Brasilagro Companhia Brasileira De Propriedade Agricola (LND) Exchange: NYSE
Data as of May 2, 2024
$5.01 ($0.21) 4.38%
Brasilagro Companhia Brasileira De Propriedade Agricola - Daily Information
Click for more stock information on Brasilagro Companhia Brasileira De Propriedade Agricola.| Daily Information | Data |
|---|---|
| Date | May 2, 2024 |
| Open | $4.80 |
| Previous Close | $5.01 |
| High | $5.02 |
| Low | $4.80 |
| Adjusted Open | $4.80 |
| Previous Adjusted Close | $5.01 |
| Adjusted High | $5.02 |
| Adjusted Low | $4.80 |
About Brasilagro Companhia Brasileira De Propriedade Agricola (LND)
No Description Available
Invest in Brasilagro Companhia Brasileira De Propriedade Agricola (LND)
Historical Stock Data for Brasilagro Companhia Brasileira De Propriedade Agricola (LND)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $4.80 | $5.02 | $4.80 | $5.01 | $5.01 | 54,263 |
| 2024-04-18 | $4.81 | $4.83 | $4.74 | $4.80 | $4.80 | 20,196 |
| 2024-04-17 | $4.82 | $4.82 | $4.72 | $4.74 | $4.74 | 34,679 |
| 2024-04-16 | $4.75 | $4.82 | $4.66 | $4.82 | $4.82 | 51,235 |
| 2024-04-15 | $4.78 | $4.78 | $4.73 | $4.75 | $4.75 | 35,542 |
| 2024-04-12 | $4.92 | $4.92 | $4.78 | $4.81 | $4.81 | 54,252 |
| 2024-04-11 | $4.91 | $5.10 | $4.85 | $4.95 | $4.95 | 69,026 |
| 2024-04-10 | $5.11 | $5.11 | $4.90 | $4.95 | $4.95 | 30,654 |
| 2024-04-09 | $5.01 | $5.10 | $5.01 | $5.10 | $5.10 | 31,921 |
| 2024-04-08 | $4.88 | $4.96 | $4.88 | $4.96 | $4.96 | 62,652 |
| 2024-04-05 | $4.92 | $4.94 | $4.83 | $4.88 | $4.88 | 31,159 |
| 2024-04-04 | $4.92 | $5.01 | $4.90 | $4.92 | $4.92 | 78,094 |
| 2024-04-03 | $4.91 | $4.93 | $4.80 | $4.93 | $4.93 | 24,075 |
| 2024-04-02 | $4.94 | $4.97 | $4.90 | $4.92 | $4.92 | 27,708 |
| 2024-04-01 | $4.96 | $4.98 | $4.88 | $4.98 | $4.98 | 32,769 |
| 2024-03-28 | $4.95 | $4.97 | $4.89 | $4.97 | $4.97 | 25,779 |
| 2024-03-27 | $4.86 | $4.95 | $4.86 | $4.95 | $4.95 | 77,901 |
| 2024-03-26 | $4.83 | $4.83 | $4.77 | $4.82 | $4.82 | 59,755 |
| 2024-03-25 | $4.76 | $4.78 | $4.76 | $4.76 | $4.76 | 20,076 |
| 2024-03-22 | $4.80 | $4.80 | $4.70 | $4.76 | $4.76 | 23,161 |
| 2024-03-21 | $4.76 | $4.80 | $4.75 | $4.78 | $4.78 | 46,927 |
| 2024-03-20 | $4.73 | $4.77 | $4.70 | $4.77 | $4.77 | 43,875 |
| 2024-03-19 | $4.69 | $4.72 | $4.69 | $4.70 | $4.70 | 36,895 |
| 2024-03-18 | $4.74 | $4.74 | $4.68 | $4.70 | $4.70 | 41,133 |
| 2024-03-15 | $4.72 | $4.74 | $4.71 | $4.71 | $4.71 | 14,351 |
| 2024-03-14 | $4.79 | $4.79 | $4.73 | $4.75 | $4.75 | 30,083 |
| 2024-03-13 | $4.81 | $4.81 | $4.76 | $4.79 | $4.79 | 15,428 |
| 2024-03-12 | $4.83 | $4.83 | $4.77 | $4.78 | $4.78 | 14,875 |
| 2024-03-11 | $4.79 | $4.83 | $4.77 | $4.83 | $4.83 | 121,661 |
| 2024-03-08 | $4.80 | $4.82 | $4.78 | $4.80 | $4.80 | 40,559 |
| 2024-03-07 | $4.80 | $4.83 | $4.80 | $4.81 | $4.81 | 61,874 |
| 2024-03-06 | $4.79 | $4.81 | $4.76 | $4.81 | $4.81 | 54,668 |
| 2024-03-05 | $4.81 | $4.85 | $4.79 | $4.79 | $4.79 | 56,260 |
| 2024-03-04 | $4.78 | $4.81 | $4.77 | $4.81 | $4.81 | 52,301 |
| 2024-03-01 | $4.82 | $4.82 | $4.76 | $4.79 | $4.79 | 22,056 |
| 2024-02-29 | $4.75 | $4.80 | $4.72 | $4.80 | $4.80 | 32,970 |
| 2024-02-28 | $4.81 | $4.85 | $4.76 | $4.79 | $4.79 | 43,459 |
| 2024-02-27 | $4.83 | $4.84 | $4.78 | $4.78 | $4.78 | 14,419 |
| 2024-02-26 | $4.73 | $4.76 | $4.70 | $4.72 | $4.72 | 18,611 |
| 2024-02-23 | $4.80 | $4.81 | $4.72 | $4.73 | $4.73 | 39,383 |
| 2024-02-22 | $4.83 | $4.87 | $4.80 | $4.80 | $4.80 | 27,361 |
| 2024-02-21 | $4.89 | $4.89 | $4.79 | $4.80 | $4.80 | 22,103 |
| 2024-02-20 | $4.80 | $4.86 | $4.79 | $4.83 | $4.83 | 29,990 |
| 2024-02-16 | $4.75 | $4.84 | $4.72 | $4.81 | $4.81 | 132,041 |
| 2024-02-15 | $4.80 | $4.87 | $4.78 | $4.87 | $4.87 | 64,144 |
| 2024-02-14 | $4.96 | $4.98 | $4.72 | $4.77 | $4.77 | 81,297 |
| 2024-02-13 | $4.91 | $4.96 | $4.77 | $4.86 | $4.86 | 26,087 |
| 2024-02-12 | $4.94 | $4.97 | $4.87 | $4.96 | $4.96 | 21,613 |
| 2024-02-09 | $4.83 | $4.90 | $4.82 | $4.86 | $4.86 | 46,564 |
| 2024-02-08 | $4.92 | $4.95 | $4.82 | $4.95 | $4.95 | 89,020 |
| 2024-02-07 | $4.96 | $5.00 | $4.91 | $4.96 | $4.96 | 104,006 |
| 2024-02-06 | $4.90 | $4.98 | $4.90 | $4.90 | $4.90 | 31,311 |
| 2024-02-05 | $5.04 | $5.04 | $4.88 | $4.91 | $4.91 | 50,153 |
| 2024-02-02 | $4.98 | $5.05 | $4.97 | $5.04 | $5.04 | 35,802 |
| 2024-02-01 | $5.02 | $5.06 | $4.92 | $5.01 | $5.01 | 44,378 |
| 2024-01-31 | $5.12 | $5.12 | $4.96 | $5.02 | $5.02 | 29,011 |
| 2024-01-30 | $5.00 | $5.09 | $4.97 | $5.09 | $5.09 | 21,985 |
| 2024-01-29 | $5.12 | $5.12 | $4.98 | $5.03 | $5.03 | 34,118 |
| 2024-01-26 | $5.10 | $5.12 | $5.07 | $5.10 | $5.10 | 69,418 |
| 2024-01-25 | $5.12 | $5.14 | $5.06 | $5.10 | $5.10 | 51,373 |
| 2024-01-24 | $5.18 | $5.20 | $5.02 | $5.02 | $5.02 | 41,837 |
| 2024-01-23 | $5.00 | $5.11 | $4.99 | $5.08 | $5.08 | 30,171 |
| 2024-01-22 | $4.97 | $4.99 | $4.92 | $4.99 | $4.99 | 25,827 |
| 2024-01-19 | $5.02 | $5.06 | $4.99 | $5.04 | $5.04 | 27,997 |
| 2024-01-18 | $5.01 | $5.02 | $4.97 | $4.99 | $4.99 | 17,028 |
| 2024-01-17 | $5.13 | $5.13 | $5.05 | $5.08 | $5.08 | 21,935 |
| 2024-01-16 | $5.11 | $5.11 | $5.01 | $5.06 | $5.06 | 43,623 |
| 2024-01-12 | $5.22 | $5.23 | $5.08 | $5.16 | $5.16 | 37,107 |
| 2024-01-11 | $5.15 | $5.15 | $5.00 | $5.13 | $5.13 | 39,582 |
| 2024-01-10 | $5.11 | $5.14 | $5.08 | $5.12 | $5.12 | 26,767 |
| 2024-01-09 | $5.18 | $5.23 | $5.12 | $5.19 | $5.19 | 19,581 |
| 2024-01-08 | $5.28 | $5.28 | $5.21 | $5.23 | $5.23 | 37,760 |
| 2024-01-05 | $5.21 | $5.30 | $5.15 | $5.22 | $5.22 | 66,209 |
| 2024-01-04 | $5.17 | $5.23 | $5.17 | $5.21 | $5.21 | 34,864 |
| 2024-01-03 | $5.25 | $5.30 | $5.20 | $5.22 | $5.22 | 40,189 |
| 2024-01-02 | $5.35 | $5.40 | $5.25 | $5.29 | $5.29 | 27,098 |
| 2023-12-29 | $5.41 | $5.43 | $5.24 | $5.28 | $5.28 | 27,774 |
| 2023-12-28 | $5.55 | $5.55 | $5.42 | $5.43 | $5.43 | 94,657 |
| 2023-12-27 | $5.36 | $5.52 | $5.35 | $5.50 | $5.50 | 76,237 |
| 2023-12-26 | $5.22 | $5.41 | $5.16 | $5.36 | $5.36 | 93,805 |
| 2023-12-22 | $5.20 | $5.29 | $5.20 | $5.20 | $5.20 | 74,381 |
| 2023-12-21 | $5.34 | $5.34 | $5.19 | $5.23 | $5.23 | 106,257 |
| 2023-12-20 | $5.48 | $5.48 | $5.20 | $5.20 | $5.20 | 115,575 |
| 2023-12-19 | $5.40 | $5.46 | $5.31 | $5.43 | $5.43 | 39,339 |
| 2023-12-18 | $5.35 | $5.35 | $5.19 | $5.25 | $5.25 | 27,277 |
| 2023-12-15 | $5.18 | $5.26 | $5.16 | $5.25 | $5.25 | 13,968 |
| 2023-12-14 | $5.13 | $5.30 | $5.13 | $5.20 | $5.20 | 72,132 |
| 2023-12-13 | $4.93 | $5.12 | $4.93 | $5.08 | $5.08 | 24,751 |
| 2023-12-12 | $4.95 | $4.97 | $4.89 | $4.95 | $4.95 | 77,920 |
| 2023-12-11 | $5.00 | $5.00 | $4.90 | $4.95 | $4.95 | 36,744 |
| 2023-12-08 | $5.00 | $5.01 | $4.94 | $5.00 | $5.00 | 32,605 |
| 2023-12-07 | $4.99 | $5.00 | $4.95 | $5.00 | $5.00 | 18,155 |
| 2023-12-06 | $5.00 | $5.08 | $4.91 | $4.95 | $4.95 | 34,940 |
| 2023-12-05 | $5.00 | $5.02 | $4.93 | $4.98 | $4.98 | 69,379 |
| 2023-12-04 | $5.00 | $5.08 | $4.97 | $5.02 | $5.02 | 193,761 |
| 2023-12-01 | $4.85 | $5.05 | $4.82 | $5.01 | $5.01 | 132,404 |
| 2023-11-30 | $4.84 | $4.87 | $4.82 | $4.85 | $4.85 | 60,041 |
| 2023-11-29 | $4.86 | $4.96 | $4.85 | $4.85 | $4.85 | 61,138 |
| 2023-11-28 | $4.86 | $4.96 | $4.85 | $4.86 | $4.86 | 120,410 |
| 2023-11-27 | $4.95 | $5.00 | $4.85 | $4.87 | $4.87 | 103,432 |
| 2023-11-24 | $5.00 | $5.00 | $4.86 | $4.95 | $4.95 | 44,226 |
| 2023-11-22 | $4.95 | $4.95 | $4.85 | $4.92 | $4.92 | 48,403 |
| 2023-11-21 | $5.00 | $5.00 | $4.83 | $4.90 | $4.90 | 62,296 |
| 2023-11-20 | $4.99 | $5.05 | $4.91 | $5.05 | $5.05 | 27,603 |
| 2023-11-17 | $4.99 | $4.99 | $4.91 | $4.93 | $4.93 | 30,104 |
| 2023-11-16 | $5.07 | $5.07 | $4.95 | $4.99 | $4.99 | 38,705 |
| 2023-11-15 | $5.01 | $5.08 | $4.92 | $4.96 | $4.96 | 31,343 |
| 2023-11-14 | $5.00 | $5.03 | $4.96 | $5.00 | $5.00 | 57,121 |
| 2023-11-13 | $4.83 | $4.92 | $4.83 | $4.83 | $4.83 | 41,329 |
| 2023-11-10 | $5.00 | $5.01 | $4.87 | $4.91 | $4.91 | 50,762 |
| 2023-11-09 | $4.98 | $5.09 | $4.94 | $5.01 | $5.01 | 110,662 |
| 2023-11-08 | $4.97 | $5.07 | $4.89 | $4.90 | $4.90 | 102,466 |
| 2023-11-07 | $5.17 | $5.27 | $5.15 | $5.25 | $5.25 | 39,155 |
| 2023-11-06 | $5.12 | $5.19 | $5.09 | $5.13 | $5.13 | 22,395 |
| 2023-11-03 | $5.05 | $5.16 | $4.99 | $5.12 | $5.12 | 39,352 |
| 2023-11-02 | $4.96 | $5.04 | $4.92 | $4.98 | $4.98 | 33,545 |
| 2023-11-01 | $4.90 | $4.93 | $4.82 | $4.92 | $4.92 | 43,711 |
| 2023-10-31 | $4.78 | $4.85 | $4.77 | $4.84 | $4.84 | 62,441 |
| 2023-10-30 | $4.84 | $4.91 | $4.73 | $4.79 | $4.79 | 104,787 |
| 2023-10-27 | $5.03 | $5.06 | $4.81 | $4.84 | $4.84 | 54,042 |
| 2023-10-26 | $5.02 | $5.03 | $4.89 | $5.01 | $5.01 | 63,898 |
| 2023-10-25 | $5.20 | $5.32 | $4.92 | $5.01 | $5.01 | 116,310 |
| 2023-10-24 | $5.91 | $6.00 | $5.87 | $5.98 | $5.30 | 87,094 |
| 2023-10-23 | $5.75 | $5.90 | $5.75 | $5.87 | $5.20 | 89,470 |
| 2023-10-20 | $5.73 | $5.82 | $5.65 | $5.75 | $5.10 | 45,913 |
| 2023-10-19 | $5.77 | $5.78 | $5.62 | $5.74 | $5.09 | 43,747 |
| 2023-10-18 | $5.78 | $5.78 | $5.59 | $5.75 | $5.10 | 65,235 |
| 2023-10-17 | $5.74 | $5.83 | $5.70 | $5.76 | $5.11 | 103,271 |
| 2023-10-16 | $5.63 | $5.79 | $5.55 | $5.75 | $5.10 | 116,366 |
| 2023-10-13 | $5.71 | $5.71 | $5.58 | $5.60 | $4.96 | 21,283 |
| 2023-10-12 | $5.90 | $5.90 | $5.61 | $5.67 | $5.03 | 34,419 |
| 2023-10-11 | $5.66 | $5.66 | $5.50 | $5.63 | $4.99 | 22,421 |
| 2023-10-10 | $5.60 | $5.75 | $5.60 | $5.74 | $5.09 | 42,246 |
| 2023-10-09 | $5.54 | $5.54 | $5.41 | $5.46 | $4.84 | 36,641 |
| 2023-10-06 | $5.41 | $5.54 | $5.34 | $5.51 | $4.88 | 25,235 |
| 2023-10-05 | $5.50 | $5.55 | $5.36 | $5.55 | $4.92 | 26,126 |
| 2023-10-04 | $5.40 | $5.54 | $5.40 | $5.50 | $4.88 | 30,968 |
| 2023-10-03 | $5.54 | $5.54 | $5.41 | $5.42 | $4.81 | 34,451 |
| 2023-10-02 | $5.65 | $5.65 | $5.47 | $5.57 | $4.94 | 40,823 |
| 2023-09-29 | $5.61 | $5.68 | $5.58 | $5.68 | $5.04 | 39,451 |
| 2023-09-28 | $5.42 | $5.55 | $5.39 | $5.51 | $4.88 | 18,111 |
| 2023-09-27 | $5.48 | $5.52 | $5.36 | $5.48 | $4.86 | 36,351 |
| 2023-09-26 | $5.60 | $5.60 | $5.44 | $5.46 | $4.84 | 45,179 |
| 2023-09-25 | $5.58 | $5.65 | $5.57 | $5.65 | $5.01 | 24,601 |
| 2023-09-22 | $5.64 | $5.67 | $5.60 | $5.60 | $4.96 | 24,678 |
| 2023-09-21 | $5.71 | $5.71 | $5.60 | $5.62 | $4.98 | 70,249 |
| 2023-09-20 | $5.70 | $5.81 | $5.70 | $5.76 | $5.11 | 43,785 |
| 2023-09-19 | $5.76 | $5.83 | $5.65 | $5.67 | $5.03 | 66,830 |
| 2023-09-18 | $5.69 | $5.77 | $5.65 | $5.72 | $5.07 | 39,658 |
| 2023-09-15 | $5.70 | $5.75 | $5.66 | $5.69 | $5.04 | 34,843 |
| 2023-09-14 | $5.56 | $5.77 | $5.56 | $5.66 | $5.02 | 70,656 |
| 2023-09-13 | $5.83 | $5.95 | $5.50 | $5.52 | $4.89 | 119,727 |
| 2023-09-12 | $5.48 | $5.88 | $5.48 | $5.77 | $5.12 | 231,201 |
| 2023-09-11 | $5.33 | $5.49 | $5.27 | $5.49 | $4.87 | 103,420 |
| 2023-09-08 | $5.24 | $5.27 | $5.18 | $5.25 | $4.65 | 66,191 |
| 2023-09-07 | $5.10 | $5.29 | $4.91 | $5.11 | $4.53 | 21,287 |
| 2023-09-06 | $5.19 | $5.36 | $5.11 | $5.11 | $4.53 | 168,683 |
| 2023-09-05 | $4.88 | $4.96 | $4.83 | $4.95 | $4.39 | 24,138 |
| 2023-09-01 | $4.83 | $4.95 | $4.83 | $4.93 | $4.37 | 51,277 |
| 2023-08-31 | $4.90 | $4.93 | $4.82 | $4.89 | $4.34 | 35,816 |
| 2023-08-30 | $5.02 | $5.16 | $4.97 | $4.98 | $4.42 | 78,883 |
| 2023-08-29 | $5.06 | $5.06 | $4.97 | $5.00 | $4.43 | 53,643 |
| 2023-08-28 | $5.12 | $5.12 | $4.96 | $5.03 | $4.46 | 47,213 |
| 2023-08-25 | $4.97 | $5.06 | $4.93 | $5.04 | $4.47 | 14,732 |
| 2023-08-24 | $5.16 | $5.17 | $4.99 | $5.02 | $4.45 | 27,097 |
| 2023-08-23 | $5.00 | $5.17 | $5.00 | $5.15 | $4.57 | 31,561 |
| 2023-08-22 | $4.88 | $5.00 | $4.85 | $5.00 | $4.43 | 47,906 |
| 2023-08-21 | $4.80 | $4.83 | $4.72 | $4.76 | $4.22 | 26,920 |
| 2023-08-18 | $4.70 | $4.85 | $4.68 | $4.80 | $4.26 | 67,170 |
| 2023-08-17 | $4.77 | $4.83 | $4.68 | $4.75 | $4.21 | 20,820 |
| 2023-08-16 | $4.72 | $4.91 | $4.70 | $4.80 | $4.26 | 65,898 |
| 2023-08-15 | $4.74 | $4.82 | $4.72 | $4.78 | $4.24 | 27,817 |
| 2023-08-14 | $4.99 | $4.99 | $4.85 | $4.87 | $4.31 | 133,880 |
| 2023-08-11 | $5.21 | $5.21 | $5.07 | $5.10 | $5.10 | 18,193 |
| 2023-08-10 | $5.25 | $5.30 | $5.17 | $5.18 | $5.18 | 18,026 |
| 2023-08-09 | $5.30 | $5.30 | $5.18 | $5.20 | $5.20 | 28,686 |
| 2023-08-08 | $5.35 | $5.36 | $5.24 | $5.36 | $5.36 | 52,362 |
| 2023-08-07 | $5.33 | $5.35 | $5.22 | $5.30 | $5.30 | 40,423 |
| 2023-08-04 | $5.49 | $5.50 | $5.34 | $5.34 | $5.34 | 20,538 |
| 2023-08-03 | $5.37 | $5.48 | $5.37 | $5.48 | $5.48 | 41,415 |
| 2023-08-02 | $5.56 | $5.56 | $5.38 | $5.45 | $5.45 | 18,548 |
| 2023-08-01 | $5.44 | $5.52 | $5.41 | $5.50 | $5.50 | 77,853 |
| 2023-07-31 | $5.53 | $5.54 | $5.42 | $5.46 | $5.46 | 62,084 |
| 2023-07-28 | $5.51 | $5.53 | $5.43 | $5.49 | $5.49 | 33,051 |
| 2023-07-27 | $5.54 | $5.66 | $5.46 | $5.52 | $5.52 | 50,145 |
| 2023-07-26 | $5.40 | $5.60 | $5.40 | $5.60 | $5.60 | 29,904 |
| 2023-07-25 | $5.47 | $5.48 | $5.35 | $5.41 | $5.41 | 22,159 |
| 2023-07-24 | $5.30 | $5.49 | $5.30 | $5.46 | $5.46 | 20,695 |
| 2023-07-21 | $5.34 | $5.40 | $5.31 | $5.32 | $5.32 | 14,993 |
| 2023-07-20 | $5.35 | $5.35 | $5.26 | $5.35 | $5.35 | 51,136 |
| 2023-07-19 | $5.35 | $5.35 | $5.23 | $5.34 | $5.34 | 42,674 |
| 2023-07-18 | $5.32 | $5.32 | $5.22 | $5.25 | $5.25 | 20,792 |
| 2023-07-17 | $5.10 | $5.26 | $5.10 | $5.25 | $5.25 | 85,618 |
| 2023-07-14 | $5.32 | $5.32 | $5.13 | $5.18 | $5.18 | 27,869 |
| 2023-07-13 | $5.30 | $5.32 | $5.19 | $5.26 | $5.26 | 26,247 |
| 2023-07-12 | $5.30 | $5.45 | $5.20 | $5.23 | $5.23 | 47,654 |
| 2023-07-11 | $5.17 | $5.29 | $5.11 | $5.29 | $5.29 | 28,297 |
| 2023-07-10 | $5.37 | $5.42 | $5.24 | $5.26 | $5.26 | 31,450 |
| 2023-07-07 | $5.32 | $5.43 | $5.27 | $5.39 | $5.39 | 41,878 |
| 2023-07-06 | $5.32 | $5.34 | $5.16 | $5.20 | $5.20 | 28,744 |
| 2023-07-05 | $5.30 | $5.38 | $5.26 | $5.32 | $5.32 | 41,380 |
| 2023-07-03 | $5.26 | $5.30 | $5.21 | $5.27 | $5.27 | 19,845 |
| 2023-06-30 | $5.05 | $5.26 | $5.05 | $5.18 | $5.18 | 35,513 |
| 2023-06-29 | $5.03 | $5.03 | $4.98 | $5.00 | $5.00 | 23,676 |
| 2023-06-28 | $5.05 | $5.10 | $4.96 | $4.99 | $4.99 | 79,589 |
| 2023-06-27 | $5.24 | $5.35 | $5.07 | $5.10 | $5.10 | 55,263 |
| 2023-06-26 | $5.38 | $5.45 | $5.28 | $5.33 | $5.33 | 46,948 |
| 2023-06-23 | $5.29 | $5.39 | $5.25 | $5.32 | $5.32 | 37,062 |
| 2023-06-22 | $5.18 | $5.24 | $5.12 | $5.24 | $5.24 | 15,957 |
| 2023-06-21 | $5.21 | $5.26 | $5.16 | $5.21 | $5.21 | 39,113 |
| 2023-06-20 | $5.27 | $5.28 | $5.16 | $5.20 | $5.20 | 55,953 |
| 2023-06-16 | $4.90 | $5.04 | $4.90 | $5.02 | $5.02 | 32,502 |
| 2023-06-15 | $4.95 | $4.97 | $4.90 | $4.93 | $4.93 | 34,882 |
| 2023-06-14 | $4.85 | $4.94 | $4.76 | $4.92 | $4.92 | 70,007 |
| 2023-06-13 | $4.81 | $4.85 | $4.76 | $4.76 | $4.76 | 22,993 |
| 2023-06-12 | $4.86 | $4.86 | $4.73 | $4.83 | $4.83 | 59,100 |
| 2023-06-09 | $4.97 | $4.97 | $4.79 | $4.87 | $4.87 | 27,679 |
| 2023-06-08 | $4.93 | $4.97 | $4.84 | $4.96 | $4.96 | 32,160 |
| 2023-06-07 | $4.81 | $4.88 | $4.74 | $4.88 | $4.88 | 74,683 |
| 2023-06-06 | $4.68 | $4.78 | $4.63 | $4.77 | $4.77 | 44,928 |
| 2023-06-05 | $4.60 | $4.71 | $4.60 | $4.66 | $4.66 | 42,200 |
| 2023-06-02 | $4.59 | $4.75 | $4.59 | $4.60 | $4.60 | 40,612 |
| 2023-06-01 | $4.61 | $4.61 | $4.52 | $4.54 | $4.54 | 24,394 |
| 2023-05-31 | $4.53 | $4.58 | $4.49 | $4.53 | $4.53 | 53,878 |
| 2023-05-30 | $4.65 | $4.68 | $4.58 | $4.58 | $4.58 | 31,250 |
| 2023-05-26 | $4.60 | $4.69 | $4.60 | $4.64 | $4.64 | 12,523 |
| 2023-05-25 | $4.73 | $4.79 | $4.59 | $4.60 | $4.60 | 56,922 |
| 2023-05-24 | $4.79 | $4.79 | $4.71 | $4.75 | $4.75 | 36,848 |
| 2023-05-23 | $4.71 | $4.76 | $4.66 | $4.71 | $4.71 | 17,877 |
| 2023-05-22 | $4.70 | $4.79 | $4.70 | $4.73 | $4.73 | 38,130 |
| 2023-05-19 | $4.81 | $4.81 | $4.67 | $4.67 | $4.67 | 26,185 |
| 2023-05-18 | $4.75 | $4.78 | $4.65 | $4.77 | $4.77 | 59,774 |
| 2023-05-17 | $4.70 | $4.74 | $4.61 | $4.73 | $4.73 | 38,049 |
| 2023-05-16 | $4.78 | $4.78 | $4.63 | $4.63 | $4.63 | 15,540 |
| 2023-05-15 | $4.81 | $4.81 | $4.64 | $4.78 | $4.78 | 19,278 |
| 2023-05-12 | $4.71 | $4.80 | $4.69 | $4.74 | $4.74 | 24,877 |
| 2023-05-11 | $4.63 | $4.69 | $4.50 | $4.63 | $4.63 | 38,554 |
| 2023-05-10 | $4.76 | $4.76 | $4.59 | $4.60 | $4.60 | 75,072 |
| 2023-05-09 | $4.70 | $4.75 | $4.65 | $4.72 | $4.72 | 23,047 |
| 2023-05-08 | $4.78 | $4.78 | $4.71 | $4.71 | $4.71 | 15,184 |
| 2023-05-05 | $4.73 | $4.79 | $4.64 | $4.76 | $4.76 | 50,484 |
| 2023-05-04 | $4.64 | $4.65 | $4.55 | $4.62 | $4.62 | 46,631 |
| 2023-05-03 | $4.66 | $4.67 | $4.56 | $4.61 | $4.61 | 49,011 |
| 2023-05-02 | $4.81 | $4.81 | $4.55 | $4.59 | $4.59 | 38,667 |
| 2023-05-01 | $4.81 | $4.82 | $4.70 | $4.72 | $4.72 | 15,869 |
| 2023-04-28 | $4.64 | $4.78 | $4.64 | $4.77 | $4.77 | 23,058 |
| 2023-04-27 | $4.60 | $4.71 | $4.60 | $4.64 | $4.64 | 31,661 |
| 2023-04-26 | $4.68 | $4.68 | $4.56 | $4.60 | $4.60 | 41,207 |
| 2023-04-25 | $4.67 | $4.67 | $4.57 | $4.60 | $4.60 | 217,691 |
| 2023-04-24 | $4.82 | $4.82 | $4.67 | $4.67 | $4.67 | 87,552 |
| 2023-04-21 | $4.81 | $4.89 | $4.80 | $4.84 | $4.84 | 18,192 |
| 2023-04-20 | $4.87 | $4.94 | $4.79 | $4.81 | $4.81 | 46,973 |
| 2023-04-19 | $5.00 | $5.00 | $4.78 | $4.80 | $4.80 | 45,420 |
| 2023-04-18 | $5.13 | $5.13 | $5.00 | $5.05 | $5.05 | 40,791 |
| 2023-04-17 | $5.06 | $5.14 | $5.06 | $5.12 | $5.12 | 27,031 |
| 2023-04-14 | $4.95 | $5.07 | $4.95 | $5.06 | $5.06 | 40,850 |
| 2023-04-13 | $5.00 | $5.04 | $4.95 | $4.99 | $4.99 | 39,860 |
| 2023-04-12 | $5.08 | $5.17 | $4.98 | $4.99 | $4.99 | 139,888 |
