.65 | 235,830 |
| 2018-09-20 | $4.95 | $5.05 | $4.94 | $4.96 | $4.81 | 52,022 |
| 2018-09-19 | $4.89 | $5.00 | $4.86 | $4.95 | $4.80 | 73,433 |
| 2018-09-18 | $5.00 | $5.02 | $4.91 | $4.91 | $4.76 | 72,116 |
| 2018-09-17 | $5.00 | $5.01 | $4.85 | $5.00 | $4.85 | 76,145 |
| 2018-09-14 | $5.00 | $5.01 | $4.98 | $4.99 | $4.84 | 84,705 |
| 2018-09-13 | $5.00 | $5.08 | $4.93 | $4.98 | $4.83 | 83,979 |
| 2018-09-12 | $5.12 | $5.26 | $4.95 | $5.00 | $4.85 | 137,653 |
| 2018-09-11 | $5.20 | $5.20 | $5.11 | $5.11 | $4.96 | 120,234 |
| 2018-09-10 | $5.40 | $5.45 | $5.11 | $5.20 | $5.04 | 191,537 |
| 2018-09-07 | $5.29 | $5.40 | $5.26 | $5.35 | $5.19 | 162,528 |
| 2018-09-06 | $4.86 | $5.33 | $4.80 | $5.29 | $5.13 | 131,000 |
| 2018-09-05 | $5.09 | $5.29 | $5.09 | $5.19 | $5.03 | 96,209 |
| 2018-09-04 | $4.95 | $5.18 | $4.92 | $5.14 | $4.99 | 288,472 |
| 2018-08-31 | $4.93 | $4.96 | $4.91 | $4.95 | $4.80 | 108,683 |
| 2018-08-30 | $4.78 | $5.05 | $4.75 | $4.96 | $4.81 | 162,098 |
| 2018-08-29 | $4.37 | $4.75 | $4.37 | $4.74 | $4.60 | 207,060 |
| 2018-08-28 | $4.34 | $4.38 | $4.28 | $4.37 | $4.24 | 209,411 |
| 2018-08-27 | $4.30 | $4.38 | $4.30 | $4.32 | $4.19 | 88,029 |
| 2018-08-24 | $4.26 | $4.35 | $4.25 | $4.30 | $4.17 | 145,804 |
| 2018-08-23 | $4.26 | $4.29 | $4.24 | $4.26 | $4.13 | 46,932 |
| 2018-08-22 | $4.25 | $4.31 | $4.23 | $4.29 | $4.16 | 65,235 |
| 2018-08-21 | $4.25 | $4.26 | $4.21 | $4.24 | $4.11 | 15,097 |
| 2018-08-20 | $4.23 | $4.25 | $4.15 | $4.23 | $4.10 | 42,716 |
| 2018-08-17 | $4.19 | $4.26 | $4.19 | $4.24 | $4.11 | 27,880 |
| 2018-08-16 | $4.15 | $4.27 | $4.10 | $4.20 | $4.07 | 58,265 |
| 2018-08-15 | $4.25 | $4.25 | $4.14 | $4.18 | $4.05 | 44,488 |
| 2018-08-14 | $4.28 | $4.31 | $4.22 | $4.24 | $4.11 | 25,355 |
| 2018-08-13 | $4.28 | $4.33 | $4.25 | $4.26 | $4.13 | 54,097 |
| 2018-08-10 | $4.15 | $4.33 | $4.14 | $4.27 | $4.14 | 71,941 |
| 2018-08-09 | $4.20 | $4.24 | $4.12 | $4.16 | $4.04 | 140,590 |
| 2018-08-08 | $4.18 | $4.19 | $4.12 | $4.14 | $4.02 | 133,116 |
| 2018-08-07 | $4.14 | $4.28 | $4.07 | $4.17 | $4.05 | 33,693 |
| 2018-08-06 | $4.15 | $4.30 | $4.03 | $4.11 | $3.99 | 107,991 |
| 2018-08-03 | $4.09 | $4.19 | $4.03 | $4.04 | $3.92 | 37,836 |
| 2018-08-02 | $4.07 | $4.12 | $4.00 | $4.10 | $3.98 | 48,507 |
| 2018-08-01 | $4.10 | $4.13 | $4.05 | $4.07 | $3.95 | 12,458 |
| 2018-07-31 | $4.09 | $4.13 | $4.05 | $4.10 | $3.98 | 48,193 |
| 2018-07-30 | $4.05 | $4.09 | $4.05 | $4.06 | $3.94 | 55,541 |
| 2018-07-27 | $4.11 | $4.11 | $4.05 | $4.06 | $3.94 | 30,859 |
| 2018-07-26 | $4.03 | $4.11 | $4.03 | $4.10 | $3.98 | 22,014 |
| 2018-07-25 | $4.10 | $4.14 | $4.06 | $4.06 | $3.94 | 28,436 |
| 2018-07-24 | $4.08 | $4.10 | $4.06 | $4.07 | $3.95 | 20,800 |
| 2018-07-23 | $4.06 | $4.12 | $4.05 | $4.07 | $3.95 | 27,000 |
| 2018-07-20 | $4.09 | $4.12 | $4.00 | $4.06 | $3.94 | 62,109 |
| 2018-07-19 | $4.11 | $4.23 | $4.08 | $4.10 | $3.98 | 30,258 |
| 2018-07-18 | $4.07 | $4.16 | $4.05 | $4.10 | $3.98 | 40,143 |
| 2018-07-17 | $4.08 | $4.16 | $4.05 | $4.09 | $3.97 | 47,315 |
| 2018-07-16 | $4.05 | $4.12 | $4.05 | $4.09 | $3.97 | 69,034 |
| 2018-07-13 | $4.20 | $4.20 | $4.05 | $4.07 | $3.95 | 70,115 |
| 2018-07-12 | $4.16 | $4.26 | $4.15 | $4.21 | $4.08 | 39,213 |
| 2018-07-11 | $4.21 | $4.23 | $4.15 | $4.15 | $4.03 | 27,026 |
| 2018-07-10 | $4.26 | $4.30 | $4.18 | $4.20 | $4.07 | 38,095 |
| 2018-07-09 | $4.25 | $4.31 | $4.18 | $4.23 | $4.10 | 52,220 |
| 2018-07-06 | $4.22 | $4.24 | $4.18 | $4.22 | $4.09 | 132,091 |
| 2018-07-05 | $4.18 | $4.25 | $4.03 | $4.17 | $4.05 | 147,064 |
| 2018-07-03 | $4.12 | $4.19 | $4.10 | $4.19 | $4.06 | 79,082 |
| 2018-07-02 | $4.04 | $4.12 | $4.04 | $4.12 | $4.00 | 132,951 |
| 2018-06-29 | $4.09 | $4.12 | $4.09 | $4.10 | $3.98 | 34,906 |
| 2018-06-28 | $4.09 | $4.15 | $4.05 | $4.10 | $3.98 | 82,705 |
| 2018-06-27 | $4.11 | $4.17 | $4.08 | $4.12 | $4.00 | 21,729 |
| 2018-06-26 | $4.18 | $4.20 | $4.05 | $4.12 | $4.00 | 78,714 |
| 2018-06-25 | $4.09 | $4.17 | $4.04 | $4.16 | $4.04 | 58,034 |
| 2018-06-22 | $4.06 | $4.22 | $4.05 | $4.16 | $4.04 | 448,722 |
| 2018-06-21 | $4.06 | $4.09 | $4.03 | $4.06 | $3.94 | 131,782 |
| 2018-06-20 | $4.05 | $4.13 | $4.03 | $4.04 | $3.92 | 46,507 |
| 2018-06-19 | $4.08 | $4.14 | $4.04 | $4.06 | $3.94 | 76,265 |
| 2018-06-18 | $4.00 | $4.12 | $4.00 | $4.08 | $3.96 | 56,434 |
| 2018-06-15 | $4.00 | $4.11 | $3.97 | $3.99 | $3.87 | 190,863 |
| 2018-06-14 | $4.06 | $4.12 | $4.03 | $4.06 | $3.94 | 66,729 |
| 2018-06-13 | $4.14 | $4.14 | $4.06 | $4.07 | $3.95 | 44,513 |
| 2018-06-12 | $4.12 | $4.13 | $4.08 | $4.09 | $3.97 | 47,056 |
| 2018-06-11 | $4.05 | $4.18 | $4.02 | $4.13 | $4.01 | 75,643 |
| 2018-06-08 | $4.04 | $4.10 | $4.00 | $4.06 | $3.94 | 71,774 |
| 2018-06-07 | $3.96 | $4.06 | $3.83 | $4.05 | $3.93 | 237,219 |
| 2018-06-06 | $3.91 | $4.01 | $3.91 | $3.98 | $3.86 | 212,009 |
| 2018-06-05 | $3.98 | $4.00 | $3.93 | $3.95 | $3.83 | 36,073 |
| 2018-06-04 | $3.91 | $4.00 | $3.90 | $3.99 | $3.87 | 30,359 |
| 2018-06-01 | $4.05 | $4.05 | $3.84 | $3.91 | $3.79 | 82,324 |
| 2018-05-31 | $4.01 | $4.08 | $4.01 | $4.03 | $3.91 | 23,734 |
| 2018-05-30 | $4.05 | $4.10 | $4.01 | $4.01 | $3.89 | 38,234 |
| 2018-05-29 | $4.07 | $4.12 | $4.02 | $4.04 | $3.92 | 34,100 |
| 2018-05-25 | $4.11 | $4.15 | $4.08 | $4.11 | $3.99 | 34,506 |
| 2018-05-24 | $4.05 | $4.17 | $4.02 | $4.12 | $4.00 | 56,037 |
| 2018-05-23 | $4.08 | $4.15 | $4.02 | $4.06 | $3.94 | 78,516 |
| 2018-05-22 | $4.14 | $4.18 | $4.08 | $4.09 | $3.97 | 32,429 |
| 2018-05-21 | $4.15 | $4.23 | $4.08 | $4.17 | $4.05 | 50,881 |
| 2018-05-18 | $4.13 | $4.15 | $4.10 | $4.14 | $4.02 | 60,852 |
| 2018-05-17 | $4.05 | $4.12 | $4.03 | $4.10 | $3.98 | 50,719 |
| 2018-05-16 | $4.03 | $4.16 | $4.02 | $4.04 | $3.92 | 34,942 |
| 2018-05-15 | $4.08 | $4.08 | $4.00 | $4.00 | $3.88 | 52,351 |
| 2018-05-14 | $4.12 | $4.20 | $4.03 | $4.09 | $3.97 | 90,139 |
| 2018-05-11 | $4.13 | $4.17 | $4.10 | $4.13 | $4.01 | 49,875 |
| 2018-05-10 | $4.24 | $4.24 | $4.05 | $4.12 | $4.00 | 81,735 |
| 2018-05-09 | $4.25 | $4.25 | $4.20 | $4.24 | $4.11 | 50,471 |
| 2018-05-08 | $4.15 | $4.24 | $4.13 | $4.24 | $4.11 | 43,327 |
| 2018-05-07 | $4.20 | $4.20 | $4.13 | $4.13 | $4.01 | 47,666 |
| 2018-05-04 | $4.12 | $4.27 | $4.12 | $4.22 | $4.09 | 32,245 |
| 2018-05-03 | $4.32 | $4.37 | $3.90 | $4.14 | $4.02 | 80,989 |
