Malayan Banking Bhd (MLYBY) Exchange: PINK
Data as of May 2, 2025
$5.38 ($0.03) 0.47%
Malayan Banking Bhd - Daily Information
Click for more stock information on Malayan Banking Bhd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $5.14 |
| Previous Close | $5.38 |
| High | $5.38 |
| Low | $5.14 |
| Adjusted Open | $5.14 |
| Previous Adjusted Close | $5.38 |
| Adjusted High | $5.38 |
| Adjusted Low | $5.14 |
About Malayan Banking Bhd (MLYBY)
Malayan Banking Berhad (the Bank) is engaged in the commercial banking and related financial services. The Company's subsidiaries are principally engaged in the businesses of banking and finance, Islamic banking, investment banking, including stock broking, underwriting of general and life insurance, general and family takaful, trustee and nominee services, asset management and venture capital. Maybank operates in four segments: Community Financial Services (CFS), Global Wholesale Banking (GWB), Insurance, Takaful and Asset Management and International Banking. It has operations in Malaysia, Singapore, Indonesia, Philippines, Papua New Guinea, Brunei Darussalam, People's Republic of China, Hong Kong SAR, Vietnam, United Kingdom, United States of America and Cambodia and Bahrain. On June 11, 2012, the Company liquidated Aseam Malaysia Nominees (Asing) Sdn Bhd.
Invest in Malayan Banking Bhd (MLYBY)
Historical Stock Data for Malayan Banking Bhd (MLYBY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $5.14 | $5.38 | $5.14 | $5.38 | $5.38 | 1,190 |
| 2025-05-01 | $5.61 | $5.61 | $5.08 | $5.35 | $5.35 | 1,127 |
| 2025-04-30 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 261 |
| 2025-04-29 | $4.81 | $5.54 | $4.80 | $5.21 | $5.21 | 5,162 |
| 2025-04-28 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 166 |
| 2025-04-25 | $5.22 | $5.26 | $5.01 | $5.26 | $5.26 | 1,684 |
| 2025-04-24 | $5.58 | $5.83 | $5.58 | $5.83 | $5.83 | 955 |
| 2025-04-23 | $5.59 | $5.59 | $5.42 | $5.47 | $5.47 | 3,145 |
| 2025-04-22 | $5.20 | $5.44 | $5.20 | $5.44 | $5.44 | 2,213 |
| 2025-04-21 | $5.20 | $5.38 | $5.20 | $5.20 | $5.20 | 1,768 |
| 2025-04-17 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 884 |
| 2025-04-16 | $5.09 | $5.21 | $5.05 | $5.21 | $5.21 | 759 |
| 2025-04-15 | $5.09 | $5.25 | $5.09 | $5.25 | $5.25 | 512 |
| 2025-04-14 | $5.29 | $5.57 | $5.01 | $5.57 | $5.57 | 1,481 |
| 2025-04-11 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 1,225 |
| 2025-04-10 | $5.50 | $5.50 | $5.01 | $5.02 | $5.02 | 1,548 |
| 2025-04-09 | $5.35 | $5.59 | $5.20 | $5.20 | $5.20 | 2,268 |
| 2025-04-08 | $5.11 | $5.43 | $5.11 | $5.20 | $5.20 | 4,775 |
| 2025-04-07 | $5.24 | $5.24 | $4.80 | $5.00 | $5.00 | 5,047 |
| 2025-04-04 | $5.32 | $5.32 | $5.15 | $5.15 | $5.15 | 2,613 |
| 2025-04-03 | $5.03 | $5.47 | $5.03 | $5.47 | $5.47 | 1,028 |
| 2025-04-02 | $5.52 | $5.52 | $4.82 | $4.82 | $4.82 | 3,394 |
| 2025-04-01 | $5.24 | $5.24 | $5.08 | $5.08 | $5.08 | 666 |
| 2025-03-31 | $5.42 | $6.00 | $5.02 | $5.02 | $5.02 | 3,485 |
| 2025-03-28 | $5.02 | $5.43 | $5.02 | $5.26 | $5.26 | 2,217 |
| 2025-03-27 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 194 |
| 2025-03-26 | $5.07 | $5.85 | $5.07 | $5.72 | $5.72 | 864 |
| 2025-03-25 | $4.88 | $5.46 | $4.88 | $5.46 | $5.46 | 643 |
| 2025-03-24 | $5.48 | $5.90 | $5.48 | $5.90 | $5.90 | 1,594 |
| 2025-03-21 | $4.84 | $5.53 | $4.84 | $5.53 | $5.53 | 2,362 |
| 2025-03-20 | $5.13 | $5.53 | $5.13 | $5.53 | $5.53 | 782 |
| 2025-03-19 | $5.50 | $6.13 | $4.86 | $6.00 | $6.00 | 1,876 |
| 2025-03-18 | $5.94 | $5.94 | $5.93 | $5.93 | $5.93 | 2,354 |
| 2025-03-17 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 373 |
| 2025-03-14 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 425 |
| 2025-03-13 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 215 |
| 2025-03-12 | $4.96 | $4.96 | $4.96 | $4.96 | $4.83 | 308 |
| 2025-03-11 | $5.92 | $5.92 | $5.92 | $5.92 | $5.77 | 546 |
| 2025-03-10 | $5.81 | $5.81 | $5.81 | $5.81 | $5.66 | 78 |
| 2025-03-07 | $6.06 | $6.06 | $5.43 | $5.81 | $5.81 | 1,849 |
| 2025-03-06 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 357 |
| 2025-03-05 | $4.81 | $5.40 | $4.81 | $5.40 | $5.40 | 592 |
| 2025-03-04 | $5.50 | $5.50 | $5.13 | $5.13 | $5.13 | 1,474 |
| 2025-03-03 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 82 |
| 2025-02-28 | $5.27 | $6.05 | $5.00 | $6.05 | $6.05 | 2,335 |
| 2025-02-27 | $5.20 | $5.76 | $5.20 | $5.22 | $5.22 | 1,819 |
| 2025-02-26 | $5.55 | $5.55 | $5.24 | $5.25 | $5.25 | 433 |
| 2025-02-25 | $5.91 | $5.91 | $5.56 | $5.56 | $5.56 | 787 |
| 2025-02-24 | $5.35 | $6.06 | $4.75 | $6.06 | $6.06 | 6,025 |
| 2025-02-21 | $4.75 | $5.35 | $4.75 | $5.35 | $5.35 | 881 |
| 2025-02-20 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 1,079 |
| 2025-02-19 | $5.35 | $5.35 | $4.75 | $5.35 | $5.35 | 1,452 |
| 2025-02-18 | $5.18 | $5.35 | $4.99 | $5.17 | $5.17 | 1,404 |
| 2025-02-14 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 318 |
| 2025-02-13 | $4.82 | $5.08 | $4.82 | $5.08 | $5.08 | 888 |
| 2025-02-12 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 325 |
| 2025-02-11 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 96 |
| 2025-02-10 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 404 |
| 2025-02-07 | $4.80 | $5.21 | $4.80 | $5.21 | $5.21 | 1,653 |
| 2025-02-06 | $5.30 | $6.02 | $5.19 | $5.55 | $5.55 | 2,040 |
| 2025-02-05 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 480 |
| 2025-02-04 | $4.98 | $5.26 | $4.98 | $5.26 | $5.26 | 1,138 |
| 2025-02-03 | $5.23 | $5.23 | $4.92 | $5.23 | $5.23 | 1,179 |
| 2025-01-31 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 327 |
| 2025-01-30 | $5.23 | $5.23 | $4.86 | $5.10 | $5.10 | 710 |
| 2025-01-29 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 608 |
| 2025-01-28 | $5.06 | $5.26 | $4.77 | $5.26 | $5.26 | 773 |
| 2025-01-27 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 415 |
| 2025-01-24 | $4.95 | $5.75 | $4.76 | $5.43 | $5.43 | 2,081 |
| 2025-01-23 | $4.76 | $5.50 | $4.75 | $5.50 | $5.50 | 2,906 |
| 2025-01-22 | $5.75 | $5.75 | $5.00 | $5.20 | $5.20 | 3,368 |
| 2025-01-21 | $4.69 | $5.71 | $4.69 | $5.71 | $5.71 | 1,507 |
| 2025-01-17 | $5.39 | $5.73 | $5.39 | $5.73 | $5.73 | 525 |
| 2025-01-16 | $5.25 | $5.25 | $4.61 | $4.61 | $4.61 | 539 |
| 2025-01-15 | $5.22 | $5.22 | $4.67 | $5.18 | $5.18 | 1,874 |
| 2025-01-14 | $5.00 | $5.87 | $5.00 | $5.87 | $5.87 | 887 |
| 2025-01-13 | $4.76 | $4.92 | $4.76 | $4.76 | $4.76 | 1,903 |
| 2025-01-10 | $4.75 | $4.75 | $4.62 | $4.62 | $4.62 | 1,165 |
| 2025-01-08 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 460 |
| 2025-01-07 | $4.95 | $5.30 | $4.69 | $5.10 | $5.10 | 7,963 |
| 2025-01-06 | $5.24 | $5.29 | $5.24 | $5.29 | $5.29 | 946 |
| 2025-01-03 | $5.86 | $5.86 | $5.31 | $5.86 | $5.86 | 1,521 |
| 2025-01-02 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 346 |
| 2024-12-31 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 341 |
| 2024-12-30 | $5.68 | $5.68 | $5.44 | $5.44 | $5.44 | 883 |
| 2024-12-27 | $5.26 | $5.87 | $5.13 | $5.87 | $5.87 | 442 |
| 2024-12-26 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 219 |
| 2024-12-24 | $5.88 | $5.88 | $4.65 | $5.88 | $5.88 | 568 |
| 2024-12-23 | $4.73 | $5.33 | $4.73 | $5.33 | $5.33 | 423 |
| 2024-12-20 | $5.35 | $5.49 | $5.35 | $5.49 | $5.49 | 809 |
| 2024-12-19 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 257 |
| 2024-12-18 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 305 |
| 2024-12-17 | $5.35 | $5.73 | $5.35 | $5.73 | $5.73 | 788 |
| 2024-12-16 | $5.34 | $5.34 | $5.23 | $5.23 | $5.23 | 1,216 |
| 2024-12-13 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 495 |
| 2024-12-12 | $6.03 | $6.03 | $5.74 | $5.74 | $5.74 | 579 |
| 2024-12-11 | $5.86 | $6.05 | $4.90 | $6.05 | $6.05 | 2,045 |
| 2024-12-10 | $5.28 | $5.99 | $5.17 | $5.17 | $5.17 | 1,632 |
| 2024-12-09 | $5.38 | $5.85 | $5.38 | $5.85 | $5.85 | 1,453 |
| 2024-12-06 | $5.10 | $5.64 | $4.56 | $5.47 | $5.47 | 1,444 |
| 2024-12-05 | $5.17 | $5.70 | $5.17 | $5.70 | $5.70 | 1,488 |
| 2024-12-04 | $4.63 | $6.22 | $4.63 | $6.22 | $6.22 | 2,053 |
| 2024-12-03 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 1,070 |
| 2024-12-02 | $4.85 | $4.85 | $4.80 | $4.80 | $4.80 | 1,703 |
| 2024-11-29 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 874 |
| 2024-11-27 | $4.83 | $5.02 | $4.83 | $5.02 | $5.02 | 716 |
| 2024-11-26 | $5.07 | $5.63 | $4.83 | $5.63 | $5.63 | 2,743 |
| 2024-11-25 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 59 |
| 2024-11-22 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 280 |
| 2024-11-21 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 282 |
| 2024-11-20 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 402 |
| 2024-11-19 | $5.01 | $5.01 | $4.91 | $4.91 | $4.91 | 950 |
| 2024-11-18 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 817 |
| 2024-11-15 | $4.97 | $4.97 | $4.51 | $4.51 | $4.51 | 771 |
| 2024-11-14 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 215 |
| 2024-11-13 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 123 |
| 2024-11-12 | $4.63 | $4.84 | $4.52 | $4.52 | $4.52 | 7,577 |
| 2024-11-11 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 158 |
| 2024-11-08 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 152 |
| 2024-11-07 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 505 |
| 2024-11-06 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 11 |
| 2024-11-05 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 410 |
| 2024-11-04 | $5.00 | $5.23 | $5.00 | $5.23 | $5.23 | 1,282 |
| 2024-11-01 | $4.95 | $5.19 | $4.95 | $5.19 | $5.19 | 7,475 |
| 2024-10-31 | $5.25 | $5.30 | $5.10 | $5.10 | $5.10 | 885 |
| 2024-10-30 | $5.22 | $5.30 | $5.22 | $5.30 | $5.30 | 300 |
| 2024-10-29 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 109 |
| 2024-10-28 | $4.93 | $5.10 | $4.83 | $5.10 | $5.10 | 1,976 |
| 2024-10-25 | $4.63 | $4.98 | $4.63 | $4.95 | $4.95 | 2,314 |
| 2024-10-24 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 200 |
| 2024-10-23 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 152 |
| 2024-10-22 | $5.00 | $5.06 | $5.00 | $5.06 | $5.06 | 1,191 |
| 2024-10-21 | $5.02 | $5.22 | $5.02 | $5.22 | $5.22 | 543 |
| 2024-10-18 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 166 |
| 2024-10-17 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 123 |
| 2024-10-16 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 1,804 |
| 2024-10-15 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 181 |
| 2024-10-14 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 98 |
| 2024-10-11 | $4.75 | $5.19 | $4.75 | $5.19 | $5.19 | 463 |
| 2024-10-10 | $5.07 | $5.07 | $5.06 | $5.06 | $5.06 | 763 |
| 2024-10-09 | $5.15 | $5.53 | $4.75 | $5.27 | $5.27 | 5,792 |
| 2024-10-08 | $5.20 | $5.20 | $5.05 | $5.05 | $5.05 | 1,968 |
| 2024-10-07 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 500 |
| 2024-10-04 | $4.75 | $5.26 | $4.75 | $5.26 | $5.26 | 1,086 |
| 2024-10-03 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 42 |
| 2024-10-02 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 231 |
| 2024-10-01 | $5.00 | $5.04 | $4.62 | $5.04 | $5.04 | 27,145 |
| 2024-09-30 | $4.58 | $4.59 | $4.58 | $4.59 | $4.59 | 1,013 |
| 2024-09-27 | $4.85 | $5.08 | $4.77 | $5.08 | $5.08 | 3,225 |
| 2024-09-26 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 275 |
| 2024-09-25 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 268 |
| 2024-09-24 | $5.38 | $5.38 | $4.95 | $4.95 | $4.95 | 705 |
| 2024-09-23 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 258 |
| 2024-09-20 | $4.90 | $5.08 | $4.90 | $4.98 | $4.98 | 1,798 |
| 2024-09-19 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 320 |
| 2024-09-18 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 389 |
| 2024-09-17 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 105 |
| 2024-09-16 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 335 |
| 2024-09-13 | $6.40 | $6.40 | $5.00 | $6.01 | $6.01 | 11,051 |
| 2024-09-12 | $5.03 | $6.25 | $5.02 | $6.25 | $6.25 | 10,290 |
| 2024-09-11 | $5.05 | $5.05 | $5.05 | $5.05 | $4.94 | 290 |
| 2024-09-10 | $5.42 | $5.42 | $5.05 | $5.05 | $4.94 | 830 |
| 2024-09-09 | $4.69 | $5.64 | $4.50 | $5.64 | $5.52 | 769 |
| 2024-09-06 | $5.10 | $5.19 | $5.10 | $5.19 | $5.08 | 1,052 |
| 2024-09-05 | $5.21 | $5.21 | $5.21 | $5.21 | $5.10 | 275 |
| 2024-09-04 | $4.46 | $4.46 | $4.46 | $4.46 | $4.37 | 10 |
| 2024-09-03 | $4.60 | $4.60 | $4.46 | $4.46 | $4.37 | 776 |
| 2024-08-30 | $5.20 | $5.20 | $5.20 | $5.20 | $5.09 | 115 |
| 2024-08-29 | $4.67 | $5.20 | $4.67 | $5.20 | $5.09 | 1,087 |
| 2024-08-28 | $4.89 | $4.90 | $4.67 | $4.67 | $4.57 | 874 |
| 2024-08-27 | $4.79 | $4.79 | $4.79 | $4.79 | $4.69 | 179 |
| 2024-08-26 | $4.79 | $4.79 | $4.79 | $4.79 | $4.69 | 133 |
| 2024-08-23 | $4.79 | $4.79 | $4.79 | $4.79 | $4.69 | 83 |
| 2024-08-22 | $4.97 | $4.97 | $4.79 | $4.79 | $4.69 | 900 |
| 2024-08-21 | $4.65 | $4.76 | $4.65 | $4.76 | $4.66 | 17,854 |
| 2024-08-20 | $4.70 | $4.70 | $4.70 | $4.70 | $4.60 | 577 |
| 2024-08-19 | $4.82 | $4.82 | $4.82 | $4.82 | $4.71 | 247 |
| 2024-08-16 | $4.82 | $4.82 | $4.82 | $4.82 | $4.71 | 243 |
| 2024-08-15 | $4.80 | $4.80 | $4.80 | $4.80 | $4.70 | 10,033 |
| 2024-08-14 | $4.73 | $4.73 | $4.73 | $4.73 | $4.63 | 0 |
| 2024-08-13 | $4.73 | $4.73 | $4.73 | $4.73 | $4.63 | 635 |
| 2024-08-12 | $5.02 | $5.02 | $4.73 | $4.73 | $4.63 | 788 |
| 2024-08-09 | $5.47 | $5.47 | $4.68 | $4.68 | $4.68 | 302 |
| 2024-08-08 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 226 |