| 2023-04-11 | $4.88 | $5.00 | $4.87 | $4.92 | $4.92 | 74,924 |
| 2023-04-10 | $4.76 | $4.81 | $4.69 | $4.79 | $4.79 | 48,642 |
| 2023-04-06 | $4.65 | $4.82 | $4.64 | $4.82 | $4.82 | 36,086 |
| 2023-04-05 | $4.90 | $4.90 | $4.61 | $4.66 | $4.66 | 78,425 |
| 2023-04-04 | $4.82 | $4.99 | $4.73 | $4.99 | $4.99 | 63,267 |
| 2023-04-03 | $4.81 | $4.81 | $4.74 | $4.77 | $4.77 | 24,371 |
| 2023-03-31 | $4.88 | $4.88 | $4.78 | $4.81 | $4.81 | 37,366 |
| 2023-03-30 | $4.94 | $4.94 | $4.77 | $4.81 | $4.81 | 46,891 |
| 2023-03-29 | $5.00 | $5.00 | $4.80 | $4.84 | $4.84 | 29,490 |
| 2023-03-28 | $4.88 | $5.03 | $4.85 | $5.03 | $5.03 | 39,360 |
| 2023-03-27 | $4.72 | $4.83 | $4.70 | $4.83 | $4.83 | 39,097 |
| 2023-03-24 | $4.58 | $4.71 | $4.57 | $4.64 | $4.64 | 89,461 |
| 2023-03-23 | $4.70 | $4.73 | $4.52 | $4.58 | $4.58 | 62,990 |
| 2023-03-22 | $4.82 | $4.82 | $4.68 | $4.70 | $4.70 | 35,935 |
| 2023-03-21 | $4.78 | $4.82 | $4.72 | $4.82 | $4.82 | 41,591 |
| 2023-03-20 | $4.70 | $4.74 | $4.65 | $4.72 | $4.72 | 45,643 |
| 2023-03-17 | $4.72 | $4.72 | $4.67 | $4.67 | $4.67 | 54,828 |
| 2023-03-16 | $4.77 | $4.83 | $4.67 | $4.80 | $4.80 | 42,409 |
| 2023-03-15 | $4.75 | $4.79 | $4.66 | $4.77 | $4.77 | 83,168 |
| 2023-03-14 | $4.93 | $4.93 | $4.79 | $4.84 | $4.84 | 89,004 |
| 2023-03-13 | $5.00 | $5.00 | $4.88 | $4.90 | $4.90 | 107,926 |
| 2023-03-10 | $5.12 | $5.12 | $5.00 | $5.03 | $5.03 | 55,650 |
| 2023-03-09 | $5.16 | $5.20 | $5.09 | $5.09 | $5.09 | 27,554 |
| 2023-03-08 | $5.19 | $5.23 | $5.14 | $5.16 | $5.16 | 31,323 |
| 2023-03-07 | $5.28 | $5.28 | $5.09 | $5.18 | $5.18 | 37,079 |
| 2023-03-06 | $5.16 | $5.26 | $5.13 | $5.26 | $5.26 | 33,028 |
| 2023-03-03 | $5.13 | $5.14 | $5.05 | $5.09 | $5.09 | 31,753 |
| 2023-03-02 | $5.10 | $5.21 | $5.01 | $5.01 | $5.01 | 65,779 |
| 2023-03-01 | $5.08 | $5.17 | $5.01 | $5.04 | $5.04 | 94,050 |
| 2023-02-28 | $5.09 | $5.10 | $5.02 | $5.02 | $5.02 | 44,389 |
| 2023-02-27 | $5.06 | $5.15 | $5.06 | $5.14 | $5.14 | 59,765 |
| 2023-02-24 | $5.20 | $5.20 | $5.06 | $5.12 | $5.12 | 63,934 |
| 2023-02-23 | $5.22 | $5.22 | $5.13 | $5.20 | $5.20 | 51,718 |
| 2023-02-22 | $5.37 | $5.38 | $5.07 | $5.13 | $5.13 | 67,948 |
| 2023-02-21 | $5.20 | $5.48 | $5.20 | $5.47 | $5.47 | 34,969 |
| 2023-02-17 | $5.16 | $5.21 | $5.10 | $5.19 | $5.19 | 23,507 |
| 2023-02-16 | $5.21 | $5.21 | $5.08 | $5.09 | $5.09 | 49,634 |
| 2023-02-15 | $5.22 | $5.23 | $5.14 | $5.20 | $5.20 | 33,710 |
| 2023-02-14 | $5.20 | $5.23 | $5.09 | $5.10 | $5.10 | 30,209 |
| 2023-02-13 | $5.24 | $5.37 | $5.22 | $5.26 | $5.26 | 37,682 |
| 2023-02-10 | $5.09 | $5.21 | $5.06 | $5.18 | $5.18 | 32,538 |
| 2023-02-09 | $5.40 | $5.40 | $5.06 | $5.10 | $5.10 | 56,208 |
| 2023-02-08 | $5.40 | $5.45 | $5.27 | $5.39 | $5.39 | 55,032 |
| 2023-02-07 | $5.68 | $5.68 | $5.54 | $5.55 | $5.55 | 25,425 |
| 2023-02-06 | $5.65 | $5.71 | $5.52 | $5.70 | $5.70 | 43,521 |
| 2023-02-03 | $5.85 | $5.85 | $5.66 | $5.70 | $5.70 | 33,551 |
| 2023-02-02 | $5.98 | $5.98 | $5.84 | $5.89 | $5.89 | 32,432 |
| 2023-02-01 | $5.93 | $5.93 | $5.75 | $5.83 | $5.83 | 36,800 |
| 2023-01-31 | $5.77 | $5.95 | $5.77 | $5.92 | $5.92 | 22,619 |
| 2023-01-30 | $5.85 | $5.86 | $5.75 | $5.78 | $5.78 | 29,065 |
| 2023-01-27 | $6.07 | $6.07 | $5.85 | $5.88 | $5.88 | 106,977 |
| 2023-01-26 | $5.92 | $6.07 | $5.80 | $6.07 | $6.07 | 158,566 |
| 2023-01-25 | $5.76 | $5.89 | $5.76 | $5.88 | $5.88 | 25,544 |
| 2023-01-24 | $5.75 | $5.75 | $5.65 | $5.74 | $5.74 | 10,396 |
| 2023-01-23 | $5.78 | $5.78 | $5.57 | $5.72 | $5.72 | 45,484 |
| 2023-01-20 | $5.75 | $5.76 | $5.54 | $5.76 | $5.76 | 20,899 |
| 2023-01-19 | $5.52 | $5.69 | $5.52 | $5.65 | $5.65 | 25,930 |
| 2023-01-18 | $5.77 | $5.77 | $5.53 | $5.59 | $5.59 | 30,977 |
| 2023-01-17 | $5.64 | $5.77 | $5.62 | $5.77 | $5.77 | 44,764 |
| 2023-01-13 | $5.40 | $5.64 | $5.40 | $5.50 | $5.50 | 39,039 |
| 2023-01-12 | $5.67 | $5.69 | $5.45 | $5.45 | $5.45 | 47,463 |
| 2023-01-11 | $5.46 | $5.53 | $5.40 | $5.49 | $5.49 | 28,544 |
| 2023-01-10 | $5.43 | $5.44 | $5.31 | $5.44 | $5.44 | 37,775 |
| 2023-01-09 | $5.28 | $5.32 | $5.21 | $5.29 | $5.29 | 33,486 |
| 2023-01-06 | $5.25 | $5.39 | $5.25 | $5.37 | $5.37 | 34,023 |
| 2023-01-05 | $5.15 | $5.22 | $5.15 | $5.19 | $5.19 | 36,427 |
| 2023-01-04 | $5.11 | $5.20 | $5.10 | $5.14 | $5.14 | 82,200 |
| 2023-01-03 | $5.50 | $5.51 | $5.22 | $5.38 | $5.38 | 81,127 |
| 2022-12-30 | $5.79 | $5.79 | $5.64 | $5.69 | $5.69 | 25,863 |
| 2022-12-29 | $5.68 | $5.81 | $5.59 | $5.81 | $5.81 | 63,112 |
| 2022-12-28 | $5.37 | $5.55 | $5.37 | $5.52 | $5.52 | 36,220 |
| 2022-12-27 | $5.50 | $5.50 | $5.28 | $5.31 | $5.31 | 46,034 |
| 2022-12-23 | $5.43 | $5.56 | $5.42 | $5.46 | $5.46 | 54,637 |
| 2022-12-22 | $5.37 | $5.44 | $5.34 | $5.39 | $5.39 | 76,794 |
| 2022-12-21 | $5.28 | $5.35 | $5.24 | $5.34 | $5.34 | 24,678 |
| 2022-12-20 | $5.18 | $5.38 | $5.18 | $5.29 | $5.29 | 139,864 |
| 2022-12-19 | $4.98 | $5.18 | $4.98 | $5.11 | $5.11 | 57,774 |
| 2022-12-16 | $5.14 | $5.15 | $4.97 | $5.01 | $5.01 | 95,885 |
| 2022-12-15 | $5.03 | $5.15 | $5.03 | $5.13 | $5.13 | 84,691 |
| 2022-12-14 | $4.96 | $5.08 | $4.84 | $5.08 | $5.08 | 112,954 |
| 2022-12-13 | $5.07 | $5.10 | $4.88 | $4.98 | $4.98 | 96,467 |
| 2022-12-12 | $5.00 | $5.03 | $4.83 | $5.03 | $5.03 | 66,891 |
| 2022-12-09 | $5.02 | $5.02 | $4.86 | $4.99 | $4.99 | 62,232 |
| 2022-12-08 | $5.19 | $5.21 | $4.99 | $5.05 | $5.05 | 28,817 |
| 2022-12-07 | $5.14 | $5.20 | $5.09 | $5.19 | $5.19 | 36,264 |
| 2022-12-06 | $5.12 | $5.17 | $5.03 | $5.14 | $5.14 | 43,120 |
| 2022-12-05 | $5.35 | $5.35 | $5.08 | $5.10 | $5.10 | 90,973 |
| 2022-12-02 | $5.19 | $5.32 | $5.18 | $5.29 | $5.29 | 29,644 |
| 2022-12-01 | $5.30 | $5.41 | $5.08 | $5.18 | $5.18 | 42,714 |
| 2022-11-30 | $5.27 | $5.29 | $5.06 | $5.29 | $5.29 | 32,617 |
| 2022-11-29 | $5.14 | $5.30 | $5.12 | $5.24 | $5.24 | 107,378 |
| 2022-11-28 | $5.10 | $5.10 | $4.98 | $5.03 | $5.03 | 83,489 |
| 2022-11-25 | $5.15 | $5.18 | $5.01 | $5.06 | $5.06 | 55,276 |
| 2022-11-23 | $4.93 | $5.05 | $4.90 | $5.05 | $5.05 | 24,996 |
| 2022-11-22 | $5.10 | $5.10 | $4.88 | $4.91 | $4.91 | 31,801 |
| 2022-11-21 | $4.95 | $5.07 | $4.88 | $5.05 | $5.05 | 46,312 |
| 2022-11-18 | $4.94 | $5.07 | $4.89 | $4.92 | $4.92 | 64,048 |
| 2022-11-17 | $4.95 | $4.95 | $4.74 | $4.94 | $4.94 | 137,767 |
| 2022-11-16 | $5.31 | $5.31 | $4.97 | $5.01 | $5.01 | 121,950 |
| 2022-11-15 | $5.32 | $5.58 | $5.30 | $5.56 | $5.56 | 33,569 |
| 2022-11-14 | $5.15 | $5.32 | $5.15 | $5.27 | $5.27 | 55,543 |
| 2022-11-11 | $5.00 | $5.21 | $5.00 | $5.14 | $5.14 | 65,184 |
| 2022-11-10 | $5.10 | $5.10 | $4.88 | $4.95 | $4.95 | 141,777 |
| 2022-11-09 | $5.60 | $5.60 | $5.16 | $5.21 | $5.21 | 93,105 |
| 2022-11-08 | $5.90 | $5.90 | $5.64 | $5.69 | $5.69 | 59,577 |
| 2022-11-07 | $6.15 | $6.15 | $5.85 | $5.93 | $5.93 | 27,884 |
| 2022-11-04 | $6.26 | $6.29 | $6.15 | $6.15 | $6.15 | 84,746 |
| 2022-11-03 | $5.95 | $6.17 | $5.92 | $6.08 | $6.08 | 87,642 |
| 2022-11-02 | $6.03 | $6.03 | $5.61 | $5.68 | $5.68 | 44,768 |
| 2022-11-01 | $5.85 | $6.14 | $5.84 | $6.01 | $6.01 | 79,073 |
| 2022-10-31 | $5.50 | $5.86 | $5.48 | $5.82 | $5.82 | 68,591 |
| 2022-10-28 | $5.59 | $5.61 | $5.42 | $5.60 | $5.60 | 107,665 |
| 2022-10-27 | $6.06 | $6.27 | $6.06 | $6.23 | $5.61 | 76,064 |
| 2022-10-26 | $6.06 | $6.06 | $5.90 | $6.01 | $5.41 | 54,472 |
| 2022-10-25 | $6.20 | $6.21 | $6.05 | $6.09 | $5.48 | 85,762 |
| 2022-10-24 | $6.30 | $6.30 | $6.15 | $6.25 | $5.63 | 55,951 |
| 2022-10-21 | $6.23 | $6.48 | $6.21 | $6.44 | $5.80 | 51,877 |
| 2022-10-20 | $6.14 | $6.26 | $6.11 | $6.20 | $5.58 | 40,303 |
| 2022-10-19 | $6.13 | $6.13 | $6.02 | $6.08 | $5.47 | 34,119 |
| 2022-10-18 | $6.08 | $6.15 | $5.94 | $6.04 | $5.44 | 47,678 |
| 2022-10-17 | $5.94 | $6.15 | $5.91 | $6.02 | $5.42 | 42,029 |
| 2022-10-14 | $6.07 | $6.08 | $5.86 | $5.92 | $5.92 | 73,446 |
| 2022-10-13 | $6.00 | $6.18 | $5.95 | $6.13 | $6.13 | 49,737 |
| 2022-10-12 | $6.14 | $6.42 | $6.13 | $6.22 | $6.22 | 41,687 |
| 2022-10-11 | $6.19 | $6.21 | $6.08 | $6.18 | $6.18 | 47,215 |
| 2022-10-10 | $6.15 | $6.25 | $6.10 | $6.22 | $6.22 | 58,744 |
| 2022-10-07 | $5.86 | $6.00 | $5.85 | $5.90 | $5.90 | 13,277 |
| 2022-10-06 | $5.95 | $6.04 | $5.84 | $5.88 | $5.88 | 58,396 |
| 2022-10-05 | $5.93 | $6.03 | $5.91 | $6.03 | $6.03 | 28,731 |
| 2022-10-04 | $6.08 | $6.14 | $5.87 | $5.93 | $5.93 | 54,226 |
| 2022-10-03 | $5.83 | $6.00 | $5.75 | $5.99 | $5.99 | 132,535 |
| 2022-09-30 | $5.33 | $5.65 | $5.33 | $5.60 | $5.60 | 43,254 |
| 2022-09-29 | $5.25 | $5.29 | $5.10 | $5.28 | $5.28 | 53,593 |
| 2022-09-28 | $5.30 | $5.37 | $5.26 | $5.31 | $5.31 | 23,197 |
| 2022-09-27 | $5.46 | $5.53 | $5.25 | $5.25 | $5.25 | 50,532 |
| 2022-09-26 | $5.68 | $5.68 | $5.30 | $5.35 | $5.35 | 123,869 |
| 2022-09-23 | $6.10 | $6.10 | $5.80 | $6.00 | $6.00 | 63,370 |
| 2022-09-22 | $5.96 | $6.10 | $5.87 | $6.10 | $6.10 | 44,581 |
| 2022-09-21 | $5.91 | $5.97 | $5.84 | $5.89 | $5.89 | 20,999 |
| 2022-09-20 | $5.82 | $5.88 | $5.77 | $5.86 | $5.86 | 22,682 |
| 2022-09-19 | $5.65 | $5.92 | $5.60 | $5.87 | $5.87 | 28,560 |
| 2022-09-16 | $5.51 | $5.81 | $5.50 | $5.79 | $5.79 | 68,124 |
| 2022-09-15 | $5.87 | $5.88 | $5.68 | $5.68 | $5.68 | 34,996 |
| 2022-09-14 | $5.77 | $5.88 | $5.71 | $5.88 | $5.88 | 31,897 |
| 2022-09-13 | $5.80 | $5.83 | $5.69 | $5.77 | $5.77 | 59,614 |
| 2022-09-12 | $5.83 | $5.96 | $5.83 | $5.92 | $5.92 | 84,145 |
| 2022-09-09 | $5.63 | $5.81 | $5.62 | $5.81 | $5.81 | 49,743 |
| 2022-09-08 | $5.60 | $5.60 | $5.50 | $5.55 | $5.55 | 16,032 |
| 2022-09-07 | $5.51 | $5.63 | $5.51 | $5.63 | $5.63 | 11,361 |
| 2022-09-06 | $5.63 | $5.67 | $5.50 | $5.51 | $5.51 | 56,701 |
| 2022-09-02 | $5.76 | $5.77 | $5.51 | $5.52 | $5.52 | 51,988 |
| 2022-09-01 | $5.55 | $5.75 | $5.43 | $5.68 | $5.68 | 120,528 |
| 2022-08-31 | $5.61 | $5.75 | $5.52 | $5.58 | $5.58 | 123,943 |
| 2022-08-30 | $5.88 | $5.88 | $5.60 | $5.63 | $5.63 | 67,324 |
| 2022-08-29 | $5.74 | $5.98 | $5.72 | $5.85 | $5.85 | 141,107 |
| 2022-08-26 | $5.59 | $5.79 | $5.54 | $5.76 | $5.76 | 81,265 |
| 2022-08-25 | $5.58 | $5.59 | $5.50 | $5.56 | $5.56 | 51,776 |
| 2022-08-24 | $5.55 | $5.61 | $5.47 | $5.55 | $5.55 | 112,387 |
| 2022-08-23 | $5.28 | $5.57 | $5.28 | $5.57 | $5.57 | 173,086 |
| 2022-08-22 | $5.16 | $5.24 | $5.08 | $5.20 | $5.20 | 183,084 |
| 2022-08-19 | $5.06 | $5.27 | $4.98 | $5.27 | $5.27 | 379,329 |
| 2022-08-18 | $5.19 | $5.19 | $5.07 | $5.12 | $5.12 | 39,054 |
| 2022-08-17 | $5.13 | $5.22 | $5.07 | $5.20 | $5.20 | 26,988 |
| 2022-08-16 | $5.11 | $5.19 | $5.09 | $5.13 | $5.13 | 27,666 |
| 2022-08-15 | $5.11 | $5.22 | $5.09 | $5.12 | $5.12 | 57,505 |
| 2022-08-12 | $5.08 | $5.19 | $5.08 | $5.19 | $5.19 | 57,364 |
| 2022-08-11 | $5.02 | $5.07 | $4.94 | $5.04 | $5.04 | 51,810 |
| 2022-08-10 | $4.85 | $5.06 | $4.85 | $5.01 | $5.01 | 70,248 |
| 2022-08-09 | $4.88 | $4.88 | $4.70 | $4.72 | $4.72 | 41,079 |
| 2022-08-08 | $4.90 | $4.93 | $4.80 | $4.83 | $4.83 | 53,498 |
| 2022-08-05 | $4.61 | $4.80 | $4.61 | $4.79 | $4.79 | 47,997 |
| 2022-08-04 | $4.58 | $4.72 | $4.56 | $4.59 | $4.59 | 40,506 |
| 2022-08-03 | $4.55 | $4.64 | $4.51 | $4.52 | $4.52 | 52,394 |
| 2022-08-02 | $4.62 | $4.63 | $4.49 | $4.50 | $4.50 | 42,647 |
| 2022-08-01 | $4.55 | $4.69 | $4.55 | $4.60 | $4.60 | 103,531 |
| 2022-07-29 | $4.68 | $4.76 | $4.60 | $4.65 | $4.65 | 94,554 |
| 2022-07-28 | $4.71 | $4.72 | $4.59 | $4.71 | $4.71 | 93,427 |
| 2022-07-27 | $4.43 | $4.62 | $4.43 | $4.60 | $4.60 | 100,004 |
| 2022-07-26 | $4.42 | $4.49 | $4.37 | $4.37 | $4.37 | 52,395 |
| 2022-07-25 | $4.42 | $4.46 | $4.38 | $4.42 | $4.42 | 57,514 |
| 2022-07-22 | $4.46 | $4.46 | $4.29 | $4.31 | $4.31 | 38,745 |
| 2022-07-21 | $4.40 | $4.47 | $4.31 | $4.47 | $4.47 | 120,753 |
| 2022-07-20 | $4.40 | $4.44 | $4.34 | $4.36 | $4.36 | 115,728 |
| 2022-07-19 | $4.33 | $4.39 | $4.29 | $4.36 | $4.36 | 75,316 |
| 2022-07-18 | $4.30 | $4.42 | $4.28 | $4.31 | $4.31 | 95,992 |
| 2022-07-15 | $4.23 | $4.32 | $4.14 | $4.27 | $4.27 | 138,432 |
| 2022-07-14 | $4.18 | $4.22 | $4.11 | $4.22 | $4.22 | 105,675 |
| 2022-07-13 | $4.20 | $4.27 | $4.18 | $4.19 | $4.19 | 63,850 |
| 2022-07-12 | $4.26 | $4.27 | $4.20 | $4.23 | $4.23 | 147,872 |
| 2022-07-11 | $4.44 | $4.45 | $4.29 | $4.30 | $4.30 | 126,061 |
| 2022-07-08 | $4.52 | $4.58 | $4.50 | $4.54 | $4.54 | 98,599 |
| 2022-07-07 | $4.41 | $4.60 | $4.41 | $4.54 | $4.54 | 95,491 |
| 2022-07-06 | $4.41 | $4.42 | $4.24 | $4.32 | $4.32 | 221,864 |
| 2022-07-05 | $4.50 | $4.50 | $4.40 | $4.45 | $4.45 | 185,965 |
| 2022-07-01 | $4.72 | $4.73 | $4.60 | $4.70 | $4.70 | 125,934 |
| 2022-06-30 | $4.90 | $4.90 | $4.74 | $4.74 | $4.74 | 130,356 |
| 2022-06-29 | $4.98 | $4.99 | $4.88 | $4.96 | $4.96 | 51,908 |
| 2022-06-28 | $5.07 | $5.13 | $4.92 | $4.95 | $4.95 | 115,003 |
| 2022-06-27 | $5.00 | $5.12 | $5.00 | $5.06 | $5.06 | 75,643 |
| 2022-06-24 | $5.02 | $5.10 | $4.98 | $5.00 | $5.00 | 111,041 |
| 2022-06-23 | $5.10 | $5.12 | $4.98 | $5.06 | $5.06 | 143,715 |
| 2022-06-22 | $5.31 | $5.33 | $5.11 | $5.18 | $5.18 | 87,284 |
| 2022-06-21 | $5.25 | $5.39 | $5.20 | $5.35 | $5.35 | 98,862 |
| 2022-06-17 | $5.76 | $5.76 | $5.40 | $5.43 | $5.43 | 73,107 |
| 2022-06-16 | $5.72 | $5.88 | $5.59 | $5.86 | $5.86 | 52,065 |
| 2022-06-15 | $5.49 | $5.59 | $5.40 | $5.57 | $5.57 | 44,866 |
| 2022-06-14 | $5.53 | $5.53 | $5.36 | $5.47 | $5.47 | 89,753 |
| 2022-06-13 | $5.78 | $5.78 | $5.50 | $5.54 | $5.54 | 120,197 |
| 2022-06-10 | $5.80 | $5.87 | $5.76 | $5.78 | $5.78 | 142,379 |
| 2022-06-09 | $5.90 | $6.09 | $5.90 | $5.93 | $5.93 | 142,482 |
| 2022-06-08 | $6.18 | $6.24 | $6.04 | $6.05 | $6.05 | 108,142 |
| 2022-06-07 | $6.21 | $6.25 | $6.13 | $6.23 | $6.23 | 60,708 |
| 2022-06-06 | $6.52 | $6.52 | $6.29 | $6.29 | $6.29 | 83,436 |
| 2022-06-03 | $6.80 | $6.81 | $6.54 | $6.60 | $6.60 | 151,012 |
| 2022-06-02 | $6.77 | $6.88 | $6.73 | $6.83 | $6.83 | 62,437 |
| 2022-06-01 | $6.89 | $6.95 | $6.63 | $6.74 | $6.74 | 75,873 |
| 2022-05-31 | $6.97 | $7.03 | $6.75 | $6.87 | $6.87 | 103,336 |
| 2022-05-27 | $6.69 | $6.78 | $6.64 | $6.68 | $6.68 | 81,145 |
| 2022-05-26 | $6.52 | $6.71 | $6.48 | $6.69 | $6.69 | 80,424 |
| 2022-05-25 | $6.45 | $6.59 | $6.35 | $6.56 | $6.56 | 160,521 |
| 2022-05-24 | $6.50 | $6.53 | $6.33 | $6.47 | $6.47 | 63,278 |
| 2022-05-23 | $6.53 | $6.53 | $6.37 | $6.45 | $6.45 | 68,630 |
| 2022-05-20 | $6.62 | $6.62 | $6.17 | $6.35 | $6.35 | 245,247 |
| 2022-05-19 | $6.32 | $6.43 | $6.32 | $6.39 | $6.39 | 44,520 |
| 2022-05-18 | $6.48 | $6.48 | $6.17 | $6.23 | $6.23 | 59,891 |
| 2022-05-17 | $6.46 | $6.51 | $6.37 | $6.49 | $6.49 | 74,202 |
| 2022-05-16 | $6.45 | $6.45 | $6.19 | $6.31 | $6.31 | 61,423 |
| 2022-05-13 | $6.35 | $6.45 | $6.24 | $6.45 | $6.45 | 129,839 |
| 2022-05-12 | $6.09 | $6.23 | $6.05 | $6.23 | $6.23 | 98,080 |
| 2022-05-11 | $6.35 | $6.35 | $6.08 | $6.09 | $6.09 | 230,285 |
| 2022-05-10 | $6.49 | $6.53 | $6.35 | $6.38 | $6.38 | 88,303 |
| 2022-05-09 | $6.59 | $6.59 | $6.38 | $6.44 | $6.44 | 121,796 |
| 2022-05-06 | $6.80 | $6.80 | $6.58 | $6.63 | $6.63 | 125,322 |
| 2022-05-05 | $7.01 | $7.04 | $6.67 | $6.83 | $6.83 | 67,978 |
| 2022-05-04 | $6.96 | $7.18 | $6.84 | $7.13 | $7.13 | 95,652 |
| 2022-05-03 | $6.65 | $6.94 | $6.62 | $6.94 | $6.94 | 43,224 |
| 2022-05-02 | $6.82 | $6.82 | $6.54 | $6.69 | $6.69 | 47,992 |
| 2022-04-29 | $6.95 | $7.08 | $6.87 | $6.89 | $6.89 | 89,040 |
| 2022-04-28 | $6.93 | $6.98 | $6.81 | $6.90 | $6.90 | 45,891 |
| 2022-04-27 | $6.80 | $6.98 | $6.80 | $6.95 | $6.95 | 68,818 |
| 2022-04-26 | $6.78 | $6.86 | $6.70 | $6.77 | $6.77 | 54,869 |
| 2022-04-25 | $6.70 | $6.78 | $6.45 | $6.78 | $6.78 | 173,211 |
| 2022-04-22 | $7.09 | $7.09 | $6.68 | $6.70 | $6.70 | 128,698 |
| 2022-04-21 | $7.20 | $7.53 | $6.98 | $7.13 | $7.13 | 103,093 |
| 2022-04-20 | $6.89 | $7.21 | $6.89 | $7.11 | $7.11 | 91,365 |
| 2022-04-19 | $7.25 | $7.28 | $6.90 | $6.95 | $6.95 | 137,868 |
| 2022-04-18 | $7.04 | $7.27 | $7.00 | $7.13 | $7.13 | 364,252 |
| 2022-04-14 | $6.94 | $7.08 | $6.71 | $6.90 | $6.90 | 646,696 |
| 2022-04-13 | $8.35 | $8.50 | $7.82 | $7.99 | $7.53 | 195,665 |
| 2022-04-12 | $8.25 | $8.40 | $7.91 | $8.31 | $7.83 | 141,003 |
| 2022-04-11 | $8.40 | $9.82 | $7.79 | $8.23 | $7.75 | 538,752 |
| 2022-04-08 | $7.45 | $8.69 | $7.32 | $8.21 | $7.73 | 243,781 |
| 2022-04-07 | $7.39 | $7.82 | $7.14 | $7.43 | $7.00 | 124,925 |
| 2022-04-06 | $7.06 | $7.32 | $7.06 | $7.32 | $6.90 | 56,885 |
| 2022-04-05 | $7.22 | $7.27 | $7.08 | $7.12 | $6.71 | 85,744 |
| 2022-04-04 | $6.93 | $7.09 | $6.78 | $7.09 | $6.68 | 70,373 |
| 2022-04-01 | $6.86 | $6.93 | $6.79 | $6.90 | $6.50 | 43,454 |
| 2022-03-31 | $6.74 | $6.81 | $6.68 | $6.75 | $6.36 | 59,114 |
| 2022-03-30 | $6.73 | $6.78 | $6.67 | $6.70 | $6.31 | 62,150 |
| 2022-03-29 | $6.71 | $6.78 | $6.60 | $6.74 | $6.35 | 141,344 |
| 2022-03-28 | $6.90 | $6.90 | $6.65 | $6.76 | $6.37 | 64,239 |
| 2022-03-25 | $6.79 | $6.90 | $6.62 | $6.90 | $6.50 | 120,189 |
| 2022-03-24 | $7.15 | $7.15 | $6.73 | $6.80 | $6.41 | 148,431 |
| 2022-03-23 | $6.77 | $7.14 | $6.75 | $7.08 | $6.67 | 126,373 |
| 2022-03-22 | $7.01 | $7.03 | $6.79 | $6.86 | $6.46 | 53,465 |
| 2022-03-21 | $6.84 | $7.03 | $6.82 | $6.93 | $6.53 | 61,319 |
| 2022-03-18 | $6.67 | $6.79 | $6.67 | $6.74 | $6.35 | 50,132 |
| 2022-03-17 | $6.32 | $6.67 | $6.31 | $6.66 | $6.27 | 48,638 |
| 2022-03-16 | $6.25 | $6.39 | $6.25 | $6.29 | $5.93 | 48,806 |
| 2022-03-15 | $6.33 | $6.35 | $6.15 | $6.16 | $5.80 | 52,125 |