| 2018-05-02 | $4.28 | $4.38 | $4.25 | $4.33 | $4.20 | 37,600 |
| 2018-05-01 | $4.29 | $4.31 | $4.25 | $4.28 | $4.15 | 190,488 |
| 2018-04-30 | $4.27 | $4.60 | $4.23 | $4.34 | $4.21 | 44,798 |
| 2018-04-27 | $4.44 | $4.45 | $4.25 | $4.26 | $4.13 | 79,295 |
| 2018-04-26 | $4.43 | $4.47 | $4.37 | $4.45 | $4.32 | 49,098 |
| 2018-04-25 | $4.35 | $4.45 | $4.29 | $4.41 | $4.28 | 63,648 |
| 2018-04-24 | $4.35 | $4.43 | $4.35 | $4.39 | $4.26 | 52,608 |
| 2018-04-23 | $4.24 | $4.39 | $4.22 | $4.33 | $4.20 | 104,511 |
| 2018-04-20 | $4.20 | $4.28 | $4.18 | $4.24 | $4.11 | 157,345 |
| 2018-04-19 | $4.21 | $4.25 | $4.21 | $4.23 | $4.10 | 127,010 |
| 2018-04-18 | $4.22 | $4.23 | $4.18 | $4.22 | $4.09 | 45,694 |
| 2018-04-17 | $4.17 | $4.26 | $4.15 | $4.20 | $4.07 | 150,888 |
| 2018-04-16 | $4.19 | $4.24 | $4.16 | $4.17 | $4.05 | 88,067 |
| 2018-04-13 | $4.19 | $4.27 | $4.13 | $4.14 | $4.02 | 72,201 |
| 2018-04-12 | $4.19 | $4.23 | $4.16 | $4.20 | $4.07 | 79,211 |
| 2018-04-11 | $4.18 | $4.25 | $4.17 | $4.20 | $4.07 | 85,792 |
| 2018-04-10 | $4.18 | $4.25 | $4.18 | $4.20 | $4.07 | 104,582 |
| 2018-04-09 | $4.18 | $4.22 | $4.15 | $4.16 | $4.04 | 77,455 |
| 2018-04-06 | $4.20 | $4.25 | $4.16 | $4.19 | $4.06 | 73,941 |
| 2018-04-05 | $4.31 | $4.31 | $4.19 | $4.20 | $4.07 | 53,380 |
| 2018-04-04 | $4.17 | $4.29 | $4.17 | $4.25 | $4.12 | 96,115 |
| 2018-04-03 | $4.19 | $4.24 | $4.15 | $4.23 | $4.10 | 116,871 |
| 2018-04-02 | $4.18 | $4.35 | $4.10 | $4.16 | $4.04 | 101,213 |
| 2018-03-29 | $4.07 | $4.25 | $4.07 | $4.18 | $4.05 | 70,998 |
| 2018-03-28 | $4.05 | $4.10 | $3.99 | $4.08 | $3.96 | 53,396 |
| 2018-03-27 | $3.97 | $4.10 | $3.96 | $4.06 | $3.94 | 82,927 |
| 2018-03-26 | $4.01 | $4.07 | $3.89 | $3.96 | $3.84 | 127,464 |
| 2018-03-23 | $4.07 | $4.12 | $3.98 | $3.99 | $3.87 | 194,904 |
| 2018-03-22 | $4.04 | $4.17 | $4.04 | $4.08 | $3.96 | 43,814 |
| 2018-03-21 | $4.12 | $4.34 | $4.06 | $4.08 | $3.96 | 105,309 |
| 2018-03-20 | $4.24 | $4.27 | $4.09 | $4.12 | $4.00 | 127,113 |
| 2018-03-19 | $4.23 | $4.28 | $4.16 | $4.21 | $4.08 | 112,623 |
| 2018-03-16 | $4.21 | $4.27 | $4.20 | $4.24 | $4.11 | 206,856 |
| 2018-03-15 | $4.40 | $4.41 | $4.10 | $4.25 | $4.12 | 138,231 |
| 2018-03-14 | $4.42 | $4.42 | $4.34 | $4.37 | $4.24 | 36,074 |
| 2018-03-13 | $4.35 | $4.42 | $4.34 | $4.35 | $4.22 | 17,886 |
| 2018-03-12 | $4.29 | $4.40 | $4.29 | $4.38 | $4.25 | 23,594 |
| 2018-03-09 | $4.36 | $4.40 | $4.31 | $4.34 | $4.21 | 25,801 |
| 2018-03-08 | $4.41 | $4.43 | $4.29 | $4.31 | $4.18 | 27,630 |
| 2018-03-07 | $4.26 | $4.50 | $4.24 | $4.48 | $4.35 | 58,257 |
| 2018-03-06 | $4.25 | $4.33 | $4.21 | $4.29 | $4.16 | 16,572 |
| 2018-03-05 | $4.18 | $4.30 | $4.18 | $4.25 | $4.12 | 30,138 |
| 2018-03-02 | $4.18 | $4.24 | $4.16 | $4.21 | $4.08 | 71,768 |
| 2018-03-01 | $4.23 | $4.48 | $4.02 | $4.22 | $4.09 | 53,138 |
| 2018-02-28 | $4.29 | $4.34 | $4.19 | $4.22 | $4.09 | 33,843 |
| 2018-02-27 | $4.29 | $4.32 | $4.27 | $4.30 | $4.17 | 9,128 |
| 2018-02-26 | $4.33 | $4.33 | $4.27 | $4.32 | $4.19 | 6,557 |
| 2018-02-23 | $4.27 | $4.33 | $4.26 | $4.32 | $4.19 | 12,898 |
| 2018-02-22 | $4.30 | $4.30 | $3.99 | $4.24 | $4.11 | 76,832 |
| 2018-02-21 | $4.26 | $4.28 | $4.20 | $4.27 | $4.14 | 16,041 |
| 2018-02-20 | $4.22 | $4.27 | $4.19 | $4.23 | $4.10 | 14,879 |
| 2018-02-16 | $4.23 | $4.30 | $4.22 | $4.24 | $4.11 | 11,786 |
| 2018-02-15 | $4.28 | $4.28 | $4.21 | $4.26 | $4.13 | 20,951 |
| 2018-02-14 | $4.19 | $4.27 | $4.19 | $4.23 | $4.10 | 20,768 |
| 2018-02-13 | $4.14 | $4.26 | $4.14 | $4.24 | $4.11 | 9,553 |
| 2018-02-12 | $4.09 | $4.20 | $4.09 | $4.19 | $4.06 | 25,014 |
| 2018-02-09 | $4.11 | $4.18 | $3.89 | $4.13 | $4.01 | 24,147 |
| 2018-02-08 | $4.18 | $4.18 | $4.08 | $4.08 | $3.96 | 41,982 |
| 2018-02-07 | $4.10 | $4.19 | $4.10 | $4.17 | $4.05 | 24,175 |
| 2018-02-06 | $4.05 | $4.28 | $3.95 | $4.12 | $4.00 | 90,087 |
| 2018-02-05 | $4.15 | $4.22 | $4.11 | $4.13 | $4.01 | 34,321 |
| 2018-02-02 | $4.22 | $4.27 | $4.20 | $4.21 | $4.08 | 21,567 |
| 2018-02-01 | $4.26 | $4.33 | $4.25 | $4.26 | $4.13 | 12,259 |
| 2018-01-31 | $4.31 | $4.34 | $4.22 | $4.26 | $4.13 | 56,782 |
| 2018-01-30 | $4.28 | $4.36 | $4.27 | $4.29 | $4.16 | 4,538 |
| 2018-01-29 | $4.33 | $4.33 | $4.22 | $4.28 | $4.15 | 19,013 |
| 2018-01-26 | $4.24 | $4.44 | $4.19 | $4.34 | $4.21 | 38,463 |
| 2018-01-25 | $4.25 | $4.26 | $4.19 | $4.25 | $4.12 | 16,249 |
| 2018-01-24 | $4.19 | $4.25 | $4.14 | $4.21 | $4.08 | 11,682 |
| 2018-01-23 | $4.17 | $4.21 | $4.13 | $4.17 | $4.05 | 2,739 |
| 2018-01-22 | $4.19 | $4.23 | $4.15 | $4.20 | $4.07 | 16,585 |
| 2018-01-19 | $4.08 | $4.20 | $4.08 | $4.19 | $4.06 | 79,806 |
| 2018-01-18 | $4.14 | $4.20 | $4.08 | $4.10 | $3.98 | 24,914 |
| 2018-01-17 | $4.14 | $4.21 | $4.08 | $4.19 | $4.06 | 28,255 |
| 2018-01-16 | $4.16 | $4.27 | $4.13 | $4.13 | $4.01 | 27,429 |
| 2018-01-12 | $4.14 | $4.18 | $4.11 | $4.16 | $4.04 | 13,431 |
| 2018-01-11 | $4.12 | $4.15 | $4.10 | $4.14 | $4.02 | 6,450 |
| 2018-01-10 | $4.08 | $4.13 | $4.05 | $4.13 | $4.01 | 30,560 |
| 2018-01-09 | $4.11 | $4.19 | $4.04 | $4.10 | $3.98 | 34,113 |
| 2018-01-08 | $4.15 | $4.15 | $4.06 | $4.11 | $3.99 | 32,575 |
| 2018-01-05 | $4.19 | $4.22 | $4.14 | $4.18 | $4.05 | 107,525 |
| 2018-01-04 | $4.15 | $4.20 | $4.12 | $4.19 | $4.06 | 21,981 |
| 2018-01-03 | $4.09 | $4.13 | $4.08 | $4.11 | $3.99 | 15,391 |
| 2018-01-02 | $4.17 | $4.22 | $4.10 | $4.10 | $3.98 | 29,206 |
| 2017-12-29 | $4.22 | $4.25 | $4.11 | $4.17 | $4.05 | 37,792 |
| 2017-12-28 | $4.22 | $4.23 | $4.19 | $4.21 | $4.08 | 9,400 |
| 2017-12-27 | $4.22 | $4.25 | $4.17 | $4.22 | $4.09 | 21,358 |
| 2017-12-26 | $4.23 | $4.27 | $4.08 | $4.18 | $4.05 | 32,307 |
| 2017-12-22 | $4.35 | $4.35 | $4.22 | $4.25 | $4.12 | 23,567 |
| 2017-12-21 | $4.31 | $4.40 | $4.30 | $4.35 | $4.22 | 31,012 |
| 2017-12-20 | $4.31 | $4.35 | $4.27 | $4.32 | $4.19 | 26,634 |
| 2017-12-19 | $4.30 | $4.38 | $4.26 | $4.29 | $4.16 | 32,226 |
| 2017-12-18 | $4.50 | $4.50 | $4.30 | $4.33 | $4.20 | 42,856 |
| 2017-12-15 | $4.26 | $4.49 | $4.26 | $4.48 | $4.35 | 117,886 |
| 2017-12-14 | $4.32 | $4.48 | $4.25 | $4.28 | $4.15 | 35,330 |
| 2017-12-13 | $4.26 | $4.34 | $4.26 | $4.32 | $4.19 | 17,614 |
| 2017-12-12 | $4.32 | $4.39 | $4.25 | $4.26 | $4.13 | 22,241 |
| 2017-12-11 | $4.13 | $4.37 | $4.10 | $4.31 | $4.18 | 83,827 |