| 2024-08-07 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 169 |
| 2024-08-06 | $5.03 | $5.28 | $4.66 | $5.28 | $5.28 | 5,038 |
| 2024-08-05 | $4.83 | $4.83 | $4.01 | $4.01 | $4.01 | 1,645 |
| 2024-08-02 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 758 |
| 2024-08-01 | $4.53 | $4.57 | $4.53 | $4.57 | $4.57 | 789 |
| 2024-07-31 | $4.62 | $4.66 | $4.52 | $4.53 | $4.53 | 2,479 |
| 2024-07-30 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 2,789 |
| 2024-07-29 | $5.17 | $5.60 | $4.69 | $5.60 | $5.60 | 1,517 |
| 2024-07-26 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 654 |
| 2024-07-25 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 615 |
| 2024-07-24 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 541 |
| 2024-07-23 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 345 |
| 2024-07-22 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 658 |
| 2024-07-19 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 27,980 |
| 2024-07-18 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 73 |
| 2024-07-17 | $5.14 | $5.14 | $4.60 | $4.60 | $4.60 | 1,273 |
| 2024-07-16 | $5.75 | $5.75 | $4.53 | $5.74 | $5.74 | 1,788 |
| 2024-07-15 | $5.18 | $5.55 | $4.58 | $5.55 | $5.55 | 1,092 |
| 2024-07-12 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 478 |
| 2024-07-11 | $5.30 | $5.30 | $4.60 | $4.60 | $4.60 | 1,695 |
| 2024-07-10 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 308 |
| 2024-07-09 | $4.60 | $4.60 | $4.54 | $4.60 | $4.60 | 559 |
| 2024-07-08 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 82 |
| 2024-07-05 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 317 |
| 2024-07-03 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 81 |
| 2024-07-02 | $4.59 | $6.16 | $4.59 | $6.16 | $6.16 | 476 |
| 2024-07-01 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 55 |
| 2024-06-28 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 510 |
| 2024-06-27 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 403 |
| 2024-06-26 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 501 |
| 2024-06-25 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 445 |
| 2024-06-24 | $4.59 | $4.59 | $4.29 | $4.59 | $4.59 | 3,924 |
| 2024-06-21 | $4.39 | $4.80 | $4.39 | $4.80 | $4.80 | 1,112 |
| 2024-06-20 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 635 |
| 2024-06-18 | $4.80 | $4.80 | $4.57 | $4.80 | $4.80 | 4,000 |
| 2024-06-17 | $4.31 | $4.82 | $4.31 | $4.82 | $4.82 | 1,011 |
| 2024-06-14 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 326 |
| 2024-06-13 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 207 |
| 2024-06-12 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 185 |
| 2024-06-11 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 173 |
| 2024-06-10 | $4.50 | $4.88 | $4.41 | $4.88 | $4.88 | 2,388 |
| 2024-06-07 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 773 |
| 2024-06-06 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 584 |
| 2024-06-05 | $4.51 | $5.20 | $4.51 | $5.20 | $5.20 | 612 |
| 2024-06-04 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 179 |
| 2024-06-03 | $5.30 | $5.30 | $4.90 | $4.90 | $4.90 | 1,994 |
| 2024-05-31 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 96 |
| 2024-05-30 | $5.10 | $5.10 | $4.90 | $4.90 | $4.90 | 1,948 |
| 2024-05-29 | $4.51 | $4.90 | $4.51 | $4.90 | $4.90 | 421 |
| 2024-05-28 | $4.93 | $5.34 | $4.93 | $5.34 | $5.34 | 508 |
| 2024-05-24 | $5.35 | $5.35 | $4.95 | $4.95 | $4.95 | 1,446 |
| 2024-05-23 | $4.96 | $4.96 | $4.89 | $4.89 | $4.89 | 586 |
| 2024-05-22 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 471 |
| 2024-05-21 | $5.22 | $5.22 | $4.60 | $4.60 | $4.60 | 4,712 |
| 2024-05-20 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 680 |
| 2024-05-17 | $4.43 | $4.94 | $4.43 | $4.94 | $4.94 | 394 |
| 2024-05-16 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 108 |
| 2024-05-15 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 323 |
| 2024-05-14 | $4.52 | $4.91 | $4.52 | $4.91 | $4.91 | 819 |
| 2024-05-13 | $4.76 | $5.10 | $4.76 | $5.10 | $5.10 | 897 |
| 2024-05-10 | $4.57 | $5.13 | $4.57 | $5.13 | $5.13 | 738 |
| 2024-05-09 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 409 |
| 2024-05-08 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 711 |
| 2024-05-07 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 411 |
| 2024-05-06 | $4.42 | $4.74 | $4.42 | $4.74 | $4.74 | 931 |
| 2024-05-03 | $4.76 | $4.76 | $4.75 | $4.75 | $4.75 | 591 |
| 2024-05-02 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 416 |
| 2024-05-01 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 85 |
| 2024-04-30 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 522 |
| 2024-04-29 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 581 |
| 2024-04-26 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 351 |
| 2024-04-25 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 52 |
| 2024-04-24 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 81 |
| 2024-04-23 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 368 |
| 2024-04-22 | $5.27 | $5.27 | $4.44 | $4.44 | $4.44 | 583 |
| 2024-04-19 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 185 |
| 2024-04-18 | $4.82 | $4.82 | $4.66 | $4.66 | $4.66 | 1,392 |
| 2024-04-17 | $4.42 | $4.76 | $4.42 | $4.42 | $4.42 | 855 |
| 2024-04-16 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 222 |
| 2024-04-15 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 354 |
| 2024-04-12 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 353 |
| 2024-04-11 | $4.47 | $4.50 | $4.47 | $4.50 | $4.50 | 498 |
| 2024-04-10 | $4.60 | $4.60 | $4.48 | $4.48 | $4.48 | 1,439 |
| 2024-04-09 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 400 |
| 2024-04-08 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 697 |
| 2024-04-05 | $4.43 | $4.70 | $4.25 | $4.25 | $4.25 | 697 |
| 2024-04-04 | $4.67 | $4.89 | $4.19 | $4.75 | $4.75 | 2,219 |
| 2024-04-03 | $3.82 | $4.75 | $3.82 | $4.42 | $4.42 | 997 |
| 2024-04-02 | $4.80 | $4.80 | $4.26 | $4.26 | $4.26 | 559 |
| 2024-04-01 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 559 |
| 2024-03-28 | $4.29 | $4.29 | $4.15 | $4.15 | $4.15 | 1,113 |
| 2024-03-27 | $4.17 | $4.46 | $4.16 | $4.16 | $4.16 | 464 |
| 2024-03-26 | $4.50 | $4.50 | $4.17 | $4.35 | $4.35 | 1,603 |
| 2024-03-25 | $4.17 | $4.57 | $4.17 | $4.57 | $4.57 | 935 |
| 2024-03-22 | $4.16 | $4.57 | $4.16 | $4.17 | $4.17 | 910 |
| 2024-03-21 | $4.66 | $4.66 | $4.17 | $4.17 | $4.17 | 770 |
| 2024-03-20 | $4.35 | $4.39 | $4.16 | $4.33 | $4.33 | 2,421 |
| 2024-03-19 | $4.68 | $4.68 | $4.20 | $4.20 | $4.20 | 1,294 |
| 2024-03-18 | $4.67 | $4.67 | $4.20 | $4.25 | $4.25 | 1,304 |
| 2024-03-15 | $4.55 | $4.55 | $4.19 | $4.24 | $4.24 | 3,132 |
| 2024-03-14 | $4.74 | $4.75 | $4.30 | $4.67 | $4.67 | 1,736 |
| 2024-03-13 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 444 |
| 2024-03-12 | $4.75 | $4.79 | $4.57 | $4.58 | $4.46 | 767 |
| 2024-03-11 | $4.32 | $4.58 | $4.32 | $4.58 | $4.46 | 767 |
| 2024-03-08 | $4.33 | $4.33 | $4.33 | $4.33 | $4.22 | 424 |
| 2024-03-07 | $4.37 | $4.99 | $4.16 | $4.38 | $4.26 | 23,341 |
| 2024-03-06 | $5.06 | $5.06 | $4.62 | $4.62 | $4.49 | 1,259 |
| 2024-03-05 | $4.68 | $4.68 | $4.34 | $4.34 | $4.23 | 8,701 |
| 2024-03-04 | $4.35 | $4.35 | $4.35 | $4.35 | $4.24 | 22 |
| 2024-03-01 | $5.37 | $5.37 | $4.35 | $4.35 | $4.24 | 529 |
| 2024-02-29 | $5.49 | $5.49 | $4.34 | $4.40 | $4.28 | 1,301 |
| 2024-02-28 | $5.49 | $5.49 | $5.49 | $5.49 | $5.34 | 455 |
| 2024-02-27 | $5.87 | $5.87 | $5.87 | $5.87 | $5.72 | 77 |
| 2024-02-26 | $5.87 | $5.87 | $5.87 | $5.87 | $5.72 | 79 |
| 2024-02-23 | $4.44 | $5.87 | $4.44 | $5.87 | $5.72 | 1,349 |
| 2024-02-22 | $4.52 | $4.52 | $4.52 | $4.52 | $4.40 | 527 |
| 2024-02-21 | $4.36 | $5.87 | $4.36 | $5.87 | $5.72 | 688 |
| 2024-02-20 | $5.99 | $5.99 | $5.74 | $5.74 | $5.59 | 482 |
| 2024-02-16 | $5.65 | $5.65 | $4.38 | $5.49 | $5.35 | 1,627 |
| 2024-02-15 | $4.36 | $4.50 | $4.36 | $4.50 | $4.39 | 1,352 |
| 2024-02-14 | $4.35 | $5.50 | $4.35 | $5.50 | $5.36 | 767 |
| 2024-02-13 | $4.34 | $5.46 | $4.34 | $4.91 | $4.78 | 1,945 |
| 2024-02-12 | $4.34 | $5.69 | $4.34 | $5.10 | $4.97 | 577 |
| 2024-02-09 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 626 |
| 2024-02-08 | $4.30 | $5.82 | $4.30 | $5.82 | $5.82 | 1,199 |
| 2024-02-07 | $4.56 | $6.40 | $4.55 | $4.55 | $4.55 | 2,087 |
| 2024-02-06 | $4.40 | $6.39 | $4.34 | $6.39 | $6.39 | 2,154 |
| 2024-02-05 | $4.26 | $4.92 | $4.26 | $4.27 | $4.27 | 2,376 |
| 2024-02-02 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 113 |
| 2024-02-01 | $5.22 | $5.22 | $4.22 | $4.22 | $4.22 | 508 |
| 2024-01-31 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 102 |
| 2024-01-30 | $4.36 | $5.26 | $4.15 | $4.15 | $4.15 | 873 |
| 2024-01-29 | $4.39 | $4.52 | $4.39 | $4.52 | $4.52 | 315 |
| 2024-01-26 | $4.98 | $4.98 | $4.42 | $4.56 | $4.56 | 448 |
| 2024-01-25 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 268 |
| 2024-01-24 | $4.70 | $4.87 | $4.59 | $4.63 | $4.63 | 1,618 |
| 2024-01-23 | $4.59 | $4.59 | $4.37 | $4.37 | $4.37 | 373 |
| 2024-01-22 | $4.92 | $4.92 | $4.42 | $4.56 | $4.56 | 1,068 |
| 2024-01-19 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 231 |
| 2024-01-18 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 340 |
| 2024-01-17 | $4.60 | $6.05 | $4.60 | $6.05 | $6.05 | 2,369 |
| 2024-01-16 | $4.69 | $4.77 | $4.60 | $4.65 | $4.65 | 11,003 |
| 2024-01-12 | $4.44 | $6.67 | $4.44 | $6.20 | $6.20 | 1,425 |
| 2024-01-11 | $4.40 | $6.50 | $4.40 | $6.50 | $6.50 | 682 |
| 2024-01-10 | $4.70 | $6.32 | $4.70 | $6.32 | $6.32 | 1,107 |
| 2024-01-09 | $4.53 | $4.58 | $4.53 | $4.58 | $4.58 | 1,488 |
| 2024-01-08 | $6.80 | $6.80 | $4.43 | $4.46 | $4.46 | 610 |
| 2024-01-05 | $4.38 | $6.47 | $4.38 | $6.34 | $6.34 | 924 |
| 2024-01-04 | $6.79 | $6.79 | $4.67 | $6.79 | $6.79 | 824 |
| 2024-01-03 | $6.70 | $6.70 | $4.14 | $6.65 | $6.65 | 2,739 |
| 2024-01-02 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 367 |
| 2023-12-29 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 143 |
| 2023-12-28 | $4.68 | $5.04 | $4.68 | $5.04 | $5.04 | 576 |
| 2023-12-27 | $6.54 | $6.54 | $4.75 | $4.75 | $4.75 | 1,742 |
| 2023-12-26 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 82 |
| 2023-12-22 | $4.51 | $6.10 | $4.51 | $6.10 | $6.10 | 568 |
| 2023-12-21 | $6.46 | $6.46 | $4.30 | $4.31 | $4.31 | 709 |
| 2023-12-20 | $6.64 | $6.64 | $4.61 | $4.62 | $4.62 | 1,165 |
| 2023-12-19 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 563 |
| 2023-12-18 | $4.61 | $5.90 | $4.61 | $5.90 | $5.90 | 406 |
| 2023-12-15 | $6.80 | $6.80 | $4.39 | $6.50 | $6.50 | 1,147 |
| 2023-12-14 | $4.59 | $6.50 | $4.59 | $6.41 | $6.41 | 4,865 |
| 2023-12-13 | $6.61 | $6.61 | $6.50 | $6.55 | $6.55 | 2,418 |
| 2023-12-12 | $4.30 | $6.50 | $4.30 | $6.50 | $6.50 | 1,182 |
| 2023-12-11 | $4.82 | $6.50 | $4.82 | $6.50 | $6.50 | 671 |
| 2023-12-08 | $4.55 | $6.80 | $4.55 | $6.80 | $6.80 | 675 |
| 2023-12-07 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 207 |
| 2023-12-06 | $6.36 | $6.50 | $6.36 | $6.50 | $6.50 | 668 |
| 2023-12-05 | $6.50 | $6.50 | $4.31 | $5.98 | $5.98 | 8,271 |
| 2023-12-04 | $4.10 | $6.50 | $4.10 | $6.28 | $6.28 | 1,628 |
| 2023-12-01 | $4.04 | $6.10 | $4.04 | $6.10 | $6.10 | 588 |
| 2023-11-30 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 764 |
| 2023-11-29 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 53 |
| 2023-11-28 | $4.16 | $4.84 | $4.16 | $4.84 | $4.84 | 378 |
| 2023-11-27 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 1,651 |
| 2023-11-24 | $6.80 | $6.80 | $4.42 | $6.64 | $6.64 | 740 |
| 2023-11-22 | $6.57 | $6.57 | $4.55 | $6.30 | $6.30 | 787 |
| 2023-11-21 | $4.56 | $6.50 | $4.48 | $6.39 | $6.39 | 4,535 |
| 2023-11-20 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 776 |
| 2023-11-17 | $6.12 | $6.45 | $4.64 | $6.45 | $6.45 | 1,059 |
| 2023-11-16 | $6.65 | $6.80 | $6.08 | $6.08 | $6.08 | 882 |
| 2023-11-15 | $6.50 | $6.70 | $6.50 | $6.70 | $6.70 | 2,176 |
| 2023-11-14 | $6.02 | $6.70 | $6.02 | $6.70 | $6.70 | 1,036 |
| 2023-11-13 | $7.00 | $7.00 | $6.00 | $6.38 | $6.38 | 4,643 |
| 2023-11-10 | $6.88 | $6.88 | $5.95 | $6.78 | $6.78 | 717 |
| 2023-11-09 | $6.22 | $6.60 | $5.83 | $6.32 | $6.32 | 1,821 |
| 2023-11-08 | $6.38 | $6.70 | $5.75 | $6.22 | $6.22 | 1,747 |
| 2023-11-07 | $5.36 | $6.50 | $5.36 | $6.50 | $6.50 | 5,939 |
| 2023-11-06 | $5.75 | $6.00 | $5.26 | $6.00 | $6.00 | 19,408 |
| 2023-11-03 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 397 |
| 2023-11-02 | $4.79 | $6.50 | $4.79 | $6.40 | $6.40 | 5,286 |
| 2023-11-01 | $7.01 | $7.37 | $6.52 | $7.00 | $7.00 | 23,521 |
| 2023-10-31 | $3.78 | $9.10 | $3.78 | $6.70 | $6.70 | 152,704 |
| 2023-10-30 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 178 |
| 2023-10-27 | $3.78 | $3.78 | $3.55 | $3.55 | $3.55 | 812 |
| 2023-10-26 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 412 |
| 2023-10-25 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 615 |
| 2023-10-24 | $3.70 | $3.74 | $3.31 | $3.52 | $3.52 | 11,640 |
| 2023-10-23 | $3.50 | $3.75 | $3.27 | $3.51 | $3.51 | 1,893 |
| 2023-10-20 | $3.31 | $3.31 | $3.26 | $3.26 | $3.26 | 266 |
| 2023-10-19 | $3.32 | $3.55 | $3.32 | $3.32 | $3.32 | 999 |
| 2023-10-18 | $3.52 | $3.70 | $3.52 | $3.70 | $3.70 | 966 |
| 2023-10-17 | $3.76 | $3.76 | $3.36 | $3.76 | $3.76 | 2,258 |
| 2023-10-16 | $3.56 | $3.78 | $3.56 | $3.78 | $3.78 | 740 |
| 2023-10-13 | $3.63 | $3.82 | $3.55 | $3.82 | $3.82 | 2,639 |