| 2022-03-14 | $6.48 | $6.61 | $6.41 | $6.45 | $6.08 | 82,027 |
| 2022-03-11 | $6.69 | $6.74 | $6.53 | $6.57 | $6.19 | 28,598 |
| 2022-03-10 | $6.51 | $6.82 | $6.49 | $6.79 | $6.40 | 54,503 |
| 2022-03-09 | $6.57 | $6.79 | $6.53 | $6.63 | $6.25 | 85,985 |
| 2022-03-08 | $6.80 | $6.80 | $6.56 | $6.57 | $6.19 | 96,080 |
| 2022-03-07 | $6.84 | $6.96 | $6.73 | $6.96 | $6.56 | 148,369 |
| 2022-03-04 | $6.81 | $6.90 | $6.72 | $6.90 | $6.50 | 182,055 |
| 2022-03-03 | $6.68 | $6.88 | $6.65 | $6.80 | $6.41 | 56,371 |
| 2022-03-02 | $6.69 | $6.70 | $6.31 | $6.63 | $6.25 | 44,061 |
| 2022-03-01 | $6.69 | $6.70 | $6.20 | $6.26 | $5.90 | 46,347 |
| 2022-02-28 | $6.48 | $6.70 | $6.37 | $6.69 | $6.30 | 29,566 |
| 2022-02-25 | $6.30 | $6.50 | $6.30 | $6.49 | $6.11 | 73,370 |
| 2022-02-24 | $6.17 | $6.33 | $6.13 | $6.30 | $5.94 | 36,798 |
| 2022-02-23 | $6.18 | $6.29 | $6.14 | $6.27 | $5.91 | 44,527 |
| 2022-02-22 | $5.99 | $6.04 | $5.98 | $6.04 | $5.69 | 42,211 |
| 2022-02-18 | $5.92 | $5.92 | $5.75 | $5.82 | $5.48 | 9,591 |
| 2022-02-17 | $5.82 | $5.97 | $5.77 | $5.94 | $5.60 | 14,582 |
| 2022-02-16 | $5.81 | $5.94 | $5.81 | $5.92 | $5.58 | 9,323 |
| 2022-02-15 | $5.76 | $5.83 | $5.75 | $5.80 | $5.46 | 11,530 |
| 2022-02-14 | $5.77 | $5.83 | $5.76 | $5.77 | $5.44 | 19,343 |
| 2022-02-11 | $5.76 | $5.81 | $5.65 | $5.65 | $5.32 | 10,385 |
| 2022-02-10 | $5.69 | $5.84 | $5.69 | $5.84 | $5.50 | 16,738 |
| 2022-02-09 | $5.48 | $5.65 | $5.47 | $5.65 | $5.32 | 38,043 |
| 2022-02-08 | $5.41 | $5.43 | $5.35 | $5.43 | $5.11 | 11,006 |
| 2022-02-07 | $5.38 | $5.51 | $5.38 | $5.50 | $5.18 | 16,919 |
| 2022-02-04 | $5.13 | $5.24 | $5.09 | $5.18 | $4.88 | 18,997 |
| 2022-02-03 | $5.37 | $5.38 | $5.21 | $5.28 | $4.97 | 21,357 |
| 2022-02-02 | $5.43 | $5.48 | $5.31 | $5.47 | $5.15 | 23,145 |
| 2022-02-01 | $5.34 | $5.53 | $5.33 | $5.53 | $5.21 | 42,600 |
| 2022-01-31 | $5.19 | $5.27 | $5.15 | $5.25 | $4.95 | 41,739 |
| 2022-01-28 | $4.99 | $5.07 | $4.92 | $5.05 | $4.76 | 19,503 |
| 2022-01-27 | $4.87 | $4.91 | $4.82 | $4.91 | $4.62 | 31,625 |
| 2022-01-26 | $5.03 | $5.03 | $4.82 | $4.85 | $4.57 | 36,493 |
| 2022-01-25 | $4.95 | $4.98 | $4.84 | $4.95 | $4.66 | 17,223 |
| 2022-01-24 | $4.93 | $4.93 | $4.80 | $4.90 | $4.62 | 36,097 |
| 2022-01-21 | $5.14 | $5.16 | $4.98 | $5.01 | $4.72 | 16,973 |
| 2022-01-20 | $5.28 | $5.34 | $5.18 | $5.20 | $4.90 | 66,541 |
| 2022-01-19 | $5.16 | $5.24 | $5.14 | $5.20 | $4.90 | 37,716 |
| 2022-01-18 | $5.04 | $5.06 | $4.96 | $5.04 | $4.75 | 28,019 |
| 2022-01-14 | $5.09 | $5.19 | $5.09 | $5.15 | $4.85 | 11,209 |
| 2022-01-13 | $5.10 | $5.20 | $5.09 | $5.20 | $4.90 | 37,384 |
| 2022-01-12 | $5.07 | $5.13 | $5.04 | $5.10 | $4.80 | 16,885 |
| 2022-01-11 | $4.96 | $5.05 | $4.93 | $5.01 | $4.72 | 16,859 |
| 2022-01-10 | $5.08 | $5.20 | $4.94 | $5.20 | $4.90 | 34,358 |
| 2022-01-07 | $4.99 | $5.10 | $4.99 | $5.10 | $4.80 | 23,230 |
| 2022-01-06 | $5.01 | $5.14 | $4.96 | $5.04 | $4.75 | 57,275 |
| 2022-01-05 | $4.91 | $5.01 | $4.87 | $4.96 | $4.67 | 70,349 |
| 2022-01-04 | $4.99 | $5.08 | $4.88 | $4.89 | $4.61 | 56,121 |
| 2022-01-03 | $5.10 | $5.20 | $5.02 | $5.09 | $4.80 | 50,503 |
| 2021-12-31 | $5.20 | $5.40 | $5.18 | $5.40 | $5.09 | 8,407 |
| 2021-12-30 | $5.09 | $5.25 | $4.87 | $5.25 | $4.95 | 53,599 |
| 2021-12-29 | $5.15 | $5.16 | $4.94 | $4.94 | $4.65 | 20,811 |
| 2021-12-28 | $4.96 | $5.12 | $4.96 | $5.12 | $4.82 | 13,148 |
| 2021-12-27 | $4.94 | $4.97 | $4.88 | $4.96 | $4.67 | 11,677 |
| 2021-12-23 | $4.89 | $5.11 | $4.89 | $5.11 | $4.81 | 12,810 |
| 2021-12-22 | $4.79 | $4.92 | $4.75 | $4.92 | $4.64 | 35,162 |
| 2021-12-21 | $4.69 | $4.73 | $4.68 | $4.70 | $4.43 | 7,896 |
| 2021-12-20 | $4.64 | $4.75 | $4.64 | $4.69 | $4.42 | 36,035 |
| 2021-12-17 | $4.56 | $4.66 | $4.54 | $4.61 | $4.34 | 8,202 |
| 2021-12-16 | $4.68 | $4.69 | $4.63 | $4.67 | $4.40 | 8,382 |
| 2021-12-15 | $4.53 | $4.58 | $4.43 | $4.55 | $4.29 | 9,769 |
| 2021-12-14 | $4.66 | $4.71 | $4.50 | $4.51 | $4.25 | 12,472 |
| 2021-12-13 | $4.60 | $4.75 | $4.59 | $4.75 | $4.48 | 6,420 |
| 2021-12-10 | $4.63 | $4.63 | $4.55 | $4.60 | $4.33 | 8,138 |
| 2021-12-09 | $4.66 | $4.66 | $4.50 | $4.50 | $4.24 | 9,400 |
| 2021-12-08 | $4.48 | $4.73 | $4.48 | $4.73 | $4.46 | 14,935 |
| 2021-12-07 | $4.60 | $4.60 | $4.43 | $4.43 | $4.17 | 18,041 |
| 2021-12-06 | $4.57 | $4.57 | $4.36 | $4.41 | $4.15 | 12,653 |
| 2021-12-03 | $4.42 | $4.46 | $4.37 | $4.38 | $4.13 | 24,033 |
| 2021-12-02 | $4.50 | $4.55 | $4.32 | $4.42 | $4.16 | 25,889 |
| 2021-12-01 | $4.46 | $4.75 | $4.26 | $4.40 | $4.15 | 70,098 |
| 2021-11-30 | $4.40 | $4.48 | $4.30 | $4.35 | $4.10 | 61,364 |
| 2021-11-29 | $4.64 | $4.64 | $4.51 | $4.52 | $4.26 | 10,768 |
| 2021-11-26 | $4.50 | $4.62 | $4.43 | $4.58 | $4.32 | 19,426 |
| 2021-11-24 | $4.66 | $4.66 | $4.42 | $4.55 | $4.29 | 31,764 |
| 2021-11-23 | $4.55 | $4.65 | $4.40 | $4.65 | $4.38 | 39,822 |
| 2021-11-22 | $4.61 | $4.71 | $4.44 | $4.45 | $4.19 | 62,053 |
| 2021-11-19 | $4.65 | $4.67 | $4.53 | $4.57 | $4.31 | 25,843 |
| 2021-11-18 | $4.68 | $4.70 | $4.59 | $4.60 | $4.33 | 31,452 |
| 2021-11-17 | $4.99 | $4.99 | $4.64 | $4.64 | $4.37 | 59,619 |
| 2021-11-16 | $5.01 | $5.02 | $4.83 | $5.02 | $4.73 | 54,304 |
| 2021-11-15 | $5.02 | $5.25 | $5.02 | $5.22 | $4.92 | 3,337 |
| 2021-11-12 | $5.28 | $5.28 | $5.00 | $5.01 | $4.72 | 27,120 |
| 2021-11-11 | $5.20 | $5.33 | $5.19 | $5.27 | $4.97 | 8,471 |
| 2021-11-10 | $5.34 | $5.34 | $5.13 | $5.18 | $4.88 | 13,717 |
| 2021-11-09 | $5.55 | $5.55 | $5.27 | $5.44 | $5.13 | 25,668 |
| 2021-11-08 | $5.02 | $5.31 | $5.02 | $5.27 | $4.97 | 25,868 |
| 2021-11-05 | $5.00 | $5.00 | $4.75 | $4.92 | $4.64 | 12,325 |
| 2021-11-04 | $4.82 | $4.84 | $4.67 | $4.71 | $4.44 | 20,129 |
| 2021-11-03 | $4.78 | $4.83 | $4.51 | $4.77 | $4.49 | 23,438 |
| 2021-11-02 | $4.83 | $4.89 | $4.74 | $4.78 | $4.50 | 14,145 |
| 2021-11-01 | $4.86 | $5.02 | $4.74 | $4.77 | $4.50 | 30,373 |
| 2021-10-29 | $5.10 | $5.17 | $4.79 | $4.91 | $4.63 | 42,058 |
| 2021-10-28 | $5.38 | $5.38 | $4.85 | $5.11 | $4.81 | 93,318 |
| 2021-10-27 | $6.50 | $6.50 | $5.93 | $6.15 | $5.30 | 42,755 |
| 2021-10-26 | $5.71 | $6.48 | $5.71 | $6.37 | $5.49 | 41,913 |
| 2021-10-25 | $6.00 | $6.00 | $5.50 | $5.71 | $4.92 | 21,533 |
| 2021-10-22 | $5.51 | $5.51 | $5.16 | $5.47 | $4.71 | 24,620 |
| 2021-10-21 | $5.56 | $5.72 | $5.36 | $5.46 | $4.70 | 41,141 |
| 2021-10-20 | $5.97 | $5.97 | $5.76 | $5.78 | $4.98 | 11,008 |
| 2021-10-19 | $5.95 | $6.05 | $5.87 | $5.88 | $5.07 | 34,008 |
| 2021-10-18 | $6.16 | $6.19 | $6.00 | $6.13 | $5.28 | 19,604 |
| 2021-10-15 | $6.11 | $6.19 | $6.05 | $6.17 | $5.32 | 13,144 |
| 2021-10-14 | $5.96 | $6.05 | $5.94 | $6.01 | $5.18 | 15,899 |
| 2021-10-13 | $6.34 | $6.34 | $5.90 | $5.95 | $5.13 | 47,978 |
| 2021-10-12 | $6.12 | $6.29 | $6.11 | $6.19 | $5.33 | 3,417 |
| 2021-10-11 | $6.00 | $6.11 | $6.00 | $6.00 | $5.17 | 8,544 |
| 2021-10-08 | $5.85 | $5.96 | $5.77 | $5.94 | $5.11 | 26,826 |
| 2021-10-07 | $5.66 | $5.70 | $5.65 | $5.68 | $4.89 | 1,767 |
| 2021-10-06 | $5.64 | $5.64 | $5.40 | $5.59 | $4.81 | 1,816 |
| 2021-10-05 | $5.74 | $5.74 | $5.60 | $5.62 | $4.84 | 5,574 |
| 2021-10-04 | $5.64 | $5.79 | $5.54 | $5.67 | $4.88 | 6,749 |
| 2021-10-01 | $5.74 | $5.81 | $5.66 | $5.73 | $4.94 | 6,891 |
| 2021-09-30 | $5.66 | $5.72 | $5.58 | $5.58 | $4.81 | 6,822 |
| 2021-09-29 | $5.38 | $5.50 | $5.31 | $5.50 | $4.74 | 3,057 |
| 2021-09-28 | $5.48 | $5.48 | $5.40 | $5.40 | $4.65 | 3,290 |
| 2021-09-27 | $5.57 | $5.60 | $5.53 | $5.53 | $4.76 | 1,539 |
| 2021-09-24 | $5.65 | $5.65 | $5.50 | $5.52 | $4.76 | 2,463 |
| 2021-09-23 | $5.54 | $5.61 | $5.52 | $5.53 | $4.77 | 9,750 |
| 2021-09-22 | $5.30 | $5.53 | $5.30 | $5.45 | $4.69 | 66,963 |
| 2021-09-21 | $5.28 | $5.39 | $5.28 | $5.39 | $4.64 | 4,511 |
| 2021-09-20 | $5.39 | $5.39 | $5.22 | $5.22 | $4.50 | 1,110 |
| 2021-09-17 | $5.51 | $5.55 | $5.43 | $5.46 | $4.70 | 1,108 |
| 2021-09-16 | $5.51 | $5.56 | $5.51 | $5.55 | $4.78 | 547 |
| 2021-09-15 | $5.45 | $5.49 | $5.45 | $5.49 | $4.73 | 900 |
| 2021-09-14 | $5.53 | $5.65 | $5.47 | $5.47 | $4.71 | 12,515 |
| 2021-09-13 | $5.50 | $5.60 | $5.50 | $5.52 | $4.76 | 2,803 |
| 2021-09-10 | $5.10 | $5.45 | $5.10 | $5.39 | $4.64 | 5,336 |
| 2021-09-09 | $5.22 | $5.30 | $5.20 | $5.25 | $4.52 | 7,900 |
| 2021-09-08 | $5.59 | $5.59 | $5.21 | $5.22 | $4.50 | 20,168 |
| 2021-09-07 | $5.52 | $5.60 | $5.41 | $5.58 | $4.81 | 2,469 |
| 2021-09-03 | $5.67 | $5.67 | $5.55 | $5.58 | $4.80 | 4,211 |
| 2021-09-02 | $5.85 | $5.85 | $5.75 | $5.78 | $4.98 | 6,751 |
| 2021-09-01 | $5.40 | $5.85 | $5.40 | $5.76 | $4.96 | 21,331 |
| 2021-08-31 | $5.37 | $5.40 | $5.36 | $5.39 | $4.64 | 2,893 |
| 2021-08-30 | $5.26 | $5.50 | $5.25 | $5.50 | $4.74 | 4,187 |
| 2021-08-27 | $5.15 | $5.20 | $5.02 | $5.20 | $4.48 | 16,001 |
| 2021-08-26 | $5.19 | $5.19 | $5.19 | $5.19 | $4.47 | 1,315 |
| 2021-08-25 | $5.06 | $5.19 | $5.06 | $5.15 | $4.44 | 6,713 |
| 2021-08-24 | $5.07 | $5.20 | $5.07 | $5.19 | $4.47 | 2,642 |
| 2021-08-23 | $4.82 | $4.97 | $4.82 | $4.97 | $4.28 | 6,690 |
| 2021-08-20 | $4.73 | $4.93 | $4.73 | $4.85 | $4.18 | 3,121 |
| 2021-08-19 | $4.75 | $4.94 | $4.71 | $4.74 | $4.08 | 47,593 |
| 2021-08-18 | $4.76 | $4.88 | $4.75 | $4.87 | $4.20 | 11,037 |
| 2021-08-17 | $4.98 | $4.98 | $4.76 | $4.82 | $4.15 | 78,223 |
| 2021-08-16 | $5.25 | $5.30 | $4.96 | $5.01 | $4.32 | 47,787 |
| 2021-08-13 | $5.40 | $5.40 | $5.30 | $5.30 | $4.57 | 23,728 |
| 2021-08-12 | $5.59 | $5.59 | $5.45 | $5.47 | $4.71 | 8,558 |
| 2021-08-11 | $5.47 | $5.52 | $5.44 | $5.51 | $4.75 | 4,225 |
| 2021-08-10 | $5.41 | $5.52 | $5.41 | $5.50 | $4.74 | 1,461 |
| 2021-08-09 | $5.62 | $5.62 | $5.40 | $5.45 | $4.69 | 3,718 |
| 2021-08-06 | $5.59 | $5.67 | $5.50 | $5.62 | $4.84 | 10,030 |
| 2021-08-05 | $5.44 | $5.65 | $5.44 | $5.53 | $4.76 | 2,627 |
| 2021-08-04 | $5.68 | $5.68 | $5.44 | $5.53 | $4.76 | 8,708 |
| 2021-08-03 | $5.58 | $5.59 | $5.44 | $5.59 | $4.82 | 18,927 |
| 2021-08-02 | $5.59 | $5.79 | $5.58 | $5.58 | $4.81 | 2,314 |
| 2021-07-30 | $5.61 | $5.62 | $5.48 | $5.51 | $4.75 | 3,032 |
| 2021-07-29 | $5.70 | $5.82 | $5.64 | $5.70 | $4.91 | 3,942 |
| 2021-07-28 | $5.62 | $5.64 | $5.53 | $5.62 | $4.84 | 2,354 |
| 2021-07-27 | $5.47 | $5.63 | $5.46 | $5.63 | $4.85 | 9,147 |
| 2021-07-26 | $5.46 | $5.48 | $5.44 | $5.45 | $4.69 | 7,265 |
| 2021-07-23 | $5.59 | $5.59 | $5.45 | $5.45 | $4.69 | 4,019 |
| 2021-07-22 | $5.59 | $5.59 | $5.49 | $5.53 | $4.76 | 3,126 |
| 2021-07-21 | $5.42 | $5.50 | $5.40 | $5.50 | $4.74 | 2,009 |
| 2021-07-20 | $5.34 | $5.49 | $5.34 | $5.44 | $4.69 | 8,215 |
| 2021-07-19 | $5.55 | $5.56 | $5.40 | $5.40 | $4.65 | 15,039 |
| 2021-07-16 | $5.58 | $5.66 | $5.58 | $5.60 | $4.82 | 4,438 |
| 2021-07-15 | $5.64 | $5.64 | $5.61 | $5.61 | $4.83 | 890 |
| 2021-07-14 | $5.65 | $5.65 | $5.54 | $5.61 | $4.84 | 2,732 |
| 2021-07-13 | $5.62 | $5.62 | $5.52 | $5.58 | $4.81 | 947 |
| 2021-07-12 | $5.64 | $5.64 | $5.50 | $5.61 | $4.83 | 11,229 |
| 2021-07-09 | $5.65 | $5.66 | $5.51 | $5.51 | $4.75 | 2,355 |
| 2021-07-08 | $5.65 | $5.71 | $5.65 | $5.65 | $4.87 | 4,180 |
| 2021-07-07 | $5.86 | $5.86 | $5.67 | $5.84 | $5.03 | 39,651 |
| 2021-07-06 | $6.02 | $6.14 | $5.80 | $6.05 | $5.21 | 36,832 |
| 2021-07-02 | $5.97 | $6.00 | $5.92 | $6.00 | $5.17 | 1,259 |
| 2021-07-01 | $6.13 | $6.13 | $5.89 | $5.91 | $5.09 | 5,804 |
| 2021-06-30 | $6.10 | $6.10 | $5.85 | $6.07 | $5.23 | 10,179 |
| 2021-06-29 | $6.08 | $6.08 | $5.90 | $5.99 | $5.16 | 7,385 |
| 2021-06-28 | $5.92 | $6.05 | $5.89 | $5.99 | $5.16 | 2,490 |
| 2021-06-25 | $6.27 | $6.27 | $5.92 | $5.92 | $5.10 | 15,739 |
| 2021-06-24 | $6.29 | $6.29 | $6.15 | $6.15 | $5.30 | 3,285 |
| 2021-06-23 | $6.14 | $6.26 | $6.14 | $6.20 | $5.34 | 4,777 |
| 2021-06-22 | $6.09 | $6.11 | $6.08 | $6.08 | $5.24 | 985 |
| 2021-06-21 | $6.07 | $6.12 | $6.04 | $6.12 | $5.27 | 4,949 |
| 2021-06-18 | $6.18 | $6.18 | $6.01 | $6.07 | $5.23 | 4,741 |
| 2021-06-17 | $6.23 | $6.28 | $6.09 | $6.13 | $5.28 | 10,832 |
| 2021-06-16 | $6.56 | $6.56 | $6.23 | $6.27 | $5.40 | 8,374 |
| 2021-06-15 | $6.16 | $6.55 | $6.16 | $6.54 | $5.63 | 5,454 |
| 2021-06-14 | $6.71 | $6.71 | $6.18 | $6.18 | $5.32 | 8,537 |
| 2021-06-11 | $6.41 | $6.41 | $6.16 | $6.16 | $5.31 | 4,098 |
| 2021-06-10 | $6.35 | $6.40 | $6.35 | $6.40 | $5.51 | 3,916 |
| 2021-06-09 | $6.54 | $6.59 | $6.35 | $6.36 | $5.48 | 12,481 |
| 2021-06-08 | $6.72 | $6.72 | $6.58 | $6.58 | $5.67 | 12,859 |
| 2021-06-07 | $6.67 | $6.78 | $6.66 | $6.74 | $5.81 | 17,593 |
| 2021-06-04 | $6.70 | $6.83 | $6.57 | $6.73 | $5.80 | 11,974 |
| 2021-06-03 | $6.53 | $6.59 | $6.30 | $6.38 | $5.50 | 7,584 |
| 2021-06-02 | $6.53 | $6.75 | $6.40 | $6.68 | $5.75 | 30,557 |
| 2021-06-01 | $6.23 | $6.47 | $6.23 | $6.47 | $5.57 | 15,922 |
| 2021-05-28 | $5.98 | $6.09 | $5.91 | $6.05 | $5.21 | 9,215 |
| 2021-05-27 | $5.94 | $5.98 | $5.83 | $5.98 | $5.15 | 19,005 |
| 2021-05-26 | $5.67 | $5.77 | $5.60 | $5.77 | $4.97 | 13,185 |
| 2021-05-25 | $5.69 | $5.78 | $5.67 | $5.71 | $4.92 | 11,635 |
| 2021-05-24 | $5.81 | $5.81 | $5.62 | $5.68 | $4.89 | 18,371 |
| 2021-05-21 | $5.91 | $5.92 | $5.70 | $5.77 | $4.97 | 37,606 |
| 2021-05-20 | $5.85 | $5.96 | $5.85 | $5.94 | $5.12 | 13,392 |
| 2021-05-19 | $6.05 | $6.15 | $5.85 | $5.94 | $5.12 | 6,625 |
| 2021-05-18 | $6.02 | $6.14 | $5.98 | $6.08 | $5.24 | 10,742 |
| 2021-05-17 | $6.21 | $6.21 | $5.80 | $6.08 | $5.24 | 22,189 |
| 2021-05-14 | $6.16 | $6.28 | $6.09 | $6.11 | $5.26 | 6,390 |
| 2021-05-13 | $6.20 | $6.41 | $6.07 | $6.16 | $5.31 | 10,991 |
| 2021-05-12 | $6.34 | $6.41 | $6.17 | $6.21 | $5.35 | 11,356 |
| 2021-05-11 | $6.46 | $6.46 | $6.19 | $6.33 | $5.45 | 46,556 |
| 2021-05-10 | $6.80 | $6.80 | $6.40 | $6.54 | $5.63 | 21,756 |
| 2021-05-07 | $6.65 | $6.81 | $6.57 | $6.66 | $5.74 | 17,825 |
| 2021-05-06 | $6.75 | $6.75 | $6.52 | $6.60 | $5.69 | 33,299 |
| 2021-05-05 | $6.31 | $6.73 | $6.31 | $6.70 | $5.77 | 50,300 |
| 2021-05-04 | $6.42 | $6.45 | $6.25 | $6.29 | $5.42 | 30,120 |
| 2021-05-03 | $6.42 | $6.57 | $6.18 | $6.47 | $5.57 | 30,597 |
| 2021-04-30 | $6.15 | $6.38 | $6.10 | $6.26 | $5.39 | 40,485 |
| 2021-04-29 | $5.72 | $6.06 | $5.71 | $6.01 | $5.18 | 41,957 |
| 2021-04-28 | $5.43 | $5.68 | $5.43 | $5.65 | $4.87 | 28,323 |
| 2021-04-27 | $5.42 | $5.61 | $5.41 | $5.44 | $4.69 | 8,825 |
| 2021-04-26 | $5.40 | $5.61 | $5.38 | $5.61 | $4.83 | 18,528 |
| 2021-04-23 | $5.55 | $5.61 | $5.20 | $5.20 | $4.48 | 109,306 |
| 2021-04-22 | $5.34 | $5.56 | $5.30 | $5.55 | $4.78 | 107,857 |
| 2021-04-21 | $5.41 | $5.41 | $4.79 | $4.90 | $4.22 | 17,115 |
| 2021-04-20 | $5.31 | $5.45 | $5.28 | $5.34 | $4.60 | 46,896 |
| 2021-04-19 | $4.97 | $5.39 | $4.94 | $5.28 | $4.55 | 65,756 |
| 2021-04-16 | $4.66 | $4.96 | $4.66 | $4.91 | $4.23 | 32,214 |
| 2021-04-15 | $4.55 | $4.74 | $4.54 | $4.67 | $4.02 | 37,599 |
| 2021-04-14 | $4.50 | $4.54 | $4.44 | $4.50 | $3.88 | 6,557 |
| 2021-04-13 | $4.58 | $4.58 | $4.41 | $4.41 | $3.80 | 10,852 |
| 2021-04-12 | $4.50 | $4.61 | $4.45 | $4.58 | $3.95 | 21,352 |
| 2021-04-09 | $4.34 | $4.50 | $4.32 | $4.44 | $3.82 | 16,558 |
| 2021-04-08 | $4.39 | $4.43 | $4.31 | $4.38 | $3.77 | 7,601 |
| 2021-04-07 | $4.32 | $4.40 | $4.27 | $4.30 | $3.70 | 7,814 |
| 2021-04-06 | $4.30 | $4.40 | $4.28 | $4.38 | $3.78 | 21,921 |
| 2021-04-05 | $4.27 | $4.27 | $4.13 | $4.21 | $3.63 | 33,265 |
| 2021-04-01 | $4.18 | $4.27 | $4.05 | $4.27 | $3.68 | 19,681 |
| 2021-03-31 | $4.02 | $4.12 | $3.96 | $4.11 | $3.54 | 6,519 |
| 2021-03-30 | $3.91 | $4.02 | $3.87 | $3.97 | $3.42 | 19,033 |
| 2021-03-29 | $3.94 | $4.00 | $3.85 | $3.86 | $3.32 | 60,720 |
| 2021-03-26 | $3.96 | $4.03 | $3.95 | $4.00 | $3.45 | 79,902 |
| 2021-03-25 | $4.13 | $4.18 | $3.99 | $4.02 | $3.46 | 25,325 |
| 2021-03-24 | $4.24 | $4.24 | $4.07 | $4.08 | $3.51 | 19,827 |
| 2021-03-23 | $4.27 | $4.27 | $4.13 | $4.13 | $3.56 | 4,184 |
| 2021-03-22 | $4.31 | $4.31 | $4.17 | $4.26 | $3.67 | 10,137 |
| 2021-03-19 | $4.30 | $4.35 | $4.25 | $4.28 | $3.69 | 10,920 |
| 2021-03-18 | $4.38 | $4.38 | $4.17 | $4.22 | $3.64 | 37,177 |
| 2021-03-17 | $4.29 | $4.38 | $4.11 | $4.38 | $3.77 | 45,810 |
| 2021-03-16 | $4.40 | $4.40 | $4.29 | $4.29 | $3.70 | 13,408 |
| 2021-03-15 | $4.18 | $4.40 | $4.04 | $4.40 | $3.79 | 39,218 |
| 2021-03-12 | $4.13 | $4.18 | $4.07 | $4.18 | $3.60 | 8,389 |
| 2021-03-11 | $4.00 | $4.18 | $4.00 | $4.12 | $3.55 | 19,322 |
| 2021-03-10 | $4.06 | $4.13 | $3.94 | $4.12 | $3.55 | 66,872 |
| 2021-03-09 | $4.06 | $4.06 | $3.89 | $3.97 | $3.42 | 25,180 |
| 2021-03-08 | $4.18 | $4.18 | $4.00 | $4.16 | $3.58 | 23,412 |
| 2021-03-05 | $4.23 | $4.23 | $4.02 | $4.11 | $3.54 | 8,496 |
| 2021-03-04 | $4.40 | $4.40 | $4.02 | $4.20 | $3.62 | 21,074 |
| 2021-03-03 | $4.22 | $4.22 | $4.02 | $4.13 | $3.56 | 23,612 |
| 2021-03-02 | $4.17 | $4.26 | $4.09 | $4.26 | $3.67 | 20,882 |
| 2021-03-01 | $4.22 | $4.22 | $4.06 | $4.16 | $3.58 | 15,542 |
| 2021-02-26 | $4.30 | $4.30 | $4.08 | $4.16 | $3.58 | 26,840 |
| 2021-02-25 | $4.60 | $4.60 | $4.15 | $4.26 | $3.67 | 53,475 |
| 2021-02-24 | $4.50 | $4.55 | $4.35 | $4.55 | $3.92 | 35,738 |
| 2021-02-23 | $4.38 | $4.46 | $4.22 | $4.46 | $3.84 | 35,581 |
| 2021-02-22 | $4.30 | $4.43 | $4.23 | $4.43 | $3.82 | 27,416 |
| 2021-02-19 | $4.40 | $4.40 | $4.31 | $4.40 | $3.79 | 10,728 |
| 2021-02-18 | $4.40 | $4.40 | $4.31 | $4.34 | $3.74 | 31,672 |
| 2021-02-17 | $4.65 | $4.67 | $4.32 | $4.35 | $3.75 | 46,952 |
| 2021-02-16 | $4.46 | $4.71 | $4.45 | $4.63 | $3.99 | 22,120 |
| 2021-02-12 | $4.50 | $4.51 | $4.44 | $4.46 | $3.84 | 39,459 |