| 2017-12-08 | $4.13 | $4.17 | $4.10 | $4.11 | $3.99 | 14,964 |
| 2017-12-07 | $4.25 | $4.40 | $4.03 | $4.10 | $3.98 | 118,912 |
| 2017-12-06 | $4.25 | $4.36 | $4.18 | $4.30 | $4.17 | 33,045 |
| 2017-12-05 | $4.38 | $4.40 | $4.22 | $4.25 | $4.12 | 34,973 |
| 2017-12-04 | $4.56 | $4.56 | $4.33 | $4.37 | $4.24 | 27,898 |
| 2017-12-01 | $4.55 | $4.60 | $4.30 | $4.54 | $4.40 | 34,631 |
| 2017-11-30 | $4.50 | $4.63 | $4.30 | $4.52 | $4.38 | 91,834 |
| 2017-11-29 | $4.49 | $4.58 | $4.37 | $4.50 | $4.37 | 84,737 |
| 2017-11-28 | $4.16 | $4.50 | $4.07 | $4.46 | $4.33 | 119,776 |
| 2017-11-27 | $4.07 | $4.17 | $4.05 | $4.15 | $4.03 | 34,574 |
| 2017-11-24 | $4.05 | $4.10 | $4.04 | $4.06 | $3.94 | 7,863 |
| 2017-11-22 | $4.15 | $4.15 | $4.05 | $4.05 | $3.93 | 38,725 |
| 2017-11-21 | $4.10 | $4.15 | $4.07 | $4.14 | $4.02 | 28,338 |
| 2017-11-20 | $4.02 | $4.10 | $4.01 | $4.07 | $3.95 | 40,151 |
| 2017-11-17 | $3.95 | $4.04 | $3.94 | $4.00 | $3.88 | 40,021 |
| 2017-11-16 | $3.96 | $4.11 | $3.92 | $3.99 | $3.87 | 37,711 |
| 2017-11-15 | $3.90 | $3.99 | $3.87 | $3.93 | $3.81 | 25,783 |
| 2017-11-14 | $3.89 | $3.98 | $3.83 | $3.94 | $3.82 | 27,742 |
| 2017-11-13 | $3.99 | $3.99 | $3.89 | $3.92 | $3.80 | 31,322 |
| 2017-11-10 | $4.00 | $4.07 | $3.97 | $3.98 | $3.86 | 16,580 |
| 2017-11-09 | $3.94 | $4.07 | $3.90 | $4.01 | $3.89 | 25,022 |
| 2017-11-08 | $3.90 | $3.92 | $3.83 | $3.88 | $3.76 | 18,739 |
| 2017-11-07 | $4.08 | $4.08 | $3.86 | $3.87 | $3.75 | 45,078 |
| 2017-11-06 | $4.08 | $4.12 | $4.00 | $4.04 | $3.92 | 13,172 |
| 2017-11-03 | $4.01 | $4.10 | $3.98 | $4.07 | $3.95 | 14,433 |
| 2017-11-02 | $4.14 | $4.16 | $3.98 | $4.03 | $3.91 | 57,450 |
| 2017-11-01 | $4.14 | $4.14 | $3.99 | $4.05 | $3.93 | 11,838 |
| 2017-10-31 | $3.94 | $4.10 | $3.93 | $4.08 | $3.96 | 33,158 |
| 2017-10-30 | $4.00 | $4.00 | $3.92 | $3.93 | $3.81 | 19,714 |
| 2017-10-27 | $3.98 | $4.11 | $3.85 | $4.00 | $3.88 | 52,272 |
| 2017-10-26 | $4.12 | $4.13 | $3.98 | $3.98 | $3.86 | 13,827 |
| 2017-10-25 | $4.01 | $4.09 | $4.00 | $4.08 | $3.96 | 14,988 |
| 2017-10-24 | $4.03 | $4.14 | $4.01 | $4.05 | $3.93 | 12,288 |
| 2017-10-23 | $4.11 | $4.19 | $4.02 | $4.02 | $3.90 | 5,380 |
| 2017-10-20 | $4.14 | $4.16 | $4.08 | $4.10 | $3.98 | 16,686 |
| 2017-10-19 | $4.17 | $4.19 | $4.06 | $4.10 | $3.98 | 42,125 |
| 2017-10-18 | $4.20 | $4.26 | $4.16 | $4.18 | $4.05 | 52,804 |
| 2017-10-17 | $4.17 | $4.23 | $4.16 | $4.17 | $4.05 | 37,270 |
| 2017-10-16 | $4.12 | $4.19 | $4.06 | $4.14 | $4.02 | 21,601 |
| 2017-10-13 | $4.10 | $4.21 | $4.00 | $4.14 | $4.02 | 46,651 |
| 2017-10-12 | $4.17 | $4.19 | $4.05 | $4.09 | $3.97 | 86,970 |
| 2017-10-11 | $4.16 | $4.20 | $4.12 | $4.14 | $4.02 | 34,455 |
| 2017-10-10 | $4.16 | $4.16 | $4.08 | $4.15 | $4.03 | 20,294 |
| 2017-10-09 | $4.18 | $4.23 | $4.07 | $4.13 | $4.01 | 33,072 |
| 2017-10-06 | $4.18 | $4.20 | $3.86 | $4.19 | $4.06 | 50,892 |
| 2017-10-05 | $4.17 | $4.20 | $4.13 | $4.19 | $4.06 | 27,094 |
| 2017-10-04 | $4.19 | $4.20 | $4.10 | $4.15 | $4.03 | 20,597 |
| 2017-10-03 | $4.03 | $4.20 | $4.02 | $4.18 | $4.05 | 70,976 |
| 2017-10-02 | $4.05 | $4.07 | $3.97 | $4.05 | $3.93 | 42,352 |
| 2017-09-29 | $3.99 | $4.07 | $3.99 | $4.02 | $3.90 | 60,138 |
| 2017-09-28 | $3.90 | $4.05 | $3.86 | $4.05 | $3.93 | 53,121 |
| 2017-09-27 | $3.73 | $3.90 | $3.73 | $3.89 | $3.77 | 44,748 |
| 2017-09-26 | $3.70 | $3.76 | $3.70 | $3.73 | $3.62 | 31,865 |
| 2017-09-25 | $3.74 | $3.77 | $3.68 | $3.70 | $3.59 | 28,107 |
| 2017-09-22 | $3.74 | $3.78 | $3.72 | $3.75 | $3.64 | 23,283 |
| 2017-09-21 | $3.68 | $3.74 | $3.67 | $3.72 | $3.61 | 37,808 |
| 2017-09-20 | $3.65 | $3.71 | $3.65 | $3.69 | $3.58 | 15,900 |
| 2017-09-19 | $3.66 | $3.72 | $3.65 | $3.68 | $3.57 | 29,331 |
| 2017-09-18 | $3.60 | $3.69 | $3.58 | $3.67 | $3.56 | 15,753 |
| 2017-09-15 | $3.60 | $3.65 | $3.57 | $3.59 | $3.48 | 247,208 |
| 2017-09-14 | $3.67 | $3.67 | $3.59 | $3.59 | $3.48 | 73,401 |
| 2017-09-13 | $3.67 | $3.72 | $3.67 | $3.69 | $3.58 | 40,925 |
| 2017-09-12 | $3.69 | $3.76 | $3.69 | $3.69 | $3.58 | 29,833 |
| 2017-09-11 | $3.71 | $3.78 | $3.65 | $3.68 | $3.57 | 98,649 |
| 2017-09-08 | $3.70 | $3.72 | $3.65 | $3.70 | $3.59 | 99,113 |
| 2017-09-07 | $3.75 | $3.79 | $3.67 | $3.70 | $3.59 | 53,484 |
| 2017-09-06 | $3.77 | $3.81 | $3.75 | $3.75 | $3.64 | 30,774 |
| 2017-09-05 | $3.77 | $3.84 | $3.76 | $3.76 | $3.65 | 19,579 |
| 2017-09-01 | $3.75 | $3.85 | $3.72 | $3.77 | $3.66 | 44,244 |
| 2017-08-31 | $3.79 | $3.83 | $3.72 | $3.75 | $3.64 | 74,334 |
| 2017-08-30 | $3.76 | $3.77 | $3.74 | $3.75 | $3.64 | 12,243 |
| 2017-08-29 | $3.75 | $3.82 | $3.75 | $3.76 | $3.65 | 24,148 |
| 2017-08-28 | $3.78 | $3.78 | $3.74 | $3.75 | $3.64 | 14,661 |
| 2017-08-25 | $3.77 | $3.80 | $3.76 | $3.78 | $3.67 | 13,866 |
| 2017-08-24 | $3.74 | $3.80 | $3.69 | $3.73 | $3.62 | 32,990 |
| 2017-08-23 | $3.70 | $3.74 | $3.67 | $3.70 | $3.59 | 39,595 |
| 2017-08-22 | $3.68 | $3.75 | $3.68 | $3.74 | $3.63 | 39,154 |
| 2017-08-21 | $3.65 | $3.66 | $3.60 | $3.64 | $3.53 | 99,892 |
| 2017-08-18 | $3.61 | $3.68 | $3.61 | $3.65 | $3.54 | 46,102 |
| 2017-08-17 | $3.70 | $3.74 | $3.60 | $3.64 | $3.53 | 66,732 |
| 2017-08-16 | $3.70 | $3.82 | $3.69 | $3.73 | $3.62 | 49,966 |
| 2017-08-15 | $3.77 | $3.84 | $3.70 | $3.70 | $3.59 | 38,913 |
| 2017-08-14 | $3.57 | $3.73 | $3.53 | $3.71 | $3.60 | 37,976 |
| 2017-08-11 | $3.58 | $3.65 | $3.52 | $3.55 | $3.44 | 108,007 |
| 2017-08-10 | $3.61 | $3.63 | $3.53 | $3.56 | $3.45 | 141,935 |
| 2017-08-09 | $3.60 | $3.64 | $3.57 | $3.61 | $3.50 | 53,708 |
| 2017-08-08 | $3.58 | $3.66 | $3.58 | $3.62 | $3.51 | 72,320 |
| 2017-08-07 | $4.28 | $4.28 | $3.52 | $3.62 | $3.51 | 426,443 |
| 2017-08-04 | $4.00 | $4.20 | $4.00 | $4.20 | $4.07 | 40,022 |
| 2017-08-03 | $3.94 | $3.99 | $3.91 | $3.97 | $3.85 | 22,715 |
| 2017-08-02 | $4.05 | $4.07 | $3.94 | $3.97 | $3.85 | 40,528 |
| 2017-08-01 | $4.08 | $4.08 | $4.00 | $4.04 | $3.92 | 35,988 |
| 2017-07-31 | $4.10 | $4.17 | $4.02 | $4.03 | $3.91 | 19,280 |
| 2017-07-28 | $4.03 | $4.10 | $4.02 | $4.07 | $3.95 | 28,003 |
| 2017-07-27 | $4.17 | $4.17 | $4.03 | $4.05 | $3.93 | 32,439 |
| 2017-07-26 | $4.09 | $4.21 | $4.07 | $4.16 | $4.04 | 46,014 |
| 2017-07-25 | $4.03 | $4.28 | $4.00 | $4.09 | $3.97 | 26,824 |
| 2017-07-24 | $4.02 | $4.06 | $3.96 | $4.02 | $3.90 | 24,930 |