| 2023-10-12 | $3.53 | $3.96 | $3.20 | $3.96 | $3.96 | 9,621 |
| 2023-10-11 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 333 |
| 2023-10-10 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 287 |
| 2023-10-09 | $3.75 | $3.88 | $3.52 | $3.88 | $3.88 | 7,274 |
| 2023-10-06 | $3.52 | $3.52 | $3.50 | $3.52 | $3.52 | 786 |
| 2023-10-05 | $3.64 | $3.64 | $3.53 | $3.58 | $3.58 | 9,540 |
| 2023-10-04 | $3.71 | $3.72 | $3.71 | $3.72 | $3.72 | 400 |
| 2023-10-03 | $3.84 | $3.84 | $3.72 | $3.72 | $3.72 | 4,616 |
| 2023-10-02 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 18 |
| 2023-09-29 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 70 |
| 2023-09-28 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 0 |
| 2023-09-27 | $3.71 | $4.07 | $3.71 | $4.07 | $4.07 | 1,266 |
| 2023-09-26 | $4.01 | $4.19 | $3.76 | $4.19 | $4.19 | 2,365 |
| 2023-09-25 | $3.82 | $3.90 | $3.62 | $3.63 | $3.63 | 6,367 |
| 2023-09-22 | $3.90 | $4.12 | $3.62 | $4.06 | $4.06 | 4,402 |
| 2023-09-21 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 235 |
| 2023-09-20 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 211 |
| 2023-09-19 | $3.93 | $4.20 | $3.66 | $3.66 | $3.66 | 1,962 |
| 2023-09-18 | $4.00 | $4.34 | $3.65 | $3.65 | $3.65 | 697 |
| 2023-09-15 | $3.67 | $3.67 | $3.67 | $3.67 | $3.67 | 220 |
| 2023-09-14 | $3.52 | $3.60 | $3.52 | $3.52 | $3.52 | 1,416 |
| 2023-09-13 | $3.68 | $3.79 | $3.68 | $3.79 | $3.66 | 923 |
| 2023-09-12 | $4.14 | $4.14 | $3.82 | $3.82 | $3.69 | 1,186 |
| 2023-09-11 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 888 |
| 2023-09-08 | $3.77 | $4.73 | $3.77 | $4.73 | $4.73 | 1,912 |
| 2023-09-07 | $4.29 | $4.29 | $3.95 | $3.95 | $3.95 | 479 |
| 2023-09-06 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 143 |
| 2023-09-05 | $4.94 | $4.94 | $3.78 | $4.92 | $4.92 | 7,182 |
| 2023-09-01 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 2,929 |
| 2023-08-31 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 140 |
| 2023-08-30 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 84 |
| 2023-08-29 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 1,040 |
| 2023-08-28 | $4.45 | $4.45 | $4.07 | $4.07 | $4.07 | 1,096 |
| 2023-08-25 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 674 |
| 2023-08-24 | $3.99 | $4.46 | $3.99 | $4.46 | $4.46 | 890 |
| 2023-08-23 | $4.36 | $4.70 | $3.73 | $4.70 | $4.70 | 1,339 |
| 2023-08-22 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 2,873 |
| 2023-08-21 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 515 |
| 2023-08-18 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 332 |
| 2023-08-17 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 249 |
| 2023-08-16 | $4.35 | $5.64 | $4.35 | $4.47 | $4.47 | 4,340 |
| 2023-08-15 | $4.10 | $5.70 | $3.97 | $5.70 | $5.70 | 6,353 |
| 2023-08-14 | $3.99 | $4.00 | $3.78 | $3.93 | $3.93 | 7,880 |
| 2023-08-11 | $3.91 | $3.99 | $3.75 | $3.99 | $3.99 | 686 |
| 2023-08-10 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 385 |
| 2023-08-09 | $3.77 | $3.84 | $3.77 | $3.84 | $3.84 | 645 |
| 2023-08-08 | $3.98 | $3.98 | $3.77 | $3.77 | $3.77 | 414 |
| 2023-08-07 | $3.98 | $3.98 | $3.75 | $3.82 | $3.82 | 913 |
| 2023-08-04 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 384 |
| 2023-08-03 | $3.98 | $3.98 | $3.55 | $3.82 | $3.82 | 5,942 |
| 2023-08-02 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 1,858 |
| 2023-08-01 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 372 |
| 2023-07-31 | $3.89 | $3.89 | $3.80 | $3.80 | $3.80 | 1,354 |
| 2023-07-28 | $3.85 | $3.92 | $3.85 | $3.92 | $3.92 | 257 |
| 2023-07-27 | $3.81 | $3.92 | $3.81 | $3.92 | $3.92 | 690 |
| 2023-07-26 | $4.02 | $4.02 | $3.81 | $3.92 | $3.92 | 1,030 |
| 2023-07-25 | $3.81 | $4.02 | $3.81 | $4.02 | $4.02 | 634 |
| 2023-07-24 | $3.95 | $3.95 | $3.81 | $3.81 | $3.81 | 507 |
| 2023-07-21 | $3.96 | $3.96 | $3.95 | $3.95 | $3.95 | 653 |
| 2023-07-20 | $4.00 | $4.00 | $3.95 | $3.95 | $3.95 | 684 |
| 2023-07-19 | $3.97 | $4.00 | $3.97 | $4.00 | $4.00 | 524 |
| 2023-07-18 | $3.94 | $4.00 | $3.94 | $4.00 | $4.00 | 351 |
| 2023-07-17 | $4.02 | $4.02 | $3.94 | $3.94 | $3.94 | 979 |
| 2023-07-14 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 264 |
| 2023-07-13 | $3.99 | $4.00 | $3.99 | $4.00 | $4.00 | 939 |
| 2023-07-12 | $3.88 | $3.95 | $3.54 | $3.77 | $3.77 | 1,671 |
| 2023-07-11 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 241 |
| 2023-07-10 | $3.62 | $3.76 | $3.52 | $3.70 | $3.70 | 27,840 |
| 2023-07-07 | $3.64 | $3.64 | $3.64 | $3.64 | $3.64 | 287 |
| 2023-07-06 | $3.62 | $3.66 | $3.52 | $3.66 | $3.66 | 1,373 |
| 2023-07-05 | $3.42 | $3.71 | $3.42 | $3.71 | $3.71 | 22,382 |
| 2023-07-03 | $3.69 | $3.78 | $3.68 | $3.68 | $3.68 | 1,282 |
| 2023-06-30 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 473 |
| 2023-06-29 | $3.68 | $3.81 | $3.50 | $3.80 | $3.80 | 4,650 |
| 2023-06-28 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 81 |
| 2023-06-27 | $3.89 | $4.02 | $3.50 | $4.02 | $4.02 | 5,680 |
| 2023-06-26 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 1,143 |
| 2023-06-23 | $4.29 | $4.29 | $4.08 | $4.29 | $4.29 | 9,170 |
| 2023-06-22 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 351 |
| 2023-06-21 | $3.86 | $4.31 | $3.86 | $4.00 | $4.00 | 8,521 |
| 2023-06-20 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 460 |
| 2023-06-16 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 172 |
| 2023-06-15 | $3.86 | $4.06 | $3.86 | $4.06 | $4.06 | 414 |
| 2023-06-14 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 128 |
| 2023-06-13 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 205 |
| 2023-06-12 | $3.99 | $4.12 | $3.86 | $3.86 | $3.86 | 1,057 |
| 2023-06-09 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 532 |
| 2023-06-08 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 368 |
| 2023-06-07 | $4.12 | $4.12 | $4.05 | $4.05 | $4.05 | 1,195 |
| 2023-06-06 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 175 |
| 2023-06-05 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 222 |
| 2023-06-02 | $3.90 | $4.10 | $3.90 | $4.10 | $4.10 | 1,002 |
| 2023-06-01 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 195 |
| 2023-05-31 | $4.00 | $4.09 | $3.90 | $4.09 | $4.09 | 1,370 |
| 2023-05-30 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 465 |
| 2023-05-26 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 4 |
| 2023-05-25 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 381 |
| 2023-05-24 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 124 |
| 2023-05-23 | $3.92 | $4.25 | $3.92 | $3.92 | $3.92 | 1,342 |
| 2023-05-22 | $4.11 | $4.20 | $3.92 | $4.20 | $4.20 | 3,722 |
| 2023-05-19 | $4.50 | $4.50 | $3.82 | $3.84 | $3.84 | 9,631 |
| 2023-05-18 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 228 |
| 2023-05-17 | $4.08 | $4.08 | $3.95 | $4.08 | $4.08 | 1,325 |
| 2023-05-16 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 108 |
| 2023-05-15 | $3.80 | $4.01 | $3.80 | $3.92 | $3.92 | 1,761 |
| 2023-05-12 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 492 |
| 2023-05-11 | $4.08 | $4.08 | $3.80 | $4.03 | $4.03 | 3,024 |
| 2023-05-10 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 216 |
| 2023-05-09 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 483 |
| 2023-05-08 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 290 |
| 2023-05-05 | $3.94 | $4.00 | $3.80 | $3.80 | $3.80 | 940 |
| 2023-05-04 | $3.90 | $3.90 | $3.80 | $3.80 | $3.80 | 640 |
| 2023-05-03 | $3.78 | $4.00 | $3.78 | $3.95 | $3.95 | 2,292 |
| 2023-05-02 | $3.96 | $4.00 | $3.78 | $3.97 | $3.97 | 1,279 |
| 2023-05-01 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 28 |
| 2023-04-28 | $3.90 | $3.95 | $3.78 | $3.87 | $3.87 | 2,449 |
| 2023-04-27 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 222 |
| 2023-04-26 | $3.76 | $3.96 | $3.76 | $3.96 | $3.96 | 1,413 |
| 2023-04-25 | $3.87 | $3.98 | $3.87 | $3.98 | $3.98 | 747 |
| 2023-04-24 | $3.85 | $3.98 | $3.80 | $3.80 | $3.80 | 3,649 |
| 2023-04-21 | $3.90 | $3.90 | $3.80 | $3.80 | $3.80 | 842 |
| 2023-04-20 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 125 |
| 2023-04-19 | $3.80 | $4.00 | $3.80 | $4.00 | $4.00 | 735 |
| 2023-04-18 | $3.80 | $4.00 | $3.80 | $4.00 | $4.00 | 839 |
| 2023-04-17 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 137 |
| 2023-04-14 | $3.85 | $4.00 | $3.80 | $4.00 | $4.00 | 5,884 |
| 2023-04-13 | $3.98 | $4.00 | $3.80 | $4.00 | $4.00 | 2,261 |
| 2023-04-12 | $3.94 | $3.94 | $3.78 | $3.90 | $3.90 | 1,518 |
| 2023-04-11 | $3.83 | $3.94 | $3.83 | $3.94 | $3.94 | 2,279 |
| 2023-04-10 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 562 |
| 2023-04-06 | $3.98 | $3.98 | $3.69 | $3.69 | $3.69 | 4,074 |
| 2023-04-05 | $3.60 | $3.98 | $3.60 | $3.81 | $3.81 | 1,149 |
| 2023-04-04 | $3.81 | $3.81 | $3.65 | $3.80 | $3.80 | 2,297 |
| 2023-04-03 | $3.71 | $3.86 | $3.55 | $3.84 | $3.84 | 9,868 |
| 2023-03-31 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 304 |
| 2023-03-30 | $3.83 | $3.97 | $3.51 | $3.74 | $3.74 | 9,457 |
| 2023-03-29 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 21 |
| 2023-03-28 | $3.82 | $3.82 | $3.51 | $3.51 | $3.51 | 1,344 |
| 2023-03-27 | $3.50 | $3.71 | $3.50 | $3.62 | $3.62 | 1,385 |
| 2023-03-24 | $3.50 | $3.67 | $3.50 | $3.67 | $3.67 | 811 |
| 2023-03-23 | $3.30 | $3.71 | $3.30 | $3.67 | $3.67 | 1,425 |
| 2023-03-22 | $3.52 | $3.57 | $3.52 | $3.52 | $3.52 | 2,964 |
| 2023-03-21 | $3.52 | $3.86 | $3.52 | $3.86 | $3.86 | 713 |
| 2023-03-20 | $3.77 | $3.90 | $3.52 | $3.52 | $3.52 | 6,343 |
| 2023-03-17 | $3.70 | $3.70 | $3.52 | $3.53 | $3.53 | 1,686 |
| 2023-03-16 | $3.78 | $3.78 | $3.61 | $3.61 | $3.61 | 1,075 |
| 2023-03-15 | $3.71 | $3.71 | $3.54 | $3.54 | $3.54 | 4,261 |
| 2023-03-14 | $3.53 | $3.88 | $3.53 | $3.71 | $3.71 | 1,550 |
| 2023-03-13 | $3.55 | $3.89 | $3.55 | $3.72 | $3.72 | 1,130 |
| 2023-03-10 | $3.62 | $3.95 | $3.52 | $3.95 | $3.95 | 4,261 |
| 2023-03-09 | $3.97 | $3.97 | $3.68 | $3.72 | $3.61 | 1,477 |
| 2023-03-08 | $3.90 | $3.90 | $3.84 | $3.89 | $3.78 | 4,770 |
| 2023-03-07 | $3.97 | $3.97 | $3.95 | $3.95 | $3.84 | 5,741 |
| 2023-03-06 | $3.97 | $3.97 | $3.91 | $3.91 | $3.91 | 416 |
| 2023-03-03 | $3.96 | $3.96 | $3.84 | $3.90 | $3.90 | 1,659 |
| 2023-03-02 | $3.93 | $3.93 | $3.67 | $3.85 | $3.85 | 6,392 |
| 2023-03-01 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 981 |
| 2023-02-28 | $3.96 | $3.96 | $3.94 | $3.94 | $3.94 | 1,372 |
| 2023-02-27 | $3.91 | $4.08 | $3.86 | $4.08 | $4.08 | 2,731 |
| 2023-02-24 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 264 |
| 2023-02-23 | $3.95 | $4.12 | $3.83 | $3.97 | $3.97 | 2,714 |
| 2023-02-22 | $4.00 | $4.12 | $3.75 | $3.75 | $3.75 | 1,592 |
| 2023-02-21 | $3.95 | $3.95 | $3.93 | $3.93 | $3.93 | 747 |
| 2023-02-17 | $3.91 | $3.95 | $3.91 | $3.95 | $3.95 | 295 |
| 2023-02-16 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 22 |
| 2023-02-15 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 207 |
| 2023-02-14 | $3.90 | $4.01 | $3.90 | $4.01 | $4.01 | 1,760 |
| 2023-02-13 | $3.95 | $3.98 | $3.90 | $3.90 | $3.90 | 4,393 |
| 2023-02-10 | $4.10 | $4.10 | $4.02 | $4.02 | $4.02 | 3,763 |
| 2023-02-09 | $4.03 | $4.07 | $3.92 | $3.92 | $3.92 | 2,874 |
| 2023-02-08 | $3.99 | $4.10 | $3.99 | $4.10 | $4.10 | 822 |
| 2023-02-07 | $3.98 | $4.07 | $3.94 | $4.00 | $4.00 | 6,002 |
| 2023-02-06 | $4.37 | $4.52 | $3.90 | $3.91 | $3.91 | 33,404 |
| 2023-02-03 | $4.27 | $4.54 | $4.27 | $4.54 | $4.54 | 3,554 |
| 2023-02-02 | $4.22 | $4.54 | $3.99 | $4.54 | $4.54 | 2,542 |
| 2023-02-01 | $4.03 | $4.14 | $4.03 | $4.04 | $4.04 | 2,518 |
| 2023-01-31 | $4.16 | $4.17 | $3.92 | $4.14 | $4.14 | 4,357 |
| 2023-01-30 | $4.09 | $4.20 | $3.75 | $3.95 | $3.95 | 200,984 |
| 2023-01-27 | $4.12 | $4.27 | $4.01 | $4.01 | $4.01 | 5,336 |
| 2023-01-26 | $4.55 | $4.55 | $4.06 | $4.11 | $4.11 | 955 |
| 2023-01-25 | $4.21 | $4.26 | $4.08 | $4.17 | $4.17 | 2,227 |
| 2023-01-24 | $4.45 | $4.45 | $3.93 | $3.94 | $3.94 | 957 |
| 2023-01-23 | $4.07 | $4.20 | $3.90 | $3.96 | $3.96 | 2,987 |
| 2023-01-20 | $4.09 | $4.10 | $3.88 | $4.00 | $4.00 | 1,441 |
| 2023-01-19 | $3.99 | $4.10 | $3.87 | $4.10 | $4.10 | 10,593 |
| 2023-01-18 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 360 |
| 2023-01-17 | $3.99 | $4.09 | $3.99 | $4.09 | $4.09 | 642 |
| 2023-01-13 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 65 |
| 2023-01-12 | $4.08 | $4.25 | $3.87 | $3.87 | $3.87 | 10,627 |
| 2023-01-11 | $3.90 | $4.08 | $3.90 | $3.90 | $3.90 | 1,137 |
| 2023-01-10 | $4.08 | $4.28 | $3.86 | $4.07 | $4.07 | 2,385 |
| 2023-01-09 | $3.86 | $4.09 | $3.86 | $4.09 | $4.09 | 2,346 |
| 2023-01-06 | $3.97 | $4.36 | $3.86 | $4.32 | $4.32 | 4,449 |
| 2023-01-05 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 1,873 |
| 2023-01-04 | $3.88 | $4.10 | $3.86 | $3.86 | $3.86 | 18,206 |
| 2023-01-03 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 532 |
| 2022-12-30 | $3.91 | $4.54 | $3.87 | $3.87 | $3.87 | 6,563 |
| 2022-12-29 | $3.88 | $4.37 | $3.88 | $3.88 | $3.88 | 7,469 |
| 2022-12-28 | $4.07 | $4.07 | $3.88 | $3.90 | $3.90 | 6,927 |
| 2022-12-27 | $4.36 | $4.55 | $4.01 | $4.55 | $4.55 | 3,319 |
| 2022-12-23 | $4.63 | $6.82 | $4.35 | $4.35 | $4.35 | 5,614 |
| 2022-12-22 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 426 |
| 2022-12-21 | $4.71 | $5.83 | $4.71 | $5.03 | $5.03 | 29,713 |
| 2022-12-20 | $6.26 | $6.26 | $4.50 | $5.71 | $5.71 | 5,091 |
| 2022-12-19 | $5.06 | $6.99 | $4.82 | $6.99 | $6.99 | 3,144 |
| 2022-12-16 | $7.14 | $7.21 | $7.14 | $7.21 | $7.21 | 236 |