| 2021-02-11 | $4.48 | $4.57 | $4.43 | $4.45 | $3.83 | 13,940 |
| 2021-02-10 | $4.49 | $4.51 | $4.32 | $4.48 | $3.86 | 46,093 |
| 2021-02-09 | $4.78 | $4.78 | $4.44 | $4.68 | $4.03 | 33,108 |
| 2021-02-08 | $4.60 | $4.78 | $4.52 | $4.78 | $4.12 | 73,487 |
| 2021-02-05 | $4.38 | $4.56 | $4.30 | $4.53 | $3.90 | 58,019 |
| 2021-02-04 | $4.51 | $4.54 | $4.30 | $4.45 | $3.83 | 72,994 |
| 2021-02-03 | $4.85 | $4.89 | $4.60 | $4.74 | $4.08 | 36,309 |
| 2021-02-02 | $4.99 | $5.02 | $4.85 | $4.85 | $4.18 | 4,792 |
| 2021-02-01 | $4.80 | $5.00 | $4.80 | $4.81 | $4.14 | 29,541 |
| 2021-01-29 | $4.96 | $4.96 | $4.82 | $4.82 | $4.15 | 24,598 |
| 2021-01-28 | $5.44 | $5.44 | $4.97 | $5.10 | $4.39 | 14,189 |
| 2021-01-27 | $5.40 | $5.46 | $5.25 | $5.39 | $4.64 | 8,827 |
| 2021-01-26 | $5.28 | $5.51 | $5.27 | $5.35 | $4.61 | 40,707 |
| 2021-01-25 | $5.00 | $5.29 | $4.96 | $5.28 | $4.55 | 33,111 |
| 2021-01-22 | $5.05 | $5.06 | $4.86 | $4.89 | $4.21 | 71,730 |
| 2021-01-21 | $5.20 | $5.72 | $5.01 | $5.12 | $4.41 | 78,839 |
| 2021-01-20 | $5.15 | $5.33 | $5.11 | $5.26 | $4.53 | 87,186 |
| 2021-01-19 | $5.22 | $5.22 | $5.00 | $5.03 | $4.33 | 36,259 |
| 2021-01-15 | $5.41 | $5.48 | $5.15 | $5.48 | $4.72 | 13,148 |
| 2021-01-14 | $5.12 | $5.42 | $5.12 | $5.42 | $4.67 | 8,154 |
| 2021-01-13 | $5.09 | $5.10 | $5.01 | $5.10 | $4.39 | 10,200 |
| 2021-01-12 | $4.97 | $5.09 | $4.87 | $5.09 | $4.38 | 5,936 |
| 2021-01-11 | $4.92 | $4.92 | $4.84 | $4.90 | $4.22 | 7,820 |
| 2021-01-08 | $5.01 | $5.03 | $4.97 | $4.97 | $4.28 | 1,668 |
| 2021-01-07 | $5.08 | $5.08 | $4.92 | $4.93 | $4.25 | 8,116 |
| 2021-01-06 | $4.94 | $5.09 | $4.83 | $5.09 | $4.38 | 18,078 |
| 2021-01-05 | $4.77 | $4.94 | $4.74 | $4.93 | $4.25 | 15,419 |
| 2021-01-04 | $5.07 | $5.07 | $4.76 | $5.05 | $4.35 | 12,696 |
| 2020-12-31 | $4.88 | $5.00 | $4.88 | $5.00 | $4.31 | 554 |
| 2020-12-30 | $4.92 | $4.95 | $4.85 | $4.85 | $4.18 | 4,800 |
| 2020-12-29 | $4.81 | $4.84 | $4.81 | $4.83 | $4.16 | 1,921 |
| 2020-12-28 | $4.86 | $4.86 | $4.71 | $4.79 | $4.13 | 14,486 |
| 2020-12-24 | $5.02 | $5.09 | $4.93 | $4.93 | $4.25 | 5,985 |
| 2020-12-23 | $5.07 | $5.10 | $4.94 | $5.10 | $4.39 | 1,900 |
| 2020-12-22 | $5.00 | $5.05 | $4.99 | $4.99 | $4.30 | 728 |
| 2020-12-21 | $5.02 | $5.02 | $4.90 | $5.00 | $4.31 | 8,388 |
| 2020-12-18 | $5.09 | $5.17 | $5.09 | $5.13 | $4.42 | 19,924 |
| 2020-12-17 | $5.08 | $5.16 | $5.08 | $5.12 | $4.41 | 4,798 |
| 2020-12-16 | $5.18 | $5.18 | $5.09 | $5.18 | $4.46 | 2,832 |
| 2020-12-15 | $5.15 | $5.15 | $5.03 | $5.12 | $4.41 | 6,458 |
| 2020-12-14 | $4.99 | $5.11 | $4.98 | $5.08 | $4.38 | 6,351 |
| 2020-12-11 | $5.09 | $5.09 | $4.93 | $5.01 | $4.32 | 4,211 |
| 2020-12-10 | $5.00 | $5.12 | $4.92 | $5.10 | $4.39 | 9,992 |
| 2020-12-09 | $5.19 | $5.24 | $5.05 | $5.05 | $4.35 | 3,239 |
| 2020-12-08 | $5.14 | $5.15 | $5.13 | $5.13 | $4.42 | 1,283 |
| 2020-12-07 | $5.01 | $5.14 | $5.01 | $5.14 | $4.42 | 6,485 |
| 2020-12-04 | $5.17 | $5.18 | $5.01 | $5.12 | $4.41 | 18,937 |
| 2020-12-03 | $5.17 | $5.28 | $5.12 | $5.12 | $4.41 | 16,624 |
| 2020-12-02 | $5.13 | $5.18 | $5.05 | $5.17 | $4.45 | 26,844 |
| 2020-12-01 | $5.20 | $5.34 | $5.10 | $5.27 | $4.54 | 36,988 |
| 2020-11-30 | $5.04 | $5.21 | $5.04 | $5.12 | $4.41 | 72,174 |
| 2020-11-27 | $5.02 | $5.02 | $4.98 | $4.98 | $4.29 | 4,827 |
| 2020-11-25 | $5.00 | $5.00 | $4.89 | $4.97 | $4.28 | 1,814 |
| 2020-11-24 | $4.91 | $4.94 | $4.84 | $4.89 | $4.21 | 3,961 |
| 2020-11-23 | $4.93 | $4.93 | $4.81 | $4.83 | $4.16 | 4,910 |
| 2020-11-20 | $4.97 | $4.97 | $4.79 | $4.84 | $4.17 | 5,293 |
| 2020-11-19 | $4.80 | $5.05 | $4.79 | $4.98 | $4.29 | 29,574 |
| 2020-11-18 | $4.70 | $4.81 | $4.70 | $4.81 | $4.14 | 7,852 |
| 2020-11-17 | $4.59 | $4.75 | $4.55 | $4.63 | $3.99 | 5,243 |
| 2020-11-16 | $4.55 | $4.62 | $4.55 | $4.61 | $3.97 | 3,105 |
| 2020-11-13 | $4.45 | $4.55 | $4.44 | $4.55 | $3.92 | 4,677 |
| 2020-11-12 | $4.54 | $4.60 | $4.47 | $4.47 | $3.85 | 4,272 |
| 2020-11-11 | $4.51 | $4.56 | $4.45 | $4.53 | $3.90 | 1,912 |
| 2020-11-10 | $4.22 | $4.35 | $4.22 | $4.35 | $3.75 | 5,037 |
| 2020-11-09 | $4.18 | $4.28 | $4.16 | $4.18 | $3.60 | 3,221 |
| 2020-11-06 | $3.94 | $4.02 | $3.94 | $4.02 | $3.46 | 602 |
| 2020-11-05 | $3.95 | $4.03 | $3.93 | $4.03 | $3.47 | 14,192 |
| 2020-11-04 | $3.77 | $3.84 | $3.77 | $3.80 | $3.27 | 961 |
| 2020-11-03 | $4.04 | $4.04 | $3.76 | $3.85 | $3.32 | 8,159 |
| 2020-11-02 | $3.88 | $3.99 | $3.88 | $3.94 | $3.39 | 844 |
| 2020-10-30 | $3.87 | $3.87 | $3.87 | $3.87 | $3.33 | 316 |
| 2020-10-29 | $3.87 | $3.91 | $3.87 | $3.91 | $3.37 | 1,780 |
| 2020-10-28 | $3.94 | $3.94 | $3.83 | $3.83 | $3.30 | 2,930 |
| 2020-10-27 | $4.14 | $4.14 | $4.04 | $4.04 | $3.48 | 1,363 |
| 2020-10-26 | $4.14 | $4.17 | $4.05 | $4.17 | $3.59 | 11,662 |
| 2020-10-23 | $4.13 | $4.16 | $4.10 | $4.10 | $3.53 | 4,871 |
| 2020-10-22 | $4.18 | $4.18 | $4.12 | $4.15 | $3.58 | 1,958 |
| 2020-10-21 | $4.05 | $4.17 | $4.01 | $4.17 | $3.59 | 11,386 |
| 2020-10-20 | $3.98 | $4.02 | $3.98 | $3.99 | $3.44 | 4,675 |
| 2020-10-19 | $4.00 | $4.02 | $3.94 | $3.97 | $3.42 | 3,416 |
| 2020-10-16 | $4.03 | $4.09 | $3.87 | $4.02 | $3.36 | 3,862 |
| 2020-10-15 | $4.12 | $4.15 | $3.89 | $3.89 | $3.25 | 14,024 |
| 2020-10-14 | $4.04 | $4.15 | $4.04 | $4.13 | $3.45 | 3,606 |
| 2020-10-13 | $3.95 | $4.15 | $3.95 | $4.15 | $3.46 | 1,853 |
| 2020-10-12 | $4.01 | $4.10 | $3.94 | $3.94 | $3.29 | 6,202 |
| 2020-10-09 | $4.10 | $4.10 | $4.04 | $4.04 | $3.37 | 1,765 |
| 2020-10-08 | $4.03 | $4.04 | $4.03 | $4.04 | $3.37 | 1,282 |
| 2020-10-07 | $4.03 | $4.03 | $3.93 | $4.00 | $3.34 | 792 |
| 2020-10-06 | $4.03 | $4.03 | $4.00 | $4.02 | $3.36 | 1,332 |
| 2020-10-05 | $4.02 | $4.06 | $3.92 | $3.92 | $3.27 | 1,467 |
| 2020-10-02 | $3.88 | $3.98 | $3.88 | $3.97 | $3.31 | 1,859 |
| 2020-10-01 | $4.00 | $4.00 | $3.85 | $3.92 | $3.27 | 3,668 |
| 2020-09-30 | $3.98 | $4.02 | $3.98 | $4.00 | $3.34 | 9,776 |
| 2020-09-29 | $3.94 | $3.94 | $3.87 | $3.88 | $3.24 | 3,468 |
| 2020-09-28 | $4.04 | $4.04 | $3.85 | $3.85 | $3.21 | 7,156 |
| 2020-09-25 | $4.00 | $4.02 | $3.97 | $4.00 | $3.34 | 3,547 |
| 2020-09-24 | $4.05 | $4.05 | $4.05 | $4.05 | $3.38 | 330 |
| 2020-09-23 | $4.06 | $4.09 | $4.00 | $4.00 | $3.34 | 4,505 |
| 2020-09-22 | $4.18 | $4.18 | $4.10 | $4.11 | $3.43 | 1,125 |
| 2020-09-21 | $4.19 | $4.19 | $4.11 | $4.11 | $3.43 | 668 |
| 2020-09-18 | $4.28 | $4.28 | $4.27 | $4.27 | $3.56 | 611 |
| 2020-09-17 | $4.26 | $4.35 | $4.26 | $4.28 | $3.57 | 993 |
| 2020-09-16 | $4.18 | $4.28 | $4.18 | $4.26 | $3.56 | 4,883 |
| 2020-09-15 | $4.22 | $4.22 | $4.18 | $4.18 | $3.49 | 1,469 |
| 2020-09-14 | $4.05 | $4.17 | $4.05 | $4.10 | $3.42 | 2,321 |
| 2020-09-11 | $4.17 | $4.17 | $4.04 | $4.05 | $3.38 | 2,971 |
| 2020-09-10 | $4.10 | $4.19 | $4.05 | $4.19 | $3.50 | 2,589 |
| 2020-09-09 | $4.50 | $4.50 | $4.16 | $4.16 | $3.47 | 13,540 |
| 2020-09-08 | $4.40 | $4.50 | $4.32 | $4.49 | $3.75 | 20,646 |
| 2020-09-04 | $4.40 | $4.40 | $4.23 | $4.40 | $3.67 | 3,762 |
| 2020-09-03 | $4.23 | $4.50 | $4.12 | $4.20 | $3.51 | 30,843 |
| 2020-09-02 | $4.05 | $4.12 | $3.95 | $4.12 | $3.44 | 28,539 |
| 2020-09-01 | $3.92 | $4.00 | $3.90 | $3.96 | $3.31 | 3,331 |
| 2020-08-31 | $4.00 | $4.28 | $3.85 | $3.85 | $3.21 | 28,991 |
| 2020-08-28 | $3.80 | $3.97 | $3.80 | $3.97 | $3.31 | 3,171 |
| 2020-08-27 | $3.77 | $3.78 | $3.66 | $3.76 | $3.14 | 6,732 |
| 2020-08-26 | $3.90 | $3.90 | $3.77 | $3.77 | $3.15 | 6,581 |
| 2020-08-25 | $3.77 | $3.82 | $3.73 | $3.82 | $3.19 | 2,647 |
| 2020-08-24 | $3.69 | $3.79 | $3.69 | $3.69 | $3.08 | 13,955 |
| 2020-08-21 | $3.62 | $3.65 | $3.61 | $3.65 | $3.05 | 3,128 |
| 2020-08-20 | $3.62 | $3.68 | $3.61 | $3.68 | $3.07 | 7,899 |
| 2020-08-19 | $3.77 | $3.77 | $3.70 | $3.70 | $3.09 | 441 |
| 2020-08-18 | $3.68 | $3.69 | $3.61 | $3.69 | $3.08 | 2,140 |
| 2020-08-17 | $3.72 | $3.72 | $3.57 | $3.57 | $2.98 | 2,757 |
| 2020-08-14 | $3.83 | $3.85 | $3.83 | $3.83 | $3.19 | 1,922 |
| 2020-08-13 | $3.61 | $3.80 | $3.61 | $3.80 | $3.17 | 6,026 |
| 2020-08-12 | $3.75 | $3.75 | $3.64 | $3.64 | $3.04 | 2,881 |
| 2020-08-11 | $3.75 | $3.82 | $3.74 | $3.77 | $3.15 | 16,635 |
| 2020-08-10 | $3.74 | $3.77 | $3.70 | $3.73 | $3.12 | 3,988 |
| 2020-08-07 | $3.80 | $3.80 | $3.70 | $3.74 | $3.12 | 1,776 |
| 2020-08-06 | $3.81 | $3.87 | $3.78 | $3.78 | $3.16 | 5,938 |
| 2020-08-05 | $3.88 | $3.88 | $3.81 | $3.83 | $3.19 | 3,512 |
| 2020-08-04 | $4.01 | $4.01 | $3.87 | $3.87 | $3.23 | 775 |
| 2020-08-03 | $3.94 | $4.12 | $3.90 | $3.92 | $3.27 | 8,214 |
| 2020-07-31 | $4.30 | $4.30 | $4.03 | $4.04 | $3.37 | 14,414 |
| 2020-07-30 | $4.21 | $4.21 | $4.14 | $4.14 | $3.46 | 1,717 |
| 2020-07-29 | $4.33 | $4.33 | $4.02 | $4.10 | $3.42 | 9,212 |
| 2020-07-28 | $4.26 | $4.26 | $4.16 | $4.18 | $3.49 | 758 |
| 2020-07-27 | $4.14 | $4.32 | $4.12 | $4.14 | $3.46 | 12,517 |
| 2020-07-24 | $4.12 | $4.12 | $3.99 | $4.06 | $3.39 | 969 |
| 2020-07-23 | $4.12 | $4.20 | $4.05 | $4.05 | $3.38 | 6,000 |
| 2020-07-22 | $4.17 | $4.20 | $4.16 | $4.16 | $3.47 | 1,930 |
| 2020-07-21 | $4.10 | $4.11 | $4.02 | $4.11 | $3.43 | 1,880 |
| 2020-07-20 | $4.12 | $4.12 | $3.98 | $4.02 | $3.36 | 2,563 |
| 2020-07-17 | $4.10 | $4.10 | $4.10 | $4.10 | $3.42 | 334 |
| 2020-07-16 | $4.07 | $4.23 | $3.99 | $3.99 | $3.33 | 1,306 |
| 2020-07-15 | $4.00 | $4.08 | $4.00 | $4.03 | $3.36 | 1,000 |
| 2020-07-14 | $4.14 | $4.21 | $4.00 | $4.12 | $3.44 | 9,545 |
| 2020-07-13 | $4.21 | $4.22 | $4.16 | $4.16 | $3.47 | 1,649 |
| 2020-07-10 | $4.07 | $4.21 | $4.07 | $4.11 | $3.43 | 904 |
| 2020-07-09 | $4.15 | $4.16 | $4.09 | $4.09 | $3.41 | 1,492 |
| 2020-07-08 | $4.23 | $4.23 | $4.14 | $4.14 | $3.46 | 478 |
| 2020-07-07 | $4.16 | $4.23 | $4.16 | $4.19 | $3.50 | 776 |
| 2020-07-06 | $4.35 | $4.35 | $4.23 | $4.27 | $3.56 | 6,409 |
| 2020-07-02 | $4.35 | $4.35 | $4.20 | $4.35 | $3.63 | 4,492 |
| 2020-07-01 | $3.90 | $4.32 | $3.83 | $4.25 | $3.55 | 40,332 |
| 2020-06-30 | $3.74 | $3.74 | $3.70 | $3.70 | $3.09 | 1,644 |
| 2020-06-29 | $3.87 | $3.87 | $3.75 | $3.75 | $3.13 | 800 |
| 2020-06-26 | $3.71 | $3.71 | $3.71 | $3.71 | $3.10 | 399 |
| 2020-06-25 | $3.61 | $3.68 | $3.61 | $3.68 | $3.07 | 720 |
| 2020-06-24 | $3.79 | $3.79 | $3.58 | $3.58 | $2.99 | 1,315 |
| 2020-06-23 | $3.80 | $3.82 | $3.78 | $3.78 | $3.16 | 770 |
| 2020-06-22 | $3.81 | $3.81 | $3.72 | $3.72 | $3.11 | 259 |
| 2020-06-19 | $3.81 | $3.81 | $3.68 | $3.68 | $3.07 | 1,861 |
| 2020-06-18 | $3.64 | $3.66 | $3.64 | $3.66 | $3.06 | 663 |
| 2020-06-17 | $3.83 | $3.83 | $3.72 | $3.74 | $3.12 | 1,507 |
| 2020-06-16 | $3.76 | $3.89 | $3.76 | $3.79 | $3.16 | 7,136 |
| 2020-06-15 | $3.75 | $3.80 | $3.75 | $3.80 | $3.17 | 3,601 |
| 2020-06-12 | $3.55 | $3.79 | $3.55 | $3.74 | $3.12 | 14,244 |
| 2020-06-11 | $3.91 | $3.91 | $3.08 | $3.45 | $2.88 | 14,677 |
| 2020-06-10 | $4.20 | $4.20 | $3.94 | $3.94 | $3.29 | 18,624 |
| 2020-06-09 | $3.96 | $4.09 | $3.94 | $3.94 | $3.29 | 2,913 |
| 2020-06-08 | $4.22 | $4.22 | $4.05 | $4.13 | $3.45 | 12,414 |
| 2020-06-05 | $4.15 | $4.26 | $4.05 | $4.18 | $3.49 | 13,288 |
| 2020-06-04 | $4.09 | $4.12 | $3.91 | $4.12 | $3.44 | 4,629 |
| 2020-06-03 | $3.87 | $4.07 | $3.73 | $4.06 | $3.39 | 37,534 |
| 2020-06-02 | $3.85 | $3.87 | $3.85 | $3.87 | $3.23 | 1,459 |
| 2020-06-01 | $3.83 | $3.83 | $3.73 | $3.82 | $3.19 | 1,131 |
| 2020-05-29 | $3.72 | $3.82 | $3.61 | $3.81 | $3.18 | 1,654 |
| 2020-05-28 | $3.87 | $3.87 | $3.84 | $3.84 | $3.21 | 973 |
| 2020-05-27 | $3.75 | $3.89 | $3.75 | $3.82 | $3.19 | 6,266 |
| 2020-05-26 | $3.49 | $3.75 | $3.49 | $3.75 | $3.13 | 10,945 |
| 2020-05-22 | $3.53 | $3.54 | $3.53 | $3.54 | $2.96 | 446 |
| 2020-05-21 | $3.70 | $3.70 | $3.67 | $3.67 | $3.06 | 3,117 |
| 2020-05-20 | $3.64 | $3.70 | $3.57 | $3.63 | $3.03 | 2,679 |
| 2020-05-19 | $3.45 | $3.51 | $3.45 | $3.51 | $2.93 | 717 |
| 2020-05-18 | $3.64 | $3.69 | $3.55 | $3.60 | $3.01 | 43,590 |
| 2020-05-15 | $3.51 | $3.51 | $3.51 | $3.51 | $2.93 | 427 |
| 2020-05-14 | $3.33 | $3.47 | $3.30 | $3.35 | $2.80 | 13,657 |
| 2020-05-13 | $3.40 | $3.43 | $3.40 | $3.43 | $2.86 | 362 |
| 2020-05-12 | $3.50 | $3.80 | $3.50 | $3.50 | $2.92 | 11,781 |
| 2020-05-11 | $3.61 | $3.65 | $3.50 | $3.52 | $2.94 | 7,322 |
| 2020-05-08 | $3.78 | $3.78 | $3.44 | $3.47 | $2.90 | 5,955 |
| 2020-05-07 | $3.70 | $3.70 | $3.69 | $3.69 | $3.08 | 293 |
| 2020-05-06 | $3.82 | $3.82 | $3.81 | $3.81 | $3.18 | 355 |
| 2020-05-05 | $3.82 | $3.82 | $3.70 | $3.75 | $3.13 | 571 |
| 2020-05-04 | $3.42 | $3.73 | $3.42 | $3.73 | $3.11 | 1,230 |
| 2020-05-01 | $3.70 | $3.70 | $3.69 | $3.69 | $3.08 | 653 |
| 2020-04-30 | $3.90 | $3.90 | $3.68 | $3.70 | $3.09 | 5,030 |
| 2020-04-29 | $3.70 | $3.75 | $3.70 | $3.75 | $3.13 | 7,880 |
| 2020-04-28 | $3.58 | $3.60 | $3.55 | $3.60 | $3.01 | 3,916 |
| 2020-04-27 | $3.48 | $3.48 | $3.32 | $3.42 | $2.85 | 12,091 |
| 2020-04-24 | $3.43 | $3.43 | $3.19 | $3.34 | $2.79 | 19,062 |
| 2020-04-23 | $3.59 | $3.59 | $3.40 | $3.43 | $2.86 | 9,892 |
| 2020-04-22 | $3.33 | $3.48 | $3.33 | $3.48 | $2.90 | 4,789 |
| 2020-04-21 | $3.36 | $3.36 | $3.29 | $3.29 | $2.75 | 1,092 |
| 2020-04-20 | $3.33 | $3.43 | $3.33 | $3.36 | $2.80 | 4,680 |
| 2020-04-17 | $3.56 | $3.56 | $3.39 | $3.39 | $2.83 | 606 |
| 2020-04-16 | $3.46 | $3.46 | $3.46 | $3.46 | $2.89 | 215 |
| 2020-04-15 | $3.13 | $3.42 | $3.13 | $3.42 | $2.85 | 1,198 |
| 2020-04-14 | $3.22 | $3.51 | $3.21 | $3.32 | $2.77 | 15,569 |
| 2020-04-13 | $3.30 | $3.33 | $3.27 | $3.28 | $2.74 | 11,675 |
| 2020-04-09 | $3.26 | $3.45 | $3.16 | $3.16 | $2.64 | 12,302 |
| 2020-04-08 | $3.48 | $3.48 | $3.21 | $3.39 | $2.83 | 5,092 |
| 2020-04-07 | $3.21 | $3.43 | $3.21 | $3.43 | $2.86 | 8,615 |
| 2020-04-06 | $3.17 | $3.49 | $3.12 | $3.49 | $2.91 | 2,811 |
| 2020-04-03 | $3.20 | $3.20 | $3.20 | $3.20 | $2.67 | 43 |
| 2020-04-02 | $3.21 | $3.21 | $3.18 | $3.20 | $2.67 | 1,461 |
| 2020-04-01 | $3.10 | $3.26 | $3.10 | $3.10 | $2.59 | 3,105 |
| 2020-03-31 | $3.23 | $3.23 | $3.08 | $3.09 | $2.58 | 2,305 |
| 2020-03-30 | $3.41 | $3.41 | $3.19 | $3.30 | $2.75 | 7,842 |
| 2020-03-27 | $3.39 | $3.39 | $3.24 | $3.30 | $2.75 | 7,099 |
| 2020-03-26 | $3.38 | $3.44 | $3.28 | $3.31 | $2.76 | 8,323 |
| 2020-03-25 | $3.16 | $3.55 | $3.01 | $3.21 | $2.68 | 25,388 |
| 2020-03-24 | $2.85 | $2.91 | $2.85 | $2.91 | $2.43 | 8,693 |
| 2020-03-23 | $2.65 | $2.70 | $2.50 | $2.58 | $2.15 | 10,711 |
| 2020-03-20 | $2.86 | $2.88 | $2.66 | $2.66 | $2.22 | 5,571 |
| 2020-03-19 | $2.50 | $2.77 | $2.50 | $2.69 | $2.25 | 17,633 |
| 2020-03-18 | $2.88 | $2.88 | $2.51 | $2.56 | $2.14 | 32,534 |
| 2020-03-17 | $2.90 | $3.09 | $2.87 | $2.87 | $2.40 | 57,065 |
| 2020-03-16 | $3.29 | $3.29 | $2.88 | $2.89 | $2.41 | 14,110 |
| 2020-03-13 | $3.02 | $3.42 | $3.02 | $3.14 | $2.62 | 6,736 |
| 2020-03-12 | $3.34 | $3.34 | $2.92 | $3.28 | $2.74 | 9,601 |
| 2020-03-11 | $3.71 | $3.74 | $3.57 | $3.59 | $3.00 | 2,020 |
| 2020-03-10 | $3.90 | $3.90 | $3.84 | $3.87 | $3.23 | 1,175 |
| 2020-03-09 | $4.02 | $4.02 | $3.73 | $3.73 | $3.11 | 9,020 |
| 2020-03-06 | $4.14 | $4.16 | $4.05 | $4.05 | $3.38 | 1,619 |
| 2020-03-05 | $4.52 | $4.52 | $4.36 | $4.36 | $3.64 | 966 |
| 2020-03-04 | $4.64 | $4.64 | $4.33 | $4.43 | $3.70 | 2,065 |
| 2020-03-03 | $4.24 | $4.51 | $4.24 | $4.51 | $3.76 | 3,546 |
| 2020-03-02 | $4.28 | $4.35 | $4.26 | $4.34 | $3.62 | 9,532 |
| 2020-02-28 | $4.04 | $4.20 | $4.00 | $4.20 | $3.51 | 5,681 |
| 2020-02-27 | $4.27 | $4.27 | $4.21 | $4.23 | $3.53 | 2,856 |
| 2020-02-26 | $4.40 | $4.40 | $4.31 | $4.32 | $3.61 | 1,062 |
| 2020-02-25 | $4.58 | $4.58 | $4.41 | $4.41 | $3.68 | 2,637 |
| 2020-02-24 | $4.58 | $4.78 | $4.46 | $4.51 | $3.76 | 4,456 |
| 2020-02-21 | $4.60 | $4.60 | $4.60 | $4.60 | $3.84 | 126 |
| 2020-02-20 | $4.54 | $4.60 | $4.54 | $4.60 | $3.84 | 356 |
| 2020-02-19 | $4.58 | $4.58 | $4.52 | $4.52 | $3.77 | 341 |
| 2020-02-18 | $4.57 | $4.57 | $4.50 | $4.50 | $3.76 | 327 |
| 2020-02-14 | $4.42 | $4.42 | $4.42 | $4.42 | $3.69 | 344 |
| 2020-02-13 | $4.41 | $4.43 | $4.41 | $4.43 | $3.70 | 217 |
| 2020-02-12 | $4.50 | $4.66 | $4.40 | $4.40 | $3.67 | 2,669 |
| 2020-02-11 | $4.34 | $4.52 | $4.34 | $4.52 | $3.77 | 1,586 |
| 2020-02-10 | $4.57 | $4.57 | $4.35 | $4.35 | $3.63 | 4,838 |
| 2020-02-07 | $4.43 | $4.50 | $4.43 | $4.49 | $3.75 | 1,542 |
| 2020-02-06 | $4.50 | $4.56 | $4.50 | $4.53 | $3.78 | 391 |
| 2020-02-05 | $4.80 | $4.80 | $4.66 | $4.66 | $3.89 | 1,397 |
| 2020-02-04 | $4.69 | $4.69 | $4.64 | $4.66 | $3.89 | 820 |
| 2020-02-03 | $4.61 | $4.61 | $4.56 | $4.61 | $3.85 | 7,496 |
| 2020-01-31 | $4.37 | $4.50 | $4.37 | $4.50 | $3.76 | 2,151 |
| 2020-01-30 | $4.79 | $4.79 | $4.34 | $4.36 | $3.64 | 9,418 |
| 2020-01-29 | $4.71 | $4.71 | $4.64 | $4.68 | $3.91 | 1,351 |
| 2020-01-28 | $4.58 | $4.58 | $4.58 | $4.58 | $3.82 | 285 |
| 2020-01-27 | $4.72 | $4.82 | $4.58 | $4.58 | $3.82 | 11,306 |
| 2020-01-24 | $4.98 | $4.98 | $4.98 | $4.98 | $4.16 | 203 |
| 2020-01-23 | $4.98 | $4.98 | $4.98 | $4.98 | $4.16 | 274 |
| 2020-01-22 | $4.77 | $4.91 | $4.77 | $4.85 | $4.05 | 25,514 |
| 2020-01-21 | $4.61 | $4.85 | $4.61 | $4.85 | $4.05 | 608 |
| 2020-01-17 | $4.78 | $4.78 | $4.64 | $4.69 | $3.92 | 4,301 |
| 2020-01-16 | $4.87 | $4.87 | $4.77 | $4.77 | $3.98 | 2,332 |
| 2020-01-15 | $4.87 | $4.87 | $4.79 | $4.84 | $4.04 | 2,262 |
| 2020-01-14 | $4.80 | $4.88 | $4.80 | $4.88 | $4.07 | 768 |
| 2020-01-13 | $4.95 | $4.95 | $4.79 | $4.80 | $4.01 | 7,934 |
| 2020-01-10 | $4.80 | $4.93 | $4.80 | $4.93 | $4.12 | 2,232 |
| 2020-01-09 | $4.80 | $4.80 | $4.77 | $4.78 | $3.99 | 2,046 |