| 2017-07-21 | $4.08 | $4.08 | $3.99 | $4.03 | $3.91 | 73,428 |
| 2017-07-20 | $4.12 | $4.12 | $4.02 | $4.05 | $3.93 | 75,085 |
| 2017-07-19 | $4.14 | $4.20 | $4.13 | $4.13 | $4.01 | 9,911 |
| 2017-07-18 | $4.18 | $4.24 | $4.11 | $4.15 | $4.03 | 14,161 |
| 2017-07-17 | $4.17 | $4.20 | $4.15 | $4.18 | $4.05 | 22,004 |
| 2017-07-14 | $4.08 | $4.20 | $4.05 | $4.15 | $4.03 | 35,185 |
| 2017-07-13 | $4.14 | $4.17 | $4.02 | $4.09 | $3.97 | 21,094 |
| 2017-07-12 | $4.02 | $4.17 | $4.02 | $4.15 | $4.03 | 20,308 |
| 2017-07-11 | $4.06 | $4.11 | $4.02 | $4.03 | $3.91 | 25,888 |
| 2017-07-10 | $4.09 | $4.13 | $4.03 | $4.03 | $3.91 | 19,479 |
| 2017-07-07 | $4.05 | $4.10 | $4.05 | $4.10 | $3.98 | 27,775 |
| 2017-07-06 | $4.02 | $4.11 | $3.99 | $4.06 | $3.94 | 36,059 |
| 2017-07-05 | $3.94 | $4.11 | $3.90 | $4.06 | $3.94 | 48,464 |
| 2017-07-03 | $4.16 | $4.18 | $4.04 | $4.07 | $3.95 | 8,006 |
| 2017-06-30 | $4.18 | $4.18 | $4.08 | $4.11 | $3.99 | 28,453 |
| 2017-06-29 | $4.24 | $4.30 | $4.13 | $4.16 | $4.04 | 44,702 |
| 2017-06-28 | $4.19 | $4.29 | $4.16 | $4.24 | $4.11 | 77,253 |
| 2017-06-27 | $4.15 | $4.20 | $4.09 | $4.15 | $4.03 | 85,306 |
| 2017-06-26 | $4.10 | $4.24 | $4.06 | $4.14 | $4.02 | 77,826 |
| 2017-06-23 | $4.05 | $4.15 | $3.95 | $4.13 | $4.01 | 225,289 |
| 2017-06-22 | $3.91 | $4.09 | $3.91 | $4.04 | $3.92 | 48,317 |
| 2017-06-21 | $3.98 | $4.02 | $3.91 | $3.94 | $3.82 | 85,701 |
| 2017-06-20 | $3.97 | $4.04 | $3.93 | $3.97 | $3.85 | 76,191 |
| 2017-06-19 | $3.90 | $4.03 | $3.90 | $3.99 | $3.87 | 87,474 |
| 2017-06-16 | $4.03 | $4.09 | $3.89 | $3.90 | $3.78 | 253,379 |
| 2017-06-15 | $4.05 | $4.21 | $3.99 | $4.10 | $3.98 | 82,679 |
| 2017-06-14 | $4.13 | $4.17 | $4.04 | $4.07 | $3.95 | 64,815 |
| 2017-06-13 | $4.13 | $4.19 | $4.10 | $4.12 | $4.00 | 57,256 |
| 2017-06-12 | $4.05 | $4.20 | $4.05 | $4.10 | $3.98 | 90,518 |
| 2017-06-09 | $4.06 | $4.16 | $3.99 | $4.05 | $3.93 | 109,946 |
| 2017-06-08 | $3.97 | $4.14 | $3.96 | $4.06 | $3.94 | 85,139 |
| 2017-06-07 | $4.01 | $4.16 | $3.92 | $3.98 | $3.86 | 53,624 |
| 2017-06-06 | $3.95 | $4.05 | $3.92 | $4.01 | $3.89 | 72,716 |
| 2017-06-05 | $4.07 | $4.15 | $3.89 | $4.02 | $3.90 | 115,006 |
| 2017-06-02 | $3.89 | $4.17 | $3.89 | $4.10 | $3.98 | 134,861 |
| 2017-06-01 | $3.67 | $3.94 | $3.67 | $3.89 | $3.77 | 74,461 |
| 2017-05-31 | $3.63 | $3.69 | $3.57 | $3.65 | $3.54 | 34,242 |
| 2017-05-30 | $3.62 | $3.65 | $3.51 | $3.60 | $3.49 | 117,418 |
| 2017-05-26 | $3.60 | $3.67 | $3.57 | $3.63 | $3.52 | 101,812 |
| 2017-05-25 | $3.72 | $3.72 | $3.56 | $3.61 | $3.50 | 59,997 |
| 2017-05-24 | $3.66 | $3.75 | $3.66 | $3.74 | $3.63 | 92,889 |
| 2017-05-23 | $3.61 | $3.77 | $3.61 | $3.69 | $3.58 | 78,808 |
| 2017-05-22 | $3.56 | $3.69 | $3.56 | $3.61 | $3.50 | 61,081 |
| 2017-05-19 | $3.60 | $3.65 | $3.43 | $3.61 | $3.50 | 128,655 |
| 2017-05-18 | $3.72 | $3.76 | $3.56 | $3.63 | $3.52 | 80,442 |
| 2017-05-17 | $3.74 | $3.80 | $3.61 | $3.64 | $3.53 | 94,312 |
| 2017-05-16 | $3.89 | $3.90 | $3.77 | $3.78 | $3.67 | 91,627 |
| 2017-05-15 | $3.76 | $3.96 | $3.76 | $3.83 | $3.72 | 213,166 |
| 2017-05-12 | $3.47 | $3.75 | $3.47 | $3.70 | $3.59 | 215,728 |
| 2017-05-11 | $3.51 | $3.70 | $3.50 | $3.67 | $3.56 | 140,134 |
| 2017-05-10 | $3.51 | $3.58 | $3.47 | $3.53 | $3.42 | 81,264 |
| 2017-05-09 | $3.39 | $3.64 | $3.39 | $3.52 | $3.41 | 167,418 |
| 2017-05-08 | $3.24 | $3.31 | $3.23 | $3.30 | $3.20 | 73,959 |
| 2017-05-05 | $3.22 | $3.29 | $3.18 | $3.28 | $3.18 | 58,165 |
| 2017-05-04 | $3.19 | $3.24 | $3.15 | $3.22 | $3.12 | 83,778 |
| 2017-05-03 | $3.17 | $3.19 | $3.11 | $3.17 | $3.08 | 71,356 |
| 2017-05-02 | $3.21 | $3.26 | $3.17 | $3.17 | $3.08 | 102,263 |
| 2017-05-01 | $3.13 | $3.22 | $3.13 | $3.21 | $3.11 | 132,538 |
| 2017-04-28 | $3.25 | $3.25 | $3.14 | $3.15 | $3.06 | 97,746 |
| 2017-04-27 | $3.18 | $3.36 | $3.18 | $3.25 | $3.15 | 78,547 |
| 2017-04-26 | $3.17 | $3.24 | $3.17 | $3.21 | $3.11 | 73,359 |
| 2017-04-25 | $3.23 | $3.25 | $3.16 | $3.19 | $3.09 | 166,567 |
| 2017-04-24 | $3.17 | $3.24 | $3.14 | $3.21 | $3.11 | 88,976 |
| 2017-04-21 | $3.12 | $3.16 | $3.06 | $3.11 | $3.02 | 227,229 |
| 2017-04-20 | $3.16 | $3.19 | $3.08 | $3.12 | $3.03 | 147,059 |
| 2017-04-19 | $3.11 | $3.19 | $3.11 | $3.17 | $3.08 | 230,784 |
| 2017-04-18 | $3.07 | $3.14 | $3.03 | $3.14 | $3.05 | 42,089 |
| 2017-04-17 | $3.03 | $3.11 | $3.03 | $3.10 | $3.01 | 66,478 |
| 2017-04-13 | $3.08 | $3.10 | $3.03 | $3.05 | $2.96 | 106,695 |
| 2017-04-12 | $3.09 | $3.12 | $3.05 | $3.10 | $3.01 | 91,167 |
| 2017-04-11 | $3.05 | $3.15 | $3.05 | $3.11 | $3.02 | 73,009 |
| 2017-04-10 | $3.07 | $3.20 | $3.01 | $3.05 | $2.96 | 188,688 |
| 2017-04-07 | $3.02 | $3.13 | $3.00 | $3.12 | $3.03 | 95,518 |
| 2017-04-06 | $2.99 | $3.07 | $2.99 | $3.05 | $2.96 | 270,444 |
| 2017-04-05 | $3.07 | $3.14 | $2.99 | $3.03 | $2.94 | 140,096 |
| 2017-04-04 | $3.05 | $3.10 | $3.02 | $3.08 | $2.99 | 151,178 |
| 2017-04-03 | $3.15 | $3.15 | $3.05 | $3.06 | $2.97 | 103,990 |
| 2017-03-31 | $3.11 | $3.19 | $3.07 | $3.15 | $3.06 | 154,818 |
| 2017-03-30 | $3.14 | $3.15 | $3.05 | $3.11 | $3.02 | 125,209 |
| 2017-03-29 | $3.15 | $3.16 | $3.08 | $3.13 | $3.04 | 137,365 |
| 2017-03-28 | $3.00 | $3.14 | $2.98 | $3.13 | $3.04 | 294,115 |
| 2017-03-27 | $3.08 | $3.08 | $3.00 | $3.01 | $2.92 | 154,200 |
| 2017-03-24 | $3.11 | $3.11 | $3.00 | $3.09 | $3.00 | 244,042 |
| 2017-03-23 | $2.96 | $3.16 | $2.96 | $3.09 | $3.00 | 598,765 |
| 2017-03-22 | $3.06 | $3.14 | $2.95 | $2.95 | $2.86 | 188,999 |
| 2017-03-21 | $3.16 | $3.39 | $3.06 | $3.06 | $2.97 | 115,902 |
| 2017-03-20 | $3.23 | $3.31 | $3.13 | $3.18 | $3.08 | 116,680 |
| 2017-03-17 | $3.18 | $3.30 | $3.18 | $3.24 | $3.14 | 164,813 |
| 2017-03-16 | $3.17 | $3.25 | $3.15 | $3.21 | $3.11 | 151,909 |
| 2017-03-15 | $3.17 | $3.17 | $3.12 | $3.15 | $3.06 | 60,542 |
| 2017-03-14 | $3.10 | $3.22 | $3.08 | $3.16 | $3.07 | 79,681 |
| 2017-03-13 | $3.12 | $3.17 | $3.09 | $3.10 | $3.01 | 100,397 |
| 2017-03-10 | $3.17 | $3.20 | $3.10 | $3.13 | $3.04 | 101,007 |
| 2017-03-09 | $3.18 | $3.23 | $3.11 | $3.18 | $3.08 | 72,631 |
| 2017-03-08 | $3.20 | $3.32 | $3.16 | $3.25 | $3.15 | 81,589 |
| 2017-03-07 | $3.17 | $3.19 | $3.11 | $3.18 | $3.08 | 155,856 |
| 2017-03-06 | $3.14 | $3.20 | $3.14 | $3.18 | $3.08 | 125,148 |