| 2022-12-15 | $4.56 | $7.21 | $4.56 | $7.21 | $7.21 | 757 |
| 2022-12-14 | $4.66 | $7.00 | $4.66 | $7.00 | $7.00 | 2,502 |
| 2022-12-13 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 570 |
| 2022-12-12 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 277 |
| 2022-12-09 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 440 |
| 2022-12-08 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 302 |
| 2022-12-07 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 417 |
| 2022-12-06 | $5.09 | $5.35 | $5.09 | $5.35 | $5.35 | 417 |
| 2022-12-05 | $4.75 | $7.99 | $4.75 | $7.91 | $7.91 | 9,230 |
| 2022-12-02 | $4.69 | $4.69 | $4.65 | $4.65 | $4.65 | 1,405 |
| 2022-12-01 | $9.01 | $9.01 | $4.37 | $4.37 | $4.37 | 1,989 |
| 2022-11-30 | $7.10 | $12.25 | $7.10 | $12.25 | $12.25 | 583 |
| 2022-11-29 | $12.25 | $12.25 | $6.91 | $6.91 | $6.91 | 2,313 |
| 2022-11-28 | $12.24 | $12.24 | $7.11 | $12.24 | $12.24 | 1,056 |
| 2022-11-25 | $7.04 | $9.00 | $7.04 | $7.04 | $7.04 | 1,744 |
| 2022-11-23 | $8.75 | $8.75 | $8.65 | $8.65 | $8.65 | 457 |
| 2022-11-22 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 1,789 |
| 2022-11-21 | $8.95 | $8.95 | $6.69 | $8.95 | $8.95 | 776 |
| 2022-11-18 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2022-11-17 | $8.90 | $8.99 | $4.77 | $8.90 | $8.90 | 678 |
| 2022-11-16 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 74 |
| 2022-11-15 | $7.26 | $8.00 | $7.26 | $7.26 | $7.26 | 613 |
| 2022-11-14 | $8.25 | $8.25 | $4.90 | $7.64 | $7.64 | 1,824 |
| 2022-11-11 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 50 |
| 2022-11-10 | $8.00 | $8.60 | $8.00 | $8.31 | $8.31 | 3,432 |
| 2022-11-09 | $7.96 | $7.96 | $7.95 | $7.96 | $7.96 | 455 |
| 2022-11-08 | $7.97 | $8.99 | $7.97 | $7.97 | $7.97 | 6,597 |
| 2022-11-07 | $12.24 | $12.24 | $6.30 | $6.30 | $6.30 | 6,407 |
| 2022-11-04 | $8.00 | $8.20 | $7.86 | $7.86 | $7.86 | 3,100 |
| 2022-11-03 | $5.28 | $6.11 | $4.61 | $6.00 | $6.00 | 8,401 |
| 2022-11-02 | $5.54 | $5.54 | $5.48 | $5.48 | $5.48 | 385 |
| 2022-11-01 | $5.54 | $5.54 | $5.47 | $5.53 | $5.53 | 16,026 |
| 2022-10-31 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 68 |
| 2022-10-28 | $5.00 | $5.55 | $4.46 | $5.55 | $5.55 | 2,151 |
| 2022-10-27 | $5.20 | $5.20 | $4.46 | $5.04 | $5.04 | 2,831 |
| 2022-10-26 | $5.23 | $5.23 | $4.59 | $4.59 | $4.59 | 8,346 |
| 2022-10-25 | $5.05 | $5.23 | $4.27 | $5.00 | $5.00 | 3,308 |
| 2022-10-24 | $4.97 | $5.06 | $4.10 | $5.04 | $5.04 | 26,277 |
| 2022-10-21 | $4.03 | $4.47 | $4.03 | $4.03 | $4.03 | 981 |
| 2022-10-20 | $4.47 | $4.47 | $4.43 | $4.47 | $4.47 | 846 |
| 2022-10-19 | $4.47 | $4.49 | $4.10 | $4.47 | $4.47 | 2,522 |
| 2022-10-18 | $4.15 | $4.39 | $3.92 | $4.15 | $4.15 | 11,814 |
| 2022-10-17 | $4.48 | $4.49 | $3.96 | $4.38 | $4.38 | 13,586 |
| 2022-10-14 | $4.33 | $4.33 | $3.84 | $4.22 | $4.22 | 12,468 |
| 2022-10-13 | $3.94 | $4.35 | $3.67 | $3.67 | $3.67 | 8,577 |
| 2022-10-12 | $4.13 | $4.13 | $3.81 | $3.89 | $3.89 | 13,551 |
| 2022-10-11 | $4.22 | $4.34 | $3.91 | $4.34 | $4.34 | 4,294 |
| 2022-10-10 | $4.50 | $4.50 | $3.90 | $3.92 | $3.92 | 4,385 |
| 2022-10-07 | $4.37 | $4.45 | $4.10 | $4.45 | $4.45 | 1,580 |
| 2022-10-06 | $4.35 | $4.37 | $4.35 | $4.37 | $4.37 | 592 |
| 2022-10-05 | $3.98 | $4.50 | $3.82 | $4.08 | $4.08 | 28,238 |
| 2022-10-04 | $4.09 | $4.09 | $3.67 | $3.67 | $3.67 | 3,510 |
| 2022-10-03 | $4.26 | $4.26 | $3.72 | $3.72 | $3.72 | 10,754 |
| 2022-09-30 | $4.42 | $4.42 | $3.82 | $3.82 | $3.82 | 2,485 |
| 2022-09-29 | $3.87 | $4.44 | $3.82 | $4.26 | $4.26 | 2,598 |
| 2022-09-28 | $4.42 | $4.42 | $3.72 | $4.10 | $4.10 | 11,945 |
| 2022-09-27 | $4.48 | $4.48 | $3.76 | $3.76 | $3.76 | 7,646 |
| 2022-09-26 | $4.72 | $4.72 | $3.74 | $3.80 | $3.80 | 23,947 |
| 2022-09-23 | $4.74 | $4.74 | $3.83 | $3.83 | $3.83 | 8,238 |
| 2022-09-22 | $4.72 | $5.42 | $3.90 | $4.86 | $4.86 | 5,806 |
| 2022-09-21 | $4.81 | $4.89 | $4.18 | $4.64 | $4.64 | 13,356 |
| 2022-09-20 | $4.80 | $4.80 | $4.28 | $4.28 | $4.28 | 8,004 |
| 2022-09-19 | $4.47 | $4.78 | $4.17 | $4.78 | $4.78 | 16,843 |
| 2022-09-16 | $4.70 | $4.80 | $4.60 | $4.73 | $4.73 | 8,431 |
| 2022-09-15 | $4.41 | $4.79 | $4.10 | $4.79 | $4.68 | 2,559 |
| 2022-09-14 | $4.41 | $4.41 | $4.15 | $4.28 | $4.18 | 6,271 |
| 2022-09-13 | $4.73 | $4.73 | $4.23 | $4.30 | $4.20 | 8,946 |
| 2022-09-12 | $4.65 | $4.65 | $4.22 | $4.27 | $4.18 | 1,750 |
| 2022-09-09 | $4.62 | $4.80 | $4.51 | $4.51 | $4.40 | 3,385 |
| 2022-09-08 | $4.72 | $4.72 | $3.92 | $4.65 | $4.54 | 5,722 |
| 2022-09-07 | $4.66 | $4.73 | $4.66 | $4.73 | $4.73 | 2,231 |
| 2022-09-06 | $4.36 | $4.80 | $4.12 | $4.18 | $4.18 | 7,101 |
| 2022-09-02 | $4.28 | $4.73 | $4.14 | $4.55 | $4.55 | 7,980 |
| 2022-09-01 | $4.50 | $4.54 | $4.30 | $4.30 | $4.30 | 6,327 |
| 2022-08-31 | $4.75 | $4.80 | $4.00 | $4.34 | $4.34 | 20,609 |
| 2022-08-30 | $4.06 | $4.50 | $4.02 | $4.02 | $4.02 | 19,716 |
| 2022-08-29 | $4.01 | $4.54 | $3.92 | $4.39 | $4.39 | 14,267 |
| 2022-08-26 | $4.91 | $4.91 | $3.90 | $3.90 | $3.90 | 4,443 |
| 2022-08-25 | $4.75 | $5.08 | $3.98 | $5.08 | $5.08 | 4,000 |
| 2022-08-24 | $5.18 | $5.18 | $4.25 | $4.75 | $4.75 | 4,054 |
| 2022-08-23 | $5.18 | $5.20 | $4.12 | $5.19 | $5.19 | 15,301 |
| 2022-08-22 | $5.16 | $5.18 | $3.91 | $5.00 | $5.00 | 7,113 |
| 2022-08-19 | $4.45 | $5.20 | $4.30 | $4.47 | $4.47 | 10,486 |
| 2022-08-18 | $4.46 | $5.29 | $3.88 | $4.25 | $4.25 | 14,730 |
| 2022-08-17 | $5.70 | $6.75 | $4.75 | $4.75 | $4.75 | 3,528 |
| 2022-08-16 | $6.02 | $6.02 | $4.95 | $4.95 | $4.95 | 1,939 |
| 2022-08-15 | $8.95 | $8.95 | $5.24 | $7.70 | $7.70 | 2,604 |
| 2022-08-12 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 752 |
| 2022-08-11 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 506 |
| 2022-08-10 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 1,628 |
| 2022-08-09 | $8.50 | $8.50 | $8.42 | $8.50 | $8.50 | 1,668 |
| 2022-08-08 | $8.37 | $8.45 | $8.37 | $8.45 | $8.45 | 1,590 |
| 2022-08-05 | $7.83 | $8.00 | $7.77 | $7.97 | $7.97 | 6,357 |
| 2022-08-04 | $8.45 | $8.48 | $7.16 | $8.32 | $8.32 | 6,418 |
| 2022-08-03 | $8.43 | $8.48 | $6.96 | $8.48 | $8.48 | 13,904 |
| 2022-08-02 | $7.90 | $8.89 | $6.87 | $6.87 | $6.87 | 4,001 |
| 2022-08-01 | $8.79 | $8.89 | $7.03 | $8.89 | $8.89 | 19,870 |
| 2022-07-29 | $8.35 | $8.35 | $6.95 | $8.35 | $8.35 | 2,179 |
| 2022-07-28 | $6.54 | $8.29 | $6.54 | $6.78 | $6.78 | 9,644 |
| 2022-07-27 | $6.77 | $8.35 | $6.77 | $7.57 | $7.57 | 13,404 |
| 2022-07-26 | $7.13 | $8.45 | $7.13 | $8.45 | $8.45 | 6,624 |
| 2022-07-25 | $8.75 | $8.75 | $8.45 | $8.45 | $8.45 | 651 |
| 2022-07-22 | $7.45 | $7.49 | $6.31 | $6.32 | $6.32 | 1,610 |
| 2022-07-21 | $6.78 | $6.85 | $6.78 | $6.85 | $6.85 | 2,133 |
| 2022-07-20 | $6.30 | $7.20 | $6.24 | $6.25 | $6.25 | 5,551 |
| 2022-07-19 | $6.60 | $7.20 | $6.41 | $7.18 | $7.18 | 3,255 |
| 2022-07-18 | $6.55 | $6.55 | $6.02 | $6.55 | $6.55 | 4,414 |
| 2022-07-15 | $6.55 | $6.55 | $6.48 | $6.55 | $6.55 | 4,305 |
| 2022-07-14 | $7.15 | $7.74 | $7.11 | $7.74 | $7.74 | 7,221 |
| 2022-07-13 | $6.50 | $7.38 | $6.00 | $6.00 | $6.00 | 4,084 |
| 2022-07-12 | $6.08 | $7.95 | $6.02 | $6.02 | $6.02 | 7,199 |
| 2022-07-11 | $6.04 | $7.42 | $4.88 | $5.23 | $5.23 | 6,424 |
| 2022-07-08 | $7.47 | $7.49 | $6.03 | $6.03 | $6.03 | 5,091 |
| 2022-07-07 | $7.49 | $7.50 | $6.06 | $6.06 | $6.06 | 4,759 |
| 2022-07-06 | $8.76 | $8.85 | $5.52 | $5.70 | $5.70 | 43,334 |
| 2022-07-05 | $8.99 | $8.99 | $5.64 | $5.64 | $5.64 | 2,644 |
| 2022-07-01 | $7.50 | $7.51 | $7.42 | $7.51 | $7.51 | 1,957 |
| 2022-06-30 | $7.42 | $7.49 | $7.42 | $7.49 | $7.49 | 5,407 |
| 2022-06-29 | $7.25 | $7.25 | $7.18 | $7.25 | $7.25 | 537 |
| 2022-06-28 | $7.42 | $7.49 | $4.73 | $7.49 | $7.49 | 2,051 |
| 2022-06-27 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 1,020 |
| 2022-06-24 | $7.50 | $7.50 | $4.55 | $7.50 | $7.50 | 2,714 |
| 2022-06-23 | $7.70 | $7.71 | $7.70 | $7.71 | $7.71 | 1,119 |
| 2022-06-22 | $6.80 | $6.87 | $4.91 | $6.86 | $6.86 | 3,391 |
| 2022-06-21 | $6.73 | $6.95 | $6.73 | $6.95 | $6.95 | 4,755 |
| 2022-06-17 | $5.96 | $7.15 | $4.85 | $6.95 | $6.95 | 4,386 |
| 2022-06-16 | $7.41 | $7.49 | $4.55 | $7.15 | $7.15 | 3,005 |
| 2022-06-15 | $5.90 | $7.70 | $4.54 | $4.54 | $4.54 | 6,545 |
| 2022-06-14 | $5.95 | $5.95 | $4.50 | $5.90 | $5.90 | 3,876 |
| 2022-06-13 | $5.93 | $5.99 | $4.51 | $5.98 | $5.98 | 9,377 |
| 2022-06-10 | $5.92 | $5.99 | $5.92 | $5.99 | $5.99 | 1,486 |
| 2022-06-09 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 260 |
| 2022-06-08 | $4.29 | $5.97 | $4.25 | $4.90 | $4.90 | 2,025 |
| 2022-06-07 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 397 |
| 2022-06-06 | $5.89 | $5.89 | $4.60 | $5.89 | $5.89 | 904 |
| 2022-06-03 | $4.38 | $5.93 | $4.38 | $5.93 | $5.93 | 1,597 |
| 2022-06-02 | $4.76 | $5.99 | $4.76 | $5.98 | $5.98 | 855 |
| 2022-06-01 | $4.81 | $5.78 | $4.81 | $5.78 | $5.78 | 467 |
| 2022-05-31 | $5.98 | $5.98 | $5.95 | $5.98 | $5.98 | 590 |
| 2022-05-27 | $5.98 | $5.98 | $4.66 | $5.98 | $5.98 | 608 |
| 2022-05-26 | $6.14 | $6.20 | $4.52 | $6.19 | $6.19 | 1,573 |
| 2022-05-25 | $6.50 | $6.50 | $4.51 | $6.47 | $6.47 | 2,975 |
| 2022-05-24 | $6.99 | $6.99 | $6.83 | $6.83 | $6.83 | 976 |
| 2022-05-23 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 187 |
| 2022-05-20 | $4.28 | $5.05 | $4.28 | $5.05 | $5.05 | 2,026 |
| 2022-05-19 | $4.86 | $4.86 | $4.80 | $4.80 | $4.80 | 2,175 |
| 2022-05-18 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 326 |
| 2022-05-17 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 283 |
| 2022-05-16 | $4.06 | $5.05 | $4.06 | $5.05 | $5.05 | 777 |
| 2022-05-13 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 110 |
| 2022-05-12 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 14 |
| 2022-05-11 | $4.58 | $4.68 | $4.57 | $4.68 | $4.68 | 1,693 |
| 2022-05-10 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 158 |
| 2022-05-09 | $4.55 | $4.75 | $4.55 | $4.58 | $4.58 | 486 |
| 2022-05-06 | $4.55 | $4.55 | $4.22 | $4.22 | $4.22 | 5,194 |
| 2022-05-05 | $4.29 | $4.35 | $4.15 | $4.15 | $4.15 | 562 |
| 2022-05-04 | $4.62 | $4.62 | $4.29 | $4.58 | $4.58 | 1,497 |
| 2022-05-03 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 61 |
| 2022-05-02 | $4.66 | $4.66 | $4.01 | $4.21 | $4.21 | 4,424 |
| 2022-04-29 | $4.01 | $4.73 | $4.00 | $4.00 | $4.00 | 7,238 |
| 2022-04-28 | $5.34 | $5.34 | $3.92 | $4.00 | $4.00 | 17,602 |
| 2022-04-27 | $4.17 | $4.17 | $4.17 | $4.17 | $4.17 | 96 |
| 2022-04-26 | $4.29 | $4.37 | $4.17 | $4.17 | $4.17 | 1,594 |
| 2022-04-25 | $5.04 | $5.05 | $4.14 | $5.01 | $5.01 | 8,737 |
| 2022-04-22 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 42 |
| 2022-04-21 | $4.87 | $5.07 | $4.87 | $5.07 | $5.07 | 742 |
| 2022-04-20 | $4.64 | $5.00 | $4.64 | $4.64 | $4.64 | 16,870 |
| 2022-04-19 | $5.35 | $5.35 | $5.07 | $5.29 | $5.29 | 12,183 |
| 2022-04-18 | $5.20 | $5.20 | $4.75 | $5.20 | $5.20 | 1,665 |
| 2022-04-14 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 235 |
| 2022-04-13 | $5.01 | $5.19 | $4.81 | $5.19 | $5.19 | 643 |
| 2022-04-12 | $5.28 | $5.34 | $5.14 | $5.30 | $5.30 | 1,457 |
| 2022-04-11 | $5.15 | $5.28 | $5.08 | $5.28 | $5.28 | 577 |
| 2022-04-08 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 214 |
| 2022-04-07 | $5.29 | $5.29 | $5.08 | $5.28 | $5.28 | 1,371 |
| 2022-04-06 | $5.10 | $5.30 | $5.09 | $5.30 | $5.30 | 893 |
| 2022-04-05 | $4.60 | $5.31 | $4.60 | $5.31 | $5.31 | 618 |
| 2022-04-04 | $6.16 | $6.16 | $4.58 | $4.58 | $4.58 | 5,416 |
| 2022-04-01 | $5.38 | $5.59 | $5.38 | $5.39 | $5.39 | 1,004 |
| 2022-03-31 | $6.09 | $6.09 | $4.95 | $5.61 | $5.61 | 2,733 |
| 2022-03-30 | $4.93 | $5.40 | $4.93 | $4.93 | $4.93 | 1,071 |
| 2022-03-29 | $5.51 | $5.97 | $4.95 | $5.97 | $5.97 | 6,179 |
| 2022-03-28 | $6.20 | $6.37 | $6.07 | $6.07 | $6.07 | 5,240 |
| 2022-03-25 | $4.82 | $5.57 | $4.76 | $5.27 | $5.27 | 33,382 |
| 2022-03-24 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 210 |
| 2022-03-23 | $6.78 | $6.80 | $6.75 | $6.80 | $6.80 | 1,454 |
| 2022-03-22 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 59 |
| 2022-03-21 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 602 |
| 2022-03-18 | $7.54 | $7.74 | $7.54 | $7.74 | $7.74 | 602 |
| 2022-03-17 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 222 |
| 2022-03-16 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 362 |
| 2022-03-15 | $6.85 | $9.00 | $4.80 | $9.00 | $9.00 | 8,570 |
| 2022-03-14 | $6.10 | $7.00 | $6.10 | $7.00 | $6.89 | 1,383 |
| 2022-03-11 | $5.75 | $6.00 | $5.75 | $6.00 | $5.91 | 4,800 |
| 2022-03-10 | $5.53 | $5.53 | $5.53 | $5.53 | $5.44 | 0 |
| 2022-03-09 | $5.18 | $5.53 | $4.48 | $5.53 | $5.44 | 5,004 |
| 2022-03-08 | $5.07 | $5.08 | $5.07 | $5.08 | $5.00 | 795 |
| 2022-03-07 | $4.23 | $5.35 | $4.23 | $5.35 | $5.27 | 1,365 |
| 2022-03-04 | $4.53 | $4.53 | $4.53 | $4.53 | $4.46 | 421 |
| 2022-03-03 | $4.57 | $4.57 | $4.57 | $4.57 | $4.50 | 99 |
| 2022-03-02 | $4.73 | $5.17 | $4.53 | $4.57 | $4.50 | 1,456 |
| 2022-03-01 | $4.84 | $4.84 | $4.84 | $4.84 | $4.76 | 291 |
| 2022-02-28 | $5.16 | $5.36 | $4.84 | $4.84 | $4.76 | 3,525 |
| 2022-02-25 | $4.41 | $5.13 | $4.37 | $4.37 | $4.30 | 2,664 |
| 2022-02-24 | $4.95 | $5.15 | $4.41 | $4.41 | $4.34 | 1,435 |
| 2022-02-23 | $5.25 | $5.25 | $5.25 | $5.25 | $5.17 | 295 |
| 2022-02-22 | $5.09 | $5.09 | $5.09 | $5.09 | $5.01 | 452 |
| 2022-02-18 | $5.04 | $5.24 | $4.35 | $4.82 | $4.75 | 4,211 |
| 2022-02-17 | $4.72 | $5.01 | $4.35 | $5.01 | $4.93 | 5,628 |
| 2022-02-16 | $4.51 | $5.35 | $4.51 | $4.64 | $4.57 | 3,974 |