| 2020-01-08 | $4.80 | $4.80 | $4.75 | $4.75 | $3.97 | 2,156 |
| 2020-01-07 | $4.80 | $4.80 | $4.80 | $4.80 | $4.01 | 227 |
| 2020-01-06 | $4.80 | $4.80 | $4.72 | $4.80 | $4.01 | 1,761 |
| 2020-01-03 | $4.76 | $4.76 | $4.70 | $4.70 | $3.92 | 1,314 |
| 2020-01-02 | $4.72 | $4.78 | $4.72 | $4.78 | $3.99 | 1,251 |
| 2019-12-31 | $4.80 | $4.80 | $4.77 | $4.77 | $3.98 | 1,104 |
| 2019-12-30 | $4.76 | $4.81 | $4.76 | $4.77 | $3.98 | 2,317 |
| 2019-12-27 | $4.75 | $4.81 | $4.75 | $4.77 | $3.98 | 2,007 |
| 2019-12-26 | $4.58 | $4.82 | $4.58 | $4.72 | $3.94 | 19,242 |
| 2019-12-24 | $4.52 | $4.52 | $4.41 | $4.41 | $3.68 | 2,111 |
| 2019-12-23 | $4.54 | $4.68 | $4.54 | $4.68 | $3.91 | 3,494 |
| 2019-12-20 | $4.40 | $4.54 | $4.40 | $4.51 | $3.76 | 1,820 |
| 2019-12-19 | $4.41 | $4.48 | $4.40 | $4.40 | $3.67 | 28,207 |
| 2019-12-18 | $4.50 | $4.52 | $4.40 | $4.44 | $3.71 | 39,804 |
| 2019-12-17 | $4.50 | $4.50 | $4.48 | $4.48 | $3.74 | 20,311 |
| 2019-12-16 | $4.21 | $4.50 | $4.21 | $4.45 | $3.71 | 21,069 |
| 2019-12-13 | $4.39 | $4.39 | $4.25 | $4.25 | $3.55 | 30,365 |
| 2019-12-12 | $4.17 | $4.32 | $4.12 | $4.27 | $3.56 | 4,387 |
| 2019-12-11 | $4.22 | $4.22 | $4.22 | $4.22 | $3.52 | 515 |
| 2019-12-10 | $4.08 | $4.16 | $4.08 | $4.16 | $3.47 | 4,618 |
| 2019-12-09 | $4.06 | $4.10 | $4.06 | $4.10 | $3.42 | 1,797 |
| 2019-12-06 | $4.00 | $4.06 | $4.00 | $4.06 | $3.39 | 2,529 |
| 2019-12-05 | $4.09 | $4.09 | $3.75 | $3.75 | $3.13 | 7,286 |
| 2019-12-04 | $4.08 | $4.08 | $4.04 | $4.04 | $3.37 | 575 |
| 2019-12-03 | $4.02 | $4.06 | $4.02 | $4.04 | $3.37 | 1,276 |
| 2019-12-02 | $4.03 | $4.04 | $3.97 | $4.04 | $3.37 | 4,622 |
| 2019-11-29 | $4.06 | $4.06 | $4.01 | $4.03 | $3.36 | 3,669 |
| 2019-11-27 | $4.05 | $4.05 | $4.02 | $4.03 | $3.36 | 2,076 |
| 2019-11-26 | $4.03 | $4.05 | $4.01 | $4.01 | $3.35 | 1,080 |
| 2019-11-25 | $4.01 | $4.03 | $3.95 | $4.03 | $3.36 | 2,784 |
| 2019-11-22 | $3.98 | $4.04 | $3.98 | $4.04 | $3.37 | 739 |
| 2019-11-21 | $4.05 | $4.05 | $4.05 | $4.05 | $3.38 | 142 |
| 2019-11-20 | $4.05 | $4.05 | $4.05 | $4.05 | $3.38 | 216 |
| 2019-11-19 | $4.04 | $4.04 | $4.03 | $4.03 | $3.36 | 608 |
| 2019-11-18 | $3.96 | $4.04 | $3.94 | $4.00 | $3.34 | 9,585 |
| 2019-11-15 | $4.01 | $4.01 | $3.95 | $3.95 | $3.30 | 2,422 |
| 2019-11-14 | $4.05 | $4.05 | $4.01 | $4.01 | $3.35 | 1,220 |
| 2019-11-13 | $4.05 | $4.05 | $3.90 | $3.90 | $3.26 | 75,511 |
| 2019-11-12 | $4.05 | $4.05 | $4.00 | $4.01 | $3.35 | 3,282 |
| 2019-11-11 | $4.05 | $4.05 | $4.01 | $4.01 | $3.35 | 2,931 |
| 2019-11-08 | $4.15 | $4.15 | $4.05 | $4.05 | $3.38 | 3,246 |
| 2019-11-07 | $4.20 | $4.20 | $4.20 | $4.20 | $3.51 | 235 |
| 2019-11-06 | $4.14 | $4.20 | $4.14 | $4.20 | $3.51 | 493 |
| 2019-11-05 | $4.20 | $4.20 | $4.20 | $4.20 | $3.51 | 249 |
| 2019-11-04 | $4.14 | $4.21 | $4.14 | $4.15 | $3.46 | 2,052 |
| 2019-11-01 | $4.19 | $4.19 | $4.14 | $4.14 | $3.46 | 2,789 |
| 2019-10-31 | $4.14 | $4.17 | $4.14 | $4.14 | $3.46 | 1,091 |
| 2019-10-30 | $4.21 | $4.21 | $4.19 | $4.19 | $3.50 | 270 |
| 2019-10-29 | $4.23 | $4.23 | $4.23 | $4.23 | $3.53 | 141 |
| 2019-10-28 | $4.26 | $4.26 | $4.23 | $4.23 | $3.53 | 2,392 |
| 2019-10-25 | $4.26 | $4.26 | $4.05 | $4.17 | $3.48 | 1,936 |
| 2019-10-24 | $4.22 | $4.23 | $4.15 | $4.15 | $3.46 | 20,739 |
| 2019-10-23 | $4.22 | $4.23 | $4.21 | $4.23 | $3.53 | 7,413 |
| 2019-10-22 | $4.11 | $4.20 | $4.11 | $4.18 | $3.49 | 5,812 |
| 2019-10-21 | $4.05 | $4.12 | $4.05 | $4.12 | $3.44 | 1,775 |
| 2019-10-18 | $4.01 | $4.08 | $4.01 | $4.05 | $3.38 | 7,424 |
| 2019-10-17 | $4.07 | $4.14 | $4.03 | $4.03 | $3.36 | 3,403 |
| 2019-10-16 | $4.30 | $4.30 | $4.26 | $4.27 | $3.38 | 5,053 |
| 2019-10-15 | $4.40 | $4.40 | $4.32 | $4.32 | $3.42 | 4,209 |
| 2019-10-14 | $4.34 | $4.35 | $4.33 | $4.34 | $3.43 | 9,831 |
| 2019-10-11 | $4.38 | $4.38 | $4.18 | $4.21 | $3.33 | 3,915 |
| 2019-10-10 | $4.34 | $4.38 | $4.28 | $4.38 | $3.46 | 1,885 |
| 2019-10-09 | $4.35 | $4.35 | $4.33 | $4.35 | $3.44 | 493 |
| 2019-10-08 | $4.22 | $4.22 | $4.22 | $4.22 | $3.34 | 163 |
| 2019-10-07 | $4.27 | $4.31 | $4.22 | $4.22 | $3.34 | 2,322 |
| 2019-10-04 | $4.28 | $4.28 | $4.28 | $4.28 | $3.39 | 417 |
| 2019-10-03 | $4.28 | $4.29 | $4.22 | $4.29 | $3.39 | 1,694 |
| 2019-10-02 | $4.20 | $4.22 | $4.20 | $4.21 | $3.33 | 4,491 |
| 2019-10-01 | $4.13 | $4.23 | $4.13 | $4.20 | $3.32 | 5,734 |
| 2019-09-30 | $4.30 | $4.30 | $4.11 | $4.11 | $3.25 | 1,490 |
| 2019-09-27 | $4.26 | $4.26 | $4.24 | $4.24 | $3.35 | 445 |
| 2019-09-26 | $4.33 | $4.33 | $4.24 | $4.26 | $3.37 | 532 |
| 2019-09-25 | $4.19 | $4.24 | $4.19 | $4.20 | $3.32 | 1,950 |
| 2019-09-24 | $4.20 | $4.20 | $4.04 | $4.04 | $3.20 | 659 |
| 2019-09-23 | $4.22 | $4.28 | $4.06 | $4.06 | $3.21 | 969 |
| 2019-09-20 | $4.25 | $4.29 | $4.25 | $4.27 | $3.38 | 5,174 |
| 2019-09-19 | $4.31 | $4.31 | $4.29 | $4.29 | $3.39 | 2,620 |
| 2019-09-18 | $4.29 | $4.29 | $4.29 | $4.29 | $3.39 | 258 |
| 2019-09-17 | $4.29 | $4.36 | $4.29 | $4.30 | $3.40 | 8,121 |
| 2019-09-16 | $4.36 | $4.37 | $4.30 | $4.30 | $3.40 | 3,770 |
| 2019-09-13 | $4.32 | $4.32 | $4.32 | $4.32 | $3.42 | 195 |
| 2019-09-12 | $4.28 | $4.36 | $4.28 | $4.32 | $3.42 | 4,075 |
| 2019-09-11 | $4.28 | $4.37 | $4.28 | $4.37 | $3.46 | 775 |
| 2019-09-10 | $4.29 | $4.29 | $4.29 | $4.29 | $3.39 | 3,839 |
| 2019-09-09 | $4.38 | $4.38 | $4.24 | $4.24 | $3.35 | 1,992 |
| 2019-09-06 | $4.14 | $4.34 | $4.13 | $4.13 | $3.27 | 2,938 |
| 2019-09-05 | $4.19 | $4.20 | $4.13 | $4.15 | $3.28 | 4,492 |
| 2019-09-04 | $4.10 | $4.13 | $4.06 | $4.13 | $3.27 | 2,992 |
| 2019-09-03 | $4.01 | $4.05 | $3.99 | $3.99 | $3.16 | 4,813 |
| 2019-08-30 | $3.96 | $3.96 | $3.94 | $3.94 | $3.12 | 942 |
| 2019-08-29 | $3.89 | $3.91 | $3.89 | $3.91 | $3.09 | 415 |
| 2019-08-28 | $3.89 | $3.90 | $3.87 | $3.89 | $3.08 | 746 |
| 2019-08-27 | $3.90 | $3.90 | $3.88 | $3.89 | $3.08 | 3,314 |
| 2019-08-26 | $3.93 | $3.93 | $3.92 | $3.93 | $3.11 | 781 |
| 2019-08-23 | $4.08 | $4.18 | $3.91 | $3.91 | $3.09 | 2,330 |
| 2019-08-22 | $4.13 | $4.13 | $4.12 | $4.12 | $3.26 | 303 |
| 2019-08-21 | $4.16 | $4.22 | $4.12 | $4.22 | $3.34 | 3,562 |
| 2019-08-20 | $3.99 | $4.09 | $3.99 | $4.09 | $3.24 | 1,135 |
| 2019-08-19 | $4.19 | $4.19 | $4.00 | $4.00 | $3.16 | 2,557 |
| 2019-08-16 | $4.26 | $4.26 | $4.08 | $4.09 | $3.24 | 3,336 |
| 2019-08-15 | $3.99 | $4.18 | $3.91 | $4.18 | $3.31 | 2,521 |
| 2019-08-14 | $4.22 | $4.22 | $4.00 | $4.00 | $3.16 | 5,680 |
| 2019-08-13 | $4.21 | $4.22 | $4.18 | $4.22 | $3.34 | 10,832 |
| 2019-08-12 | $4.25 | $4.25 | $4.16 | $4.24 | $3.35 | 1,285 |
| 2019-08-09 | $4.21 | $4.32 | $4.21 | $4.23 | $3.35 | 6,728 |
| 2019-08-08 | $4.20 | $4.24 | $4.12 | $4.24 | $3.35 | 7,738 |
| 2019-08-07 | $4.20 | $4.23 | $4.07 | $4.16 | $3.29 | 4,270 |
| 2019-08-06 | $4.17 | $4.17 | $4.17 | $4.17 | $3.30 | 403 |
| 2019-08-05 | $4.08 | $4.19 | $4.08 | $4.11 | $3.25 | 4,206 |
| 2019-08-02 | $4.22 | $4.30 | $4.22 | $4.22 | $3.34 | 723 |
| 2019-08-01 | $4.30 | $4.30 | $4.24 | $4.24 | $3.35 | 1,116 |
| 2019-07-31 | $4.40 | $4.40 | $4.31 | $4.32 | $3.42 | 1,868 |
| 2019-07-30 | $4.34 | $4.34 | $4.32 | $4.32 | $3.42 | 327 |
| 2019-07-29 | $4.28 | $4.31 | $4.28 | $4.31 | $3.41 | 549 |
| 2019-07-26 | $4.40 | $4.40 | $4.18 | $4.31 | $3.41 | 7,107 |
| 2019-07-25 | $4.37 | $4.37 | $4.26 | $4.26 | $3.37 | 1,438 |
| 2019-07-24 | $4.29 | $4.40 | $4.27 | $4.29 | $3.39 | 4,970 |
| 2019-07-23 | $4.40 | $4.40 | $4.27 | $4.27 | $3.38 | 637 |
| 2019-07-22 | $4.26 | $4.34 | $4.26 | $4.32 | $3.42 | 1,553 |
| 2019-07-19 | $4.40 | $4.40 | $4.24 | $4.24 | $3.35 | 643 |
| 2019-07-18 | $4.40 | $4.40 | $4.29 | $4.29 | $3.39 | 927 |
| 2019-07-17 | $4.29 | $4.36 | $4.27 | $4.36 | $3.45 | 905 |
| 2019-07-16 | $4.24 | $4.24 | $4.19 | $4.19 | $3.31 | 2,656 |
| 2019-07-15 | $4.40 | $4.40 | $4.22 | $4.22 | $3.34 | 3,560 |
| 2019-07-12 | $4.42 | $4.42 | $4.37 | $4.37 | $3.46 | 25,383 |
| 2019-07-11 | $4.43 | $4.46 | $4.41 | $4.42 | $3.50 | 16,707 |
| 2019-07-10 | $4.48 | $4.48 | $4.41 | $4.42 | $3.50 | 17,057 |
| 2019-07-09 | $4.42 | $4.43 | $4.28 | $4.33 | $3.43 | 3,953 |
| 2019-07-08 | $4.46 | $4.46 | $4.25 | $4.40 | $3.48 | 5,200 |
| 2019-07-05 | $4.32 | $4.45 | $4.26 | $4.31 | $3.41 | 17,597 |
| 2019-07-03 | $4.46 | $4.46 | $4.25 | $4.25 | $3.36 | 1,424 |
| 2019-07-02 | $4.37 | $4.37 | $4.24 | $4.29 | $3.39 | 2,285 |
| 2019-07-01 | $4.30 | $4.33 | $4.27 | $4.29 | $3.39 | 1,633 |
| 2019-06-28 | $4.20 | $4.24 | $4.16 | $4.16 | $3.29 | 1,084 |
| 2019-06-27 | $4.19 | $4.27 | $4.19 | $4.22 | $3.34 | 2,421 |
| 2019-06-26 | $4.18 | $4.27 | $4.18 | $4.24 | $3.35 | 3,575 |
| 2019-06-25 | $4.26 | $4.26 | $4.19 | $4.19 | $3.31 | 720 |
| 2019-06-24 | $4.30 | $4.30 | $4.27 | $4.29 | $3.39 | 1,402 |
| 2019-06-21 | $4.27 | $4.28 | $4.25 | $4.28 | $3.39 | 1,751 |
| 2019-06-20 | $4.30 | $4.30 | $4.10 | $4.13 | $3.27 | 1,192 |
| 2019-06-19 | $4.23 | $4.27 | $4.23 | $4.25 | $3.36 | 2,965 |
| 2019-06-18 | $4.23 | $4.24 | $4.21 | $4.24 | $3.35 | 1,628 |
| 2019-06-17 | $4.13 | $4.13 | $4.13 | $4.13 | $3.27 | 400 |
| 2019-06-14 | $4.15 | $4.15 | $4.10 | $4.10 | $3.24 | 585 |
| 2019-06-13 | $4.11 | $4.14 | $4.09 | $4.14 | $3.27 | 1,751 |
| 2019-06-12 | $4.12 | $4.18 | $4.10 | $4.11 | $3.25 | 4,540 |
| 2019-06-11 | $4.12 | $4.12 | $4.12 | $4.12 | $3.26 | 953 |
| 2019-06-10 | $4.18 | $4.18 | $4.15 | $4.15 | $3.28 | 3,433 |
| 2019-06-07 | $4.10 | $4.12 | $4.09 | $4.12 | $3.26 | 1,829 |
| 2019-06-06 | $4.07 | $4.07 | $4.00 | $4.07 | $3.22 | 8,461 |
| 2019-06-05 | $4.12 | $4.13 | $4.05 | $4.13 | $3.27 | 5,980 |
| 2019-06-04 | $4.01 | $4.09 | $4.01 | $4.08 | $3.23 | 6,402 |
| 2019-06-03 | $3.91 | $4.04 | $3.65 | $4.03 | $3.19 | 9,478 |
| 2019-05-31 | $3.99 | $3.99 | $3.99 | $3.99 | $3.16 | 202 |
| 2019-05-30 | $4.02 | $4.02 | $3.96 | $3.96 | $3.13 | 413 |
| 2019-05-29 | $3.87 | $4.03 | $3.87 | $4.03 | $3.19 | 1,560 |
| 2019-05-28 | $3.81 | $3.96 | $3.78 | $3.81 | $3.01 | 1,100 |
| 2019-05-24 | $3.83 | $3.85 | $3.81 | $3.81 | $3.01 | 1,985 |
| 2019-05-23 | $3.84 | $3.86 | $3.79 | $3.81 | $3.01 | 1,291 |
| 2019-05-22 | $3.65 | $3.87 | $3.65 | $3.85 | $3.05 | 1,308 |
| 2019-05-21 | $3.77 | $3.77 | $3.77 | $3.77 | $2.98 | 70 |
| 2019-05-20 | $3.83 | $3.83 | $3.77 | $3.77 | $2.98 | 716 |
| 2019-05-17 | $3.80 | $3.81 | $3.79 | $3.80 | $3.01 | 9,685 |
| 2019-05-16 | $3.87 | $3.87 | $3.83 | $3.83 | $3.03 | 2,877 |
| 2019-05-15 | $3.91 | $3.93 | $3.90 | $3.93 | $3.11 | 1,856 |
| 2019-05-14 | $3.86 | $3.90 | $3.84 | $3.90 | $3.09 | 212,895 |
| 2019-05-13 | $3.84 | $3.89 | $3.82 | $3.84 | $3.04 | 7,586 |
| 2019-05-10 | $3.90 | $3.90 | $3.90 | $3.90 | $3.09 | 146 |
| 2019-05-09 | $3.86 | $3.90 | $3.86 | $3.90 | $3.09 | 839 |
| 2019-05-08 | $3.87 | $3.93 | $3.85 | $3.93 | $3.11 | 831 |
| 2019-05-07 | $3.85 | $3.89 | $3.83 | $3.89 | $3.08 | 3,102 |
| 2019-05-06 | $3.88 | $3.93 | $3.80 | $3.80 | $3.01 | 2,778 |
| 2019-05-03 | $3.98 | $3.98 | $3.98 | $3.98 | $3.15 | 237 |
| 2019-05-02 | $3.96 | $3.96 | $3.89 | $3.89 | $3.08 | 2,100 |
| 2019-05-01 | $3.92 | $3.92 | $3.92 | $3.92 | $3.10 | 86 |
| 2019-04-30 | $3.92 | $3.92 | $3.88 | $3.92 | $3.10 | 11,872 |
| 2019-04-29 | $3.92 | $3.92 | $3.86 | $3.92 | $3.10 | 5,232 |
| 2019-04-26 | $3.89 | $3.89 | $3.86 | $3.86 | $3.05 | 5,682 |
| 2019-04-25 | $3.90 | $3.92 | $3.72 | $3.80 | $3.01 | 7,653 |
| 2019-04-24 | $3.86 | $3.90 | $3.86 | $3.89 | $3.08 | 667 |
| 2019-04-23 | $3.92 | $3.92 | $3.91 | $3.91 | $3.09 | 391 |
| 2019-04-22 | $3.85 | $3.95 | $3.85 | $3.95 | $3.12 | 1,514 |
| 2019-04-18 | $3.94 | $3.94 | $3.94 | $3.94 | $3.12 | 293 |
| 2019-04-17 | $3.90 | $3.94 | $3.89 | $3.94 | $3.12 | 1,968 |
| 2019-04-16 | $3.92 | $3.92 | $3.92 | $3.92 | $3.10 | 830 |
| 2019-04-15 | $3.98 | $3.98 | $3.95 | $3.98 | $3.15 | 1,830 |
| 2019-04-12 | $3.98 | $3.99 | $3.91 | $3.92 | $3.10 | 2,609 |
| 2019-04-11 | $3.99 | $3.99 | $3.99 | $3.99 | $3.16 | 1,291 |
| 2019-04-10 | $4.02 | $4.06 | $4.00 | $4.00 | $3.16 | 5,471 |
| 2019-04-09 | $4.04 | $4.04 | $3.94 | $3.94 | $3.12 | 560 |
| 2019-04-08 | $4.04 | $4.04 | $3.92 | $4.00 | $3.16 | 2,122 |
| 2019-04-05 | $3.96 | $3.99 | $3.96 | $3.99 | $3.16 | 2,685 |
| 2019-04-04 | $3.92 | $4.04 | $3.92 | $4.04 | $3.20 | 1,787 |
| 2019-04-03 | $4.05 | $4.05 | $4.05 | $4.05 | $3.20 | 272 |
| 2019-04-02 | $4.00 | $4.05 | $4.00 | $4.05 | $3.20 | 1,633 |
| 2019-04-01 | $4.02 | $4.03 | $4.01 | $4.01 | $3.17 | 1,726 |
| 2019-03-29 | $3.82 | $3.82 | $3.82 | $3.82 | $3.02 | 43 |
| 2019-03-28 | $3.75 | $3.82 | $3.68 | $3.82 | $3.02 | 5,579 |
| 2019-03-27 | $3.89 | $3.89 | $3.76 | $3.78 | $2.99 | 1,708 |
| 2019-03-26 | $3.92 | $3.94 | $3.92 | $3.93 | $3.11 | 2,329 |
| 2019-03-25 | $3.89 | $3.94 | $3.81 | $3.89 | $3.08 | 12,890 |
| 2019-03-22 | $4.06 | $4.06 | $3.93 | $3.93 | $3.11 | 1,863 |
| 2019-03-21 | $4.13 | $4.18 | $4.03 | $4.10 | $3.24 | 3,969 |
| 2019-03-20 | $4.00 | $4.28 | $4.00 | $4.28 | $3.39 | 6,686 |
| 2019-03-19 | $4.21 | $4.21 | $4.05 | $4.06 | $3.21 | 6,374 |
| 2019-03-18 | $4.17 | $4.29 | $4.09 | $4.29 | $3.39 | 6,374 |
| 2019-03-15 | $4.04 | $4.17 | $4.04 | $4.16 | $3.29 | 2,640 |
| 2019-03-14 | $4.26 | $4.26 | $4.08 | $4.09 | $3.24 | 2,448 |
| 2019-03-13 | $4.10 | $4.27 | $4.10 | $4.27 | $3.38 | 4,281 |
| 2019-03-12 | $4.12 | $4.14 | $4.06 | $4.13 | $3.27 | 14,367 |
| 2019-03-11 | $4.11 | $4.11 | $4.03 | $4.03 | $3.19 | 2,998 |
| 2019-03-08 | $4.06 | $4.09 | $4.06 | $4.06 | $3.21 | 3,264 |
| 2019-03-07 | $4.07 | $4.17 | $4.04 | $4.05 | $3.20 | 8,160 |
| 2019-03-06 | $4.26 | $4.26 | $4.16 | $4.18 | $3.31 | 2,140 |
| 2019-03-05 | $4.26 | $4.26 | $4.26 | $4.26 | $3.37 | 205 |
| 2019-03-04 | $4.20 | $4.29 | $4.17 | $4.17 | $3.30 | 3,752 |
| 2019-03-01 | $4.23 | $4.23 | $4.23 | $4.23 | $3.35 | 80 |
| 2019-02-28 | $4.22 | $4.23 | $4.22 | $4.23 | $3.35 | 508 |
| 2019-02-27 | $4.23 | $4.24 | $4.15 | $4.22 | $3.34 | 5,479 |
| 2019-02-26 | $4.25 | $4.30 | $4.19 | $4.30 | $3.40 | 1,469 |
| 2019-02-25 | $4.27 | $4.27 | $4.16 | $4.22 | $3.34 | 2,197 |
| 2019-02-22 | $4.26 | $4.28 | $4.19 | $4.19 | $3.31 | 2,907 |
| 2019-02-21 | $4.18 | $4.27 | $4.18 | $4.23 | $3.35 | 56,949 |
| 2019-02-20 | $4.27 | $4.27 | $4.00 | $4.25 | $3.36 | 170,326 |
| 2019-02-19 | $4.22 | $4.25 | $4.22 | $4.23 | $3.34 | 6,939 |
| 2019-02-15 | $4.23 | $4.27 | $4.19 | $4.19 | $3.31 | 11,937 |
| 2019-02-14 | $4.11 | $4.25 | $4.11 | $4.22 | $3.34 | 31,537 |
| 2019-02-13 | $4.14 | $4.14 | $3.92 | $3.92 | $3.10 | 4,388 |
| 2019-02-12 | $3.94 | $4.11 | $3.94 | $4.11 | $3.25 | 4,079 |
| 2019-02-11 | $4.30 | $4.30 | $3.82 | $3.94 | $3.12 | 71,460 |
| 2019-02-08 | $4.28 | $4.28 | $4.28 | $4.28 | $3.39 | 43 |
| 2019-02-07 | $4.28 | $4.29 | $4.22 | $4.28 | $3.39 | 6,046 |
| 2019-02-06 | $4.25 | $4.33 | $4.25 | $4.33 | $3.43 | 536 |
| 2019-02-05 | $4.31 | $4.39 | $4.31 | $4.36 | $3.45 | 731 |
| 2019-02-04 | $4.47 | $4.47 | $4.34 | $4.40 | $3.48 | 3,233 |
| 2019-02-01 | $4.45 | $4.48 | $4.37 | $4.47 | $3.54 | 5,917 |
| 2019-01-31 | $4.33 | $4.37 | $4.33 | $4.37 | $3.46 | 1,267 |
| 2019-01-30 | $4.35 | $4.39 | $4.28 | $4.39 | $3.47 | 1,792 |
| 2019-01-29 | $4.34 | $4.36 | $4.34 | $4.34 | $3.43 | 2,262 |
| 2019-01-28 | $4.30 | $4.38 | $4.25 | $4.37 | $3.46 | 17,097 |
| 2019-01-25 | $4.33 | $4.33 | $4.25 | $4.25 | $3.36 | 1,515 |
| 2019-01-24 | $4.20 | $4.32 | $4.20 | $4.30 | $3.40 | 1,420 |
| 2019-01-23 | $4.14 | $4.34 | $4.14 | $4.32 | $3.42 | 4,782 |
| 2019-01-22 | $4.15 | $4.19 | $4.12 | $4.14 | $3.27 | 23,817 |
| 2019-01-18 | $4.39 | $4.39 | $4.19 | $4.19 | $3.31 | 1,454 |
| 2019-01-17 | $4.35 | $4.39 | $4.22 | $4.39 | $3.47 | 2,336 |
| 2019-01-16 | $4.38 | $4.45 | $4.28 | $4.43 | $3.50 | 12,445 |
| 2019-01-15 | $4.33 | $4.45 | $4.33 | $4.45 | $3.52 | 2,015 |
| 2019-01-14 | $4.36 | $4.36 | $4.29 | $4.29 | $3.39 | 636 |
| 2019-01-11 | $4.31 | $4.36 | $4.31 | $4.36 | $3.45 | 370 |
| 2019-01-10 | $4.39 | $4.39 | $4.26 | $4.34 | $3.43 | 13,786 |
| 2019-01-09 | $4.43 | $4.52 | $4.39 | $4.45 | $3.52 | 10,938 |
| 2019-01-08 | $4.32 | $4.45 | $4.32 | $4.39 | $3.47 | 2,719 |
| 2019-01-07 | $4.25 | $4.32 | $4.25 | $4.28 | $3.39 | 5,874 |
| 2019-01-04 | $4.47 | $4.47 | $4.29 | $4.30 | $3.40 | 12,143 |
| 2019-01-03 | $4.13 | $4.30 | $4.13 | $4.30 | $3.40 | 25,371 |
| 2019-01-02 | $4.06 | $4.14 | $4.04 | $4.04 | $3.20 | 7,064 |
| 2018-12-31 | $4.03 | $4.03 | $4.02 | $4.02 | $3.18 | 554 |
| 2018-12-28 | $3.97 | $4.03 | $3.85 | $4.03 | $3.19 | 5,652 |
| 2018-12-27 | $4.00 | $4.01 | $3.78 | $3.96 | $3.13 | 3,011 |
| 2018-12-26 | $4.00 | $4.00 | $3.84 | $4.00 | $3.16 | 6,348 |
| 2018-12-24 | $4.09 | $4.09 | $3.91 | $3.98 | $3.15 | 14,930 |
| 2018-12-21 | $4.03 | $4.09 | $3.80 | $4.09 | $3.24 | 5,542 |
| 2018-12-20 | $4.09 | $4.21 | $4.04 | $4.05 | $3.20 | 20,558 |
| 2018-12-19 | $3.90 | $4.19 | $3.90 | $4.09 | $3.24 | 167,894 |
| 2018-12-18 | $3.93 | $4.00 | $3.87 | $3.88 | $3.07 | 6,439 |
| 2018-12-17 | $3.89 | $4.06 | $3.81 | $3.81 | $3.01 | 11,405 |
| 2018-12-14 | $3.90 | $3.90 | $3.87 | $3.89 | $3.08 | 1,682 |
| 2018-12-13 | $3.99 | $3.99 | $3.82 | $3.82 | $3.02 | 2,410 |
| 2018-12-12 | $4.00 | $4.00 | $3.96 | $3.96 | $3.13 | 337 |
| 2018-12-11 | $4.01 | $4.01 | $3.89 | $3.90 | $3.09 | 855 |
| 2018-12-10 | $3.88 | $3.90 | $3.88 | $3.90 | $3.09 | 1,379 |
| 2018-12-07 | $3.94 | $4.00 | $3.85 | $3.87 | $3.06 | 3,373 |
| 2018-12-06 | $3.93 | $3.93 | $3.83 | $3.90 | $3.09 | 9,782 |
| 2018-12-04 | $4.02 | $4.02 | $3.95 | $3.95 | $3.12 | 1,576 |
| 2018-12-03 | $4.04 | $4.06 | $3.99 | $3.99 | $3.16 | 13,581 |
| 2018-11-30 | $4.00 | $4.03 | $4.00 | $4.03 | $3.19 | 6,306 |