| 2017-03-03 | $3.22 | $3.25 | $3.14 | $3.17 | $3.08 | 41,699 |
| 2017-03-02 | $3.23 | $3.26 | $3.18 | $3.23 | $3.13 | 64,261 |
| 2017-03-01 | $3.21 | $3.25 | $3.16 | $3.24 | $3.14 | 86,436 |
| 2017-02-28 | $3.21 | $3.25 | $3.15 | $3.17 | $3.08 | 160,890 |
| 2017-02-27 | $3.25 | $3.27 | $3.20 | $3.24 | $3.14 | 42,649 |
| 2017-02-24 | $3.25 | $3.27 | $3.17 | $3.26 | $3.16 | 80,313 |
| 2017-02-23 | $3.17 | $3.27 | $3.15 | $3.26 | $3.16 | 39,925 |
| 2017-02-22 | $3.17 | $3.24 | $3.13 | $3.21 | $3.11 | 36,895 |
| 2017-02-21 | $3.12 | $3.19 | $3.09 | $3.18 | $3.08 | 42,948 |
| 2017-02-17 | $3.12 | $3.14 | $3.05 | $3.09 | $3.00 | 119,591 |
| 2017-02-16 | $3.20 | $3.23 | $3.06 | $3.09 | $3.00 | 75,953 |
| 2017-02-15 | $3.21 | $3.30 | $3.15 | $3.22 | $3.12 | 33,560 |
| 2017-02-14 | $3.27 | $3.31 | $3.19 | $3.22 | $3.12 | 44,611 |
| 2017-02-13 | $3.29 | $3.30 | $3.23 | $3.27 | $3.17 | 41,824 |
| 2017-02-10 | $3.25 | $3.27 | $3.19 | $3.25 | $3.15 | 45,268 |
| 2017-02-09 | $3.08 | $3.24 | $3.02 | $3.22 | $3.12 | 118,990 |
| 2017-02-08 | $3.15 | $3.20 | $3.03 | $3.09 | $3.00 | 164,748 |
| 2017-02-07 | $3.24 | $3.24 | $3.15 | $3.17 | $3.08 | 88,098 |
| 2017-02-06 | $3.28 | $3.28 | $3.21 | $3.23 | $3.13 | 41,604 |
| 2017-02-03 | $3.24 | $3.32 | $3.24 | $3.28 | $3.18 | 47,598 |
| 2017-02-02 | $3.21 | $3.21 | $3.14 | $3.20 | $3.10 | 81,410 |
| 2017-02-01 | $3.34 | $3.34 | $3.19 | $3.21 | $3.11 | 47,596 |
| 2017-01-31 | $3.36 | $3.38 | $3.27 | $3.30 | $3.20 | 92,767 |
| 2017-01-30 | $3.39 | $3.41 | $3.36 | $3.36 | $3.26 | 56,853 |
| 2017-01-27 | $3.53 | $3.54 | $3.38 | $3.43 | $3.33 | 75,075 |
| 2017-01-26 | $3.54 | $3.61 | $3.49 | $3.51 | $3.40 | 82,547 |
| 2017-01-25 | $3.48 | $3.60 | $3.39 | $3.56 | $3.45 | 166,701 |
| 2017-01-24 | $3.43 | $3.56 | $3.40 | $3.44 | $3.34 | 144,083 |
| 2017-01-23 | $3.53 | $3.57 | $3.43 | $3.44 | $3.34 | 117,647 |
| 2017-01-20 | $3.52 | $3.61 | $3.46 | $3.48 | $3.38 | 66,240 |
| 2017-01-19 | $3.48 | $3.61 | $3.45 | $3.53 | $3.42 | 504,203 |
| 2017-01-18 | $3.52 | $3.53 | $3.46 | $3.47 | $3.37 | 30,058 |
| 2017-01-17 | $3.51 | $3.54 | $3.47 | $3.49 | $3.39 | 56,898 |
| 2017-01-13 | $3.56 | $3.59 | $3.52 | $3.55 | $3.44 | 54,769 |
| 2017-01-12 | $3.59 | $3.65 | $3.49 | $3.52 | $3.41 | 62,506 |
| 2017-01-11 | $3.65 | $3.70 | $3.58 | $3.64 | $3.53 | 71,608 |
| 2017-01-10 | $3.62 | $3.72 | $3.62 | $3.69 | $3.58 | 44,164 |
| 2017-01-09 | $3.60 | $3.72 | $3.50 | $3.65 | $3.54 | 104,937 |
| 2017-01-06 | $3.71 | $3.71 | $3.68 | $3.68 | $3.57 | 93,588 |
| 2017-01-05 | $3.70 | $3.72 | $3.66 | $3.68 | $3.57 | 99,153 |
| 2017-01-04 | $3.69 | $3.70 | $3.65 | $3.67 | $3.56 | 80,236 |
| 2017-01-03 | $3.68 | $3.75 | $3.64 | $3.68 | $3.57 | 75,314 |
| 2016-12-30 | $3.65 | $3.68 | $3.58 | $3.64 | $3.53 | 151,754 |
| 2016-12-29 | $3.71 | $3.73 | $3.64 | $3.65 | $3.54 | 68,419 |
| 2016-12-28 | $3.76 | $3.77 | $3.66 | $3.68 | $3.57 | 83,269 |
| 2016-12-27 | $3.74 | $3.78 | $3.70 | $3.72 | $3.61 | 123,172 |
| 2016-12-23 | $3.76 | $3.78 | $3.60 | $3.63 | $3.52 | 1,278,450 |
| 2016-12-22 | $3.80 | $3.85 | $3.72 | $3.79 | $3.68 | 144,934 |
| 2016-12-21 | $3.82 | $3.92 | $3.80 | $3.81 | $3.70 | 87,577 |
| 2016-12-20 | $3.84 | $3.93 | $3.80 | $3.88 | $3.76 | 92,050 |
| 2016-12-19 | $3.96 | $3.96 | $3.78 | $3.80 | $3.69 | 91,709 |
| 2016-12-16 | $3.92 | $4.00 | $3.89 | $3.92 | $3.80 | 141,317 |
| 2016-12-15 | $3.84 | $3.90 | $3.79 | $3.89 | $3.77 | 125,984 |
| 2016-12-14 | $3.80 | $3.94 | $3.79 | $3.81 | $3.70 | 50,890 |
| 2016-12-13 | $4.05 | $4.05 | $3.81 | $3.84 | $3.73 | 115,827 |
| 2016-12-12 | $4.04 | $4.04 | $4.00 | $4.01 | $3.89 | 101,311 |
| 2016-12-09 | $4.00 | $4.08 | $3.96 | $4.01 | $3.89 | 265,548 |
| 2016-12-08 | $3.96 | $4.00 | $3.95 | $3.99 | $3.87 | 132,521 |
| 2016-12-07 | $3.91 | $3.99 | $3.85 | $3.94 | $3.82 | 148,087 |
| 2016-12-06 | $3.89 | $3.93 | $3.74 | $3.90 | $3.78 | 72,622 |
| 2016-12-05 | $3.71 | $3.94 | $3.71 | $3.86 | $3.74 | 105,656 |
| 2016-12-02 | $3.70 | $3.94 | $3.47 | $3.80 | $3.69 | 183,350 |
| 2016-12-01 | $3.49 | $3.70 | $3.42 | $3.42 | $3.32 | 59,326 |
| 2016-11-30 | $3.64 | $3.64 | $3.48 | $3.51 | $3.40 | 74,728 |
| 2016-11-29 | $3.71 | $3.76 | $3.56 | $3.60 | $3.49 | 61,419 |
| 2016-11-28 | $3.92 | $3.92 | $3.64 | $3.67 | $3.56 | 70,609 |
| 2016-11-25 | $3.84 | $3.89 | $3.83 | $3.89 | $3.77 | 15,814 |
| 2016-11-23 | $3.73 | $3.90 | $3.73 | $3.87 | $3.75 | 573,270 |
| 2016-11-22 | $3.83 | $3.83 | $3.62 | $3.74 | $3.63 | 102,309 |
| 2016-11-21 | $3.92 | $3.92 | $3.75 | $3.81 | $3.70 | 28,101 |
| 2016-11-18 | $3.94 | $4.06 | $3.84 | $3.94 | $3.82 | 44,491 |
| 2016-11-17 | $3.81 | $3.96 | $3.79 | $3.94 | $3.82 | 58,587 |
| 2016-11-16 | $3.78 | $3.84 | $3.50 | $3.79 | $3.68 | 199,396 |
| 2016-11-15 | $3.89 | $3.95 | $3.76 | $3.78 | $3.67 | 29,702 |
| 2016-11-14 | $4.02 | $4.02 | $3.82 | $3.91 | $3.79 | 54,557 |
| 2016-11-11 | $3.68 | $3.95 | $3.67 | $3.95 | $3.83 | 132,545 |
| 2016-11-10 | $3.73 | $3.75 | $3.57 | $3.64 | $3.53 | 76,203 |
| 2016-11-09 | $3.62 | $3.63 | $3.46 | $3.63 | $3.52 | 129,001 |
| 2016-11-08 | $3.87 | $3.92 | $3.54 | $3.61 | $3.50 | 73,107 |
| 2016-11-07 | $4.03 | $4.03 | $3.95 | $4.01 | $3.89 | 16,919 |
| 2016-11-04 | $3.99 | $4.16 | $3.95 | $3.95 | $3.83 | 27,408 |
| 2016-11-03 | $4.04 | $4.04 | $3.95 | $3.95 | $3.83 | 11,259 |
| 2016-11-02 | $3.95 | $4.08 | $3.89 | $4.01 | $3.89 | 35,514 |
| 2016-11-01 | $3.92 | $3.99 | $3.70 | $3.93 | $3.81 | 29,111 |
| 2016-10-31 | $3.97 | $4.07 | $3.93 | $3.95 | $3.83 | 35,416 |
| 2016-10-28 | $4.00 | $4.00 | $3.95 | $3.97 | $3.85 | 9,745 |
| 2016-10-27 | $4.09 | $4.09 | $3.95 | $3.97 | $3.85 | 17,397 |
| 2016-10-26 | $4.14 | $4.21 | $4.06 | $4.06 | $3.94 | 18,620 |
| 2016-10-25 | $4.10 | $4.20 | $4.07 | $4.19 | $4.06 | 28,973 |
| 2016-10-24 | $4.03 | $4.14 | $4.03 | $4.13 | $4.01 | 10,867 |
| 2016-10-21 | $3.95 | $4.03 | $3.77 | $4.00 | $3.88 | 16,307 |
| 2016-10-20 | $3.95 | $4.01 | $3.95 | $3.96 | $3.84 | 21,017 |
| 2016-10-19 | $3.98 | $3.98 | $3.96 | $3.97 | $3.85 | 14,214 |
| 2016-10-18 | $3.97 | $4.07 | $3.96 | $3.98 | $3.86 | 23,594 |
| 2016-10-17 | $3.95 | $3.98 | $3.95 | $3.97 | $3.85 | 13,984 |
| 2016-10-14 | $4.02 | $4.04 | $3.95 | $3.96 | $3.84 | 14,084 |
| 2016-10-13 | $3.95 | $4.13 | $3.95 | $4.03 | $3.91 | 27,225 |
| 2016-10-12 | $3.79 | $3.99 | $3.77 | $3.96 | $3.84 | 49,742 |