| 2022-02-15 | $5.26 | $5.26 | $5.13 | $5.26 | $5.18 | 1,346 |
| 2022-02-14 | $5.11 | $5.11 | $4.50 | $5.10 | $5.02 | 6,200 |
| 2022-02-11 | $5.74 | $5.74 | $4.45 | $5.63 | $5.54 | 1,850 |
| 2022-02-10 | $5.73 | $6.25 | $4.25 | $5.78 | $5.69 | 11,227 |
| 2022-02-09 | $4.25 | $5.50 | $4.20 | $5.23 | $5.15 | 21,901 |
| 2022-02-08 | $4.13 | $4.13 | $4.13 | $4.13 | $4.06 | 315 |
| 2022-02-07 | $4.24 | $4.25 | $4.12 | $4.12 | $4.06 | 3,848 |
| 2022-02-04 | $4.15 | $4.24 | $4.15 | $4.24 | $4.17 | 26,824 |
| 2022-02-03 | $4.09 | $4.09 | $4.09 | $4.09 | $4.02 | 162 |
| 2022-02-02 | $4.14 | $4.15 | $4.09 | $4.09 | $4.02 | 4,904 |
| 2022-02-01 | $4.11 | $4.11 | $4.10 | $4.10 | $4.04 | 793 |
| 2022-01-31 | $4.10 | $4.14 | $4.10 | $4.11 | $4.04 | 196,797 |
| 2022-01-28 | $4.09 | $4.09 | $4.09 | $4.09 | $4.03 | 2,236 |
| 2022-01-27 | $4.08 | $4.13 | $4.08 | $4.13 | $4.07 | 535 |
| 2022-01-26 | $4.08 | $4.13 | $4.02 | $4.02 | $3.96 | 6,411 |
| 2022-01-25 | $4.04 | $4.05 | $3.92 | $4.05 | $3.99 | 7,080 |
| 2022-01-24 | $4.04 | $4.11 | $4.02 | $4.02 | $3.96 | 18,218 |
| 2022-01-21 | $4.03 | $4.03 | $4.03 | $4.03 | $3.97 | 693 |
| 2022-01-20 | $4.10 | $4.11 | $4.10 | $4.11 | $4.05 | 1,307 |
| 2022-01-19 | $4.09 | $4.09 | $4.09 | $4.09 | $4.03 | 247 |
| 2022-01-18 | $4.09 | $4.09 | $4.09 | $4.09 | $4.03 | 247 |
| 2022-01-14 | $4.07 | $4.13 | $4.03 | $4.13 | $4.07 | 2,087 |
| 2022-01-13 | $4.06 | $4.06 | $4.06 | $4.06 | $4.00 | 76 |
| 2022-01-12 | $4.06 | $4.06 | $4.06 | $4.06 | $4.00 | 1,120 |
| 2022-01-11 | $4.05 | $4.05 | $4.05 | $4.05 | $3.99 | 292 |
| 2022-01-10 | $4.00 | $4.00 | $4.00 | $4.00 | $3.93 | 1,039 |
| 2022-01-07 | $4.07 | $4.07 | $4.00 | $4.06 | $4.00 | 2,258 |
| 2022-01-06 | $3.98 | $3.99 | $3.98 | $3.99 | $3.93 | 405 |
| 2022-01-05 | $4.00 | $4.00 | $3.99 | $4.00 | $3.94 | 475 |
| 2022-01-04 | $5.50 | $5.50 | $4.00 | $5.50 | $5.41 | 679 |
| 2022-01-03 | $4.00 | $4.00 | $4.00 | $4.00 | $3.94 | 151 |
| 2021-12-31 | $3.94 | $3.94 | $3.94 | $3.94 | $3.88 | 275 |
| 2021-12-30 | $4.04 | $4.04 | $4.04 | $4.04 | $3.98 | 129 |
| 2021-12-29 | $5.01 | $5.01 | $3.95 | $4.04 | $3.98 | 2,777 |
| 2021-12-28 | $3.99 | $3.99 | $3.99 | $3.99 | $3.92 | 150 |
| 2021-12-27 | $3.99 | $3.99 | $3.99 | $3.99 | $3.92 | 274 |
| 2021-12-23 | $3.98 | $3.98 | $3.91 | $3.91 | $3.85 | 1,327 |
| 2021-12-22 | $3.98 | $4.04 | $3.88 | $3.98 | $3.92 | 1,405 |
| 2021-12-21 | $4.06 | $4.07 | $3.86 | $4.05 | $3.99 | 3,740 |
| 2021-12-20 | $3.38 | $3.38 | $3.38 | $3.38 | $3.33 | 332 |
| 2021-12-17 | $3.94 | $3.94 | $3.94 | $3.94 | $3.88 | 276 |
| 2021-12-16 | $3.98 | $3.98 | $3.98 | $3.98 | $3.92 | 38 |
| 2021-12-15 | $3.98 | $3.98 | $3.98 | $3.98 | $3.92 | 442 |
| 2021-12-14 | $3.98 | $3.98 | $3.98 | $3.98 | $3.92 | 305 |
| 2021-12-13 | $3.99 | $3.99 | $3.99 | $3.99 | $3.92 | 295 |
| 2021-12-10 | $4.55 | $4.55 | $3.97 | $3.97 | $3.91 | 322 |
| 2021-12-09 | $3.99 | $3.99 | $3.99 | $3.99 | $3.93 | 23 |
| 2021-12-08 | $4.01 | $4.01 | $3.99 | $3.99 | $3.93 | 676 |
| 2021-12-07 | $3.82 | $3.87 | $3.81 | $3.87 | $3.81 | 1,255 |
| 2021-12-06 | $3.81 | $3.81 | $3.81 | $3.81 | $3.75 | 385 |
| 2021-12-03 | $3.82 | $3.82 | $3.71 | $3.81 | $3.75 | 2,387 |
| 2021-12-02 | $3.72 | $3.82 | $3.72 | $3.82 | $3.76 | 533 |
| 2021-12-01 | $3.76 | $3.76 | $3.75 | $3.75 | $3.69 | 1,034 |
| 2021-11-30 | $3.80 | $3.98 | $3.78 | $3.98 | $3.92 | 8,649 |
| 2021-11-29 | $4.10 | $4.10 | $3.96 | $3.96 | $3.90 | 4,628 |
| 2021-11-26 | $4.17 | $4.17 | $4.17 | $4.17 | $4.10 | 269 |
| 2021-11-24 | $4.00 | $4.00 | $4.00 | $4.00 | $3.93 | 3,409 |
| 2021-11-23 | $3.97 | $4.06 | $3.83 | $3.83 | $3.77 | 615 |
| 2021-11-22 | $4.07 | $4.07 | $4.07 | $4.07 | $4.00 | 386 |
| 2021-11-19 | $3.94 | $4.03 | $3.94 | $4.03 | $3.97 | 2,577 |
| 2021-11-18 | $4.04 | $4.16 | $4.04 | $4.16 | $4.09 | 1,012 |
| 2021-11-17 | $3.75 | $3.92 | $3.75 | $3.92 | $3.86 | 6,902 |
| 2021-11-16 | $4.02 | $4.02 | $3.80 | $3.81 | $3.75 | 6,077 |
| 2021-11-15 | $4.12 | $4.12 | $3.80 | $4.00 | $3.94 | 7,509 |
| 2021-11-12 | $4.01 | $4.05 | $4.01 | $4.05 | $3.99 | 393 |
| 2021-11-11 | $4.00 | $4.00 | $4.00 | $4.00 | $3.94 | 135 |
| 2021-11-10 | $4.02 | $4.02 | $4.01 | $4.01 | $3.95 | 489 |
| 2021-11-09 | $4.21 | $4.21 | $4.00 | $4.07 | $4.01 | 1,153 |
| 2021-11-08 | $3.96 | $3.96 | $3.96 | $3.96 | $3.90 | 224 |
| 2021-11-05 | $4.03 | $4.03 | $4.03 | $4.03 | $3.97 | 119 |
| 2021-11-04 | $4.26 | $4.26 | $4.26 | $4.26 | $4.19 | 159 |
| 2021-11-03 | $4.26 | $4.26 | $4.26 | $4.26 | $4.19 | 61 |
| 2021-11-02 | $4.20 | $4.26 | $4.03 | $4.26 | $4.19 | 696 |
| 2021-11-01 | $4.04 | $4.04 | $3.81 | $3.84 | $3.78 | 622 |
| 2021-10-29 | $3.96 | $3.96 | $3.96 | $3.96 | $3.90 | 200 |
| 2021-10-28 | $4.09 | $4.09 | $3.81 | $3.81 | $3.75 | 7,252 |
| 2021-10-27 | $4.09 | $4.09 | $3.90 | $3.90 | $3.84 | 1,913 |
| 2021-10-26 | $4.00 | $4.00 | $4.00 | $4.00 | $3.94 | 180 |
| 2021-10-25 | $4.10 | $4.10 | $4.10 | $4.10 | $4.04 | 229 |
| 2021-10-22 | $4.06 | $4.19 | $4.06 | $4.19 | $4.12 | 784 |
| 2021-10-21 | $3.95 | $3.95 | $3.86 | $3.86 | $3.80 | 1,103 |
| 2021-10-20 | $4.00 | $4.00 | $3.85 | $4.00 | $3.94 | 3,103 |
| 2021-10-19 | $3.99 | $3.99 | $3.99 | $3.99 | $3.92 | 293 |
| 2021-10-18 | $3.99 | $4.01 | $3.99 | $4.01 | $3.94 | 575 |
| 2021-10-15 | $4.02 | $4.02 | $3.82 | $3.82 | $3.76 | 338 |
| 2021-10-14 | $4.03 | $4.03 | $4.03 | $4.03 | $3.96 | 667 |
| 2021-10-13 | $4.12 | $4.12 | $4.12 | $4.12 | $4.06 | 4,197 |
| 2021-10-12 | $4.24 | $4.24 | $4.24 | $4.24 | $4.17 | 0 |
| 2021-10-11 | $4.24 | $4.24 | $4.24 | $4.24 | $4.17 | 155 |
| 2021-10-08 | $4.07 | $4.24 | $4.07 | $4.24 | $4.17 | 801 |
| 2021-10-07 | $4.15 | $4.15 | $4.15 | $4.15 | $4.08 | 101 |
| 2021-10-06 | $4.11 | $4.15 | $4.01 | $4.15 | $4.08 | 773 |
| 2021-10-05 | $4.01 | $4.01 | $4.01 | $4.01 | $3.95 | 50 |
| 2021-10-04 | $4.00 | $4.35 | $4.00 | $4.01 | $3.95 | 2,074 |
| 2021-10-01 | $4.36 | $4.38 | $4.36 | $4.38 | $4.31 | 1,422 |
| 2021-09-30 | $4.21 | $4.21 | $4.20 | $4.20 | $4.13 | 1,329 |
| 2021-09-29 | $4.23 | $4.43 | $4.10 | $4.10 | $4.04 | 7,790 |
| 2021-09-28 | $4.45 | $4.45 | $4.10 | $4.30 | $4.23 | 2,006 |
| 2021-09-27 | $4.12 | $4.30 | $4.12 | $4.30 | $4.23 | 2,316 |
| 2021-09-24 | $4.26 | $4.26 | $4.26 | $4.26 | $4.19 | 440 |
| 2021-09-23 | $3.82 | $3.82 | $3.82 | $3.82 | $3.76 | 89 |
| 2021-09-22 | $3.82 | $3.82 | $3.82 | $3.82 | $3.76 | 519 |
| 2021-09-21 | $4.48 | $4.48 | $4.05 | $4.05 | $3.99 | 2,448 |
| 2021-09-20 | $4.17 | $4.17 | $4.10 | $4.11 | $3.91 | 1,480 |
| 2021-09-17 | $5.95 | $5.95 | $5.95 | $5.95 | $5.67 | 776 |
| 2021-09-16 | $5.75 | $5.95 | $5.75 | $5.95 | $5.67 | 738 |
| 2021-09-15 | $5.94 | $5.95 | $5.74 | $5.95 | $5.67 | 1,084 |
| 2021-09-14 | $5.94 | $5.94 | $5.74 | $5.74 | $5.47 | 238 |
| 2021-09-13 | $5.31 | $5.31 | $5.31 | $5.31 | $5.05 | 215 |
| 2021-09-10 | $6.04 | $6.04 | $5.84 | $5.84 | $5.56 | 358 |
| 2021-09-09 | $5.82 | $5.82 | $5.82 | $5.82 | $5.54 | 483 |
| 2021-09-08 | $4.93 | $5.74 | $4.93 | $5.74 | $5.47 | 583 |
| 2021-09-07 | $6.05 | $6.05 | $6.05 | $6.05 | $5.76 | 101 |
| 2021-09-03 | $4.87 | $6.05 | $4.87 | $6.05 | $5.76 | 1,657 |
| 2021-09-02 | $6.08 | $6.08 | $6.08 | $6.08 | $5.79 | 444 |
| 2021-09-01 | $4.38 | $6.08 | $4.38 | $6.08 | $5.79 | 421 |
| 2021-08-31 | $5.90 | $6.10 | $4.38 | $6.10 | $5.81 | 977 |
| 2021-08-30 | $4.40 | $6.10 | $4.40 | $6.10 | $5.81 | 535 |
| 2021-08-27 | $4.50 | $6.10 | $4.34 | $6.10 | $5.81 | 689 |
| 2021-08-26 | $4.50 | $6.08 | $4.49 | $6.08 | $5.79 | 2,320 |
| 2021-08-25 | $6.10 | $6.10 | $6.10 | $6.10 | $5.81 | 203 |
| 2021-08-24 | $6.15 | $6.15 | $6.14 | $6.14 | $5.85 | 2,165 |
| 2021-08-23 | $6.54 | $6.74 | $5.18 | $6.74 | $6.42 | 874 |
| 2021-08-20 | $4.79 | $4.79 | $4.12 | $4.12 | $3.92 | 2,156 |
| 2021-08-19 | $4.90 | $5.10 | $4.11 | $4.80 | $4.57 | 1,850 |
| 2021-08-18 | $4.22 | $5.15 | $4.22 | $5.10 | $4.86 | 4,378 |
| 2021-08-17 | $4.95 | $5.15 | $4.95 | $5.15 | $4.91 | 629 |
| 2021-08-16 | $3.81 | $4.76 | $3.81 | $4.06 | $3.86 | 36,185 |
| 2021-08-13 | $3.87 | $4.03 | $3.87 | $4.03 | $3.84 | 43,647 |
| 2021-08-12 | $3.87 | $3.98 | $3.87 | $3.88 | $3.69 | 1,377 |
| 2021-08-11 | $3.81 | $4.00 | $3.76 | $4.00 | $3.81 | 8,690 |
| 2021-08-10 | $4.03 | $4.03 | $4.03 | $4.03 | $3.84 | 704 |
| 2021-08-09 | $4.07 | $4.07 | $4.01 | $4.01 | $3.82 | 1,293 |
| 2021-08-06 | $4.30 | $4.30 | $4.10 | $4.10 | $3.91 | 746 |
| 2021-08-05 | $4.30 | $4.50 | $3.91 | $4.34 | $4.13 | 861 |
| 2021-08-04 | $4.60 | $4.67 | $3.92 | $4.50 | $4.29 | 2,851 |
| 2021-08-03 | $4.67 | $4.67 | $4.04 | $4.67 | $4.45 | 1,636 |
| 2021-08-02 | $4.49 | $4.69 | $4.01 | $4.01 | $3.82 | 4,541 |
| 2021-07-30 | $4.75 | $4.75 | $4.00 | $4.00 | $3.81 | 14,258 |
| 2021-07-29 | $4.45 | $4.65 | $4.45 | $4.65 | $4.43 | 734 |
| 2021-07-28 | $4.24 | $4.25 | $4.05 | $4.05 | $3.86 | 8,470 |
| 2021-07-27 | $4.69 | $4.69 | $4.69 | $4.69 | $4.47 | 288 |
| 2021-07-26 | $4.22 | $4.69 | $4.22 | $4.69 | $4.47 | 1,070 |
| 2021-07-23 | $4.00 | $4.00 | $4.00 | $4.00 | $3.81 | 32,746 |
| 2021-07-22 | $3.77 | $4.00 | $3.76 | $4.00 | $3.81 | 356,660 |
| 2021-07-21 | $3.99 | $4.01 | $3.99 | $4.01 | $3.82 | 365 |
| 2021-07-20 | $4.01 | $4.01 | $3.91 | $4.00 | $3.81 | 817 |
| 2021-07-19 | $3.82 | $4.00 | $3.82 | $4.00 | $3.81 | 1,873 |
| 2021-07-16 | $4.65 | $4.65 | $4.60 | $4.60 | $4.38 | 539 |
| 2021-07-15 | $4.56 | $4.56 | $4.56 | $4.56 | $4.34 | 155 |
| 2021-07-14 | $4.01 | $4.01 | $3.80 | $3.95 | $3.76 | 997 |
| 2021-07-13 | $4.69 | $4.69 | $4.69 | $4.69 | $4.47 | 0 |
| 2021-07-12 | $4.69 | $4.69 | $4.69 | $4.69 | $4.47 | 389 |
| 2021-07-09 | $4.01 | $4.35 | $4.01 | $4.35 | $4.14 | 482 |
| 2021-07-08 | $4.11 | $4.20 | $4.03 | $4.03 | $3.84 | 11,971 |
| 2021-07-07 | $4.50 | $4.50 | $4.11 | $4.11 | $3.91 | 371 |
| 2021-07-06 | $4.40 | $4.40 | $4.40 | $4.40 | $4.19 | 15 |
| 2021-07-02 | $4.40 | $4.40 | $4.40 | $4.40 | $4.19 | 951 |
| 2021-07-01 | $4.11 | $4.45 | $4.11 | $4.45 | $4.24 | 1,632 |
| 2021-06-30 | $4.65 | $4.65 | $4.46 | $4.46 | $4.25 | 465 |
| 2021-06-29 | $3.70 | $4.28 | $3.70 | $4.28 | $4.08 | 9,550 |
| 2021-06-28 | $4.29 | $4.47 | $4.29 | $4.47 | $4.25 | 1,159 |
| 2021-06-25 | $4.65 | $4.65 | $4.65 | $4.65 | $4.43 | 43 |
| 2021-06-24 | $4.46 | $4.65 | $4.46 | $4.65 | $4.43 | 804 |
| 2021-06-23 | $4.33 | $4.68 | $4.33 | $4.68 | $4.46 | 1,207 |
| 2021-06-22 | $4.27 | $4.27 | $4.27 | $4.27 | $4.07 | 1,195 |
| 2021-06-21 | $4.19 | $4.19 | $4.19 | $4.19 | $3.99 | 0 |
| 2021-06-18 | $4.19 | $4.19 | $4.19 | $4.19 | $3.99 | 1 |
| 2021-06-17 | $4.19 | $4.19 | $4.19 | $4.19 | $3.99 | 0 |
| 2021-06-16 | $4.19 | $4.19 | $4.19 | $4.19 | $3.99 | 16 |
| 2021-06-15 | $4.19 | $4.19 | $4.19 | $4.19 | $3.99 | 4 |
| 2021-06-14 | $4.19 | $4.19 | $4.19 | $4.19 | $3.99 | 533 |
| 2021-06-11 | $4.05 | $4.15 | $4.05 | $4.15 | $3.95 | 388 |
| 2021-06-10 | $4.49 | $4.49 | $4.49 | $4.49 | $4.28 | 60 |
| 2021-06-09 | $4.05 | $4.49 | $4.05 | $4.49 | $4.28 | 33,767 |
| 2021-06-08 | $4.00 | $4.00 | $4.00 | $4.00 | $3.81 | 157 |
| 2021-06-07 | $4.29 | $4.29 | $4.00 | $4.00 | $3.81 | 903 |
| 2021-06-04 | $3.60 | $3.60 | $3.60 | $3.60 | $3.43 | 0 |
| 2021-06-03 | $3.60 | $3.60 | $3.60 | $3.60 | $3.43 | 360 |
| 2021-06-02 | $3.35 | $3.35 | $3.35 | $3.35 | $3.19 | 2 |
| 2021-06-01 | $3.35 | $3.35 | $3.35 | $3.35 | $3.19 | 238 |
| 2021-05-28 | $4.28 | $4.29 | $4.28 | $4.29 | $4.09 | 239 |
| 2021-05-27 | $4.23 | $4.23 | $4.03 | $4.03 | $3.84 | 551 |
| 2021-05-26 | $4.08 | $4.08 | $4.08 | $4.08 | $3.73 | 43 |
| 2021-05-25 | $4.08 | $4.08 | $4.08 | $4.08 | $3.73 | 308 |
| 2021-05-24 | $4.11 | $4.11 | $4.11 | $4.11 | $3.76 | 90 |
| 2021-05-21 | $4.11 | $4.11 | $4.11 | $4.11 | $3.76 | 192 |
| 2021-05-20 | $4.11 | $4.11 | $4.11 | $4.11 | $3.75 | 45 |
| 2021-05-19 | $4.11 | $4.11 | $4.11 | $4.11 | $3.75 | 86 |
| 2021-05-18 | $4.11 | $4.11 | $4.11 | $4.11 | $3.75 | 10 |
| 2021-05-17 | $4.13 | $4.13 | $4.11 | $4.11 | $3.75 | 1,533 |
| 2021-05-14 | $3.98 | $3.98 | $3.98 | $3.98 | $3.64 | 422 |
| 2021-05-13 | $3.50 | $4.30 | $3.50 | $4.30 | $3.93 | 6,371 |
| 2021-05-12 | $3.80 | $3.80 | $3.80 | $3.80 | $3.47 | 2,048 |
| 2021-05-11 | $3.93 | $3.93 | $3.93 | $3.93 | $3.59 | 280 |
| 2021-05-10 | $3.68 | $3.68 | $3.68 | $3.68 | $3.37 | 0 |
| 2021-05-07 | $4.20 | $4.20 | $3.50 | $3.68 | $3.37 | 882 |
| 2021-05-06 | $3.99 | $3.99 | $3.99 | $3.99 | $3.65 | 307 |
| 2021-05-05 | $3.80 | $3.80 | $3.80 | $3.80 | $3.47 | 225 |
| 2021-05-04 | $4.19 | $4.19 | $4.19 | $4.19 | $3.83 | 27 |
| 2021-05-03 | $4.19 | $4.19 | $4.19 | $4.19 | $3.83 | 0 |
| 2021-04-30 | $4.19 | $4.19 | $4.19 | $4.19 | $3.83 | 2 |
| 2021-04-29 | $4.19 | $4.19 | $4.19 | $4.19 | $3.83 | 58 |
| 2021-04-28 | $4.19 | $4.19 | $4.19 | $4.19 | $3.83 | 451 |
| 2021-04-27 | $4.00 | $4.00 | $4.00 | $4.00 | $3.66 | 0 |
| 2021-04-26 | $4.14 | $4.14 | $3.78 | $4.00 | $3.66 | 32,861 |
| 2021-04-23 | $4.06 | $4.06 | $4.06 | $4.06 | $3.71 | 121 |
| 2021-04-22 | $4.06 | $4.06 | $4.06 | $4.06 | $3.71 | 0 |
| 2021-04-21 | $4.06 | $4.06 | $4.06 | $4.06 | $3.71 | 51 |
| 2021-04-20 | $4.06 | $4.06 | $4.06 | $4.06 | $3.71 | 7 |
| 2021-04-19 | $4.11 | $4.11 | $4.02 | $4.06 | $3.71 | 7,797 |
| 2021-04-16 | $4.69 | $4.69 | $4.69 | $4.69 | $4.29 | 38 |
| 2021-04-15 | $4.69 | $4.69 | $4.69 | $4.69 | $4.29 | 365 |
| 2021-04-14 | $4.08 | $4.08 | $3.92 | $3.92 | $3.59 | 50,060 |
| 2021-04-13 | $4.64 | $4.64 | $4.18 | $4.18 | $3.82 | 874 |
| 2021-04-12 | $4.24 | $4.24 | $4.24 | $4.24 | $3.88 | 65 |
| 2021-04-09 | $4.24 | $4.24 | $4.24 | $4.24 | $3.88 | 528 |
| 2021-04-08 | $4.30 | $4.30 | $4.30 | $4.30 | $3.93 | 1,815 |
| 2021-04-07 | $4.08 | $4.08 | $4.08 | $4.08 | $3.73 | 2 |
| 2021-04-06 | $4.08 | $4.08 | $4.08 | $4.08 | $3.73 | 4 |