| 2018-11-29 | $4.00 | $4.05 | $4.00 | $4.02 | $3.18 | 11,705 |
| 2018-11-28 | $3.93 | $4.04 | $3.93 | $4.03 | $3.19 | 11,954 |
| 2018-11-27 | $3.94 | $4.01 | $3.91 | $3.97 | $3.14 | 14,707 |
| 2018-11-26 | $3.98 | $4.01 | $3.85 | $4.01 | $3.17 | 40,258 |
| 2018-11-23 | $3.97 | $3.97 | $3.94 | $3.94 | $3.12 | 262 |
| 2018-11-21 | $3.97 | $3.99 | $3.62 | $3.85 | $3.05 | 4,561 |
| 2018-11-20 | $3.96 | $3.96 | $3.96 | $3.96 | $3.13 | 60 |
| 2018-11-19 | $3.90 | $3.96 | $3.90 | $3.96 | $3.13 | 554 |
| 2018-11-16 | $3.95 | $3.95 | $3.95 | $3.95 | $3.12 | 118 |
| 2018-11-15 | $3.95 | $3.96 | $3.95 | $3.96 | $3.13 | 1,175 |
| 2018-11-14 | $3.93 | $4.00 | $3.93 | $3.99 | $3.16 | 5,133 |
| 2018-11-13 | $3.93 | $3.93 | $3.89 | $3.89 | $3.08 | 1,208 |
| 2018-11-12 | $3.88 | $4.04 | $3.88 | $4.04 | $3.20 | 28,801 |
| 2018-11-09 | $3.95 | $3.95 | $3.86 | $3.86 | $3.05 | 1,079 |
| 2018-11-08 | $3.94 | $3.98 | $3.93 | $3.98 | $3.15 | 1,582 |
| 2018-11-07 | $3.97 | $4.02 | $3.97 | $3.98 | $3.15 | 1,251 |
| 2018-11-06 | $4.04 | $4.04 | $3.89 | $3.99 | $3.16 | 7,194 |
| 2018-11-05 | $4.02 | $4.08 | $4.00 | $4.06 | $3.21 | 21,049 |
| 2018-11-02 | $3.93 | $4.07 | $3.81 | $3.98 | $3.15 | 53,170 |
| 2018-11-01 | $3.78 | $3.96 | $3.78 | $3.96 | $3.13 | 9,486 |
| 2018-10-31 | $3.72 | $3.77 | $3.69 | $3.76 | $2.97 | 3,002 |
| 2018-10-30 | $3.86 | $3.86 | $3.62 | $3.75 | $2.97 | 26,082 |
| 2018-10-29 | $3.71 | $3.84 | $3.70 | $3.84 | $3.04 | 5,909 |
| 2018-10-26 | $3.67 | $3.70 | $3.67 | $3.69 | $2.92 | 5,352 |
| 2018-10-25 | $3.65 | $3.68 | $3.63 | $3.65 | $2.89 | 14,353 |
| 2018-10-24 | $3.73 | $3.75 | $3.55 | $3.63 | $2.87 | 15,658 |
| 2018-10-23 | $3.64 | $3.74 | $3.62 | $3.69 | $2.92 | 12,705 |
| 2018-10-22 | $3.60 | $3.70 | $3.60 | $3.62 | $2.86 | 3,057 |
| 2018-10-19 | $3.49 | $3.58 | $3.49 | $3.55 | $2.81 | 6,220 |
| 2018-10-18 | $3.54 | $3.60 | $3.49 | $3.49 | $2.76 | 2,770 |
| 2018-10-17 | $3.57 | $3.66 | $3.53 | $3.56 | $2.82 | 5,618 |
| 2018-10-16 | $3.72 | $3.80 | $3.66 | $3.80 | $2.85 | 26,188 |
| 2018-10-15 | $3.53 | $3.69 | $3.53 | $3.68 | $2.76 | 42,848 |
| 2018-10-12 | $3.51 | $3.64 | $3.48 | $3.51 | $2.64 | 8,160 |
| 2018-10-11 | $3.59 | $3.68 | $3.45 | $3.45 | $2.59 | 54,082 |
| 2018-10-10 | $3.70 | $3.70 | $3.55 | $3.55 | $2.67 | 118,362 |
| 2018-10-09 | $3.71 | $3.78 | $3.67 | $3.78 | $2.84 | 32,712 |
| 2018-10-08 | $3.63 | $3.74 | $3.63 | $3.67 | $2.76 | 1,159 |
| 2018-10-05 | $3.49 | $3.63 | $3.49 | $3.59 | $2.70 | 3,031 |
| 2018-10-04 | $3.44 | $3.48 | $3.44 | $3.48 | $2.61 | 8,309 |
| 2018-10-03 | $3.38 | $3.55 | $3.38 | $3.42 | $2.57 | 39,734 |
| 2018-10-02 | $3.38 | $3.50 | $3.37 | $3.50 | $2.63 | 13,751 |
| 2018-10-01 | $3.35 | $3.38 | $3.30 | $3.36 | $2.52 | 36,913 |
| 2018-09-28 | $3.38 | $3.38 | $3.33 | $3.33 | $2.50 | 335 |
| 2018-09-27 | $3.38 | $3.40 | $3.38 | $3.38 | $2.54 | 2,495 |
| 2018-09-26 | $3.38 | $3.38 | $3.35 | $3.38 | $2.54 | 22,259 |
| 2018-09-25 | $3.36 | $3.40 | $3.32 | $3.35 | $2.52 | 32,199 |
| 2018-09-24 | $3.40 | $3.40 | $3.31 | $3.40 | $2.55 | 79,337 |
| 2018-09-21 | $3.43 | $3.50 | $3.42 | $3.42 | $2.57 | 1,896 |
| 2018-09-20 | $3.45 | $3.45 | $3.40 | $3.43 | $2.58 | 4,917 |
| 2018-09-19 | $3.42 | $3.45 | $3.40 | $3.40 | $2.55 | 2,451 |
| 2018-09-18 | $3.39 | $3.42 | $3.39 | $3.42 | $2.57 | 41,478 |
| 2018-09-17 | $3.37 | $3.44 | $3.37 | $3.44 | $2.58 | 9,700 |
| 2018-09-14 | $3.38 | $3.38 | $3.33 | $3.34 | $2.51 | 3,600 |
| 2018-09-13 | $3.35 | $3.40 | $3.31 | $3.36 | $2.52 | 70,795 |
| 2018-09-12 | $3.46 | $3.46 | $3.35 | $3.40 | $2.55 | 6,588 |
| 2018-09-11 | $3.50 | $3.50 | $3.42 | $3.46 | $2.60 | 32,216 |
| 2018-09-10 | $3.55 | $3.57 | $3.52 | $3.52 | $2.64 | 3,526 |
| 2018-09-07 | $3.50 | $3.57 | $3.50 | $3.57 | $2.68 | 236 |
| 2018-09-06 | $3.51 | $3.52 | $3.50 | $3.50 | $2.63 | 3,840 |
| 2018-09-05 | $3.50 | $3.54 | $3.50 | $3.52 | $2.64 | 3,998 |
| 2018-09-04 | $3.62 | $3.62 | $3.50 | $3.50 | $2.63 | 6,295 |
| 2018-08-31 | $3.57 | $3.67 | $3.57 | $3.67 | $2.76 | 578 |
| 2018-08-30 | $3.55 | $3.55 | $3.52 | $3.52 | $2.64 | 600 |
| 2018-08-29 | $3.60 | $3.60 | $3.60 | $3.60 | $2.70 | 205 |
| 2018-08-28 | $3.56 | $3.62 | $3.56 | $3.62 | $2.72 | 510 |
| 2018-08-27 | $3.46 | $3.60 | $3.46 | $3.46 | $2.60 | 23,487 |
| 2018-08-24 | $3.51 | $3.51 | $3.46 | $3.50 | $2.63 | 3,551 |
| 2018-08-23 | $3.50 | $3.50 | $3.41 | $3.41 | $2.56 | 11,881 |
| 2018-08-22 | $3.50 | $3.52 | $3.48 | $3.48 | $2.61 | 31,949 |
| 2018-08-21 | $3.56 | $3.56 | $3.50 | $3.50 | $2.63 | 36,353 |
| 2018-08-20 | $3.58 | $3.61 | $3.56 | $3.56 | $2.67 | 17,650 |
| 2018-08-17 | $3.64 | $3.64 | $3.57 | $3.57 | $2.68 | 9,009 |
| 2018-08-16 | $3.68 | $3.68 | $3.61 | $3.61 | $2.71 | 2,701 |
| 2018-08-15 | $3.61 | $3.72 | $3.61 | $3.65 | $2.74 | 9,080 |
| 2018-08-14 | $3.64 | $3.70 | $3.59 | $3.61 | $2.71 | 4,522 |
| 2018-08-13 | $3.62 | $3.62 | $3.52 | $3.52 | $2.64 | 6,203 |
| 2018-08-10 | $3.78 | $3.78 | $3.62 | $3.62 | $2.72 | 6,017 |
| 2018-08-09 | $3.75 | $3.75 | $3.75 | $3.75 | $2.82 | 242 |
| 2018-08-08 | $3.78 | $3.78 | $3.74 | $3.75 | $2.82 | 1,100 |
| 2018-08-07 | $3.79 | $3.79 | $3.78 | $3.78 | $2.84 | 1,800 |
| 2018-08-06 | $3.83 | $3.84 | $3.78 | $3.84 | $2.88 | 7,345 |
| 2018-08-03 | $3.77 | $3.80 | $3.77 | $3.80 | $2.85 | 306 |
| 2018-08-02 | $3.68 | $3.72 | $3.68 | $3.71 | $2.79 | 9,116 |
| 2018-08-01 | $3.85 | $3.85 | $3.85 | $3.85 | $2.89 | 0 |
| 2018-07-31 | $3.85 | $3.85 | $3.85 | $3.85 | $2.89 | 12 |
| 2018-07-30 | $3.83 | $3.85 | $3.83 | $3.85 | $2.89 | 1,883 |
| 2018-07-27 | $3.85 | $3.85 | $3.84 | $3.84 | $2.88 | 600 |
| 2018-07-26 | $3.81 | $3.84 | $3.79 | $3.79 | $2.85 | 1,138 |
| 2018-07-25 | $3.80 | $3.80 | $3.80 | $3.80 | $2.85 | 6,652 |
| 2018-07-24 | $3.69 | $3.69 | $3.69 | $3.69 | $2.77 | 2 |
| 2018-07-23 | $3.76 | $3.76 | $3.69 | $3.69 | $2.77 | 3,131 |
| 2018-07-20 | $3.74 | $3.76 | $3.74 | $3.76 | $2.82 | 267 |
| 2018-07-19 | $3.65 | $3.66 | $3.62 | $3.62 | $2.72 | 13,002 |
| 2018-07-18 | $3.64 | $3.71 | $3.64 | $3.71 | $2.79 | 3,357 |
| 2018-07-17 | $3.61 | $3.61 | $3.61 | $3.61 | $2.71 | 0 |
| 2018-07-16 | $3.61 | $3.61 | $3.61 | $3.61 | $2.71 | 200 |
| 2018-07-13 | $3.59 | $3.67 | $3.59 | $3.67 | $2.76 | 357 |
| 2018-07-12 | $3.58 | $3.58 | $3.58 | $3.58 | $2.69 | 215 |
| 2018-07-11 | $3.53 | $3.58 | $3.53 | $3.58 | $2.69 | 5,515 |
| 2018-07-10 | $3.55 | $3.55 | $3.55 | $3.55 | $2.67 | 876 |
| 2018-07-09 | $3.55 | $3.59 | $3.55 | $3.57 | $2.68 | 2,232 |
| 2018-07-06 | $3.56 | $3.56 | $3.49 | $3.52 | $2.64 | 3,770 |
| 2018-07-05 | $3.48 | $3.50 | $3.48 | $3.49 | $2.62 | 4,474 |
| 2018-07-03 | $3.49 | $3.54 | $3.49 | $3.50 | $2.63 | 3,010 |
| 2018-07-02 | $3.41 | $3.48 | $3.41 | $3.47 | $2.61 | 2,815 |
| 2018-06-29 | $3.52 | $3.52 | $3.42 | $3.47 | $2.61 | 18,569 |
| 2018-06-28 | $3.61 | $3.61 | $3.54 | $3.56 | $2.67 | 2,048 |
| 2018-06-27 | $3.73 | $3.73 | $3.71 | $3.73 | $2.80 | 3,002 |
| 2018-06-26 | $3.66 | $3.73 | $3.64 | $3.70 | $2.78 | 735 |
| 2018-06-25 | $3.64 | $3.85 | $3.62 | $3.64 | $2.73 | 17,496 |
| 2018-06-22 | $3.66 | $3.66 | $3.60 | $3.60 | $2.70 | 1,755 |
| 2018-06-21 | $3.65 | $3.72 | $3.61 | $3.72 | $2.79 | 40,469 |
| 2018-06-20 | $3.73 | $3.73 | $3.63 | $3.64 | $2.73 | 31,365 |
| 2018-06-19 | $3.58 | $3.73 | $3.58 | $3.73 | $2.80 | 1,680 |
| 2018-06-18 | $3.58 | $3.58 | $3.58 | $3.58 | $2.69 | 8 |
| 2018-06-15 | $3.62 | $3.62 | $3.58 | $3.58 | $2.69 | 2,384 |
| 2018-06-14 | $3.59 | $3.78 | $3.59 | $3.61 | $2.71 | 1,676 |
| 2018-06-13 | $3.59 | $3.68 | $3.59 | $3.67 | $2.76 | 1,553 |
| 2018-06-12 | $3.55 | $3.74 | $3.55 | $3.74 | $2.81 | 2,441 |
| 2018-06-11 | $3.48 | $3.50 | $3.48 | $3.50 | $2.63 | 484 |
| 2018-06-08 | $3.41 | $3.50 | $3.41 | $3.50 | $2.63 | 885 |
| 2018-06-07 | $3.51 | $3.51 | $3.31 | $3.31 | $2.49 | 4,044 |
| 2018-06-06 | $3.58 | $3.58 | $3.46 | $3.54 | $2.66 | 37,174 |
| 2018-06-05 | $3.59 | $3.63 | $3.56 | $3.58 | $2.69 | 79,467 |
| 2018-06-04 | $3.62 | $3.62 | $3.55 | $3.55 | $2.67 | 433 |
| 2018-06-01 | $3.85 | $3.85 | $3.60 | $3.61 | $2.71 | 4,537 |
| 2018-05-31 | $3.76 | $3.77 | $3.76 | $3.77 | $2.83 | 251 |
| 2018-05-30 | $3.68 | $3.68 | $3.68 | $3.68 | $2.76 | 325 |
| 2018-05-29 | $3.67 | $3.69 | $3.67 | $3.67 | $2.76 | 24,301 |
| 2018-05-25 | $3.71 | $3.71 | $3.70 | $3.70 | $2.78 | 283 |
| 2018-05-24 | $3.80 | $3.80 | $3.71 | $3.71 | $2.79 | 800 |
| 2018-05-23 | $3.85 | $3.85 | $3.85 | $3.85 | $2.89 | 137 |
| 2018-05-22 | $3.75 | $3.77 | $3.67 | $3.68 | $2.76 | 740 |
| 2018-05-21 | $3.62 | $3.68 | $3.62 | $3.67 | $2.76 | 13,894 |
| 2018-05-18 | $3.70 | $3.71 | $3.52 | $3.59 | $2.70 | 10,931 |
| 2018-05-17 | $3.73 | $3.75 | $3.70 | $3.70 | $2.78 | 25,616 |
| 2018-05-16 | $3.70 | $3.75 | $3.70 | $3.75 | $2.82 | 99,843 |
| 2018-05-15 | $3.75 | $3.77 | $3.68 | $3.71 | $2.79 | 29,482 |
| 2018-05-14 | $3.80 | $3.80 | $3.75 | $3.75 | $2.82 | 2,465 |
| 2018-05-11 | $3.82 | $3.82 | $3.75 | $3.75 | $2.82 | 5,822 |
| 2018-05-10 | $3.75 | $3.81 | $3.75 | $3.80 | $2.85 | 10,706 |
| 2018-05-09 | $3.75 | $3.75 | $3.75 | $3.75 | $2.82 | 214 |
| 2018-05-08 | $3.75 | $3.75 | $3.75 | $3.75 | $2.82 | 22,500 |
| 2018-05-07 | $3.79 | $3.79 | $3.79 | $3.79 | $2.85 | 482 |
| 2018-05-04 | $3.66 | $3.66 | $3.66 | $3.66 | $2.75 | 51 |
| 2018-05-03 | $3.71 | $3.71 | $3.66 | $3.66 | $2.75 | 720 |
| 2018-05-02 | $3.90 | $3.90 | $3.79 | $3.79 | $2.85 | 542 |
| 2018-05-01 | $3.89 | $3.89 | $3.70 | $3.70 | $2.78 | 250 |
| 2018-04-30 | $3.80 | $3.80 | $3.80 | $3.80 | $2.85 | 84 |
| 2018-04-27 | $3.80 | $3.80 | $3.80 | $3.80 | $2.85 | 205 |
| 2018-04-26 | $3.80 | $3.80 | $3.80 | $3.80 | $2.85 | 100 |
| 2018-04-25 | $3.87 | $3.87 | $3.76 | $3.80 | $2.85 | 7,277 |
| 2018-04-24 | $3.95 | $3.95 | $3.77 | $3.77 | $2.83 | 532 |
| 2018-04-23 | $3.85 | $3.85 | $3.85 | $3.85 | $2.89 | 2 |
| 2018-04-20 | $3.90 | $3.92 | $3.79 | $3.85 | $2.89 | 6,637 |
| 2018-04-19 | $3.85 | $3.85 | $3.85 | $3.85 | $2.89 | 390 |
| 2018-04-18 | $3.78 | $3.78 | $3.77 | $3.77 | $2.83 | 428 |
| 2018-04-17 | $3.80 | $3.80 | $3.80 | $3.80 | $2.85 | 924 |
| 2018-04-16 | $3.90 | $3.90 | $3.90 | $3.90 | $2.93 | 104 |
| 2018-04-13 | $3.90 | $3.90 | $3.90 | $3.90 | $2.93 | 54 |
| 2018-04-12 | $3.90 | $3.90 | $3.90 | $3.90 | $2.93 | 166 |
| 2018-04-11 | $3.85 | $3.90 | $3.73 | $3.90 | $2.93 | 6,551 |
| 2018-04-10 | $3.87 | $3.87 | $3.87 | $3.87 | $2.91 | 120 |
| 2018-04-09 | $3.92 | $3.92 | $3.87 | $3.87 | $2.91 | 6,152 |
| 2018-04-06 | $3.83 | $3.83 | $3.83 | $3.83 | $2.88 | 134 |
| 2018-04-05 | $3.77 | $3.83 | $3.76 | $3.83 | $2.88 | 740 |
| 2018-04-04 | $4.10 | $4.10 | $3.82 | $3.84 | $2.88 | 1,478 |
| 2018-04-03 | $3.91 | $4.08 | $3.91 | $4.08 | $3.06 | 2,021 |
| 2018-04-02 | $3.99 | $3.99 | $3.83 | $3.86 | $2.90 | 1,719 |
| 2018-03-29 | $3.98 | $3.98 | $3.80 | $3.80 | $2.85 | 1,086 |
| 2018-03-28 | $3.96 | $3.96 | $3.96 | $3.96 | $2.97 | 328 |
| 2018-03-27 | $4.05 | $4.05 | $3.89 | $3.93 | $2.95 | 1,436 |
| 2018-03-26 | $3.91 | $3.91 | $3.88 | $3.90 | $2.93 | 1,216 |
| 2018-03-23 | $3.87 | $3.87 | $3.87 | $3.87 | $2.91 | 53 |
| 2018-03-22 | $3.87 | $3.87 | $3.87 | $3.87 | $2.91 | 200 |
| 2018-03-21 | $3.80 | $3.90 | $3.80 | $3.90 | $2.93 | 1,574 |
| 2018-03-20 | $3.93 | $3.93 | $3.93 | $3.93 | $2.95 | 5 |
| 2018-03-19 | $3.99 | $3.99 | $3.93 | $3.93 | $2.95 | 206 |
| 2018-03-16 | $3.97 | $3.97 | $3.97 | $3.97 | $2.98 | 1 |
| 2018-03-15 | $3.97 | $3.97 | $3.97 | $3.97 | $2.98 | 18 |
| 2018-03-14 | $3.97 | $3.97 | $3.97 | $3.97 | $2.98 | 68 |
| 2018-03-13 | $4.02 | $4.02 | $3.91 | $3.97 | $2.98 | 6,486 |
| 2018-03-12 | $4.01 | $4.04 | $4.01 | $4.04 | $3.03 | 341 |
| 2018-03-09 | $4.06 | $4.08 | $4.06 | $4.08 | $3.06 | 1,653 |
| 2018-03-08 | $4.12 | $4.16 | $4.10 | $4.10 | $3.08 | 3,834 |
| 2018-03-07 | $4.07 | $4.20 | $4.05 | $4.20 | $3.15 | 5,839 |
| 2018-03-06 | $4.16 | $4.16 | $4.16 | $4.16 | $3.12 | 140 |
| 2018-03-05 | $4.06 | $4.06 | $4.06 | $4.06 | $3.05 | 660 |
| 2018-03-02 | $4.10 | $4.10 | $4.10 | $4.10 | $3.08 | 3 |
| 2018-03-01 | $4.10 | $4.10 | $4.10 | $4.10 | $3.08 | 100 |
| 2018-02-28 | $4.19 | $4.19 | $4.19 | $4.19 | $3.15 | 474 |
| 2018-02-27 | $4.19 | $4.19 | $4.19 | $4.19 | $3.15 | 100 |
| 2018-02-26 | $4.07 | $4.20 | $4.07 | $4.20 | $3.15 | 1,053 |
| 2018-02-23 | $4.15 | $4.15 | $4.15 | $4.15 | $3.12 | 9 |
| 2018-02-22 | $4.15 | $4.15 | $4.15 | $4.15 | $3.12 | 1,700 |
| 2018-02-21 | $4.00 | $4.15 | $4.00 | $4.15 | $3.12 | 6,710 |
| 2018-02-20 | $4.15 | $4.15 | $4.06 | $4.06 | $3.05 | 1,444 |
| 2018-02-16 | $3.97 | $4.15 | $3.97 | $4.15 | $3.12 | 2,111 |
| 2018-02-15 | $4.02 | $4.02 | $4.02 | $4.02 | $3.02 | 333 |
| 2018-02-14 | $4.09 | $4.10 | $4.08 | $4.10 | $3.08 | 751 |
| 2018-02-13 | $4.00 | $4.00 | $4.00 | $4.00 | $3.00 | 100 |
| 2018-02-12 | $3.98 | $3.98 | $3.91 | $3.91 | $2.94 | 250 |
| 2018-02-09 | $4.03 | $4.05 | $3.84 | $3.96 | $2.97 | 8,275 |
| 2018-02-08 | $4.15 | $4.15 | $4.00 | $4.00 | $3.00 | 1,311 |
| 2018-02-07 | $3.98 | $4.05 | $3.98 | $4.05 | $3.04 | 2,116 |
| 2018-02-06 | $3.97 | $3.97 | $3.97 | $3.97 | $2.98 | 253 |
| 2018-02-05 | $3.96 | $3.96 | $3.95 | $3.95 | $2.97 | 1,383 |
| 2018-02-02 | $4.21 | $4.22 | $3.81 | $4.04 | $3.03 | 15,993 |
| 2018-02-01 | $3.93 | $4.28 | $3.93 | $4.25 | $3.19 | 8,284 |
| 2018-01-31 | $3.95 | $4.11 | $3.55 | $4.00 | $3.00 | 7,257 |
| 2018-01-30 | $3.99 | $3.99 | $3.99 | $3.99 | $3.00 | 13 |
| 2018-01-29 | $3.99 | $3.99 | $3.99 | $3.99 | $3.00 | 300 |
| 2018-01-26 | $4.05 | $4.12 | $4.05 | $4.12 | $3.09 | 253 |
| 2018-01-25 | $4.14 | $4.14 | $3.93 | $3.93 | $2.95 | 1,101 |
| 2018-01-24 | $3.92 | $3.92 | $3.92 | $3.92 | $2.94 | 7 |
| 2018-01-23 | $3.90 | $3.92 | $3.90 | $3.92 | $2.94 | 1,730 |
| 2018-01-22 | $3.91 | $3.91 | $3.91 | $3.91 | $2.94 | 248 |
| 2018-01-19 | $3.99 | $4.00 | $3.99 | $4.00 | $3.00 | 1,482 |
| 2018-01-18 | $4.01 | $4.01 | $3.96 | $3.96 | $2.97 | 713 |
| 2018-01-17 | $4.01 | $4.01 | $4.01 | $4.01 | $3.01 | 213 |
| 2018-01-16 | $4.30 | $4.30 | $4.02 | $4.07 | $3.06 | 8,111 |
| 2018-01-12 | $4.30 | $4.31 | $4.15 | $4.22 | $3.17 | 6,832 |
| 2018-01-11 | $4.32 | $4.32 | $4.25 | $4.32 | $3.24 | 576 |
| 2018-01-10 | $4.32 | $4.32 | $4.32 | $4.32 | $3.24 | 48 |
| 2018-01-09 | $4.45 | $4.45 | $4.32 | $4.32 | $3.24 | 509 |
| 2018-01-08 | $4.14 | $4.49 | $4.14 | $4.30 | $3.23 | 5,677 |
| 2018-01-05 | $3.83 | $4.10 | $3.67 | $4.05 | $3.04 | 13,636 |
| 2018-01-04 | $3.69 | $3.69 | $3.69 | $3.69 | $2.77 | 928 |
| 2018-01-03 | $3.59 | $3.60 | $3.54 | $3.56 | $2.67 | 8,080 |
| 2018-01-02 | $3.58 | $3.58 | $3.46 | $3.46 | $2.60 | 2,073 |
| 2017-12-29 | $3.50 | $3.50 | $3.50 | $3.50 | $2.63 | 0 |
| 2017-12-28 | $3.51 | $3.51 | $3.40 | $3.50 | $2.63 | 1,462 |
| 2017-12-27 | $3.54 | $3.56 | $3.42 | $3.51 | $2.64 | 6,303 |
| 2017-12-26 | $3.52 | $3.52 | $3.45 | $3.50 | $2.63 | 1,451 |
| 2017-12-22 | $3.51 | $3.54 | $3.51 | $3.53 | $2.65 | 987 |
| 2017-12-21 | $3.53 | $3.67 | $3.53 | $3.65 | $2.74 | 2,286 |
| 2017-12-20 | $3.51 | $3.51 | $3.51 | $3.51 | $2.64 | 64 |
| 2017-12-19 | $3.51 | $3.51 | $3.51 | $3.51 | $2.64 | 1 |
| 2017-12-18 | $3.51 | $3.51 | $3.51 | $3.51 | $2.64 | 644 |
| 2017-12-15 | $3.72 | $3.72 | $3.72 | $3.72 | $2.79 | 4,894 |
| 2017-12-14 | $3.61 | $3.70 | $3.53 | $3.58 | $2.69 | 38,155 |
| 2017-12-13 | $3.53 | $3.64 | $3.46 | $3.61 | $2.71 | 14,232 |
| 2017-12-12 | $3.63 | $3.63 | $3.63 | $3.63 | $2.73 | 23 |
| 2017-12-11 | $3.63 | $3.63 | $3.63 | $3.63 | $2.73 | 204 |
| 2017-12-08 | $3.58 | $3.70 | $3.56 | $3.56 | $2.67 | 7,690 |
| 2017-12-07 | $3.55 | $3.58 | $3.51 | $3.58 | $2.69 | 1,410 |
| 2017-12-06 | $3.68 | $3.81 | $3.62 | $3.62 | $2.72 | 22,305 |
| 2017-12-05 | $3.76 | $3.79 | $3.64 | $3.70 | $2.78 | 18,717 |
| 2017-12-04 | $3.56 | $3.70 | $3.51 | $3.67 | $2.76 | 7,296 |
| 2017-12-01 | $3.70 | $3.70 | $3.57 | $3.57 | $2.68 | 488 |
| 2017-11-30 | $3.69 | $3.75 | $3.68 | $3.68 | $2.76 | 1,111 |
| 2017-11-29 | $3.76 | $3.76 | $3.76 | $3.76 | $2.82 | 22 |
| 2017-11-28 | $3.65 | $3.82 | $3.65 | $3.76 | $2.82 | 2,689 |
| 2017-11-27 | $3.78 | $3.78 | $3.78 | $3.78 | $2.84 | 131 |
| 2017-11-24 | $3.69 | $3.78 | $3.64 | $3.78 | $2.84 | 5,605 |
| 2017-11-22 | $3.75 | $3.78 | $3.71 | $3.78 | $2.84 | 2,922 |
| 2017-11-21 | $3.71 | $3.83 | $3.60 | $3.72 | $2.79 | 10,305 |
| 2017-11-20 | $3.56 | $3.59 | $3.40 | $3.57 | $2.68 | 6,012 |
| 2017-11-17 | $3.55 | $3.74 | $3.21 | $3.74 | $2.81 | 4,981 |
| 2017-11-16 | $3.71 | $3.71 | $3.67 | $3.67 | $2.76 | 500 |
| 2017-11-15 | $3.65 | $3.78 | $3.64 | $3.66 | $2.75 | 4,192 |
| 2017-11-14 | $3.66 | $3.73 | $3.61 | $3.65 | $2.74 | 8,263 |
| 2017-11-13 | $3.98 | $3.98 | $3.78 | $3.78 | $2.84 | 1,900 |
| 2017-11-10 | $3.92 | $3.92 | $3.92 | $3.92 | $2.94 | 23 |
| 2017-11-09 | $3.87 | $3.92 | $3.84 | $3.92 | $2.94 | 2,901 |
| 2017-11-08 | $3.98 | $3.98 | $3.84 | $3.84 | $2.88 | 1,601 |
| 2017-11-07 | $3.82 | $3.82 | $3.82 | $3.82 | $2.87 | 3,408 |
| 2017-11-06 | $3.79 | $3.94 | $3.79 | $3.94 | $2.96 | 1,174 |
| 2017-11-03 | $3.63 | $3.79 | $3.45 | $3.75 | $2.82 | 6,132 |
| 2017-11-02 | $3.78 | $3.78 | $3.78 | $3.78 | $2.84 | 26 |
| 2017-11-01 | $3.77 | $3.78 | $3.77 | $3.78 | $2.84 | 852 |
| 2017-10-31 | $3.91 | $3.95 | $3.85 | $3.90 | $2.93 | 1,793 |
| 2017-10-30 | $4.04 | $4.04 | $3.85 | $3.85 | $2.89 | 1,788 |
| 2017-10-27 | $4.08 | $4.12 | $3.91 | $3.92 | $2.94 | 1,870 |
| 2017-10-26 | $4.04 | $4.05 | $3.88 | $3.88 | $2.91 | 992 |
| 2017-10-25 | $3.86 | $3.86 | $3.86 | $3.86 | $2.90 | 4 |
| 2017-10-24 | $4.04 | $4.04 | $3.85 | $3.86 | $2.90 | 7,750 |