| 2016-10-11 | $3.89 | $3.89 | $3.70 | $3.76 | $3.65 | 44,634 |
| 2016-10-10 | $3.78 | $3.94 | $3.76 | $3.88 | $3.76 | 34,263 |
| 2016-10-07 | $3.80 | $3.82 | $3.78 | $3.81 | $3.70 | 14,632 |
| 2016-10-06 | $3.84 | $3.90 | $3.79 | $3.80 | $3.69 | 16,569 |
| 2016-10-05 | $3.98 | $3.98 | $3.85 | $3.87 | $3.75 | 21,293 |
| 2016-10-04 | $3.99 | $4.03 | $3.80 | $3.95 | $3.83 | 26,767 |
| 2016-10-03 | $3.95 | $4.01 | $3.85 | $3.98 | $3.86 | 22,138 |
| 2016-09-30 | $4.02 | $4.04 | $3.98 | $3.99 | $3.87 | 52,593 |
| 2016-09-29 | $4.14 | $4.18 | $4.03 | $4.06 | $3.94 | 8,691 |
| 2016-09-28 | $4.07 | $4.18 | $4.07 | $4.12 | $4.00 | 35,101 |
| 2016-09-27 | $4.18 | $4.25 | $4.14 | $4.18 | $4.05 | 35,558 |
| 2016-09-26 | $4.18 | $4.25 | $4.17 | $4.17 | $4.05 | 24,858 |
| 2016-09-23 | $4.22 | $4.32 | $4.15 | $4.18 | $4.05 | 40,010 |
| 2016-09-22 | $4.22 | $4.25 | $4.19 | $4.21 | $4.08 | 22,502 |
| 2016-09-21 | $4.25 | $4.25 | $4.17 | $4.21 | $4.08 | 52,033 |
| 2016-09-20 | $4.20 | $4.25 | $4.13 | $4.20 | $4.07 | 26,436 |
| 2016-09-19 | $4.15 | $4.23 | $4.15 | $4.22 | $4.09 | 32,895 |
| 2016-09-16 | $4.24 | $4.24 | $4.11 | $4.16 | $4.04 | 137,441 |
| 2016-09-15 | $4.17 | $4.26 | $4.14 | $4.20 | $4.07 | 48,554 |
| 2016-09-14 | $4.12 | $4.15 | $3.93 | $4.15 | $4.03 | 39,455 |
| 2016-09-13 | $3.95 | $4.09 | $3.95 | $4.07 | $3.95 | 54,777 |
| 2016-09-12 | $3.92 | $4.14 | $3.85 | $4.14 | $4.02 | 65,904 |
| 2016-09-09 | $3.91 | $3.98 | $3.82 | $3.91 | $3.79 | 55,553 |
| 2016-09-08 | $3.83 | $3.94 | $3.83 | $3.92 | $3.80 | 29,669 |
| 2016-09-07 | $3.80 | $3.93 | $3.80 | $3.84 | $3.73 | 74,645 |
| 2016-09-06 | $3.76 | $3.84 | $3.76 | $3.77 | $3.66 | 31,834 |
| 2016-09-02 | $3.80 | $3.85 | $3.74 | $3.78 | $3.67 | 96,011 |
| 2016-09-01 | $3.80 | $3.84 | $3.74 | $3.76 | $3.65 | 30,665 |
| 2016-08-31 | $3.80 | $3.80 | $3.77 | $3.80 | $3.69 | 48,657 |
| 2016-08-30 | $3.80 | $3.87 | $3.70 | $3.84 | $3.73 | 42,928 |
| 2016-08-29 | $3.80 | $3.87 | $3.71 | $3.81 | $3.70 | 26,786 |
| 2016-08-26 | $3.80 | $3.80 | $3.77 | $3.80 | $3.69 | 37,274 |
| 2016-08-25 | $3.80 | $3.80 | $3.78 | $3.80 | $3.69 | 29,841 |
| 2016-08-24 | $3.80 | $3.80 | $3.77 | $3.79 | $3.68 | 55,218 |
| 2016-08-23 | $3.80 | $3.81 | $3.79 | $3.81 | $3.70 | 55,250 |
| 2016-08-22 | $3.74 | $3.80 | $3.74 | $3.79 | $3.68 | 77,742 |
| 2016-08-19 | $3.80 | $3.80 | $3.77 | $3.78 | $3.67 | 67,908 |
| 2016-08-18 | $3.72 | $3.80 | $3.72 | $3.80 | $3.69 | 43,438 |
| 2016-08-17 | $3.80 | $3.80 | $3.72 | $3.75 | $3.64 | 15,587 |
| 2016-08-16 | $3.80 | $3.81 | $3.76 | $3.78 | $3.67 | 31,482 |
| 2016-08-15 | $3.80 | $3.81 | $3.78 | $3.79 | $3.68 | 137,150 |
| 2016-08-12 | $3.75 | $3.80 | $3.71 | $3.80 | $3.69 | 77,326 |
| 2016-08-11 | $3.69 | $3.78 | $3.69 | $3.76 | $3.65 | 127,369 |
| 2016-08-10 | $3.75 | $3.76 | $3.69 | $3.71 | $3.60 | 117,070 |
| 2016-08-09 | $3.80 | $3.80 | $3.68 | $3.77 | $3.66 | 71,288 |
| 2016-08-08 | $3.80 | $3.89 | $3.48 | $3.79 | $3.68 | 109,750 |
| 2016-08-05 | $3.50 | $3.51 | $3.45 | $3.50 | $3.40 | 34,600 |
| 2016-08-04 | $3.60 | $3.64 | $3.37 | $3.47 | $3.37 | 88,109 |
| 2016-08-03 | $3.62 | $3.66 | $3.51 | $3.63 | $3.52 | 34,129 |
| 2016-08-02 | $3.69 | $3.77 | $3.58 | $3.60 | $3.49 | 25,279 |
| 2016-08-01 | $3.80 | $3.80 | $3.65 | $3.71 | $3.60 | 19,780 |
| 2016-07-29 | $3.85 | $3.90 | $3.74 | $3.79 | $3.68 | 71,981 |
| 2016-07-28 | $3.77 | $3.89 | $3.75 | $3.88 | $3.76 | 59,336 |
| 2016-07-27 | $3.85 | $3.86 | $3.75 | $3.76 | $3.65 | 43,908 |
| 2016-07-26 | $3.80 | $3.91 | $3.75 | $3.88 | $3.76 | 36,978 |
| 2016-07-25 | $3.92 | $3.92 | $3.70 | $3.78 | $3.67 | 34,441 |
| 2016-07-22 | $3.94 | $4.00 | $3.82 | $3.95 | $3.83 | 28,553 |
| 2016-07-21 | $3.78 | $4.08 | $3.78 | $4.03 | $3.91 | 83,319 |
| 2016-07-20 | $3.71 | $3.83 | $3.69 | $3.82 | $3.71 | 20,036 |
| 2016-07-19 | $3.71 | $3.75 | $3.66 | $3.73 | $3.62 | 26,165 |
| 2016-07-18 | $3.71 | $3.73 | $3.34 | $3.72 | $3.61 | 58,800 |
| 2016-07-15 | $3.85 | $3.88 | $3.72 | $3.77 | $3.66 | 93,603 |
| 2016-07-14 | $3.83 | $3.92 | $3.79 | $3.81 | $3.70 | 51,144 |
| 2016-07-13 | $3.96 | $3.96 | $3.83 | $3.87 | $3.75 | 40,411 |
| 2016-07-12 | $3.88 | $4.09 | $3.55 | $3.93 | $3.81 | 102,709 |
| 2016-07-11 | $3.80 | $3.90 | $3.75 | $3.88 | $3.76 | 112,885 |
| 2016-07-08 | $3.69 | $3.75 | $3.60 | $3.74 | $3.63 | 163,410 |
| 2016-07-07 | $3.76 | $3.76 | $3.65 | $3.69 | $3.58 | 57,191 |
| 2016-07-06 | $3.75 | $3.80 | $3.71 | $3.75 | $3.64 | 101,437 |
| 2016-07-05 | $3.71 | $3.85 | $3.60 | $3.73 | $3.62 | 62,946 |
| 2016-07-01 | $3.72 | $3.85 | $3.70 | $3.75 | $3.64 | 61,392 |
| 2016-06-30 | $3.75 | $3.82 | $3.71 | $3.75 | $3.64 | 72,382 |
| 2016-06-29 | $3.75 | $3.80 | $3.69 | $3.74 | $3.63 | 68,414 |
| 2016-06-28 | $3.70 | $3.82 | $3.70 | $3.71 | $3.60 | 85,632 |
| 2016-06-27 | $3.78 | $3.87 | $3.63 | $3.70 | $3.59 | 121,635 |
| 2016-06-24 | $3.83 | $3.99 | $3.70 | $3.76 | $3.65 | 2,698,155 |
| 2016-06-23 | $3.96 | $4.09 | $3.96 | $3.98 | $3.86 | 189,241 |
| 2016-06-22 | $4.00 | $4.01 | $3.72 | $3.95 | $3.83 | 109,206 |
| 2016-06-21 | $3.92 | $4.06 | $3.86 | $3.96 | $3.84 | 87,483 |
| 2016-06-20 | $3.77 | $3.95 | $3.76 | $3.91 | $3.79 | 65,685 |
| 2016-06-17 | $3.72 | $3.78 | $3.68 | $3.78 | $3.67 | 123,636 |
| 2016-06-16 | $3.69 | $3.76 | $3.64 | $3.76 | $3.65 | 37,888 |
| 2016-06-15 | $3.76 | $3.76 | $3.69 | $3.73 | $3.62 | 20,976 |
| 2016-06-14 | $3.85 | $3.85 | $3.71 | $3.76 | $3.65 | 18,850 |
| 2016-06-13 | $3.85 | $3.88 | $3.71 | $3.83 | $3.72 | 33,430 |
| 2016-06-10 | $3.85 | $3.96 | $3.85 | $3.91 | $3.79 | 27,333 |
| 2016-06-09 | $3.77 | $3.90 | $3.74 | $3.90 | $3.78 | 24,038 |
| 2016-06-08 | $3.74 | $3.85 | $3.74 | $3.81 | $3.70 | 254,324 |
| 2016-06-07 | $3.70 | $3.86 | $3.62 | $3.75 | $3.64 | 58,162 |
| 2016-06-06 | $3.78 | $3.80 | $3.71 | $3.73 | $3.62 | 22,033 |
| 2016-06-03 | $3.77 | $3.80 | $3.72 | $3.74 | $3.63 | 88,560 |
| 2016-06-02 | $3.79 | $3.82 | $3.76 | $3.79 | $3.68 | 19,212 |
| 2016-06-01 | $3.74 | $3.83 | $3.70 | $3.83 | $3.72 | 53,722 |
| 2016-05-31 | $3.78 | $3.83 | $3.78 | $3.78 | $3.67 | 71,783 |
| 2016-05-27 | $3.82 | $3.85 | $3.80 | $3.81 | $3.70 | 5,444 |
| 2016-05-26 | $3.83 | $3.88 | $3.79 | $3.81 | $3.70 | 23,256 |
| 2016-05-25 | $3.87 | $3.90 | $3.75 | $3.85 | $3.73 | 16,900 |
| 2016-05-24 | $3.89 | $3.92 | $3.76 | $3.89 | $3.77 | 57,075 |