| 2021-04-05 | $4.24 | $4.24 | $4.08 | $4.08 | $3.73 | 1,925 |
| 2021-04-01 | $4.50 | $4.50 | $4.50 | $4.50 | $4.12 | 38 |
| 2021-03-31 | $4.30 | $4.50 | $4.30 | $4.50 | $4.12 | 558 |
| 2021-03-30 | $4.50 | $4.50 | $4.50 | $4.50 | $4.12 | 946 |
| 2021-03-29 | $4.33 | $4.33 | $4.33 | $4.33 | $3.96 | 143 |
| 2021-03-26 | $4.39 | $4.50 | $4.07 | $4.50 | $4.12 | 20,038 |
| 2021-03-25 | $4.02 | $4.02 | $4.02 | $4.02 | $3.68 | 35 |
| 2021-03-24 | $3.53 | $4.02 | $3.53 | $4.02 | $3.68 | 16,722 |
| 2021-03-23 | $3.92 | $3.92 | $3.92 | $3.92 | $3.59 | 86 |
| 2021-03-22 | $3.92 | $3.92 | $3.92 | $3.92 | $3.59 | 517 |
| 2021-03-19 | $4.24 | $4.24 | $4.24 | $4.24 | $3.88 | 264 |
| 2021-03-18 | $3.98 | $3.98 | $3.98 | $3.98 | $3.64 | 63 |
| 2021-03-17 | $3.98 | $3.98 | $3.98 | $3.98 | $3.64 | 209 |
| 2021-03-16 | $4.49 | $4.49 | $4.49 | $4.49 | $4.11 | 0 |
| 2021-03-15 | $4.21 | $4.49 | $4.20 | $4.49 | $4.11 | 1,839 |
| 2021-03-12 | $4.20 | $4.20 | $4.20 | $4.20 | $3.84 | 0 |
| 2021-03-11 | $3.61 | $4.20 | $3.61 | $4.20 | $3.84 | 579 |
| 2021-03-10 | $4.30 | $4.30 | $4.30 | $4.30 | $3.93 | 0 |
| 2021-03-09 | $4.39 | $4.39 | $4.30 | $4.30 | $3.93 | 583 |
| 2021-03-08 | $4.13 | $4.13 | $4.13 | $4.13 | $3.77 | 36 |
| 2021-03-05 | $4.08 | $4.13 | $4.08 | $4.13 | $3.77 | 562 |
| 2021-03-04 | $3.97 | $3.97 | $3.97 | $3.97 | $3.63 | 0 |
| 2021-03-03 | $3.81 | $3.97 | $3.81 | $3.97 | $3.63 | 298 |
| 2021-03-02 | $3.79 | $3.79 | $3.42 | $3.42 | $3.13 | 18,102 |
| 2021-03-01 | $4.18 | $4.18 | $4.18 | $4.18 | $3.82 | 1,118 |
| 2021-02-26 | $4.39 | $4.39 | $4.39 | $4.39 | $4.02 | 17 |
| 2021-02-25 | $4.39 | $4.39 | $4.39 | $4.39 | $4.02 | 547 |
| 2021-02-24 | $4.40 | $4.40 | $4.40 | $4.40 | $4.02 | 3,858 |
| 2021-02-23 | $4.40 | $4.40 | $4.40 | $4.40 | $4.02 | 0 |
| 2021-02-22 | $3.50 | $4.40 | $3.50 | $4.40 | $4.02 | 3,858 |
| 2021-02-19 | $4.19 | $4.19 | $4.19 | $4.19 | $3.83 | 97 |
| 2021-02-18 | $3.87 | $3.87 | $3.87 | $3.87 | $3.54 | 48 |
| 2021-02-17 | $3.87 | $3.87 | $3.87 | $3.87 | $3.54 | 48 |
| 2021-02-16 | $3.90 | $3.90 | $3.87 | $3.87 | $3.54 | 34,118 |
| 2021-02-12 | $3.70 | $3.70 | $3.70 | $3.70 | $3.38 | 191 |
| 2021-02-11 | $3.80 | $3.80 | $3.80 | $3.80 | $3.48 | 0 |
| 2021-02-10 | $3.80 | $3.80 | $3.80 | $3.80 | $3.48 | 8,563 |
| 2021-02-09 | $4.49 | $4.49 | $3.80 | $3.80 | $3.48 | 8,563 |
| 2021-02-08 | $3.50 | $3.50 | $3.50 | $3.50 | $3.20 | 9 |
| 2021-02-05 | $3.50 | $3.50 | $3.50 | $3.50 | $3.20 | 267 |
| 2021-02-04 | $4.63 | $4.63 | $4.63 | $4.63 | $4.23 | 3 |
| 2021-02-03 | $4.63 | $4.63 | $4.63 | $4.63 | $4.23 | 0 |
| 2021-02-02 | $4.63 | $4.63 | $4.63 | $4.63 | $4.23 | 100 |
| 2021-02-01 | $4.38 | $4.38 | $4.38 | $4.38 | $4.01 | 28 |
| 2021-01-29 | $4.38 | $4.38 | $4.38 | $4.38 | $4.01 | 87 |
| 2021-01-28 | $4.58 | $4.58 | $4.38 | $4.38 | $4.01 | 885 |
| 2021-01-27 | $4.70 | $4.70 | $4.70 | $4.70 | $4.30 | 0 |
| 2021-01-26 | $4.70 | $4.70 | $4.70 | $4.70 | $4.30 | 89 |
| 2021-01-25 | $4.70 | $4.70 | $4.70 | $4.70 | $4.30 | 0 |
| 2021-01-22 | $3.61 | $4.70 | $3.61 | $4.70 | $4.30 | 6,764 |
| 2021-01-21 | $4.25 | $4.25 | $4.25 | $4.25 | $3.89 | 0 |
| 2021-01-20 | $3.41 | $4.25 | $3.41 | $4.25 | $3.89 | 481 |
| 2021-01-19 | $4.31 | $4.31 | $4.31 | $4.31 | $3.94 | 45 |
| 2021-01-15 | $4.31 | $4.31 | $4.31 | $4.31 | $3.94 | 137 |
| 2021-01-14 | $4.31 | $4.31 | $4.31 | $4.31 | $3.94 | 15 |
| 2021-01-13 | $4.31 | $4.31 | $4.31 | $4.31 | $3.94 | 18 |
| 2021-01-12 | $4.31 | $4.31 | $4.31 | $4.31 | $3.94 | 43 |
| 2021-01-11 | $4.32 | $4.32 | $4.31 | $4.31 | $3.94 | 566 |
| 2021-01-08 | $4.33 | $4.33 | $4.33 | $4.33 | $3.96 | 35 |
| 2021-01-07 | $4.33 | $4.33 | $4.33 | $4.33 | $3.96 | 482 |
| 2021-01-06 | $3.76 | $3.76 | $3.56 | $3.60 | $3.29 | 7,872 |
| 2021-01-05 | $3.45 | $4.14 | $3.45 | $3.55 | $3.25 | 1,683 |
| 2021-01-04 | $4.29 | $4.29 | $4.29 | $4.29 | $3.92 | 56 |
| 2020-12-31 | $4.29 | $4.29 | $4.29 | $4.29 | $3.92 | 331 |
| 2020-12-30 | $3.90 | $4.10 | $3.90 | $4.10 | $3.75 | 270 |
| 2020-12-29 | $4.19 | $4.19 | $4.19 | $4.19 | $3.83 | 25 |
| 2020-12-28 | $4.18 | $4.18 | $4.18 | $4.18 | $3.82 | 392 |
| 2020-12-24 | $4.34 | $4.34 | $4.34 | $4.34 | $3.97 | 303 |
| 2020-12-23 | $3.84 | $3.84 | $3.84 | $3.84 | $3.51 | 1 |
| 2020-12-22 | $3.84 | $4.04 | $3.84 | $3.84 | $3.51 | 1,533 |
| 2020-12-21 | $4.37 | $4.41 | $4.36 | $4.41 | $4.03 | 5,990 |
| 2020-12-18 | $4.42 | $4.42 | $4.42 | $4.42 | $4.04 | 22,491 |
| 2020-12-17 | $4.25 | $4.25 | $4.25 | $4.25 | $3.88 | 60 |
| 2020-12-16 | $4.25 | $4.55 | $4.25 | $4.25 | $3.83 | 6,030 |
| 2020-12-15 | $4.26 | $4.26 | $4.26 | $4.26 | $3.84 | 44 |
| 2020-12-14 | $4.36 | $4.36 | $4.26 | $4.26 | $3.84 | 1,266 |
| 2020-12-11 | $4.35 | $4.35 | $3.92 | $3.92 | $3.54 | 1,252 |
| 2020-12-10 | $4.36 | $4.36 | $4.36 | $4.36 | $3.93 | 760 |
| 2020-12-09 | $3.91 | $3.91 | $3.91 | $3.91 | $3.53 | 460,216 |
| 2020-12-08 | $3.96 | $4.09 | $3.85 | $3.91 | $3.53 | 22,285 |
| 2020-12-07 | $4.07 | $4.07 | $4.07 | $4.07 | $3.67 | 82 |
| 2020-12-04 | $4.07 | $4.07 | $4.07 | $4.07 | $3.67 | 117 |
| 2020-12-03 | $4.07 | $4.07 | $4.07 | $4.07 | $3.67 | 0 |
| 2020-12-02 | $3.87 | $4.07 | $3.87 | $4.07 | $3.67 | 534 |
| 2020-12-01 | $4.49 | $4.49 | $4.49 | $4.49 | $4.05 | 0 |
| 2020-11-30 | $3.53 | $4.49 | $3.53 | $4.49 | $4.05 | 1,365 |
| 2020-11-27 | $4.59 | $4.59 | $4.59 | $4.59 | $4.14 | 0 |
| 2020-11-25 | $4.59 | $4.59 | $4.59 | $4.59 | $4.14 | 75 |
| 2020-11-24 | $4.59 | $4.59 | $4.59 | $4.59 | $4.14 | 4 |
| 2020-11-23 | $4.59 | $4.59 | $4.59 | $4.59 | $4.14 | 0 |
| 2020-11-20 | $4.59 | $4.59 | $4.59 | $4.59 | $4.14 | 4 |
| 2020-11-19 | $4.59 | $4.59 | $4.59 | $4.59 | $4.14 | 1,400 |
| 2020-11-18 | $3.98 | $3.98 | $3.98 | $3.98 | $3.59 | 56 |
| 2020-11-17 | $3.98 | $3.98 | $3.98 | $3.98 | $3.59 | 63 |
| 2020-11-16 | $3.90 | $3.98 | $3.90 | $3.98 | $3.59 | 428 |
| 2020-11-13 | $3.95 | $3.95 | $3.95 | $3.95 | $3.56 | 51 |
| 2020-11-12 | $3.95 | $3.95 | $3.95 | $3.95 | $3.56 | 64 |
| 2020-11-11 | $3.95 | $3.95 | $3.95 | $3.95 | $3.56 | 1 |
| 2020-11-10 | $3.95 | $3.95 | $3.95 | $3.95 | $3.56 | 54 |
| 2020-11-09 | $3.95 | $3.95 | $3.95 | $3.95 | $3.56 | 11 |
| 2020-11-06 | $3.95 | $3.95 | $3.95 | $3.95 | $3.56 | 1 |
| 2020-11-05 | $3.95 | $3.95 | $3.95 | $3.95 | $3.56 | 10 |
| 2020-11-04 | $3.95 | $3.95 | $3.95 | $3.95 | $3.56 | 2 |
| 2020-11-03 | $3.95 | $3.95 | $3.95 | $3.95 | $3.56 | 64 |
| 2020-11-02 | $3.95 | $3.95 | $3.95 | $3.95 | $3.56 | 8 |
| 2020-10-30 | $3.95 | $3.95 | $3.95 | $3.95 | $3.56 | 102 |
| 2020-10-29 | $3.55 | $3.55 | $3.55 | $3.55 | $3.20 | 66 |
| 2020-10-28 | $3.55 | $3.55 | $3.55 | $3.55 | $3.20 | 311 |
| 2020-10-27 | $3.45 | $3.58 | $3.45 | $3.58 | $3.23 | 3,746 |
| 2020-10-26 | $3.57 | $3.57 | $3.57 | $3.57 | $3.22 | 110 |
| 2020-10-23 | $3.57 | $3.57 | $3.57 | $3.57 | $3.22 | 1,252 |
| 2020-10-22 | $3.45 | $3.45 | $3.45 | $3.45 | $3.11 | 1 |
| 2020-10-21 | $3.45 | $3.45 | $3.45 | $3.45 | $3.11 | 838 |
| 2020-10-20 | $3.50 | $3.50 | $3.50 | $3.50 | $3.16 | 15 |
| 2020-10-19 | $3.50 | $3.50 | $3.50 | $3.50 | $3.16 | 131 |
| 2020-10-16 | $3.40 | $3.40 | $3.40 | $3.40 | $3.07 | 0 |
| 2020-10-15 | $3.58 | $3.58 | $3.40 | $3.40 | $3.07 | 332 |
| 2020-10-14 | $3.96 | $3.96 | $3.96 | $3.96 | $3.57 | 1 |
| 2020-10-13 | $3.38 | $3.96 | $3.38 | $3.96 | $3.57 | 1,387 |
| 2020-10-12 | $3.55 | $3.72 | $3.55 | $3.72 | $3.36 | 529 |
| 2020-10-09 | $4.08 | $4.08 | $4.08 | $4.08 | $3.68 | 0 |
| 2020-10-08 | $4.08 | $4.08 | $4.08 | $4.08 | $3.68 | 0 |
| 2020-10-07 | $4.11 | $4.11 | $4.08 | $4.08 | $3.68 | 6,794 |
| 2020-10-06 | $4.13 | $4.13 | $4.13 | $4.13 | $3.72 | 256 |
| 2020-10-05 | $3.54 | $3.54 | $3.39 | $3.41 | $3.08 | 610 |
| 2020-10-02 | $3.61 | $3.61 | $3.41 | $3.41 | $3.08 | 300 |
| 2020-10-01 | $3.97 | $3.97 | $3.97 | $3.97 | $3.58 | 0 |
| 2020-09-30 | $4.18 | $4.18 | $3.97 | $3.97 | $3.58 | 426 |
| 2020-09-29 | $3.38 | $3.98 | $3.38 | $3.61 | $3.26 | 1,791 |
| 2020-09-28 | $3.39 | $3.39 | $3.39 | $3.39 | $3.06 | 167 |
| 2020-09-25 | $3.36 | $3.36 | $3.36 | $3.36 | $3.03 | 33 |
| 2020-09-24 | $3.36 | $3.36 | $3.36 | $3.36 | $3.03 | 7 |
| 2020-09-23 | $3.36 | $3.36 | $3.36 | $3.36 | $3.03 | 35 |
| 2020-09-22 | $3.36 | $3.36 | $3.36 | $3.36 | $3.03 | 257 |
| 2020-09-21 | $3.70 | $3.70 | $3.70 | $3.70 | $3.34 | 113 |
| 2020-09-18 | $3.70 | $3.70 | $3.70 | $3.70 | $3.34 | 1,077 |
| 2020-09-17 | $3.75 | $3.75 | $3.75 | $3.75 | $3.38 | 43,705 |
| 2020-09-16 | $3.13 | $3.13 | $3.13 | $3.13 | $2.82 | 36 |
| 2020-09-15 | $3.13 | $3.13 | $3.13 | $3.13 | $2.82 | 0 |
| 2020-09-14 | $3.12 | $3.13 | $3.12 | $3.13 | $2.82 | 2,332 |
| 2020-09-11 | $3.32 | $3.99 | $3.12 | $3.15 | $2.84 | 3,029 |
| 2020-09-10 | $3.89 | $3.89 | $3.89 | $3.89 | $3.51 | 117 |
| 2020-09-09 | $3.89 | $3.89 | $3.89 | $3.89 | $3.51 | 166 |
| 2020-09-08 | $3.65 | $3.65 | $3.65 | $3.65 | $3.29 | 0 |
| 2020-09-04 | $3.65 | $3.65 | $3.65 | $3.65 | $3.29 | 73 |
| 2020-09-03 | $3.64 | $3.65 | $3.64 | $3.65 | $3.29 | 270 |
| 2020-09-02 | $3.45 | $3.45 | $3.24 | $3.24 | $2.92 | 3,133 |
| 2020-09-01 | $5.27 | $5.27 | $5.27 | $5.27 | $4.75 | 57 |
| 2020-08-31 | $5.27 | $5.27 | $5.27 | $5.27 | $4.75 | 51 |
| 2020-08-28 | $5.27 | $5.27 | $5.27 | $5.27 | $4.75 | 97 |
| 2020-08-27 | $3.95 | $5.50 | $3.95 | $5.27 | $4.75 | 3,662 |
| 2020-08-26 | $4.14 | $4.14 | $4.14 | $4.14 | $3.74 | 0 |
| 2020-08-25 | $3.31 | $4.14 | $3.31 | $4.14 | $3.74 | 3,264 |
| 2020-08-24 | $3.49 | $3.49 | $3.29 | $3.29 | $2.97 | 4,691 |
| 2020-08-21 | $3.51 | $3.51 | $3.51 | $3.51 | $3.17 | 1 |
| 2020-08-20 | $3.73 | $3.73 | $3.51 | $3.51 | $3.17 | 3,829 |
| 2020-08-19 | $3.72 | $3.72 | $3.72 | $3.72 | $3.36 | 5 |
| 2020-08-18 | $3.72 | $3.72 | $3.72 | $3.72 | $3.36 | 6 |
| 2020-08-17 | $4.13 | $4.13 | $3.72 | $3.72 | $3.36 | 2,807 |
| 2020-08-14 | $3.50 | $3.50 | $3.50 | $3.50 | $3.16 | 206 |
| 2020-08-13 | $4.19 | $4.19 | $4.19 | $4.19 | $3.78 | 229 |
| 2020-08-12 | $3.70 | $3.70 | $3.30 | $3.70 | $3.34 | 17,344 |
| 2020-08-11 | $3.59 | $3.59 | $3.57 | $3.57 | $3.22 | 5,444 |
| 2020-08-10 | $3.81 | $3.81 | $3.81 | $3.81 | $3.43 | 268 |
| 2020-08-07 | $3.81 | $3.81 | $3.81 | $3.81 | $3.43 | 6 |
| 2020-08-06 | $3.97 | $3.97 | $3.59 | $3.81 | $3.43 | 2,651 |
| 2020-08-05 | $3.40 | $3.98 | $3.40 | $3.98 | $3.59 | 27,891 |
| 2020-08-04 | $3.99 | $3.99 | $3.99 | $3.99 | $3.60 | 175 |
| 2020-08-03 | $4.25 | $4.25 | $3.79 | $4.05 | $3.65 | 3,314 |
| 2020-07-31 | $4.25 | $4.25 | $4.25 | $4.25 | $3.83 | 100 |
| 2020-07-30 | $3.70 | $3.70 | $3.70 | $3.70 | $3.34 | 69 |
| 2020-07-29 | $3.70 | $3.70 | $3.70 | $3.70 | $3.34 | 0 |
| 2020-07-28 | $3.70 | $3.70 | $3.70 | $3.70 | $3.34 | 0 |
| 2020-07-27 | $3.70 | $3.70 | $3.70 | $3.70 | $3.34 | 7 |
| 2020-07-24 | $4.25 | $4.25 | $3.60 | $3.70 | $3.34 | 682 |
| 2020-07-23 | $3.11 | $3.11 | $3.11 | $3.11 | $2.81 | 6,106 |
| 2020-07-22 | $3.11 | $3.11 | $3.11 | $3.11 | $2.81 | 6,106 |
| 2020-07-21 | $4.13 | $4.13 | $4.13 | $4.13 | $3.73 | 162 |
| 2020-07-20 | $4.35 | $5.20 | $4.35 | $5.20 | $4.69 | 871 |
| 2020-07-17 | $4.40 | $4.40 | $3.72 | $3.72 | $3.36 | 605 |
| 2020-07-16 | $3.75 | $4.20 | $3.75 | $4.20 | $3.79 | 1,816 |
| 2020-07-15 | $4.35 | $4.35 | $4.25 | $4.25 | $3.83 | 480 |
| 2020-07-14 | $4.35 | $4.35 | $4.35 | $4.35 | $3.92 | 204 |
| 2020-07-13 | $4.86 | $4.86 | $4.86 | $4.86 | $4.38 | 0 |
| 2020-07-10 | $4.86 | $4.86 | $4.86 | $4.86 | $4.38 | 0 |
| 2020-07-09 | $4.85 | $5.00 | $4.28 | $4.86 | $4.38 | 2,690 |
| 2020-07-08 | $4.30 | $5.40 | $4.29 | $5.40 | $4.87 | 1,532 |
| 2020-07-07 | $4.42 | $4.42 | $4.42 | $4.42 | $3.99 | 166 |
| 2020-07-06 | $3.16 | $5.50 | $3.16 | $5.50 | $4.96 | 9,825 |
| 2020-07-02 | $3.75 | $5.00 | $3.75 | $4.80 | $4.33 | 1,971 |
| 2020-07-01 | $4.79 | $4.99 | $4.79 | $4.99 | $4.50 | 476 |
| 2020-06-30 | $4.68 | $4.96 | $4.68 | $4.96 | $4.48 | 384 |
| 2020-06-29 | $4.78 | $4.78 | $4.53 | $4.53 | $4.09 | 1,386 |
| 2020-06-26 | $3.96 | $4.63 | $3.96 | $4.28 | $3.86 | 1,567 |
| 2020-06-25 | $3.86 | $7.74 | $3.86 | $5.78 | $5.21 | 132,179 |
| 2020-06-24 | $3.77 | $7.00 | $3.63 | $5.30 | $4.78 | 9,950 |
| 2020-06-23 | $3.58 | $4.23 | $3.58 | $3.67 | $3.31 | 6,724 |
| 2020-06-22 | $4.14 | $4.14 | $4.14 | $4.14 | $3.74 | 500 |
| 2020-06-19 | $4.08 | $4.08 | $3.95 | $4.00 | $3.61 | 3,110 |
| 2020-06-18 | $3.55 | $3.69 | $3.55 | $3.69 | $3.33 | 204,392 |
| 2020-06-17 | $3.55 | $3.55 | $3.55 | $3.55 | $3.20 | 405 |
| 2020-06-16 | $3.46 | $3.46 | $3.46 | $3.46 | $3.12 | 213 |
| 2020-06-15 | $3.62 | $3.67 | $3.42 | $3.48 | $3.14 | 2,555 |
| 2020-06-12 | $3.51 | $3.51 | $3.51 | $3.51 | $3.17 | 0 |
| 2020-06-11 | $3.51 | $3.51 | $3.51 | $3.51 | $3.17 | 185,216 |
| 2020-06-10 | $3.61 | $3.61 | $3.51 | $3.51 | $3.17 | 300,027 |
| 2020-06-09 | $4.04 | $4.04 | $4.04 | $4.04 | $3.64 | 50 |
| 2020-06-08 | $3.84 | $4.04 | $3.84 | $4.04 | $3.64 | 289 |
| 2020-06-05 | $3.99 | $3.99 | $3.99 | $3.99 | $3.60 | 1,000 |
| 2020-06-04 | $3.93 | $3.93 | $3.93 | $3.93 | $3.55 | 4 |
| 2020-06-03 | $3.87 | $3.93 | $3.87 | $3.93 | $3.55 | 631 |
| 2020-06-02 | $3.55 | $3.55 | $3.55 | $3.55 | $3.20 | 13 |
| 2020-06-01 | $3.55 | $3.55 | $3.55 | $3.55 | $3.20 | 189 |
| 2020-05-29 | $3.44 | $3.44 | $3.44 | $3.44 | $3.10 | 0 |
| 2020-05-28 | $3.44 | $3.44 | $3.44 | $3.44 | $3.10 | 0 |
| 2020-05-27 | $3.44 | $3.44 | $3.44 | $3.44 | $3.10 | 0 |
| 2020-05-26 | $3.44 | $3.44 | $3.44 | $3.44 | $3.10 | 0 |
| 2020-05-22 | $3.44 | $3.44 | $3.44 | $3.44 | $3.10 | 74 |
| 2020-05-21 | $3.44 | $3.44 | $3.44 | $3.44 | $3.10 | 0 |
| 2020-05-20 | $3.49 | $3.54 | $3.44 | $3.44 | $3.10 | 5,285 |
| 2020-05-19 | $3.40 | $3.40 | $3.40 | $3.40 | $3.07 | 228 |