| 2017-10-23 | $4.05 | $4.05 | $4.03 | $4.03 | $3.03 | 247 |
| 2017-10-20 | $4.02 | $4.08 | $4.02 | $4.08 | $3.06 | 3,100 |
| 2017-10-19 | $4.22 | $4.22 | $4.22 | $4.22 | $3.17 | 0 |
| 2017-10-18 | $4.22 | $4.22 | $4.22 | $4.22 | $3.17 | 45 |
| 2017-10-17 | $4.22 | $4.22 | $4.22 | $4.22 | $3.17 | 57 |
| 2017-10-16 | $4.37 | $4.37 | $4.11 | $4.22 | $3.17 | 8,258 |
| 2017-10-13 | $4.15 | $4.55 | $4.15 | $4.35 | $3.27 | 14,577 |
| 2017-10-12 | $4.07 | $4.07 | $4.07 | $4.07 | $3.06 | 117 |
| 2017-10-11 | $4.13 | $4.26 | $4.13 | $4.15 | $3.06 | 4,112 |
| 2017-10-10 | $3.83 | $4.23 | $3.83 | $4.20 | $3.05 | 19,001 |
| 2017-10-09 | $4.13 | $4.13 | $4.13 | $4.13 | $3.00 | 503 |
| 2017-10-06 | $4.23 | $4.26 | $4.23 | $4.24 | $3.08 | 6,082 |
| 2017-10-05 | $4.17 | $4.17 | $4.17 | $4.17 | $3.03 | 30 |
| 2017-10-04 | $4.20 | $4.20 | $4.17 | $4.17 | $3.03 | 200 |
| 2017-10-03 | $4.22 | $4.25 | $4.19 | $4.25 | $3.09 | 1,103 |
| 2017-10-02 | $4.16 | $4.16 | $4.16 | $4.16 | $3.02 | 59 |
| 2017-09-29 | $4.16 | $4.16 | $4.16 | $4.16 | $3.02 | 172 |
| 2017-09-28 | $4.16 | $4.16 | $4.16 | $4.16 | $3.02 | 139 |
| 2017-09-27 | $4.27 | $4.27 | $4.15 | $4.16 | $3.02 | 2,212 |
| 2017-09-26 | $4.27 | $4.27 | $4.27 | $4.27 | $3.10 | 10 |
| 2017-09-25 | $4.27 | $4.27 | $4.27 | $4.27 | $3.10 | 96 |
| 2017-09-22 | $4.15 | $4.27 | $4.15 | $4.27 | $3.10 | 3,000 |
| 2017-09-21 | $4.16 | $4.17 | $4.16 | $4.17 | $3.03 | 3,712 |
| 2017-09-20 | $4.25 | $4.25 | $4.20 | $4.23 | $3.07 | 7,127 |
| 2017-09-19 | $4.22 | $4.30 | $4.19 | $4.29 | $3.12 | 7,102 |
| 2017-09-18 | $4.24 | $4.30 | $4.23 | $4.26 | $3.10 | 5,592 |
| 2017-09-15 | $4.17 | $4.30 | $4.17 | $4.21 | $3.06 | 13,993 |
| 2017-09-14 | $4.00 | $4.13 | $4.00 | $4.11 | $2.99 | 2,100 |
| 2017-09-13 | $3.96 | $4.00 | $3.96 | $4.00 | $2.91 | 3,357 |
| 2017-09-12 | $3.90 | $3.94 | $3.90 | $3.94 | $2.86 | 200 |
| 2017-09-11 | $3.96 | $3.96 | $3.96 | $3.96 | $2.88 | 51 |
| 2017-09-08 | $3.83 | $3.96 | $3.83 | $3.96 | $2.88 | 2,504 |
| 2017-09-07 | $3.88 | $3.89 | $3.88 | $3.89 | $2.83 | 405 |
| 2017-09-06 | $3.85 | $3.86 | $3.83 | $3.86 | $2.81 | 9,654 |
| 2017-09-05 | $3.86 | $3.86 | $3.86 | $3.86 | $2.81 | 166 |
| 2017-09-01 | $3.87 | $3.87 | $3.87 | $3.87 | $2.81 | 205 |
| 2017-08-31 | $3.84 | $3.85 | $3.77 | $3.83 | $2.78 | 3,231 |
| 2017-08-30 | $3.82 | $3.82 | $3.82 | $3.82 | $2.78 | 551 |
| 2017-08-29 | $3.74 | $3.74 | $3.74 | $3.74 | $2.72 | 25 |
| 2017-08-28 | $3.74 | $3.74 | $3.74 | $3.74 | $2.72 | 269 |
| 2017-08-25 | $3.77 | $3.89 | $3.77 | $3.89 | $2.83 | 624 |
| 2017-08-24 | $3.76 | $3.80 | $3.75 | $3.80 | $2.76 | 6,184 |
| 2017-08-23 | $3.73 | $3.73 | $3.73 | $3.73 | $2.71 | 0 |
| 2017-08-22 | $3.73 | $3.73 | $3.73 | $3.73 | $2.71 | 0 |
| 2017-08-21 | $3.73 | $3.73 | $3.73 | $3.73 | $2.71 | 0 |
| 2017-08-18 | $3.73 | $3.73 | $3.73 | $3.73 | $2.71 | 0 |
| 2017-08-17 | $3.73 | $3.73 | $3.73 | $3.73 | $2.71 | 200 |
| 2017-08-16 | $3.73 | $3.73 | $3.73 | $3.73 | $2.71 | 26 |
| 2017-08-15 | $3.76 | $3.76 | $3.73 | $3.73 | $2.71 | 2,300 |
| 2017-08-14 | $3.84 | $3.84 | $3.78 | $3.78 | $2.75 | 310 |
| 2017-08-11 | $3.85 | $3.90 | $3.85 | $3.85 | $2.80 | 1,600 |
| 2017-08-10 | $3.77 | $3.77 | $3.77 | $3.77 | $2.74 | 607 |
| 2017-08-09 | $3.87 | $3.88 | $3.86 | $3.87 | $2.81 | 2,296 |
| 2017-08-08 | $3.78 | $3.78 | $3.78 | $3.78 | $2.75 | 10 |
| 2017-08-07 | $3.74 | $3.78 | $3.69 | $3.78 | $2.75 | 2,508 |
| 2017-08-04 | $3.69 | $3.69 | $3.69 | $3.69 | $2.68 | 0 |
| 2017-08-03 | $3.69 | $3.69 | $3.69 | $3.69 | $2.68 | 0 |
| 2017-08-02 | $3.70 | $3.70 | $3.69 | $3.69 | $2.68 | 700 |
| 2017-08-01 | $3.73 | $3.73 | $3.73 | $3.73 | $2.71 | 250 |
| 2017-07-31 | $3.77 | $3.80 | $3.74 | $3.80 | $2.76 | 5,704 |
| 2017-07-28 | $3.69 | $3.76 | $3.69 | $3.76 | $2.73 | 25,960 |
| 2017-07-27 | $3.68 | $3.69 | $3.68 | $3.69 | $2.68 | 736 |
| 2017-07-26 | $3.69 | $3.69 | $3.69 | $3.69 | $2.68 | 31 |
| 2017-07-25 | $3.69 | $3.69 | $3.69 | $3.69 | $2.68 | 1,000 |
| 2017-07-24 | $3.68 | $3.69 | $3.67 | $3.68 | $2.67 | 2,617 |
| 2017-07-21 | $3.67 | $3.69 | $3.67 | $3.69 | $2.68 | 13,300 |
| 2017-07-20 | $3.69 | $3.69 | $3.64 | $3.69 | $2.68 | 70,300 |
| 2017-07-19 | $3.74 | $3.74 | $3.74 | $3.74 | $2.72 | 100 |
| 2017-07-18 | $3.81 | $3.82 | $3.74 | $3.74 | $2.72 | 3,107 |
| 2017-07-17 | $3.65 | $3.66 | $3.65 | $3.66 | $2.66 | 228 |
| 2017-07-14 | $3.68 | $3.68 | $3.68 | $3.68 | $2.67 | 0 |
| 2017-07-13 | $3.67 | $3.68 | $3.65 | $3.68 | $2.67 | 2,977 |
| 2017-07-12 | $3.58 | $3.70 | $3.58 | $3.70 | $2.69 | 4,705 |
| 2017-07-11 | $3.67 | $3.73 | $3.67 | $3.73 | $2.71 | 1,769 |
| 2017-07-10 | $3.70 | $3.70 | $3.60 | $3.60 | $2.62 | 2,252 |
| 2017-07-07 | $3.63 | $3.63 | $3.56 | $3.61 | $2.62 | 20,048 |
| 2017-07-06 | $3.66 | $3.66 | $3.65 | $3.65 | $2.65 | 225 |
| 2017-07-05 | $3.72 | $3.72 | $3.63 | $3.63 | $2.64 | 2,011 |
| 2017-07-03 | $3.84 | $3.84 | $3.72 | $3.72 | $2.70 | 2,979 |
| 2017-06-30 | $3.77 | $3.77 | $3.69 | $3.77 | $2.74 | 7,696 |
| 2017-06-29 | $3.69 | $3.72 | $3.69 | $3.72 | $2.70 | 4,600 |
| 2017-06-28 | $3.68 | $3.69 | $3.67 | $3.69 | $2.68 | 872 |
| 2017-06-27 | $3.75 | $3.75 | $3.71 | $3.71 | $2.70 | 4,566 |
| 2017-06-26 | $3.68 | $3.74 | $3.68 | $3.74 | $2.72 | 5,145 |
| 2017-06-23 | $3.68 | $3.68 | $3.68 | $3.68 | $2.67 | 0 |
| 2017-06-22 | $3.68 | $3.68 | $3.68 | $3.68 | $2.67 | 0 |
| 2017-06-21 | $3.68 | $3.68 | $3.68 | $3.68 | $2.67 | 201 |
| 2017-06-20 | $3.73 | $3.73 | $3.70 | $3.71 | $2.69 | 680 |
| 2017-06-19 | $3.72 | $3.75 | $3.72 | $3.75 | $2.73 | 900 |
| 2017-06-16 | $3.70 | $3.75 | $3.66 | $3.75 | $2.73 | 1,500 |
| 2017-06-15 | $3.69 | $3.69 | $3.69 | $3.69 | $2.68 | 200 |
| 2017-06-14 | $3.71 | $3.71 | $3.71 | $3.71 | $2.70 | 340 |
| 2017-06-13 | $3.70 | $3.70 | $3.67 | $3.67 | $2.67 | 1,093 |
| 2017-06-12 | $3.75 | $3.82 | $3.71 | $3.71 | $2.70 | 4,014 |
| 2017-06-09 | $3.78 | $3.89 | $3.78 | $3.86 | $2.81 | 6,236 |
| 2017-06-08 | $3.85 | $3.85 | $3.76 | $3.83 | $2.78 | 4,136 |
| 2017-06-07 | $3.87 | $3.89 | $3.87 | $3.89 | $2.83 | 821 |
| 2017-06-06 | $3.83 | $3.83 | $3.83 | $3.83 | $2.78 | 2,000 |
| 2017-06-05 | $3.91 | $3.91 | $3.81 | $3.81 | $2.77 | 12,569 |
| 2017-06-02 | $3.79 | $3.98 | $3.79 | $3.94 | $2.86 | 30,226 |
| 2017-06-01 | $3.75 | $3.75 | $3.75 | $3.75 | $2.73 | 69 |
| 2017-05-31 | $3.72 | $3.75 | $3.72 | $3.75 | $2.73 | 2,965 |
| 2017-05-30 | $3.67 | $3.67 | $3.67 | $3.67 | $2.67 | 0 |
| 2017-05-26 | $3.67 | $3.67 | $3.67 | $3.67 | $2.67 | 0 |
| 2017-05-25 | $3.70 | $3.70 | $3.67 | $3.67 | $2.67 | 2,055 |
| 2017-05-24 | $3.70 | $3.70 | $3.68 | $3.68 | $2.67 | 1,257 |
| 2017-05-23 | $3.63 | $3.66 | $3.61 | $3.65 | $2.65 | 3,512 |
| 2017-05-22 | $3.69 | $3.69 | $3.53 | $3.60 | $2.62 | 8,482 |
| 2017-05-19 | $3.71 | $3.72 | $3.56 | $3.71 | $2.70 | 13,494 |
| 2017-05-18 | $3.58 | $3.73 | $3.45 | $3.45 | $2.51 | 47,635 |
| 2017-05-17 | $4.10 | $4.10 | $4.05 | $4.07 | $2.96 | 63,482 |
| 2017-05-16 | $4.15 | $4.15 | $4.13 | $4.15 | $3.02 | 5,645 |
| 2017-05-15 | $4.11 | $4.11 | $4.09 | $4.11 | $2.99 | 56,071 |
| 2017-05-12 | $4.05 | $4.05 | $4.05 | $4.05 | $2.94 | 1,162 |
| 2017-05-11 | $4.00 | $4.01 | $4.00 | $4.01 | $2.91 | 25,051 |
| 2017-05-10 | $3.96 | $3.96 | $3.96 | $3.96 | $2.88 | 60 |
| 2017-05-09 | $3.99 | $3.99 | $3.93 | $3.96 | $2.88 | 85,625 |
| 2017-05-08 | $4.07 | $4.19 | $3.97 | $4.17 | $3.03 | 5,727 |
| 2017-05-05 | $3.96 | $3.96 | $3.96 | $3.96 | $2.88 | 6,151 |
| 2017-05-04 | $3.97 | $3.98 | $3.94 | $3.98 | $2.89 | 5,644 |
| 2017-05-03 | $3.99 | $3.99 | $3.99 | $3.99 | $2.90 | 0 |
| 2017-05-02 | $3.97 | $3.99 | $3.97 | $3.99 | $2.90 | 234 |
| 2017-05-01 | $3.93 | $4.03 | $3.87 | $4.03 | $2.93 | 4,837 |
| 2017-04-28 | $3.86 | $3.86 | $3.86 | $3.86 | $2.81 | 250 |
| 2017-04-27 | $3.94 | $3.94 | $3.92 | $3.92 | $2.85 | 702 |
| 2017-04-26 | $4.00 | $4.00 | $4.00 | $4.00 | $2.91 | 5 |
| 2017-04-25 | $4.03 | $4.03 | $4.00 | $4.00 | $2.91 | 372 |
| 2017-04-24 | $4.08 | $4.08 | $3.98 | $3.98 | $2.89 | 902 |
| 2017-04-21 | $3.99 | $3.99 | $3.99 | $3.99 | $2.90 | 84 |
| 2017-04-20 | $3.99 | $3.99 | $3.99 | $3.99 | $2.90 | 0 |
| 2017-04-19 | $4.10 | $4.10 | $3.99 | $3.99 | $2.90 | 2,500 |
| 2017-04-18 | $3.92 | $4.06 | $3.91 | $4.06 | $2.95 | 9,040 |
| 2017-04-17 | $3.90 | $3.93 | $3.90 | $3.93 | $2.86 | 4,200 |
| 2017-04-13 | $3.84 | $3.84 | $3.83 | $3.83 | $2.78 | 372 |
| 2017-04-12 | $3.89 | $3.92 | $3.89 | $3.90 | $2.84 | 702 |
| 2017-04-11 | $3.89 | $3.91 | $3.85 | $3.89 | $2.83 | 1,217 |
| 2017-04-10 | $3.86 | $3.92 | $3.73 | $3.73 | $2.71 | 3,307 |
| 2017-04-07 | $3.88 | $3.88 | $3.88 | $3.88 | $2.82 | 74 |
| 2017-04-06 | $3.88 | $3.88 | $3.88 | $3.88 | $2.82 | 47 |
| 2017-04-05 | $3.91 | $3.93 | $3.88 | $3.88 | $2.82 | 5,100 |
| 2017-04-04 | $3.79 | $3.93 | $3.79 | $3.92 | $2.85 | 5,300 |
| 2017-04-03 | $3.70 | $3.70 | $3.70 | $3.70 | $2.69 | 187 |
| 2017-03-31 | $3.75 | $3.81 | $3.68 | $3.73 | $2.71 | 2,367 |
| 2017-03-30 | $3.81 | $3.81 | $3.81 | $3.81 | $2.77 | 2 |
| 2017-03-29 | $3.79 | $3.81 | $3.79 | $3.81 | $2.77 | 801 |
| 2017-03-28 | $3.60 | $3.74 | $3.60 | $3.74 | $2.72 | 1,074 |
| 2017-03-27 | $3.52 | $3.68 | $3.52 | $3.67 | $2.67 | 803 |
| 2017-03-24 | $3.66 | $3.66 | $3.66 | $3.66 | $2.66 | 700 |
| 2017-03-23 | $3.74 | $3.76 | $3.68 | $3.74 | $2.72 | 25,392 |
| 2017-03-22 | $3.71 | $3.71 | $3.67 | $3.67 | $2.67 | 4,900 |
| 2017-03-21 | $3.74 | $3.74 | $3.63 | $3.74 | $2.72 | 18,024 |
| 2017-03-20 | $3.79 | $3.79 | $3.79 | $3.79 | $2.75 | 0 |
| 2017-03-17 | $3.87 | $3.88 | $3.67 | $3.79 | $2.75 | 3,000 |
| 2017-03-16 | $3.74 | $3.86 | $3.74 | $3.81 | $2.77 | 1,222 |
| 2017-03-15 | $3.70 | $3.70 | $3.64 | $3.70 | $2.69 | 2,548 |
| 2017-03-14 | $3.78 | $3.88 | $3.74 | $3.74 | $2.72 | 26,597 |
| 2017-03-13 | $3.88 | $3.89 | $3.75 | $3.75 | $2.73 | 1,965 |
| 2017-03-10 | $3.74 | $3.93 | $3.74 | $3.91 | $2.84 | 10,672 |
| 2017-03-09 | $3.84 | $3.93 | $3.78 | $3.78 | $2.75 | 3,750 |
| 2017-03-08 | $4.01 | $4.01 | $3.89 | $3.91 | $2.84 | 3,466 |
| 2017-03-07 | $3.95 | $4.09 | $3.86 | $3.97 | $2.89 | 92,315 |
| 2017-03-06 | $3.77 | $3.91 | $3.77 | $3.80 | $2.76 | 4,912 |
| 2017-03-03 | $3.66 | $3.66 | $3.66 | $3.66 | $2.66 | 79 |
| 2017-03-02 | $3.68 | $3.68 | $3.66 | $3.66 | $2.66 | 2,292 |
| 2017-03-01 | $3.95 | $3.95 | $3.69 | $3.75 | $2.73 | 3,957 |
| 2017-02-28 | $3.67 | $3.94 | $3.67 | $3.94 | $2.86 | 713 |
| 2017-02-27 | $3.77 | $3.77 | $3.77 | $3.77 | $2.74 | 0 |
| 2017-02-24 | $3.77 | $3.77 | $3.77 | $3.77 | $2.74 | 136 |
| 2017-02-23 | $3.86 | $3.87 | $3.75 | $3.76 | $2.73 | 6,371 |
| 2017-02-22 | $3.97 | $3.98 | $3.81 | $3.82 | $2.78 | 26,863 |
| 2017-02-21 | $3.86 | $3.96 | $3.81 | $3.95 | $2.87 | 11,451 |
| 2017-02-17 | $3.96 | $4.00 | $3.88 | $3.90 | $2.83 | 6,935 |
| 2017-02-16 | $3.90 | $3.94 | $3.79 | $3.79 | $2.75 | 8,613 |
| 2017-02-15 | $3.84 | $3.84 | $3.62 | $3.62 | $2.63 | 11,908 |
| 2017-02-14 | $3.76 | $3.76 | $3.74 | $3.74 | $2.72 | 242 |
| 2017-02-13 | $3.67 | $3.73 | $3.67 | $3.73 | $2.71 | 3,573 |
| 2017-02-10 | $3.68 | $3.68 | $3.68 | $3.68 | $2.67 | 2,072 |
| 2017-02-09 | $3.69 | $3.70 | $3.69 | $3.70 | $2.69 | 300 |
| 2017-02-08 | $3.70 | $3.70 | $3.59 | $3.69 | $2.68 | 2,771 |
| 2017-02-07 | $3.66 | $3.70 | $3.60 | $3.61 | $2.62 | 16,709 |
| 2017-02-06 | $3.80 | $3.80 | $3.72 | $3.73 | $2.71 | 2,602 |
| 2017-02-03 | $3.74 | $3.74 | $3.74 | $3.74 | $2.71 | 4 |
| 2017-02-02 | $3.74 | $3.74 | $3.74 | $3.74 | $2.71 | 156 |
| 2017-02-01 | $3.70 | $3.70 | $3.70 | $3.70 | $2.69 | 3 |
| 2017-01-31 | $3.70 | $3.70 | $3.70 | $3.70 | $2.69 | 102 |
| 2017-01-30 | $3.78 | $3.79 | $3.70 | $3.70 | $2.69 | 11,609 |
| 2017-01-27 | $3.69 | $3.77 | $3.67 | $3.77 | $2.74 | 10,607 |
| 2017-01-26 | $3.65 | $3.66 | $3.52 | $3.53 | $2.57 | 54,434 |
| 2017-01-25 | $3.59 | $3.59 | $3.59 | $3.59 | $2.61 | 1,549 |
| 2017-01-24 | $3.68 | $3.68 | $3.63 | $3.64 | $2.65 | 2,140 |
| 2017-01-23 | $3.79 | $3.79 | $3.71 | $3.76 | $2.73 | 1,216 |
| 2017-01-20 | $3.50 | $3.80 | $3.50 | $3.80 | $2.76 | 3,945 |
| 2017-01-19 | $3.61 | $3.62 | $3.28 | $3.28 | $2.38 | 8,468 |
| 2017-01-18 | $3.63 | $3.63 | $3.49 | $3.53 | $2.57 | 1,247 |
| 2017-01-17 | $3.45 | $3.80 | $3.45 | $3.66 | $2.66 | 22,507 |
| 2017-01-13 | $3.38 | $3.50 | $3.38 | $3.49 | $2.54 | 8,300 |
| 2017-01-12 | $3.48 | $3.65 | $3.17 | $3.46 | $2.51 | 28,303 |
| 2017-01-11 | $3.40 | $3.46 | $3.31 | $3.44 | $2.50 | 63,665 |
| 2017-01-10 | $3.35 | $3.38 | $3.34 | $3.38 | $2.46 | 2,600 |
| 2017-01-09 | $3.41 | $3.44 | $3.32 | $3.44 | $2.50 | 20,858 |
| 2017-01-06 | $3.43 | $3.45 | $3.34 | $3.45 | $2.51 | 6,546 |
| 2017-01-05 | $3.38 | $3.40 | $3.04 | $3.40 | $2.47 | 18,710 |
| 2017-01-04 | $3.38 | $3.38 | $3.27 | $3.37 | $2.45 | 5,652 |
| 2017-01-03 | $3.30 | $3.45 | $3.30 | $3.38 | $2.46 | 18,054 |
| 2016-12-30 | $3.24 | $3.25 | $3.14 | $3.25 | $2.36 | 17,066 |
| 2016-12-29 | $3.30 | $3.35 | $3.06 | $3.35 | $2.43 | 16,047 |
| 2016-12-28 | $3.41 | $3.41 | $3.29 | $3.29 | $2.39 | 510 |
| 2016-12-27 | $3.35 | $3.45 | $3.30 | $3.45 | $2.51 | 4,593 |
| 2016-12-23 | $3.21 | $3.37 | $3.15 | $3.30 | $2.40 | 37,474 |
| 2016-12-22 | $3.14 | $3.17 | $3.06 | $3.14 | $2.28 | 33,485 |
| 2016-12-21 | $3.11 | $3.13 | $3.11 | $3.13 | $2.27 | 4,200 |
| 2016-12-20 | $3.08 | $3.11 | $3.02 | $3.02 | $2.19 | 2,177 |
| 2016-12-19 | $3.11 | $3.11 | $3.08 | $3.08 | $2.24 | 386 |
| 2016-12-16 | $3.13 | $3.13 | $3.12 | $3.12 | $2.27 | 1,420 |
| 2016-12-15 | $3.18 | $3.18 | $3.09 | $3.12 | $2.27 | 816 |
| 2016-12-14 | $3.05 | $3.18 | $3.00 | $3.18 | $2.31 | 142,676 |
| 2016-12-13 | $3.00 | $3.02 | $3.00 | $3.00 | $2.18 | 3,401 |
| 2016-12-12 | $2.98 | $3.00 | $2.92 | $2.97 | $2.16 | 4,324 |
| 2016-12-09 | $2.94 | $2.94 | $2.94 | $2.94 | $2.14 | 374 |
| 2016-12-08 | $2.87 | $2.95 | $2.87 | $2.95 | $2.14 | 1,820 |
| 2016-12-07 | $2.93 | $2.93 | $2.87 | $2.88 | $2.09 | 6,403 |
| 2016-12-06 | $2.86 | $2.91 | $2.86 | $2.91 | $2.11 | 1,398 |
| 2016-12-05 | $2.86 | $2.86 | $2.86 | $2.86 | $2.08 | 257 |
| 2016-12-02 | $2.89 | $2.89 | $2.88 | $2.89 | $2.10 | 1,583 |
| 2016-12-01 | $2.98 | $2.99 | $2.72 | $2.85 | $2.07 | 14,212 |
| 2016-11-30 | $2.98 | $2.98 | $2.98 | $2.98 | $2.17 | 100 |
| 2016-11-29 | $3.07 | $3.07 | $2.97 | $2.97 | $2.16 | 867 |
| 2016-11-28 | $3.04 | $3.04 | $2.91 | $2.92 | $2.12 | 4,266 |
| 2016-11-25 | $2.94 | $3.00 | $2.94 | $2.97 | $2.16 | 5,699 |
| 2016-11-23 | $2.98 | $2.98 | $2.98 | $2.98 | $2.17 | 12 |
| 2016-11-22 | $2.98 | $2.98 | $2.98 | $2.98 | $2.17 | 5 |
| 2016-11-21 | $3.02 | $3.05 | $2.98 | $2.98 | $2.17 | 2,115 |
| 2016-11-18 | $3.00 | $3.06 | $2.96 | $2.99 | $2.17 | 1,773 |
| 2016-11-17 | $3.02 | $3.06 | $2.95 | $2.95 | $2.14 | 4,518 |
| 2016-11-16 | $2.88 | $2.94 | $2.87 | $2.91 | $2.11 | 1,509 |
| 2016-11-15 | $2.88 | $2.89 | $2.85 | $2.85 | $2.07 | 4,384 |
| 2016-11-14 | $2.87 | $2.89 | $2.81 | $2.81 | $2.04 | 6,082 |
| 2016-11-11 | $2.90 | $2.91 | $2.80 | $2.86 | $2.08 | 20,791 |
| 2016-11-10 | $3.15 | $3.15 | $2.84 | $2.98 | $2.17 | 15,650 |
| 2016-11-09 | $3.21 | $3.21 | $3.07 | $3.10 | $2.25 | 53,147 |
| 2016-11-08 | $3.12 | $3.50 | $3.12 | $3.50 | $2.54 | 20,601 |
| 2016-11-07 | $3.23 | $3.34 | $3.23 | $3.25 | $2.29 | 7,594 |
| 2016-11-04 | $3.17 | $3.17 | $3.12 | $3.15 | $2.22 | 16,300 |
| 2016-11-03 | $3.07 | $3.20 | $3.06 | $3.06 | $2.16 | 18,353 |
| 2016-11-02 | $3.15 | $3.15 | $3.15 | $3.15 | $2.22 | 122 |
| 2016-11-01 | $3.33 | $3.33 | $3.15 | $3.15 | $2.22 | 21,300 |
| 2016-10-31 | $3.41 | $3.45 | $3.22 | $3.30 | $2.33 | 57,634 |
| 2016-10-28 | $3.41 | $3.46 | $3.41 | $3.46 | $2.44 | 16,137 |
| 2016-10-27 | $3.40 | $3.41 | $3.36 | $3.41 | $2.41 | 8,230 |
| 2016-10-26 | $3.45 | $3.45 | $3.41 | $3.44 | $2.43 | 1,150 |
| 2016-10-25 | $3.48 | $3.48 | $3.41 | $3.48 | $2.46 | 450 |
| 2016-10-24 | $3.54 | $3.55 | $3.40 | $3.50 | $2.47 | 23,373 |
| 2016-10-21 | $3.66 | $3.66 | $3.52 | $3.53 | $2.46 | 11,226 |
| 2016-10-20 | $3.64 | $3.65 | $3.58 | $3.64 | $2.53 | 3,518 |
| 2016-10-19 | $3.63 | $3.63 | $3.59 | $3.59 | $2.50 | 707 |
| 2016-10-18 | $3.57 | $3.60 | $3.52 | $3.52 | $2.45 | 3,213 |
| 2016-10-17 | $3.55 | $3.55 | $3.47 | $3.47 | $2.41 | 1,200 |
| 2016-10-14 | $3.59 | $3.59 | $3.58 | $3.59 | $2.50 | 1,202 |
| 2016-10-13 | $3.56 | $3.57 | $3.56 | $3.56 | $2.48 | 6,774 |
| 2016-10-12 | $3.62 | $3.62 | $3.61 | $3.61 | $2.51 | 3,378 |
| 2016-10-11 | $3.58 | $3.58 | $3.58 | $3.58 | $2.49 | 256 |
| 2016-10-10 | $3.60 | $3.60 | $3.58 | $3.58 | $2.49 | 18,490 |
| 2016-10-07 | $3.55 | $3.58 | $3.52 | $3.55 | $2.47 | 18,417 |
| 2016-10-06 | $3.58 | $3.58 | $3.53 | $3.56 | $2.48 | 17,112 |
| 2016-10-05 | $3.53 | $3.57 | $3.53 | $3.54 | $2.46 | 8,298 |
| 2016-10-04 | $3.63 | $3.63 | $3.44 | $3.55 | $2.47 | 5,997 |
| 2016-10-03 | $3.51 | $3.58 | $3.51 | $3.58 | $2.49 | 719 |
| 2016-09-30 | $3.47 | $3.47 | $3.47 | $3.47 | $2.41 | 100 |
| 2016-09-29 | $3.53 | $3.53 | $3.49 | $3.49 | $2.43 | 6,000 |
| 2016-09-28 | $3.50 | $3.53 | $3.49 | $3.53 | $2.46 | 1,900 |
| 2016-09-27 | $3.53 | $3.55 | $3.50 | $3.52 | $2.45 | 18,301 |
| 2016-09-26 | $3.43 | $3.54 | $3.40 | $3.50 | $2.43 | 29,621 |
| 2016-09-23 | $3.52 | $3.52 | $3.52 | $3.52 | $2.45 | 100 |
| 2016-09-22 | $3.56 | $3.57 | $3.56 | $3.57 | $2.48 | 1,000 |
| 2016-09-21 | $3.46 | $3.51 | $3.46 | $3.47 | $2.41 | 923 |
| 2016-09-20 | $3.41 | $3.41 | $3.41 | $3.41 | $2.37 | 200 |
| 2016-09-19 | $3.36 | $3.37 | $3.36 | $3.37 | $2.34 | 250 |
| 2016-09-16 | $3.35 | $3.35 | $3.35 | $3.35 | $2.33 | 700 |
| 2016-09-15 | $3.37 | $3.42 | $3.33 | $3.35 | $2.33 | 1,100 |