| 2016-05-23 | $3.86 | $3.92 | $3.74 | $3.85 | $3.73 | 40,340 |
| 2016-05-20 | $3.85 | $3.94 | $3.82 | $3.89 | $3.77 | 26,799 |
| 2016-05-19 | $3.74 | $3.88 | $3.74 | $3.87 | $3.75 | 29,687 |
| 2016-05-18 | $3.74 | $3.84 | $3.59 | $3.82 | $3.71 | 12,732 |
| 2016-05-17 | $4.00 | $4.00 | $3.74 | $3.78 | $3.67 | 35,844 |
| 2016-05-16 | $4.02 | $4.06 | $4.02 | $4.05 | $3.93 | 17,603 |
| 2016-05-13 | $4.06 | $4.10 | $4.03 | $4.08 | $3.96 | 18,007 |
| 2016-05-12 | $4.06 | $4.10 | $4.03 | $4.05 | $3.93 | 20,373 |
| 2016-05-11 | $4.10 | $4.14 | $4.04 | $4.05 | $3.93 | 20,094 |
| 2016-05-10 | $3.89 | $4.15 | $3.89 | $4.10 | $3.98 | 40,965 |
| 2016-05-09 | $3.99 | $4.10 | $3.75 | $4.09 | $3.97 | 47,844 |
| 2016-05-06 | $4.05 | $4.16 | $4.02 | $4.15 | $4.03 | 46,391 |
| 2016-05-05 | $4.00 | $4.10 | $4.00 | $4.09 | $3.97 | 27,428 |
| 2016-05-04 | $4.09 | $4.10 | $4.02 | $4.03 | $3.91 | 25,322 |
| 2016-05-03 | $4.02 | $4.09 | $4.00 | $4.09 | $3.97 | 22,405 |
| 2016-05-02 | $4.09 | $4.10 | $4.04 | $4.07 | $3.95 | 33,720 |
| 2016-04-29 | $4.05 | $4.10 | $4.00 | $4.10 | $3.98 | 29,530 |
| 2016-04-28 | $4.10 | $4.15 | $4.04 | $4.10 | $3.98 | 19,199 |
| 2016-04-27 | $4.14 | $4.19 | $4.03 | $4.15 | $4.03 | 30,822 |
| 2016-04-26 | $4.20 | $4.20 | $4.16 | $4.17 | $4.05 | 29,072 |
| 2016-04-25 | $4.19 | $4.20 | $4.16 | $4.19 | $4.06 | 18,765 |
| 2016-04-22 | $4.25 | $4.25 | $4.16 | $4.16 | $4.04 | 20,976 |
| 2016-04-21 | $4.17 | $4.24 | $4.13 | $4.21 | $4.08 | 26,654 |
| 2016-04-20 | $4.20 | $4.21 | $4.15 | $4.20 | $4.07 | 24,096 |
| 2016-04-19 | $4.20 | $4.21 | $4.15 | $4.20 | $4.07 | 40,093 |
| 2016-04-18 | $4.15 | $4.23 | $4.13 | $4.16 | $4.04 | 44,786 |
| 2016-04-15 | $4.09 | $4.20 | $4.09 | $4.13 | $4.01 | 50,355 |
| 2016-04-14 | $4.14 | $4.19 | $4.09 | $4.09 | $3.97 | 32,086 |
| 2016-04-13 | $3.92 | $4.24 | $3.90 | $4.19 | $4.06 | 95,533 |
| 2016-04-12 | $4.15 | $4.25 | $3.99 | $4.03 | $3.91 | 48,618 |
| 2016-04-11 | $4.06 | $4.26 | $4.03 | $4.11 | $3.99 | 39,228 |
| 2016-04-08 | $3.90 | $4.23 | $3.83 | $4.08 | $3.96 | 100,168 |
| 2016-04-07 | $3.91 | $3.96 | $3.90 | $3.93 | $3.81 | 29,025 |
| 2016-04-06 | $3.91 | $3.97 | $3.88 | $3.93 | $3.81 | 40,363 |
| 2016-04-05 | $3.89 | $3.99 | $3.86 | $3.88 | $3.76 | 44,021 |
| 2016-04-04 | $3.91 | $4.00 | $3.88 | $3.95 | $3.83 | 33,304 |
| 2016-04-01 | $3.93 | $3.95 | $3.88 | $3.88 | $3.76 | 87,530 |
| 2016-03-31 | $3.96 | $4.02 | $3.93 | $3.93 | $3.81 | 42,522 |
| 2016-03-30 | $4.01 | $4.04 | $3.98 | $3.98 | $3.86 | 47,077 |
| 2016-03-29 | $3.98 | $4.05 | $3.97 | $4.01 | $3.89 | 68,730 |
| 2016-03-28 | $3.94 | $3.99 | $3.93 | $3.99 | $3.87 | 37,534 |
| 2016-03-24 | $3.87 | $3.94 | $3.81 | $3.92 | $3.80 | 52,741 |
| 2016-03-23 | $3.82 | $3.92 | $3.82 | $3.89 | $3.77 | 27,615 |
| 2016-03-22 | $3.94 | $3.95 | $3.87 | $3.90 | $3.78 | 42,588 |
| 2016-03-21 | $3.94 | $3.96 | $3.84 | $3.94 | $3.82 | 32,476 |
| 2016-03-18 | $3.73 | $4.00 | $3.73 | $3.99 | $3.87 | 93,880 |
| 2016-03-17 | $3.72 | $3.80 | $3.70 | $3.80 | $3.69 | 51,087 |
| 2016-03-16 | $3.67 | $3.80 | $3.67 | $3.76 | $3.64 | 66,320 |
| 2016-03-15 | $3.63 | $3.76 | $3.63 | $3.73 | $3.62 | 215,874 |
| 2016-03-14 | $3.66 | $3.82 | $3.65 | $3.75 | $3.64 | 254,843 |
| 2016-03-11 | $3.70 | $3.83 | $3.68 | $3.70 | $3.59 | 76,785 |
| 2016-03-10 | $3.51 | $3.90 | $3.51 | $3.67 | $3.56 | 164,730 |
| 2016-03-09 | $3.30 | $3.33 | $3.25 | $3.31 | $3.21 | 29,563 |
| 2016-03-08 | $3.25 | $3.31 | $3.24 | $3.28 | $3.18 | 30,068 |
| 2016-03-07 | $3.21 | $3.31 | $3.21 | $3.28 | $3.18 | 17,208 |
| 2016-03-04 | $3.33 | $3.40 | $3.25 | $3.25 | $3.15 | 11,968 |
| 2016-03-03 | $3.34 | $3.38 | $3.30 | $3.36 | $3.26 | 17,871 |
| 2016-03-02 | $3.10 | $3.38 | $3.07 | $3.38 | $3.28 | 45,142 |
| 2016-03-01 | $3.14 | $3.21 | $3.06 | $3.09 | $3.00 | 34,806 |
| 2016-02-29 | $3.20 | $3.23 | $3.06 | $3.06 | $2.97 | 30,438 |
| 2016-02-26 | $3.20 | $3.23 | $3.17 | $3.18 | $3.08 | 18,754 |
| 2016-02-25 | $3.18 | $3.22 | $3.18 | $3.22 | $3.12 | 10,217 |
| 2016-02-24 | $3.11 | $3.20 | $3.11 | $3.20 | $3.10 | 8,259 |
| 2016-02-23 | $3.12 | $3.22 | $3.04 | $3.18 | $3.08 | 68,732 |
| 2016-02-22 | $3.16 | $3.19 | $3.08 | $3.10 | $3.01 | 14,116 |
| 2016-02-19 | $3.10 | $3.18 | $3.10 | $3.10 | $3.01 | 27,838 |
| 2016-02-18 | $3.25 | $3.33 | $3.05 | $3.13 | $3.04 | 19,249 |
| 2016-02-17 | $3.23 | $3.29 | $3.19 | $3.23 | $3.13 | 7,465 |
| 2016-02-16 | $3.20 | $3.24 | $3.18 | $3.18 | $3.08 | 12,442 |
| 2016-02-12 | $3.20 | $3.22 | $3.15 | $3.20 | $3.10 | 15,794 |
| 2016-02-11 | $3.23 | $3.23 | $3.18 | $3.18 | $3.08 | 15,856 |
| 2016-02-10 | $3.25 | $3.30 | $3.03 | $3.20 | $3.10 | 35,103 |
| 2016-02-09 | $3.25 | $3.25 | $3.12 | $3.22 | $3.12 | 21,557 |
| 2016-02-08 | $3.45 | $3.49 | $2.88 | $3.30 | $3.20 | 44,728 |
| 2016-02-05 | $3.79 | $3.84 | $3.53 | $3.55 | $3.44 | 34,245 |
| 2016-02-04 | $3.81 | $3.87 | $3.71 | $3.82 | $3.71 | 38,936 |
| 2016-02-03 | $3.91 | $4.00 | $3.86 | $3.87 | $3.75 | 46,815 |
| 2016-02-02 | $3.74 | $3.95 | $3.50 | $3.88 | $3.76 | 32,699 |
| 2016-02-01 | $3.50 | $3.83 | $3.50 | $3.78 | $3.67 | 25,326 |
| 2016-01-29 | $3.60 | $4.00 | $3.60 | $3.83 | $3.72 | 44,480 |
| 2016-01-28 | $3.40 | $3.69 | $3.27 | $3.57 | $3.46 | 53,924 |
| 2016-01-27 | $3.36 | $3.48 | $2.93 | $3.40 | $3.30 | 22,024 |
| 2016-01-26 | $3.35 | $3.42 | $3.25 | $3.34 | $3.24 | 26,745 |
| 2016-01-25 | $3.27 | $3.27 | $3.17 | $3.19 | $3.09 | 16,852 |
| 2016-01-22 | $3.20 | $3.35 | $3.20 | $3.32 | $3.22 | 21,316 |
| 2016-01-21 | $2.92 | $3.22 | $2.91 | $3.20 | $3.10 | 32,313 |
| 2016-01-20 | $2.91 | $2.92 | $2.86 | $2.90 | $2.81 | 11,867 |
| 2016-01-19 | $2.90 | $2.97 | $2.86 | $2.92 | $2.83 | 25,977 |
| 2016-01-15 | $3.03 | $3.03 | $2.88 | $2.93 | $2.84 | 67,925 |
| 2016-01-14 | $3.11 | $3.13 | $3.05 | $3.07 | $2.98 | 15,415 |
| 2016-01-13 | $3.14 | $3.14 | $3.09 | $3.10 | $3.01 | 11,225 |
| 2016-01-12 | $3.15 | $3.21 | $3.08 | $3.11 | $3.02 | 30,104 |
| 2016-01-11 | $3.15 | $3.16 | $3.04 | $3.05 | $2.96 | 27,008 |
| 2016-01-08 | $3.14 | $3.24 | $3.13 | $3.13 | $3.04 | 52,577 |
| 2016-01-07 | $3.20 | $3.22 | $3.13 | $3.13 | $3.04 | 29,988 |
| 2016-01-06 | $3.35 | $3.35 | $3.23 | $3.25 | $3.15 | 30,757 |
| 2016-01-05 | $3.59 | $3.60 | $3.33 | $3.37 | $3.27 | 27,485 |
| 2016-01-04 | $3.60 | $3.61 | $3.51 | $3.57 | $3.46 | 47,543 |