| 2020-05-18 | $3.33 | $3.33 | $3.33 | $3.33 | $3.00 | 0 |
| 2020-05-15 | $3.33 | $3.33 | $3.33 | $3.33 | $3.00 | 206 |
| 2020-05-14 | $3.60 | $3.60 | $3.11 | $3.11 | $2.81 | 1,069 |
| 2020-05-13 | $3.56 | $3.58 | $3.56 | $3.58 | $3.23 | 27,115 |
| 2020-05-12 | $3.15 | $3.15 | $3.15 | $3.15 | $2.84 | 182 |
| 2020-05-11 | $3.31 | $3.53 | $3.21 | $3.21 | $2.90 | 18,157 |
| 2020-05-08 | $3.60 | $3.60 | $3.60 | $3.60 | $3.25 | 87 |
| 2020-05-07 | $3.60 | $3.60 | $3.60 | $3.60 | $3.25 | 15,166 |
| 2020-05-06 | $3.53 | $3.60 | $3.53 | $3.60 | $3.25 | 922 |
| 2020-05-05 | $3.28 | $3.70 | $3.23 | $3.50 | $3.16 | 19,922 |
| 2020-05-04 | $3.58 | $3.58 | $3.25 | $3.30 | $2.98 | 19,121 |
| 2020-05-01 | $3.37 | $3.49 | $3.27 | $3.49 | $3.15 | 3,111 |
| 2020-04-30 | $3.46 | $3.46 | $3.46 | $3.46 | $3.12 | 385 |
| 2020-04-29 | $3.49 | $3.49 | $3.49 | $3.49 | $3.15 | 104 |
| 2020-04-28 | $3.26 | $3.26 | $3.26 | $3.26 | $2.94 | 0 |
| 2020-04-27 | $3.36 | $3.36 | $3.25 | $3.26 | $2.94 | 140,208 |
| 2020-04-24 | $3.60 | $3.60 | $3.60 | $3.60 | $3.25 | 80 |
| 2020-04-23 | $3.60 | $3.60 | $3.60 | $3.60 | $3.25 | 2 |
| 2020-04-22 | $3.60 | $3.60 | $3.60 | $3.60 | $3.25 | 50 |
| 2020-04-21 | $3.60 | $3.60 | $3.60 | $3.60 | $3.25 | 52 |
| 2020-04-20 | $3.59 | $3.60 | $3.59 | $3.60 | $3.25 | 3,963 |
| 2020-04-17 | $3.47 | $3.47 | $3.47 | $3.47 | $3.13 | 30 |
| 2020-04-16 | $3.61 | $3.61 | $3.41 | $3.47 | $3.13 | 1,167 |
| 2020-04-15 | $3.63 | $3.63 | $3.49 | $3.49 | $3.01 | 732 |
| 2020-04-14 | $3.85 | $3.85 | $3.85 | $3.85 | $3.32 | 206 |
| 2020-04-13 | $3.64 | $3.64 | $3.36 | $3.50 | $3.02 | 8,682 |
| 2020-04-09 | $3.24 | $3.59 | $3.18 | $3.19 | $2.75 | 53,213 |
| 2020-04-08 | $3.73 | $3.73 | $3.73 | $3.73 | $3.22 | 47 |
| 2020-04-07 | $3.73 | $3.73 | $3.73 | $3.73 | $3.22 | 123 |
| 2020-04-06 | $3.24 | $3.24 | $3.24 | $3.24 | $2.79 | 0 |
| 2020-04-03 | $3.57 | $3.57 | $3.24 | $3.24 | $2.79 | 56,615 |
| 2020-04-02 | $3.62 | $3.62 | $3.62 | $3.62 | $3.12 | 0 |
| 2020-04-01 | $3.62 | $3.62 | $3.62 | $3.62 | $3.12 | 31 |
| 2020-03-31 | $3.62 | $3.62 | $3.62 | $3.62 | $3.12 | 1,233 |
| 2020-03-30 | $3.46 | $3.49 | $3.38 | $3.49 | $3.01 | 31,440 |
| 2020-03-27 | $3.21 | $3.38 | $3.21 | $3.38 | $2.92 | 1,300 |
| 2020-03-26 | $3.16 | $3.16 | $3.16 | $3.16 | $2.73 | 1,060 |
| 2020-03-25 | $3.16 | $3.21 | $3.16 | $3.16 | $2.73 | 4,973 |
| 2020-03-24 | $3.25 | $3.60 | $3.14 | $3.14 | $2.71 | 19,386 |
| 2020-03-23 | $2.89 | $3.07 | $2.89 | $2.94 | $2.54 | 12,040 |
| 2020-03-20 | $3.43 | $3.43 | $3.08 | $3.08 | $2.66 | 32,683 |
| 2020-03-19 | $2.92 | $3.14 | $2.92 | $3.14 | $2.71 | 630 |
| 2020-03-18 | $3.38 | $3.38 | $3.00 | $3.00 | $2.59 | 494 |
| 2020-03-17 | $3.00 | $3.00 | $3.00 | $3.00 | $2.59 | 279 |
| 2020-03-16 | $3.17 | $3.56 | $3.17 | $3.56 | $3.07 | 577 |
| 2020-03-13 | $3.58 | $3.58 | $3.53 | $3.58 | $3.09 | 9,356 |
| 2020-03-12 | $3.67 | $3.67 | $3.67 | $3.67 | $3.17 | 0 |
| 2020-03-11 | $3.86 | $3.86 | $3.67 | $3.67 | $3.17 | 384 |
| 2020-03-10 | $3.69 | $3.99 | $3.69 | $3.99 | $3.44 | 2,078 |
| 2020-03-09 | $3.81 | $3.81 | $3.60 | $3.60 | $3.11 | 598 |
| 2020-03-06 | $4.11 | $4.11 | $4.11 | $4.11 | $3.55 | 91 |
| 2020-03-05 | $4.23 | $4.24 | $4.11 | $4.11 | $3.55 | 13,364 |
| 2020-03-04 | $4.12 | $4.12 | $4.01 | $4.01 | $3.46 | 619 |
| 2020-03-03 | $3.87 | $3.88 | $3.87 | $3.88 | $3.35 | 439 |
| 2020-03-02 | $3.84 | $3.84 | $3.84 | $3.84 | $3.31 | 508 |
| 2020-02-28 | $3.98 | $3.98 | $3.98 | $3.98 | $3.43 | 531 |
| 2020-02-27 | $3.86 | $3.91 | $3.86 | $3.91 | $3.37 | 397 |
| 2020-02-26 | $3.94 | $3.94 | $3.94 | $3.94 | $3.40 | 211 |
| 2020-02-25 | $3.89 | $3.98 | $3.89 | $3.98 | $3.43 | 437 |
| 2020-02-24 | $3.93 | $3.97 | $3.70 | $3.92 | $3.38 | 2,717 |
| 2020-02-21 | $4.04 | $4.05 | $4.00 | $4.00 | $3.45 | 2,946 |
| 2020-02-20 | $4.03 | $4.03 | $4.03 | $4.03 | $3.48 | 213 |
| 2020-02-19 | $4.23 | $4.23 | $4.23 | $4.23 | $3.65 | 81 |
| 2020-02-18 | $4.23 | $4.23 | $4.23 | $4.23 | $3.65 | 4 |
| 2020-02-14 | $4.23 | $4.23 | $4.23 | $4.23 | $3.65 | 9 |
| 2020-02-13 | $4.23 | $4.23 | $4.23 | $4.23 | $3.65 | 0 |
| 2020-02-12 | $4.23 | $4.23 | $4.23 | $4.23 | $3.65 | 0 |
| 2020-02-11 | $4.22 | $4.23 | $4.22 | $4.23 | $3.65 | 683 |
| 2020-02-10 | $4.22 | $4.22 | $4.22 | $4.22 | $3.64 | 0 |
| 2020-02-07 | $4.18 | $4.22 | $4.18 | $4.22 | $3.64 | 321 |
| 2020-02-06 | $4.17 | $4.17 | $4.17 | $4.17 | $3.60 | 72 |
| 2020-02-05 | $4.12 | $4.17 | $4.12 | $4.17 | $3.60 | 902 |
| 2020-02-04 | $4.07 | $4.24 | $4.07 | $4.24 | $3.66 | 980 |
| 2020-02-03 | $4.08 | $4.12 | $4.08 | $4.12 | $3.55 | 640 |
| 2020-01-31 | $4.22 | $4.22 | $4.00 | $4.00 | $3.45 | 935 |
| 2020-01-29 | $4.26 | $4.26 | $4.25 | $4.25 | $3.67 | 955 |
| 2020-01-28 | $4.19 | $4.23 | $4.19 | $4.22 | $3.64 | 72,364 |
| 2020-01-27 | $4.20 | $4.20 | $4.20 | $4.20 | $3.62 | 56 |
| 2020-01-24 | $4.20 | $4.20 | $4.20 | $4.20 | $3.62 | 319 |
| 2020-01-23 | $4.28 | $4.28 | $4.28 | $4.28 | $3.69 | 0 |
| 2020-01-22 | $4.28 | $4.28 | $4.28 | $4.28 | $3.69 | 25 |
| 2020-01-21 | $4.28 | $4.28 | $4.28 | $4.28 | $3.69 | 1,818 |
| 2020-01-17 | $4.30 | $4.30 | $4.30 | $4.30 | $3.71 | 133 |
| 2020-01-16 | $4.30 | $4.30 | $4.30 | $4.30 | $3.71 | 100 |
| 2020-01-15 | $4.30 | $4.30 | $4.30 | $4.30 | $3.71 | 25 |
| 2020-01-14 | $4.30 | $4.30 | $4.30 | $4.30 | $3.71 | 27 |
| 2020-01-13 | $4.30 | $4.30 | $4.30 | $4.30 | $3.71 | 3,225 |
| 2020-01-10 | $4.27 | $4.27 | $4.22 | $4.22 | $3.64 | 1,893 |
| 2020-01-09 | $4.11 | $4.11 | $4.11 | $4.11 | $3.55 | 10 |
| 2020-01-08 | $4.11 | $4.11 | $4.11 | $4.11 | $3.55 | 285 |
| 2020-01-07 | $4.23 | $4.23 | $4.23 | $4.23 | $3.65 | 2,553 |
| 2020-01-06 | $4.21 | $4.21 | $4.21 | $4.21 | $3.63 | 39 |
| 2020-01-03 | $4.21 | $4.21 | $4.21 | $4.21 | $3.63 | 105 |
| 2020-01-02 | $4.15 | $4.15 | $4.15 | $4.15 | $3.58 | 0 |
| 2019-12-31 | $4.15 | $4.15 | $4.15 | $4.15 | $3.58 | 93 |
| 2019-12-30 | $4.26 | $4.26 | $4.15 | $4.15 | $3.58 | 1,300 |
| 2019-12-27 | $4.30 | $4.30 | $4.30 | $4.30 | $3.71 | 3,013 |
| 2019-12-26 | $4.26 | $4.26 | $4.26 | $4.26 | $3.67 | 0 |
| 2019-12-24 | $4.05 | $4.26 | $4.05 | $4.26 | $3.67 | 3,809 |
| 2019-12-23 | $4.26 | $4.26 | $4.26 | $4.26 | $3.67 | 19 |
| 2019-12-20 | $4.22 | $4.26 | $4.10 | $4.26 | $3.67 | 1,051 |
| 2019-12-19 | $4.19 | $4.19 | $4.08 | $4.08 | $3.52 | 3,203 |
| 2019-12-18 | $4.06 | $4.06 | $4.06 | $4.06 | $3.50 | 375 |
| 2019-12-17 | $4.13 | $4.24 | $4.13 | $4.24 | $3.66 | 364 |
| 2019-12-16 | $4.13 | $4.13 | $4.03 | $4.03 | $3.48 | 784 |
| 2019-12-13 | $4.20 | $4.20 | $4.20 | $4.20 | $3.62 | 219 |
| 2019-12-12 | $3.97 | $3.98 | $3.97 | $3.97 | $3.42 | 1,354 |
| 2019-12-11 | $4.00 | $4.05 | $4.00 | $4.05 | $3.49 | 54,968 |
| 2019-12-10 | $4.07 | $4.07 | $4.07 | $4.07 | $3.51 | 7 |
| 2019-12-09 | $4.07 | $4.07 | $4.07 | $4.07 | $3.51 | 1,709 |
| 2019-12-06 | $4.21 | $4.21 | $4.16 | $4.16 | $3.59 | 640 |
| 2019-12-05 | $4.04 | $4.04 | $4.04 | $4.04 | $3.48 | 2,460 |
| 2019-12-04 | $4.15 | $4.15 | $4.04 | $4.04 | $3.48 | 2,382 |
| 2019-12-03 | $4.09 | $4.09 | $4.09 | $4.09 | $3.53 | 5 |
| 2019-12-02 | $4.09 | $4.09 | $4.09 | $4.09 | $3.53 | 0 |
| 2019-11-29 | $4.09 | $4.09 | $4.09 | $4.09 | $3.53 | 0 |
| 2019-11-27 | $4.09 | $4.09 | $4.09 | $4.09 | $3.53 | 13 |
| 2019-11-26 | $4.09 | $4.09 | $4.09 | $4.09 | $3.53 | 0 |
| 2019-11-25 | $4.09 | $4.09 | $4.09 | $4.09 | $3.53 | 456 |
| 2019-11-22 | $4.09 | $4.09 | $4.09 | $4.09 | $3.53 | 10 |
| 2019-11-21 | $4.13 | $4.13 | $4.09 | $4.09 | $3.53 | 11,251 |
| 2019-11-20 | $4.14 | $4.14 | $4.05 | $4.05 | $3.49 | 10,145 |
| 2019-11-19 | $4.10 | $4.10 | $4.10 | $4.10 | $3.54 | 0 |
| 2019-11-18 | $4.23 | $4.23 | $4.10 | $4.10 | $3.54 | 424 |
| 2019-11-15 | $4.13 | $4.17 | $4.13 | $4.17 | $3.60 | 487 |
| 2019-11-14 | $4.05 | $4.05 | $4.05 | $4.05 | $3.49 | 72 |
| 2019-11-13 | $4.05 | $4.05 | $4.05 | $4.05 | $3.49 | 3,388 |
| 2019-11-12 | $4.24 | $4.24 | $4.24 | $4.24 | $3.66 | 27 |
| 2019-11-11 | $4.24 | $4.24 | $4.24 | $4.24 | $3.66 | 0 |
| 2019-11-08 | $4.20 | $4.24 | $4.20 | $4.24 | $3.66 | 231 |
| 2019-11-07 | $4.17 | $4.17 | $4.17 | $4.17 | $3.60 | 5,103 |
| 2019-11-06 | $4.10 | $4.10 | $4.10 | $4.10 | $3.54 | 150 |
| 2019-11-05 | $4.09 | $4.09 | $4.09 | $4.09 | $3.53 | 39 |
| 2019-11-04 | $4.09 | $4.09 | $4.09 | $4.09 | $3.53 | 27,809 |
| 2019-11-01 | $4.01 | $4.01 | $4.01 | $4.01 | $3.46 | 77 |
| 2019-10-31 | $4.01 | $4.01 | $4.01 | $4.01 | $3.46 | 103 |
| 2019-10-30 | $3.92 | $3.92 | $3.92 | $3.92 | $3.38 | 2 |
| 2019-10-29 | $3.92 | $3.92 | $3.92 | $3.92 | $3.38 | 0 |
| 2019-10-28 | $3.92 | $3.92 | $3.92 | $3.92 | $3.38 | 26 |
| 2019-10-25 | $4.16 | $4.16 | $3.92 | $3.92 | $3.38 | 544 |
| 2019-10-24 | $3.95 | $3.95 | $3.95 | $3.95 | $3.41 | 35,392 |
| 2019-10-23 | $4.18 | $4.18 | $4.18 | $4.18 | $3.61 | 0 |
| 2019-10-22 | $4.18 | $4.18 | $4.18 | $4.18 | $3.61 | 1 |
| 2019-10-21 | $4.18 | $4.18 | $4.18 | $4.18 | $3.61 | 148 |
| 2019-10-18 | $4.15 | $4.15 | $4.15 | $4.15 | $3.58 | 0 |
| 2019-10-17 | $4.15 | $4.15 | $4.15 | $4.15 | $3.58 | 889 |
| 2019-10-16 | $4.10 | $4.10 | $4.10 | $4.10 | $3.54 | 3 |
| 2019-10-15 | $4.16 | $4.16 | $4.16 | $4.16 | $3.59 | 2 |
| 2019-10-14 | $4.10 | $4.10 | $4.10 | $4.10 | $3.54 | 0 |
| 2019-10-11 | $4.06 | $4.16 | $4.06 | $4.16 | $3.59 | 1,778 |
| 2019-10-10 | $4.10 | $4.10 | $4.10 | $4.10 | $3.54 | 0 |
| 2019-10-09 | $4.10 | $4.10 | $4.10 | $4.10 | $3.54 | 128 |
| 2019-10-08 | $4.12 | $4.12 | $4.12 | $4.12 | $3.55 | 0 |
| 2019-10-07 | $4.12 | $4.12 | $4.12 | $4.12 | $3.55 | 11 |
| 2019-10-04 | $4.12 | $4.12 | $4.12 | $4.12 | $3.55 | 22 |
| 2019-10-03 | $4.12 | $4.12 | $4.12 | $4.12 | $3.55 | 1,377 |
| 2019-10-02 | $4.03 | $4.03 | $4.03 | $4.03 | $3.48 | 0 |
| 2019-10-01 | $4.03 | $4.03 | $4.03 | $4.03 | $3.48 | 0 |
| 2019-09-30 | $4.03 | $4.03 | $4.03 | $4.03 | $3.48 | 7,447 |
| 2019-09-27 | $4.09 | $4.09 | $4.09 | $4.09 | $3.53 | 19 |
| 2019-09-26 | $4.09 | $4.09 | $4.09 | $4.09 | $3.53 | 0 |
| 2019-09-25 | $4.09 | $4.09 | $4.09 | $4.09 | $3.53 | 0 |
| 2019-09-24 | $4.09 | $4.09 | $4.09 | $4.09 | $3.53 | 21 |
| 2019-09-23 | $4.09 | $4.09 | $4.09 | $4.09 | $3.53 | 300 |
| 2019-09-20 | $4.05 | $4.05 | $4.05 | $4.05 | $3.49 | 16 |
| 2019-09-19 | $4.09 | $4.09 | $4.05 | $4.05 | $3.49 | 282 |
| 2019-09-18 | $4.28 | $4.28 | $4.28 | $4.28 | $3.69 | 260 |
| 2019-09-17 | $4.37 | $4.37 | $4.37 | $4.37 | $3.77 | 0 |
| 2019-09-16 | $4.37 | $4.37 | $4.37 | $4.37 | $3.68 | 28 |
| 2019-09-13 | $4.37 | $4.37 | $4.37 | $4.37 | $3.68 | 115 |
| 2019-09-12 | $4.19 | $4.19 | $4.19 | $4.19 | $3.53 | 443 |
| 2019-09-11 | $4.16 | $4.16 | $4.16 | $4.16 | $3.50 | 0 |
| 2019-09-10 | $4.19 | $4.22 | $4.16 | $4.16 | $3.50 | 984 |
| 2019-09-09 | $4.11 | $4.11 | $4.11 | $4.11 | $3.46 | 47 |
| 2019-09-06 | $4.11 | $4.15 | $4.11 | $4.11 | $3.46 | 2,239 |
| 2019-09-05 | $4.28 | $4.28 | $4.28 | $4.28 | $3.60 | 196 |
| 2019-09-04 | $4.26 | $4.26 | $4.26 | $4.26 | $3.59 | 243 |
| 2019-09-03 | $4.25 | $4.25 | $4.25 | $4.25 | $3.58 | 5 |
| 2019-08-30 | $4.25 | $4.25 | $4.25 | $4.25 | $3.58 | 174 |
| 2019-08-29 | $4.05 | $4.05 | $4.05 | $4.05 | $3.41 | 0 |
| 2019-08-28 | $4.05 | $4.05 | $4.05 | $4.05 | $3.41 | 5,196 |
| 2019-08-27 | $4.15 | $4.15 | $4.15 | $4.15 | $3.50 | 0 |
| 2019-08-26 | $4.15 | $4.15 | $4.15 | $4.15 | $3.50 | 0 |
| 2019-08-23 | $4.15 | $4.15 | $4.15 | $4.15 | $3.50 | 3,303 |
| 2019-08-22 | $4.00 | $4.00 | $4.00 | $4.00 | $3.37 | 0 |
| 2019-08-21 | $4.01 | $4.01 | $4.00 | $4.00 | $3.37 | 9,798 |
| 2019-08-20 | $4.09 | $4.09 | $4.09 | $4.09 | $3.44 | 0 |
| 2019-08-19 | $4.09 | $4.09 | $4.09 | $4.09 | $3.44 | 18 |
| 2019-08-15 | $4.09 | $4.09 | $4.09 | $4.09 | $3.44 | 298 |
| 2019-08-14 | $4.16 | $4.21 | $4.16 | $4.21 | $3.55 | 677 |
| 2019-08-13 | $4.21 | $4.21 | $4.21 | $4.21 | $3.55 | 631 |
| 2019-08-12 | $4.13 | $4.17 | $4.13 | $4.17 | $3.51 | 936 |
| 2019-08-09 | $4.16 | $4.16 | $4.16 | $4.16 | $3.50 | 19 |
| 2019-08-08 | $4.16 | $4.16 | $4.16 | $4.16 | $3.50 | 0 |
| 2019-08-07 | $4.16 | $4.16 | $4.16 | $4.16 | $3.50 | 230 |
| 2019-08-06 | $4.16 | $4.21 | $4.16 | $4.21 | $3.55 | 564 |
| 2019-08-05 | $4.08 | $4.08 | $4.08 | $4.08 | $3.43 | 77 |
| 2019-08-02 | $4.08 | $4.08 | $4.03 | $4.08 | $3.44 | 789 |
| 2019-08-01 | $4.23 | $4.23 | $4.23 | $4.23 | $3.56 | 398 |
| 2019-07-31 | $4.25 | $4.25 | $4.25 | $4.25 | $3.58 | 0 |
| 2019-07-30 | $4.25 | $4.25 | $4.25 | $4.25 | $3.58 | 2 |
| 2019-07-29 | $4.13 | $4.25 | $4.13 | $4.25 | $3.58 | 786 |
| 2019-07-26 | $4.14 | $4.14 | $4.14 | $4.14 | $3.49 | 83 |
| 2019-07-25 | $4.14 | $4.14 | $4.14 | $4.14 | $3.49 | 0 |
| 2019-07-24 | $4.14 | $4.14 | $4.14 | $4.14 | $3.49 | 4,006 |
| 2019-07-23 | $4.19 | $4.19 | $4.19 | $4.19 | $3.53 | 600 |
| 2019-07-22 | $4.19 | $4.19 | $4.19 | $4.19 | $3.53 | 75 |
| 2019-07-19 | $4.28 | $4.32 | $4.19 | $4.19 | $3.53 | 10,951 |
| 2019-07-18 | $4.36 | $4.36 | $4.36 | $4.36 | $3.67 | 215 |
| 2019-07-17 | $4.24 | $4.24 | $4.24 | $4.24 | $3.57 | 256 |
| 2019-07-16 | $4.38 | $4.38 | $4.25 | $4.25 | $3.58 | 980 |
| 2019-07-15 | $4.40 | $4.40 | $4.40 | $4.40 | $3.71 | 277 |
| 2019-07-12 | $4.25 | $4.45 | $4.24 | $4.45 | $3.75 | 24,626 |
| 2019-07-11 | $4.25 | $4.25 | $4.25 | $4.25 | $3.58 | 604 |
| 2019-07-10 | $4.41 | $4.41 | $4.24 | $4.24 | $3.57 | 9,516 |
| 2019-07-09 | $4.40 | $4.40 | $4.40 | $4.40 | $3.71 | 0 |
| 2019-07-08 | $4.41 | $4.41 | $4.36 | $4.40 | $3.71 | 2,542 |
| 2019-07-05 | $4.33 | $4.43 | $4.33 | $4.43 | $3.73 | 348 |
| 2019-07-03 | $4.27 | $4.31 | $4.27 | $4.31 | $3.63 | 2,594 |
| 2019-07-02 | $4.24 | $4.24 | $4.24 | $4.24 | $3.57 | 295 |
| 2019-07-01 | $4.25 | $4.33 | $4.24 | $4.33 | $3.65 | 3,680 |