| 2016-09-14 | $3.25 | $3.34 | $3.25 | $3.34 | $2.32 | 2,320 |
| 2016-09-13 | $3.40 | $3.40 | $3.25 | $3.25 | $2.26 | 8,905 |
| 2016-09-12 | $3.45 | $3.45 | $3.39 | $3.40 | $2.36 | 900 |
| 2016-09-09 | $3.55 | $3.59 | $3.48 | $3.48 | $2.42 | 17,122 |
| 2016-09-08 | $3.61 | $3.61 | $3.61 | $3.61 | $2.51 | 1,322 |
| 2016-09-07 | $3.65 | $3.65 | $3.55 | $3.58 | $2.49 | 1,734 |
| 2016-09-06 | $3.74 | $3.76 | $3.65 | $3.66 | $2.55 | 3,702 |
| 2016-09-02 | $3.72 | $3.75 | $3.70 | $3.74 | $2.60 | 3,655 |
| 2016-09-01 | $3.77 | $3.77 | $3.68 | $3.68 | $2.56 | 5,141 |
| 2016-08-31 | $3.78 | $3.78 | $3.76 | $3.77 | $2.62 | 4,700 |
| 2016-08-30 | $3.84 | $3.84 | $3.72 | $3.76 | $2.62 | 2,832 |
| 2016-08-29 | $3.70 | $3.81 | $3.67 | $3.79 | $2.64 | 2,379 |
| 2016-08-26 | $3.84 | $3.84 | $3.84 | $3.84 | $2.67 | 100 |
| 2016-08-25 | $3.84 | $3.84 | $3.84 | $3.84 | $2.67 | 208 |
| 2016-08-24 | $3.84 | $3.84 | $3.84 | $3.84 | $2.67 | 143 |
| 2016-08-23 | $3.70 | $3.83 | $3.70 | $3.83 | $2.66 | 405 |
| 2016-08-22 | $3.85 | $3.85 | $3.81 | $3.83 | $2.66 | 1,920 |
| 2016-08-19 | $3.69 | $3.77 | $3.69 | $3.77 | $2.62 | 3,880 |
| 2016-08-18 | $3.80 | $3.92 | $3.72 | $3.92 | $2.73 | 6,393 |
| 2016-08-17 | $3.80 | $3.80 | $3.80 | $3.80 | $2.64 | 150 |
| 2016-08-16 | $3.90 | $3.92 | $3.86 | $3.87 | $2.69 | 2,371 |
| 2016-08-15 | $3.91 | $3.94 | $3.89 | $3.91 | $2.72 | 7,368 |
| 2016-08-12 | $3.81 | $3.87 | $3.81 | $3.85 | $2.68 | 5,581 |
| 2016-08-11 | $4.09 | $4.09 | $3.83 | $3.86 | $2.68 | 12,577 |
| 2016-08-10 | $4.11 | $4.11 | $3.94 | $3.98 | $2.77 | 3,579 |
| 2016-08-09 | $4.01 | $4.06 | $4.00 | $4.05 | $2.82 | 12,982 |
| 2016-08-08 | $4.10 | $4.10 | $3.95 | $3.97 | $2.76 | 39,106 |
| 2016-08-05 | $3.95 | $3.95 | $3.95 | $3.95 | $2.75 | 59 |
| 2016-08-04 | $3.95 | $3.95 | $3.95 | $3.95 | $2.75 | 201 |
| 2016-08-03 | $3.91 | $3.91 | $3.91 | $3.91 | $2.72 | 870 |
| 2016-08-02 | $3.96 | $3.96 | $3.96 | $3.96 | $2.75 | 0 |
| 2016-08-01 | $4.10 | $4.10 | $3.96 | $3.96 | $2.75 | 5,005 |
| 2016-07-29 | $4.01 | $4.01 | $3.93 | $3.93 | $2.74 | 2,346 |
| 2016-07-28 | $4.04 | $4.04 | $3.80 | $3.80 | $2.64 | 10,527 |
| 2016-07-27 | $3.94 | $4.05 | $3.94 | $4.05 | $2.81 | 1,937 |
| 2016-07-26 | $4.01 | $4.11 | $4.00 | $4.06 | $2.82 | 2,184 |
| 2016-07-25 | $3.98 | $3.99 | $3.79 | $3.99 | $2.78 | 2,179 |
| 2016-07-22 | $3.91 | $4.00 | $3.80 | $3.95 | $2.75 | 20,765 |
| 2016-07-21 | $3.84 | $3.84 | $3.84 | $3.84 | $2.67 | 0 |
| 2016-07-20 | $3.74 | $3.85 | $3.74 | $3.84 | $2.67 | 1,700 |
| 2016-07-19 | $3.80 | $3.81 | $3.69 | $3.80 | $2.64 | 6,026 |
| 2016-07-18 | $3.80 | $3.80 | $3.77 | $3.77 | $2.62 | 1,410 |
| 2016-07-15 | $3.81 | $3.81 | $3.75 | $3.76 | $2.62 | 2,835 |
| 2016-07-14 | $3.88 | $3.90 | $3.80 | $3.81 | $2.65 | 8,675 |
| 2016-07-13 | $3.70 | $3.75 | $3.67 | $3.69 | $2.57 | 4,381 |
| 2016-07-12 | $3.81 | $3.81 | $3.81 | $3.81 | $2.65 | 15 |
| 2016-07-11 | $3.80 | $3.90 | $3.80 | $3.81 | $2.65 | 4,719 |
| 2016-07-08 | $3.70 | $3.75 | $3.69 | $3.70 | $2.57 | 3,288 |
| 2016-07-07 | $3.68 | $3.68 | $3.68 | $3.68 | $2.56 | 3,000 |
| 2016-07-06 | $3.68 | $3.68 | $3.68 | $3.68 | $2.56 | 823 |
| 2016-07-05 | $3.74 | $3.88 | $3.63 | $3.65 | $2.54 | 16,427 |
| 2016-07-01 | $3.63 | $3.69 | $3.62 | $3.69 | $2.57 | 1,304 |
| 2016-06-30 | $3.62 | $3.65 | $3.55 | $3.60 | $2.50 | 14,245 |
| 2016-06-29 | $3.69 | $3.69 | $3.50 | $3.50 | $2.43 | 4,435 |
| 2016-06-28 | $3.53 | $3.55 | $3.53 | $3.55 | $2.47 | 1,569 |
| 2016-06-27 | $3.43 | $3.58 | $3.37 | $3.40 | $2.36 | 16,736 |
| 2016-06-24 | $3.31 | $3.51 | $3.31 | $3.43 | $2.39 | 16,185 |
| 2016-06-23 | $3.40 | $3.66 | $3.40 | $3.54 | $2.47 | 17,411 |
| 2016-06-22 | $3.17 | $3.17 | $3.17 | $3.17 | $2.20 | 80 |
| 2016-06-21 | $3.21 | $3.25 | $3.17 | $3.17 | $2.20 | 1,340 |
| 2016-06-20 | $3.31 | $3.43 | $3.30 | $3.35 | $2.33 | 3,127 |
| 2016-06-17 | $3.31 | $3.31 | $3.25 | $3.30 | $2.30 | 3,377 |
| 2016-06-16 | $3.31 | $3.31 | $3.31 | $3.31 | $2.30 | 256 |
| 2016-06-15 | $3.17 | $3.31 | $3.15 | $3.31 | $2.30 | 8,104 |
| 2016-06-14 | $3.12 | $3.12 | $3.12 | $3.12 | $2.17 | 3 |
| 2016-06-13 | $3.20 | $3.20 | $3.12 | $3.12 | $2.17 | 3,201 |
| 2016-06-10 | $3.20 | $3.21 | $3.20 | $3.21 | $2.24 | 725 |
| 2016-06-09 | $3.30 | $3.30 | $3.30 | $3.30 | $2.30 | 2,501 |
| 2016-06-08 | $3.27 | $3.33 | $3.25 | $3.33 | $2.32 | 6,651 |
| 2016-06-07 | $3.25 | $3.25 | $3.25 | $3.25 | $2.26 | 2,307 |
| 2016-06-06 | $3.25 | $3.25 | $3.24 | $3.25 | $2.26 | 5,201 |
| 2016-06-03 | $3.28 | $3.32 | $3.26 | $3.27 | $2.27 | 16,544 |
| 2016-06-02 | $3.29 | $3.29 | $3.23 | $3.23 | $2.24 | 413 |
| 2016-06-01 | $3.20 | $3.29 | $3.20 | $3.29 | $2.29 | 2,790 |
| 2016-05-31 | $3.27 | $3.28 | $3.20 | $3.20 | $2.23 | 325 |
| 2016-05-27 | $3.27 | $3.40 | $3.25 | $3.25 | $2.26 | 5,182 |
| 2016-05-26 | $3.25 | $3.25 | $3.25 | $3.25 | $2.26 | 0 |
| 2016-05-25 | $3.25 | $3.34 | $3.25 | $3.25 | $2.26 | 5,245 |
| 2016-05-24 | $3.30 | $3.30 | $3.30 | $3.30 | $2.30 | 0 |
| 2016-05-23 | $3.30 | $3.30 | $3.30 | $3.30 | $2.30 | 500 |
| 2016-05-20 | $3.34 | $3.40 | $3.25 | $3.25 | $2.26 | 3,951 |
| 2016-05-19 | $3.30 | $3.31 | $3.30 | $3.31 | $2.30 | 388 |
| 2016-05-18 | $3.39 | $3.39 | $3.39 | $3.39 | $2.36 | 334 |
| 2016-05-17 | $3.40 | $3.40 | $3.40 | $3.40 | $2.36 | 1,077 |
| 2016-05-16 | $3.53 | $3.53 | $3.43 | $3.43 | $2.39 | 706 |
| 2016-05-13 | $3.44 | $3.44 | $3.44 | $3.44 | $2.39 | 1,000 |
| 2016-05-12 | $3.45 | $3.45 | $3.38 | $3.38 | $2.35 | 1,746 |
| 2016-05-11 | $3.50 | $3.50 | $3.50 | $3.50 | $2.43 | 340 |
| 2016-05-10 | $3.46 | $3.50 | $3.38 | $3.39 | $2.36 | 19,902 |
| 2016-05-09 | $3.36 | $3.36 | $3.27 | $3.36 | $2.34 | 4,475 |
| 2016-05-06 | $3.42 | $3.42 | $3.42 | $3.42 | $2.38 | 280 |
| 2016-05-05 | $3.45 | $3.48 | $3.40 | $3.40 | $2.36 | 540 |
| 2016-05-04 | $3.32 | $3.37 | $3.26 | $3.32 | $2.31 | 2,934 |
| 2016-05-03 | $3.41 | $3.41 | $3.41 | $3.41 | $2.37 | 90 |
| 2016-05-02 | $3.62 | $3.62 | $3.33 | $3.41 | $2.37 | 5,307 |
| 2016-04-29 | $3.43 | $3.53 | $3.38 | $3.38 | $2.35 | 3,567 |
| 2016-04-28 | $3.48 | $3.48 | $3.48 | $3.48 | $2.42 | 206 |
| 2016-04-27 | $3.38 | $3.41 | $3.29 | $3.35 | $2.33 | 3,219 |
| 2016-04-26 | $3.48 | $3.48 | $3.48 | $3.48 | $2.42 | 152 |
| 2016-04-25 | $3.45 | $3.50 | $3.45 | $3.48 | $2.42 | 2,482 |
| 2016-04-22 | $3.47 | $3.47 | $3.39 | $3.39 | $2.36 | 6,849 |
| 2016-04-21 | $3.52 | $3.55 | $3.52 | $3.55 | $2.47 | 950 |
| 2016-04-20 | $3.54 | $3.54 | $3.54 | $3.54 | $2.46 | 9 |
| 2016-04-19 | $3.50 | $3.54 | $3.50 | $3.54 | $2.46 | 303 |
| 2016-04-18 | $3.46 | $3.46 | $3.38 | $3.38 | $2.35 | 3,110 |
| 2016-04-15 | $3.42 | $3.48 | $3.42 | $3.48 | $2.42 | 627 |
| 2016-04-14 | $3.32 | $3.32 | $3.32 | $3.32 | $2.31 | 378 |
| 2016-04-13 | $3.28 | $3.32 | $3.28 | $3.32 | $2.31 | 6,612 |
| 2016-04-12 | $3.28 | $3.28 | $3.28 | $3.28 | $2.28 | 141 |
| 2016-04-11 | $3.28 | $3.28 | $3.27 | $3.28 | $2.28 | 7,500 |
| 2016-04-08 | $3.10 | $3.28 | $2.99 | $3.19 | $2.22 | 55,741 |
| 2016-04-07 | $3.24 | $3.24 | $3.11 | $3.11 | $2.16 | 1,001 |
| 2016-04-06 | $3.24 | $3.24 | $3.14 | $3.17 | $2.20 | 702 |
| 2016-04-05 | $3.18 | $3.18 | $3.09 | $3.09 | $2.15 | 3,991 |
| 2016-04-04 | $3.16 | $3.16 | $3.01 | $3.12 | $2.17 | 2,903 |
| 2016-04-01 | $3.14 | $3.14 | $3.14 | $3.14 | $2.18 | 3 |
| 2016-03-31 | $3.14 | $3.14 | $3.14 | $3.14 | $2.18 | 1 |
| 2016-03-30 | $3.14 | $3.14 | $3.14 | $3.14 | $2.18 | 500 |
| 2016-03-29 | $3.14 | $3.14 | $3.14 | $3.14 | $2.18 | 1 |
| 2016-03-28 | $3.09 | $3.15 | $3.09 | $3.14 | $2.18 | 300 |
| 2016-03-24 | $3.00 | $3.00 | $3.00 | $3.00 | $2.09 | 0 |
| 2016-03-23 | $3.00 | $3.00 | $3.00 | $3.00 | $2.09 | 178 |
| 2016-03-22 | $3.10 | $3.15 | $3.10 | $3.15 | $2.19 | 3,660 |
| 2016-03-21 | $3.10 | $3.10 | $3.10 | $3.10 | $2.16 | 948 |
| 2016-03-18 | $3.13 | $3.15 | $3.04 | $3.15 | $2.19 | 1,006 |
| 2016-03-17 | $3.04 | $3.04 | $3.04 | $3.04 | $2.11 | 100 |
| 2016-03-16 | $2.98 | $3.09 | $2.92 | $2.96 | $2.06 | 2,970 |
| 2016-03-15 | $3.10 | $3.10 | $2.98 | $3.01 | $2.09 | 2,205 |
| 2016-03-14 | $3.15 | $3.15 | $3.13 | $3.14 | $2.18 | 7,705 |
| 2016-03-11 | $3.15 | $3.15 | $3.15 | $3.15 | $2.19 | 147 |
| 2016-03-10 | $3.03 | $3.03 | $3.03 | $3.03 | $2.11 | 118 |
| 2016-03-09 | $3.05 | $3.14 | $3.04 | $3.06 | $2.13 | 2,438 |
| 2016-03-08 | $2.95 | $2.97 | $2.95 | $2.97 | $2.07 | 3,092 |
| 2016-03-07 | $2.91 | $3.14 | $2.91 | $2.94 | $2.04 | 9,122 |
| 2016-03-04 | $2.90 | $2.90 | $2.89 | $2.90 | $2.02 | 2,251 |
| 2016-03-03 | $2.81 | $2.81 | $2.79 | $2.79 | $1.94 | 505 |
| 2016-03-02 | $2.72 | $2.72 | $2.72 | $2.72 | $1.89 | 1 |
| 2016-03-01 | $2.69 | $2.72 | $2.69 | $2.72 | $1.89 | 453 |
| 2016-02-29 | $2.72 | $2.72 | $2.72 | $2.72 | $1.89 | 213 |
| 2016-02-26 | $2.73 | $2.73 | $2.73 | $2.73 | $1.90 | 20 |
| 2016-02-25 | $2.82 | $2.82 | $2.73 | $2.73 | $1.90 | 4,135 |
| 2016-02-24 | $2.98 | $2.98 | $2.84 | $2.84 | $1.98 | 1,400 |
| 2016-02-23 | $2.72 | $2.95 | $2.43 | $2.95 | $2.05 | 7,300 |
| 2016-02-22 | $2.70 | $2.70 | $2.70 | $2.70 | $1.88 | 6 |
| 2016-02-19 | $2.70 | $2.70 | $2.70 | $2.70 | $1.88 | 20 |
| 2016-02-18 | $2.70 | $2.70 | $2.70 | $2.70 | $1.88 | 20 |
| 2016-02-17 | $2.60 | $2.70 | $2.59 | $2.70 | $1.88 | 1,000 |
| 2016-02-16 | $2.55 | $2.55 | $2.49 | $2.49 | $1.73 | 226 |
| 2016-02-12 | $2.45 | $2.51 | $2.45 | $2.51 | $1.75 | 1,827 |
| 2016-02-11 | $2.35 | $2.39 | $2.35 | $2.39 | $1.66 | 4,184 |
| 2016-02-10 | $2.34 | $2.36 | $2.24 | $2.24 | $1.56 | 333 |
| 2016-02-09 | $2.38 | $2.38 | $2.24 | $2.24 | $1.56 | 414 |
| 2016-02-08 | $2.40 | $2.40 | $2.15 | $2.32 | $1.61 | 2,776 |
| 2016-02-05 | $2.35 | $2.40 | $2.25 | $2.40 | $1.67 | 2,710 |
| 2016-02-04 | $2.39 | $2.42 | $2.39 | $2.40 | $1.67 | 5,400 |
| 2016-02-03 | $2.30 | $2.31 | $2.30 | $2.31 | $1.61 | 701 |
| 2016-02-02 | $2.30 | $2.30 | $2.22 | $2.22 | $1.54 | 930 |
| 2016-02-01 | $2.32 | $2.32 | $2.32 | $2.32 | $1.61 | 874 |
| 2016-01-29 | $2.28 | $2.33 | $2.25 | $2.33 | $1.62 | 901 |
| 2016-01-28 | $2.26 | $2.36 | $2.18 | $2.25 | $1.57 | 12,056 |
| 2016-01-27 | $2.34 | $2.40 | $2.20 | $2.20 | $1.53 | 7,346 |
| 2016-01-26 | $2.47 | $2.53 | $2.35 | $2.41 | $1.68 | 15,795 |
| 2016-01-25 | $2.58 | $2.68 | $2.56 | $2.68 | $1.86 | 1,795 |
| 2016-01-22 | $2.52 | $2.52 | $2.52 | $2.52 | $1.75 | 414 |
| 2016-01-21 | $2.50 | $2.51 | $2.43 | $2.43 | $1.69 | 1,610 |
| 2016-01-20 | $2.61 | $2.65 | $2.50 | $2.50 | $1.74 | 5,251 |
| 2016-01-19 | $2.63 | $2.68 | $2.60 | $2.60 | $1.81 | 3,245 |
| 2016-01-15 | $2.67 | $2.68 | $2.67 | $2.67 | $1.86 | 1,200 |
| 2016-01-14 | $2.66 | $2.66 | $2.66 | $2.66 | $1.85 | 50 |
| 2016-01-13 | $2.75 | $3.00 | $2.66 | $2.66 | $1.85 | 12,625 |
| 2016-01-12 | $2.77 | $2.77 | $2.77 | $2.77 | $1.93 | 0 |
| 2016-01-11 | $2.75 | $2.79 | $2.69 | $2.77 | $1.93 | 4,088 |
| 2016-01-08 | $2.73 | $2.73 | $2.73 | $2.73 | $1.90 | 25 |
| 2016-01-07 | $2.76 | $2.76 | $2.73 | $2.73 | $1.90 | 5,574 |
| 2016-01-06 | $2.90 | $2.90 | $2.77 | $2.77 | $1.93 | 4,432 |
| 2016-01-05 | $2.83 | $3.29 | $2.78 | $2.84 | $1.97 | 46,946 |
| 2016-01-04 | $2.90 | $2.90 | $2.76 | $2.82 | $1.96 | 10,151 |
| 2015-12-31 | $2.93 | $2.93 | $2.93 | $2.93 | $2.04 | 667 |
| 2015-12-30 | $2.85 | $2.85 | $2.85 | $2.85 | $1.98 | 70 |
| 2015-12-29 | $2.84 | $2.85 | $2.84 | $2.85 | $1.98 | 6,913 |
| 2015-12-28 | $2.81 | $2.81 | $2.80 | $2.81 | $1.95 | 7,123 |
| 2015-12-24 | $2.74 | $2.74 | $2.74 | $2.74 | $1.90 | 3 |
| 2015-12-23 | $2.74 | $2.74 | $2.74 | $2.74 | $1.90 | 59 |
| 2015-12-22 | $2.74 | $2.74 | $2.74 | $2.74 | $1.90 | 33 |
| 2015-12-21 | $2.76 | $2.80 | $2.70 | $2.74 | $1.90 | 3,412 |
| 2015-12-18 | $2.80 | $2.80 | $2.80 | $2.80 | $1.95 | 12 |
| 2015-12-17 | $2.76 | $2.80 | $2.76 | $2.80 | $1.95 | 4,373 |
| 2015-12-16 | $2.77 | $2.81 | $2.77 | $2.81 | $1.95 | 751 |
| 2015-12-15 | $2.70 | $2.70 | $2.70 | $2.70 | $1.88 | 40 |
| 2015-12-14 | $2.73 | $2.78 | $2.70 | $2.70 | $1.88 | 4,379 |
| 2015-12-11 | $2.82 | $2.82 | $2.70 | $2.70 | $1.88 | 1,965 |
| 2015-12-10 | $2.87 | $2.87 | $2.87 | $2.87 | $2.00 | 0 |
| 2015-12-09 | $2.84 | $2.87 | $2.84 | $2.87 | $2.00 | 910 |
| 2015-12-08 | $2.78 | $2.78 | $2.75 | $2.75 | $1.91 | 200 |
| 2015-12-07 | $2.80 | $2.80 | $2.80 | $2.80 | $1.95 | 2,144 |
| 2015-12-04 | $2.81 | $2.81 | $2.81 | $2.81 | $1.96 | 367 |
| 2015-12-03 | $2.80 | $2.83 | $2.80 | $2.83 | $1.97 | 899 |
| 2015-12-02 | $2.71 | $2.71 | $2.71 | $2.71 | $1.88 | 108 |
| 2015-12-01 | $2.83 | $2.83 | $2.77 | $2.77 | $1.93 | 1,055 |
| 2015-11-30 | $2.89 | $2.89 | $2.70 | $2.74 | $1.91 | 6,239 |
| 2015-11-27 | $2.99 | $3.04 | $2.99 | $2.99 | $2.08 | 795 |
| 2015-11-25 | $2.91 | $2.96 | $2.91 | $2.91 | $2.02 | 1,144 |
| 2015-11-24 | $3.01 | $3.01 | $2.95 | $3.00 | $2.09 | 723 |
| 2015-11-23 | $2.92 | $2.92 | $2.92 | $2.92 | $2.03 | 4,108 |
| 2015-11-20 | $3.00 | $3.01 | $3.00 | $3.01 | $2.09 | 1,214 |
| 2015-11-19 | $2.96 | $2.96 | $2.96 | $2.96 | $2.06 | 0 |
| 2015-11-18 | $2.95 | $2.96 | $2.95 | $2.96 | $2.06 | 227 |
| 2015-11-17 | $2.95 | $2.95 | $2.95 | $2.95 | $2.05 | 1,745 |
| 2015-11-16 | $3.06 | $3.06 | $2.95 | $2.95 | $2.05 | 3,512 |
| 2015-11-13 | $2.95 | $2.95 | $2.95 | $2.95 | $2.05 | 515 |
| 2015-11-12 | $3.04 | $3.04 | $3.04 | $3.04 | $2.11 | 180 |
| 2015-11-11 | $3.08 | $3.08 | $3.00 | $3.08 | $2.14 | 1,201 |
| 2015-11-10 | $3.07 | $3.07 | $3.03 | $3.03 | $2.11 | 1,400 |
| 2015-11-09 | $3.05 | $3.05 | $3.05 | $3.05 | $2.12 | 259 |
| 2015-11-06 | $2.95 | $2.95 | $2.95 | $2.95 | $2.05 | 141 |
| 2015-11-05 | $2.91 | $2.91 | $2.91 | $2.91 | $2.02 | 100 |
| 2015-11-04 | $2.86 | $2.95 | $2.85 | $2.95 | $2.05 | 499 |
| 2015-11-03 | $2.86 | $2.98 | $2.86 | $2.98 | $2.07 | 525 |
| 2015-11-02 | $2.91 | $2.91 | $2.90 | $2.90 | $2.02 | 309 |
| 2015-10-30 | $2.97 | $2.97 | $2.66 | $2.81 | $1.95 | 7,996 |
| 2015-10-29 | $2.76 | $2.97 | $2.76 | $2.97 | $2.07 | 5,576 |
| 2015-10-28 | $3.45 | $3.45 | $3.33 | $3.42 | $2.13 | 2,758 |
| 2015-10-27 | $3.22 | $3.34 | $3.22 | $3.29 | $2.05 | 1,194 |
| 2015-10-26 | $3.20 | $3.36 | $2.89 | $3.11 | $1.94 | 31,413 |
| 2015-10-23 | $3.28 | $3.28 | $3.28 | $3.28 | $2.04 | 100 |
| 2015-10-22 | $3.45 | $3.45 | $3.45 | $3.45 | $2.15 | 400 |
| 2015-10-21 | $3.34 | $3.34 | $3.34 | $3.34 | $2.08 | 4 |
| 2015-10-20 | $3.28 | $3.34 | $3.28 | $3.34 | $2.08 | 325 |
| 2015-10-19 | $3.19 | $3.19 | $3.19 | $3.19 | $1.99 | 2,653 |
| 2015-10-16 | $3.20 | $3.20 | $3.20 | $3.20 | $1.99 | 952 |
| 2015-10-15 | $3.19 | $3.34 | $3.19 | $3.25 | $2.03 | 2,776 |
| 2015-10-14 | $3.08 | $3.08 | $3.08 | $3.08 | $1.92 | 68 |
| 2015-10-13 | $3.45 | $3.70 | $2.97 | $3.08 | $1.92 | 6,640 |
| 2015-10-12 | $3.20 | $3.20 | $3.20 | $3.20 | $1.99 | 0 |
| 2015-10-09 | $3.22 | $3.24 | $3.20 | $3.20 | $1.99 | 5,590 |
| 2015-10-08 | $3.21 | $3.21 | $3.11 | $3.16 | $1.97 | 871 |
| 2015-10-07 | $3.04 | $3.12 | $3.04 | $3.12 | $1.94 | 316 |
| 2015-10-06 | $2.92 | $2.92 | $2.92 | $2.92 | $1.82 | 0 |
| 2015-10-05 | $2.96 | $2.96 | $2.92 | $2.92 | $1.82 | 960 |
| 2015-10-02 | $2.87 | $2.87 | $2.87 | $2.87 | $1.79 | 100 |
| 2015-10-01 | $2.76 | $2.76 | $2.76 | $2.76 | $1.72 | 0 |
| 2015-09-30 | $2.76 | $2.76 | $2.76 | $2.76 | $1.72 | 0 |
| 2015-09-29 | $2.86 | $2.86 | $2.76 | $2.76 | $1.72 | 487 |
| 2015-09-28 | $2.78 | $2.78 | $2.78 | $2.78 | $1.73 | 104 |
| 2015-09-25 | $2.84 | $2.93 | $2.83 | $2.83 | $1.76 | 863 |
| 2015-09-24 | $2.70 | $2.80 | $2.70 | $2.75 | $1.71 | 2,127 |
| 2015-09-23 | $2.79 | $2.79 | $2.71 | $2.71 | $1.69 | 285 |
| 2015-09-22 | $2.76 | $2.76 | $2.76 | $2.76 | $1.72 | 101 |
| 2015-09-21 | $2.86 | $2.86 | $2.70 | $2.70 | $1.68 | 3,233 |
| 2015-09-18 | $2.95 | $3.00 | $2.91 | $2.91 | $1.81 | 400 |
| 2015-09-17 | $3.03 | $3.07 | $3.03 | $3.07 | $1.91 | 5,239 |
| 2015-09-16 | $3.00 | $3.06 | $3.00 | $3.06 | $1.91 | 3,711 |
| 2015-09-15 | $2.91 | $3.13 | $2.91 | $2.95 | $1.84 | 5,206 |
| 2015-09-14 | $3.09 | $3.09 | $3.00 | $3.00 | $1.87 | 425 |
| 2015-09-11 | $3.02 | $3.02 | $3.02 | $3.02 | $1.88 | 232 |
| 2015-09-10 | $2.94 | $2.94 | $2.94 | $2.94 | $1.83 | 0 |
| 2015-09-09 | $2.97 | $2.97 | $2.91 | $2.94 | $1.83 | 400 |
| 2015-09-08 | $2.75 | $2.88 | $2.75 | $2.88 | $1.79 | 400 |
| 2015-09-04 | $3.03 | $3.03 | $3.00 | $3.00 | $1.87 | 1,300 |
| 2015-09-03 | $2.88 | $2.88 | $2.88 | $2.88 | $1.79 | 0 |
| 2015-09-02 | $2.88 | $2.88 | $2.88 | $2.88 | $1.79 | 5 |
| 2015-09-01 | $2.88 | $2.88 | $2.88 | $2.88 | $1.79 | 101 |
| 2015-08-31 | $2.94 | $2.94 | $2.94 | $2.94 | $1.83 | 54 |
Brasilagro Companhia Brasileira De Propriedade Agricola (LND) News Headlines
Recent Brasilagro Companhia Brasileira De Propriedade Agricola (LND) News
Similar Companies to Brasilagro Companhia Brasileira De Propriedade Agricola (LND) in the Farm Products Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Tyson Foods Inc - Class A | TSN | Farm Products | Consumer Defensive | 115,000 |
| Industrias Bachoco S.A.B. DE C.V. | IBA | Farm Products | Consumer Defensive | 37,000 |
| Archer Daniels Midland Company | ADM | Farm Products | Consumer Defensive | 33,000 |
| Bunge Ltd | BG | Farm Products | Consumer Defensive | 32,000 |
| Fresh Del Monte Produce Inc | FDP | Farm Products | Consumer Defensive | 16,000 |
| CHS Inc | CHSCL | Farm Products | Consumer Defensive | 8,000 |
| Cal-Maine Foods Inc | CALM | Farm Products | Consumer Defensive | 2,800 |
| Mission Produce Inc | AVO | Farm Products | Consumer Defensive | 1,500 |
| Limoneira Company | LMNR | Farm Products | Consumer Defensive | 900 |
| Village Farms International Inc | VFF | Farm Products | Consumer Defensive | 753 |