| 2015-12-31 | $3.52 | $3.75 | $3.52 | $3.62 | $3.51 | 40,557 |
| 2015-12-30 | $3.55 | $3.59 | $3.48 | $3.52 | $3.41 | 53,556 |
| 2015-12-29 | $3.50 | $3.51 | $3.44 | $3.48 | $3.38 | 43,592 |
| 2015-12-28 | $3.35 | $3.45 | $3.35 | $3.41 | $3.31 | 59,965 |
| 2015-12-24 | $3.21 | $3.39 | $3.21 | $3.38 | $3.28 | 93,853 |
| 2015-12-23 | $3.31 | $3.43 | $3.07 | $3.21 | $3.11 | 106,963 |
| 2015-12-22 | $3.39 | $3.39 | $3.32 | $3.33 | $3.23 | 28,122 |
| 2015-12-21 | $3.36 | $3.40 | $3.36 | $3.38 | $3.28 | 26,577 |
| 2015-12-18 | $3.38 | $3.47 | $3.34 | $3.35 | $3.25 | 60,842 |
| 2015-12-17 | $3.42 | $3.50 | $3.39 | $3.42 | $3.32 | 28,945 |
| 2015-12-16 | $3.45 | $3.50 | $3.41 | $3.42 | $3.32 | 28,788 |
| 2015-12-15 | $3.50 | $3.53 | $3.44 | $3.44 | $3.34 | 22,630 |
| 2015-12-14 | $3.54 | $3.54 | $3.46 | $3.47 | $3.37 | 18,073 |
| 2015-12-11 | $3.54 | $3.58 | $3.50 | $3.53 | $3.42 | 29,580 |
| 2015-12-10 | $3.53 | $3.58 | $3.52 | $3.52 | $3.41 | 22,659 |
| 2015-12-09 | $3.59 | $3.60 | $3.53 | $3.54 | $3.43 | 20,746 |
| 2015-12-08 | $3.51 | $3.63 | $3.47 | $3.59 | $3.48 | 24,917 |
| 2015-12-07 | $3.52 | $3.54 | $3.47 | $3.48 | $3.38 | 65,742 |
| 2015-12-04 | $3.66 | $3.66 | $3.50 | $3.54 | $3.43 | 36,131 |
| 2015-12-03 | $3.67 | $3.67 | $3.47 | $3.49 | $3.39 | 64,297 |
| 2015-12-02 | $3.69 | $3.71 | $3.60 | $3.67 | $3.56 | 60,262 |
| 2015-12-01 | $3.71 | $3.75 | $3.69 | $3.72 | $3.61 | 35,600 |
| 2015-11-30 | $3.77 | $3.77 | $3.73 | $3.73 | $3.62 | 10,723 |
| 2015-11-27 | $3.74 | $3.77 | $3.68 | $3.77 | $3.66 | 4,716 |
| 2015-11-25 | $3.75 | $3.76 | $3.69 | $3.75 | $3.64 | 11,226 |
| 2015-11-24 | $3.78 | $3.81 | $3.73 | $3.75 | $3.64 | 13,001 |
| 2015-11-23 | $3.75 | $3.81 | $3.75 | $3.81 | $3.70 | 7,318 |
| 2015-11-20 | $3.65 | $3.81 | $3.65 | $3.77 | $3.66 | 33,433 |
| 2015-11-19 | $3.73 | $3.76 | $3.64 | $3.66 | $3.55 | 77,486 |
| 2015-11-18 | $3.70 | $3.79 | $3.64 | $3.74 | $3.63 | 38,155 |
| 2015-11-17 | $3.71 | $3.73 | $3.70 | $3.72 | $3.61 | 28,812 |
| 2015-11-16 | $3.62 | $3.72 | $3.62 | $3.71 | $3.60 | 33,417 |
| 2015-11-13 | $3.60 | $3.69 | $3.60 | $3.65 | $3.54 | 28,203 |
| 2015-11-12 | $3.65 | $3.68 | $3.58 | $3.64 | $3.53 | 25,193 |
| 2015-11-11 | $3.81 | $3.82 | $3.66 | $3.69 | $3.58 | 41,644 |
| 2015-11-10 | $4.20 | $4.20 | $3.71 | $3.75 | $3.64 | 31,029 |
| 2015-11-09 | $3.76 | $3.97 | $3.70 | $3.88 | $3.76 | 81,586 |
| 2015-11-06 | $3.74 | $3.82 | $3.62 | $3.75 | $3.64 | 47,692 |
| 2015-11-05 | $3.88 | $3.96 | $3.81 | $3.81 | $3.70 | 8,627 |
| 2015-11-04 | $3.76 | $3.94 | $3.75 | $3.91 | $3.79 | 22,534 |
| 2015-11-03 | $3.78 | $3.80 | $3.73 | $3.76 | $3.65 | 18,587 |
| 2015-11-02 | $3.66 | $3.81 | $3.66 | $3.77 | $3.66 | 11,655 |
| 2015-10-30 | $3.75 | $3.75 | $3.64 | $3.67 | $3.56 | 38,833 |
| 2015-10-29 | $3.75 | $3.77 | $3.69 | $3.72 | $3.61 | 8,320 |
| 2015-10-28 | $3.73 | $3.79 | $3.67 | $3.79 | $3.68 | 9,227 |
| 2015-10-27 | $3.70 | $3.78 | $3.67 | $3.76 | $3.65 | 8,873 |
| 2015-10-26 | $3.87 | $3.87 | $3.68 | $3.71 | $3.60 | 53,454 |
| 2015-10-23 | $3.82 | $3.86 | $3.81 | $3.84 | $3.73 | 20,660 |
| 2015-10-22 | $3.94 | $3.94 | $3.83 | $3.85 | $3.73 | 21,479 |
| 2015-10-21 | $3.88 | $3.98 | $3.84 | $3.92 | $3.80 | 13,971 |
| 2015-10-20 | $3.82 | $3.91 | $3.81 | $3.91 | $3.79 | 7,662 |
| 2015-10-19 | $3.83 | $3.85 | $3.78 | $3.84 | $3.73 | 16,485 |
| 2015-10-16 | $3.87 | $3.89 | $3.79 | $3.85 | $3.73 | 18,570 |
| 2015-10-15 | $3.89 | $3.95 | $3.78 | $3.88 | $3.76 | 28,530 |
| 2015-10-14 | $3.80 | $3.91 | $3.80 | $3.89 | $3.77 | 15,201 |
| 2015-10-13 | $3.96 | $3.96 | $3.80 | $3.82 | $3.71 | 58,737 |
| 2015-10-12 | $4.04 | $4.04 | $3.81 | $3.85 | $3.73 | 27,291 |
| 2015-10-09 | $3.96 | $4.07 | $3.91 | $4.07 | $3.95 | 15,589 |
| 2015-10-08 | $4.00 | $4.00 | $3.87 | $3.92 | $3.80 | 12,509 |
| 2015-10-07 | $3.88 | $4.07 | $3.85 | $3.98 | $3.86 | 54,410 |
| 2015-10-06 | $3.93 | $3.93 | $3.79 | $3.90 | $3.78 | 22,784 |
| 2015-10-05 | $3.88 | $4.00 | $3.87 | $3.97 | $3.85 | 30,817 |
| 2015-10-02 | $3.77 | $3.91 | $3.76 | $3.90 | $3.78 | 38,635 |
| 2015-10-01 | $3.94 | $3.99 | $3.76 | $3.80 | $3.69 | 29,726 |
| 2015-09-30 | $3.93 | $4.06 | $3.91 | $3.91 | $3.79 | 25,944 |
| 2015-09-29 | $3.99 | $3.99 | $3.82 | $3.90 | $3.78 | 37,487 |
| 2015-09-28 | $4.13 | $4.13 | $3.87 | $3.96 | $3.84 | 29,092 |
| 2015-09-25 | $4.34 | $4.35 | $4.10 | $4.14 | $4.02 | 90,723 |
| 2015-09-24 | $4.29 | $4.48 | $4.25 | $4.33 | $4.20 | 57,231 |
| 2015-09-23 | $4.30 | $4.34 | $4.25 | $4.31 | $4.18 | 40,380 |
| 2015-09-22 | $4.28 | $4.33 | $4.20 | $4.30 | $4.17 | 62,703 |
| 2015-09-21 | $4.38 | $4.39 | $4.30 | $4.35 | $4.22 | 60,224 |
| 2015-09-18 | $4.42 | $4.47 | $4.29 | $4.37 | $4.24 | 95,349 |
| 2015-09-17 | $4.32 | $4.52 | $4.27 | $4.46 | $4.33 | 83,614 |
| 2015-09-16 | $4.18 | $4.36 | $4.10 | $4.32 | $4.19 | 54,447 |
| 2015-09-15 | $4.04 | $4.28 | $4.04 | $4.24 | $4.11 | 54,988 |
| 2015-09-14 | $4.10 | $4.12 | $4.01 | $4.11 | $3.99 | 42,575 |
| 2015-09-11 | $3.73 | $4.10 | $3.73 | $4.08 | $3.96 | 83,545 |
| 2015-09-10 | $3.69 | $3.79 | $3.68 | $3.77 | $3.66 | 102,062 |
| 2015-09-09 | $3.77 | $3.77 | $3.66 | $3.69 | $3.58 | 68,908 |
| 2015-09-08 | $3.76 | $3.78 | $3.71 | $3.74 | $3.63 | 60,977 |
Information Services Group Inc (III) News Headlines
Recent Information Services Group Inc (III) News
Similar Companies to Information Services Group Inc (III) in the Information Technology Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Infosys Ltd | INFY | Information Technology Services | Technology | 871,299 |
| Accenture plc - Class A | ACN | Information Technology Services | Technology | 475,000 |
| International Business Machines Corp | IBM | Information Technology Services | Technology | 380,300 |
| Cognizant Technology Solutions Corp - Class A | CTSH | Information Technology Services | Technology | 270,000 |
| DXC Technology Company | DXC | Information Technology Services | Technology | 260,000 |
| Wipro Ltd | WIT | Information Technology Services | Technology | 176,000 |
| Conduent Inc | CNDT | Information Technology Services | Technology | 93,000 |
| 9F Inc | JFU | Information Technology Services | Technology | 80,000 |
| CGI Inc - Class A | GIB | Information Technology Services | Technology | 68,000 |
| Genpact Ltd | G | Information Technology Services | Technology | 67,000 |