| 2019-06-28 | $4.29 | $4.29 | $4.29 | $4.29 | $3.61 | 0 |
| 2019-06-27 | $4.29 | $4.29 | $4.29 | $4.29 | $3.61 | 20 |
| 2019-06-26 | $4.29 | $4.29 | $4.29 | $4.29 | $3.61 | 218 |
| 2019-06-25 | $4.26 | $4.26 | $4.25 | $4.25 | $3.58 | 222 |
| 2019-06-24 | $4.28 | $4.28 | $4.28 | $4.28 | $3.60 | 0 |
| 2019-06-21 | $4.28 | $4.28 | $4.28 | $4.28 | $3.60 | 0 |
| 2019-06-20 | $4.28 | $4.28 | $4.28 | $4.28 | $3.60 | 900 |
| 2019-06-18 | $4.32 | $4.32 | $4.32 | $4.32 | $3.64 | 0 |
| 2019-06-17 | $4.32 | $4.32 | $4.32 | $4.32 | $3.64 | 100 |
| 2019-06-14 | $4.28 | $4.28 | $4.28 | $4.28 | $3.60 | 134 |
| 2019-06-13 | $4.25 | $4.28 | $4.25 | $4.28 | $3.60 | 230 |
| 2019-06-12 | $4.27 | $4.34 | $4.25 | $4.34 | $3.66 | 1,019 |
| 2019-06-11 | $4.32 | $4.41 | $4.28 | $4.28 | $3.60 | 418 |
| 2019-06-10 | $4.29 | $4.29 | $4.29 | $4.29 | $3.61 | 8 |
| 2019-06-06 | $4.40 | $4.40 | $4.29 | $4.29 | $3.61 | 609 |
| 2019-06-05 | $4.24 | $4.24 | $4.24 | $4.24 | $3.57 | 263 |
| 2019-06-03 | $4.24 | $4.24 | $4.24 | $4.24 | $3.57 | 88 |
| 2019-05-31 | $4.24 | $4.24 | $4.24 | $4.24 | $3.57 | 800 |
| 2019-05-30 | $4.22 | $4.22 | $4.22 | $4.22 | $3.55 | 0 |
| 2019-05-29 | $4.22 | $4.22 | $4.22 | $4.22 | $3.55 | 231 |
| 2019-05-28 | $4.23 | $4.23 | $4.23 | $4.23 | $3.56 | 11,061 |
| 2019-05-24 | $4.26 | $4.26 | $4.26 | $4.26 | $3.59 | 29 |
| 2019-05-23 | $4.21 | $4.26 | $4.21 | $4.26 | $3.59 | 842 |
| 2019-05-22 | $4.34 | $4.34 | $4.34 | $4.34 | $3.66 | 0 |
| 2019-05-21 | $4.34 | $4.34 | $4.34 | $4.34 | $3.66 | 0 |
| 2019-05-20 | $4.34 | $4.34 | $4.34 | $4.34 | $3.66 | 6 |
| 2019-05-17 | $4.34 | $4.34 | $4.34 | $4.34 | $3.65 | 34 |
| 2019-05-16 | $4.34 | $4.34 | $4.34 | $4.34 | $3.66 | 0 |
| 2019-05-15 | $4.34 | $4.34 | $4.34 | $4.34 | $3.66 | 0 |
| 2019-05-14 | $4.22 | $4.34 | $4.21 | $4.34 | $3.66 | 15,353 |
| 2019-05-13 | $4.18 | $4.18 | $4.18 | $4.18 | $3.52 | 2,056 |
| 2019-05-10 | $4.29 | $4.29 | $4.29 | $4.29 | $3.61 | 184 |
| 2019-05-09 | $4.29 | $4.29 | $4.29 | $4.29 | $3.61 | 0 |
| 2019-05-08 | $4.29 | $4.29 | $4.29 | $4.29 | $3.61 | 273 |
| 2019-05-07 | $4.35 | $4.35 | $4.35 | $4.35 | $3.66 | 0 |
| 2019-05-06 | $4.43 | $4.43 | $4.35 | $4.35 | $3.66 | 329 |
| 2019-05-03 | $4.48 | $4.48 | $4.48 | $4.48 | $3.66 | 476 |
| 2019-05-02 | $4.43 | $4.43 | $4.43 | $4.43 | $3.62 | 0 |
| 2019-05-01 | $4.43 | $4.43 | $4.43 | $4.43 | $3.62 | 4,595 |
| 2019-04-30 | $4.43 | $4.43 | $4.43 | $4.43 | $3.62 | 0 |
| 2019-04-29 | $4.43 | $4.43 | $4.43 | $4.43 | $3.62 | 10 |
| 2019-04-26 | $4.48 | $4.48 | $4.33 | $4.43 | $3.62 | 5,218 |
| 2019-04-25 | $4.33 | $4.48 | $4.33 | $4.48 | $3.66 | 2,511 |
| 2019-04-24 | $4.47 | $4.52 | $4.47 | $4.52 | $3.69 | 411 |
| 2019-04-23 | $4.40 | $4.45 | $4.40 | $4.45 | $3.63 | 751 |
| 2019-04-22 | $4.26 | $4.26 | $4.26 | $4.26 | $3.48 | 22 |
| 2019-04-18 | $4.26 | $4.26 | $4.26 | $4.26 | $3.48 | 148 |
| 2019-04-17 | $4.41 | $4.41 | $4.41 | $4.41 | $3.60 | 0 |
| 2019-04-16 | $4.41 | $4.41 | $4.41 | $4.41 | $3.60 | 7 |
| 2019-04-15 | $4.41 | $4.41 | $4.41 | $4.41 | $3.60 | 848 |
| 2019-04-12 | $4.43 | $4.43 | $4.43 | $4.43 | $3.62 | 300 |
| 2019-04-11 | $4.41 | $4.55 | $4.41 | $4.48 | $3.66 | 5,071 |
| 2019-04-10 | $4.50 | $4.50 | $4.43 | $4.43 | $3.62 | 4,595 |
| 2019-04-09 | $4.47 | $4.50 | $4.47 | $4.50 | $3.67 | 1,200 |
| 2019-04-08 | $4.65 | $4.65 | $4.65 | $4.65 | $3.80 | 3 |
| 2019-04-05 | $4.65 | $4.65 | $4.65 | $4.65 | $3.80 | 167 |
| 2019-04-04 | $4.49 | $4.49 | $4.49 | $4.49 | $3.67 | 0 |
| 2019-04-03 | $4.49 | $4.49 | $4.49 | $4.49 | $3.67 | 0 |
| 2019-04-02 | $4.49 | $4.49 | $4.49 | $4.49 | $3.67 | 24 |
| 2019-04-01 | $4.49 | $4.49 | $4.49 | $4.49 | $3.67 | 38 |
| 2019-03-29 | $4.49 | $4.49 | $4.49 | $4.49 | $3.67 | 3,169 |
| 2019-03-28 | $4.39 | $4.39 | $4.39 | $4.39 | $3.59 | 411 |
| 2019-03-27 | $4.45 | $4.45 | $4.45 | $4.45 | $3.63 | 0 |
| 2019-03-26 | $4.45 | $4.45 | $4.45 | $4.45 | $3.63 | 0 |
| 2019-03-25 | $4.55 | $4.55 | $4.45 | $4.45 | $3.63 | 6,159 |
| 2019-03-22 | $4.66 | $4.66 | $4.66 | $4.66 | $3.81 | 9 |
| 2019-03-21 | $4.66 | $4.66 | $4.66 | $4.66 | $3.81 | 0 |
| 2019-03-20 | $4.66 | $4.66 | $4.66 | $4.66 | $3.81 | 0 |
| 2019-03-19 | $4.66 | $4.66 | $4.66 | $4.66 | $3.81 | 2 |
| 2019-03-18 | $4.52 | $4.72 | $4.52 | $4.66 | $3.81 | 4,958 |
| 2019-03-15 | $4.59 | $4.59 | $4.54 | $4.54 | $3.71 | 33,462 |
| 2019-03-14 | $4.73 | $4.73 | $4.73 | $4.73 | $3.86 | 0 |
| 2019-03-13 | $4.73 | $4.73 | $4.73 | $4.73 | $3.86 | 0 |
| 2019-03-12 | $4.70 | $4.73 | $4.67 | $4.73 | $3.86 | 912 |
| 2019-03-11 | $4.77 | $4.78 | $4.77 | $4.78 | $3.90 | 281 |
| 2019-03-08 | $4.75 | $4.75 | $4.75 | $4.75 | $3.88 | 0 |
| 2019-03-07 | $4.75 | $4.75 | $4.75 | $4.75 | $3.88 | 57 |
| 2019-03-06 | $4.75 | $4.75 | $4.75 | $4.75 | $3.88 | 0 |
| 2019-03-05 | $4.75 | $4.75 | $4.75 | $4.75 | $3.88 | 116 |
| 2019-03-04 | $4.78 | $4.78 | $4.76 | $4.76 | $3.89 | 515 |
| 2019-03-01 | $4.64 | $4.75 | $4.64 | $4.75 | $3.88 | 377 |
| 2019-02-28 | $4.80 | $4.80 | $4.80 | $4.80 | $3.92 | 329 |
| 2019-02-27 | $4.81 | $4.82 | $4.66 | $4.66 | $3.81 | 18,135 |
| 2019-02-26 | $4.81 | $4.81 | $4.81 | $4.81 | $3.93 | 112 |
| 2019-02-25 | $4.82 | $4.82 | $4.82 | $4.82 | $3.94 | 14 |
| 2019-02-22 | $4.82 | $4.82 | $4.82 | $4.82 | $3.94 | 272 |
| 2019-02-21 | $4.63 | $4.63 | $4.63 | $4.63 | $3.78 | 300 |
| 2019-02-20 | $4.56 | $4.56 | $4.56 | $4.56 | $3.72 | 0 |
| 2019-02-19 | $4.56 | $4.56 | $4.56 | $4.56 | $3.72 | 573 |
| 2019-02-15 | $4.78 | $4.78 | $4.78 | $4.78 | $3.90 | 520 |
| 2019-02-14 | $4.85 | $4.85 | $4.60 | $4.60 | $3.76 | 517 |
| 2019-02-13 | $4.66 | $4.66 | $4.66 | $4.66 | $3.81 | 110 |
| 2019-02-12 | $4.81 | $4.81 | $4.81 | $4.81 | $3.93 | 279 |
| 2019-02-11 | $4.66 | $4.66 | $4.66 | $4.66 | $3.81 | 319 |
| 2019-02-08 | $4.73 | $4.73 | $4.73 | $4.73 | $3.86 | 36 |
| 2019-02-07 | $4.73 | $4.73 | $4.73 | $4.73 | $3.86 | 0 |
| 2019-02-06 | $4.73 | $4.73 | $4.73 | $4.73 | $3.86 | 395 |
| 2019-02-05 | $4.60 | $4.60 | $4.60 | $4.60 | $3.76 | 418 |
| 2019-02-04 | $4.59 | $4.59 | $4.59 | $4.59 | $3.75 | 5,000 |
| 2019-02-01 | $4.72 | $4.72 | $4.58 | $4.58 | $3.74 | 20,136 |
| 2019-01-31 | $4.58 | $4.58 | $4.58 | $4.58 | $3.74 | 484 |
| 2019-01-30 | $4.86 | $4.86 | $4.86 | $4.86 | $3.97 | 236 |
| 2019-01-29 | $4.57 | $4.84 | $4.57 | $4.84 | $3.95 | 732 |
| 2019-01-28 | $4.80 | $4.80 | $4.80 | $4.80 | $3.92 | 26 |
| 2019-01-25 | $4.57 | $4.80 | $4.57 | $4.80 | $3.92 | 28,045 |
| 2019-01-24 | $4.69 | $4.69 | $4.69 | $4.69 | $3.83 | 184 |
| 2019-01-23 | $4.70 | $4.70 | $4.70 | $4.70 | $3.84 | 0 |
| 2019-01-22 | $4.51 | $4.70 | $4.51 | $4.70 | $3.84 | 302 |
| 2019-01-18 | $4.70 | $4.70 | $4.70 | $4.70 | $3.84 | 815 |
| 2019-01-17 | $4.62 | $4.70 | $4.62 | $4.70 | $3.84 | 950 |
| 2019-01-16 | $4.59 | $5.00 | $4.59 | $4.85 | $3.96 | 2,668 |
| 2019-01-15 | $4.21 | $4.21 | $4.21 | $4.21 | $3.44 | 566 |
| 2019-01-14 | $4.52 | $4.52 | $4.52 | $4.52 | $3.69 | 1,031 |
| 2019-01-11 | $4.21 | $5.00 | $4.21 | $5.00 | $4.08 | 294 |
| 2019-01-10 | $4.68 | $4.68 | $4.68 | $4.68 | $3.82 | 0 |
| 2019-01-09 | $4.68 | $4.68 | $4.68 | $4.68 | $3.82 | 0 |
| 2019-01-08 | $4.68 | $4.68 | $4.68 | $4.68 | $3.82 | 20 |
| 2019-01-07 | $4.68 | $4.68 | $4.68 | $4.68 | $3.82 | 358 |
| 2019-01-04 | $4.56 | $4.67 | $4.49 | $4.49 | $3.67 | 959 |
| 2019-01-03 | $4.13 | $4.13 | $4.13 | $4.13 | $3.37 | 0 |
| 2019-01-02 | $4.13 | $4.13 | $4.13 | $4.13 | $3.37 | 176 |
| 2018-12-31 | $4.66 | $4.66 | $4.66 | $4.66 | $3.81 | 208 |
| 2018-12-28 | $4.14 | $4.14 | $4.14 | $4.14 | $3.38 | 607 |
| 2018-12-27 | $4.87 | $4.87 | $4.87 | $4.87 | $3.98 | 0 |
| 2018-12-26 | $4.92 | $4.92 | $4.87 | $4.87 | $3.98 | 3,030 |
| 2018-12-24 | $4.55 | $4.55 | $4.55 | $4.55 | $3.72 | 0 |
| 2018-12-21 | $4.55 | $4.55 | $4.55 | $4.55 | $3.72 | 0 |
| 2018-12-20 | $4.50 | $4.55 | $4.50 | $4.55 | $3.72 | 4,774 |
| 2018-12-19 | $4.55 | $4.55 | $4.55 | $4.55 | $3.72 | 145 |
| 2018-12-18 | $4.30 | $4.86 | $4.30 | $4.86 | $3.97 | 5,272 |
| 2018-12-17 | $4.39 | $4.80 | $4.33 | $4.80 | $3.92 | 2,973 |
| 2018-12-14 | $4.38 | $4.57 | $4.38 | $4.57 | $3.73 | 337 |
| 2018-12-13 | $4.98 | $4.98 | $4.98 | $4.98 | $4.07 | 358 |
| 2018-12-12 | $4.61 | $4.61 | $4.61 | $4.61 | $3.76 | 0 |
| 2018-12-11 | $4.61 | $4.61 | $4.61 | $4.61 | $3.76 | 0 |
| 2018-12-10 | $4.61 | $4.61 | $4.61 | $4.61 | $3.76 | 0 |
| 2018-12-07 | $4.61 | $4.61 | $4.61 | $4.61 | $3.76 | 113 |
| 2018-12-06 | $4.70 | $4.75 | $4.70 | $4.75 | $3.88 | 5,747 |
| 2018-12-04 | $4.60 | $4.60 | $4.60 | $4.60 | $3.76 | 0 |
| 2018-12-03 | $4.60 | $4.60 | $4.60 | $4.60 | $3.76 | 0 |
| 2018-11-30 | $4.60 | $4.60 | $4.60 | $4.60 | $3.76 | 0 |
| 2018-11-29 | $4.60 | $4.60 | $4.60 | $4.60 | $3.76 | 192 |
| 2018-11-28 | $3.82 | $4.12 | $3.82 | $4.12 | $3.36 | 65,205 |
| 2018-11-27 | $4.26 | $4.69 | $4.26 | $4.69 | $3.83 | 1,600 |
| 2018-11-26 | $4.64 | $4.69 | $4.64 | $4.69 | $3.83 | 1,972 |
| 2018-11-21 | $3.81 | $3.81 | $3.81 | $3.81 | $3.11 | 2,782 |
| 2018-11-20 | $3.85 | $3.85 | $3.85 | $3.85 | $3.14 | 1,505 |
| 2018-11-19 | $3.80 | $3.90 | $3.80 | $3.90 | $3.18 | 34,652 |
| 2018-11-16 | $3.80 | $4.53 | $3.80 | $4.53 | $3.70 | 449 |
| 2018-11-15 | $4.52 | $4.52 | $4.52 | $4.52 | $3.69 | 0 |
| 2018-11-14 | $4.52 | $4.52 | $4.52 | $4.52 | $3.69 | 0 |
| 2018-11-13 | $3.95 | $4.52 | $3.95 | $4.52 | $3.69 | 608 |
| 2018-11-12 | $4.37 | $4.37 | $4.37 | $4.37 | $3.57 | 24,046 |
| 2018-11-09 | $4.38 | $4.38 | $4.37 | $4.37 | $3.57 | 700 |
| 2018-11-08 | $4.49 | $4.49 | $4.49 | $4.49 | $3.67 | 0 |
| 2018-11-07 | $4.49 | $4.49 | $4.49 | $4.49 | $3.67 | 133 |
| 2018-11-06 | $4.40 | $4.40 | $4.40 | $4.40 | $3.59 | 5,000 |
| 2018-11-05 | $4.40 | $4.40 | $4.40 | $4.40 | $3.59 | 51 |
| 2018-11-02 | $4.46 | $4.46 | $4.40 | $4.40 | $3.59 | 284 |
| 2018-11-01 | $4.44 | $4.44 | $4.44 | $4.44 | $3.63 | 300 |
| 2018-10-31 | $4.36 | $4.36 | $4.36 | $4.36 | $3.56 | 0 |
| 2018-10-30 | $3.75 | $4.36 | $3.75 | $4.36 | $3.56 | 700 |
| 2018-10-29 | $4.40 | $4.40 | $4.40 | $4.40 | $3.59 | 26,949 |
| 2018-10-26 | $4.42 | $4.42 | $4.42 | $4.42 | $3.61 | 136 |
| 2018-10-25 | $4.42 | $4.42 | $4.42 | $4.42 | $3.61 | 0 |
| 2018-10-24 | $4.42 | $4.42 | $4.42 | $4.42 | $3.61 | 200 |
| 2018-10-23 | $4.55 | $4.55 | $4.55 | $4.55 | $3.72 | 0 |
| 2018-10-22 | $4.55 | $4.55 | $4.55 | $4.55 | $3.72 | 0 |
| 2018-10-19 | $4.55 | $4.55 | $4.55 | $4.55 | $3.72 | 122 |
| 2018-10-18 | $4.58 | $4.58 | $4.54 | $4.54 | $3.71 | 599 |
| 2018-10-17 | $4.71 | $4.71 | $4.71 | $4.71 | $3.85 | 607 |
| 2018-10-16 | $4.90 | $4.90 | $4.90 | $4.90 | $4.00 | 200 |
| 2018-10-15 | $4.51 | $4.52 | $4.51 | $4.52 | $3.69 | 670 |
| 2018-10-12 | $4.58 | $4.58 | $4.58 | $4.58 | $3.74 | 1,620 |
| 2018-10-11 | $4.61 | $4.61 | $4.41 | $4.41 | $3.60 | 1,055 |
| 2018-10-10 | $4.64 | $4.64 | $4.64 | $4.64 | $3.79 | 25,677 |
| 2018-10-09 | $4.64 | $4.64 | $4.64 | $4.64 | $3.79 | 0 |
| 2018-10-08 | $4.64 | $4.64 | $4.64 | $4.64 | $3.79 | 3 |
| 2018-10-05 | $4.64 | $4.64 | $4.64 | $4.64 | $3.79 | 76 |
| 2018-10-04 | $4.31 | $4.64 | $4.31 | $4.64 | $3.79 | 475 |
| 2018-10-03 | $4.65 | $4.65 | $4.65 | $4.65 | $3.80 | 0 |
| 2018-10-02 | $4.65 | $4.65 | $4.65 | $4.65 | $3.80 | 200 |
| 2018-10-01 | $4.69 | $4.69 | $4.69 | $4.69 | $3.83 | 9 |
| 2018-09-28 | $4.67 | $4.69 | $4.67 | $4.69 | $3.83 | 656 |
| 2018-09-27 | $4.36 | $4.36 | $4.36 | $4.36 | $3.48 | 1,355 |
| 2018-09-26 | $4.65 | $4.65 | $4.64 | $4.64 | $3.71 | 16,895 |
| 2018-09-25 | $4.76 | $4.76 | $4.76 | $4.76 | $3.80 | 0 |
| 2018-09-24 | $4.76 | $4.76 | $4.76 | $4.76 | $3.80 | 0 |
| 2018-09-21 | $4.74 | $4.76 | $4.74 | $4.76 | $3.80 | 579 |
| 2018-09-20 | $4.81 | $4.81 | $4.81 | $4.81 | $3.84 | 26,708 |
| 2018-09-19 | $4.63 | $4.63 | $4.63 | $4.63 | $3.70 | 482,600 |
| 2018-09-18 | $4.32 | $4.32 | $4.27 | $4.27 | $3.41 | 2,400 |
| 2018-09-17 | $4.75 | $4.75 | $4.75 | $4.75 | $3.79 | 0 |
| 2018-09-14 | $4.75 | $4.75 | $4.75 | $4.75 | $3.79 | 64 |
| 2018-09-13 | $4.24 | $4.75 | $4.24 | $4.75 | $3.79 | 400 |
| 2018-09-12 | $4.80 | $4.80 | $4.80 | $4.80 | $3.83 | 0 |
| 2018-09-11 | $4.80 | $4.80 | $4.80 | $4.80 | $3.83 | 125 |
| 2018-09-10 | $4.68 | $4.80 | $4.68 | $4.80 | $3.83 | 1,410 |
| 2018-09-07 | $4.70 | $4.70 | $4.70 | $4.70 | $3.75 | 387 |
| 2018-09-06 | $4.88 | $4.88 | $4.88 | $4.88 | $3.90 | 0 |
| 2018-09-05 | $4.88 | $4.88 | $4.88 | $4.88 | $3.90 | 0 |
| 2018-09-04 | $4.88 | $4.88 | $4.88 | $4.88 | $3.90 | 52 |
| 2018-08-31 | $4.88 | $4.88 | $4.88 | $4.88 | $3.90 | 211 |
| 2018-08-30 | $4.83 | $4.83 | $4.83 | $4.83 | $3.86 | 0 |
| 2018-08-29 | $4.83 | $4.83 | $4.83 | $4.83 | $3.86 | 1 |
| 2018-08-28 | $4.83 | $4.83 | $4.83 | $4.83 | $3.86 | 0 |
| 2018-08-27 | $4.83 | $4.83 | $4.83 | $4.83 | $3.86 | 18 |
| 2018-08-24 | $4.83 | $4.83 | $4.83 | $4.83 | $3.86 | 0 |
| 2018-08-23 | $4.83 | $4.83 | $4.83 | $4.83 | $3.86 | 37 |
| 2018-08-22 | $4.83 | $4.83 | $4.83 | $4.83 | $3.86 | 2,000 |
| 2018-08-21 | $4.88 | $4.88 | $4.88 | $4.88 | $3.90 | 0 |
| 2018-08-20 | $4.12 | $4.88 | $4.12 | $4.88 | $3.90 | 581 |
| 2018-08-17 | $4.52 | $4.55 | $4.50 | $4.55 | $3.63 | 15,390 |
| 2018-08-16 | $4.10 | $4.10 | $4.10 | $4.10 | $3.27 | 134 |
| 2018-08-15 | $4.88 | $4.88 | $4.88 | $4.88 | $3.90 | 386 |
| 2018-08-14 | $4.83 | $5.09 | $4.83 | $5.09 | $4.06 | 443 |
| 2018-08-13 | $4.94 | $4.94 | $4.52 | $4.52 | $3.61 | 11,951 |
| 2018-08-10 | $4.95 | $4.95 | $4.95 | $4.95 | $3.95 | 0 |
| 2018-08-09 | $4.80 | $4.95 | $4.80 | $4.95 | $3.95 | 938 |
| 2018-08-08 | $4.95 | $4.95 | $4.95 | $4.95 | $3.95 | 4 |
| 2018-08-07 | $4.95 | $4.95 | $4.95 | $4.95 | $3.95 | 100 |
| 2018-08-06 | $4.75 | $4.75 | $4.75 | $4.75 | $3.79 | 47 |
| 2018-08-03 | $4.75 | $4.75 | $4.75 | $4.75 | $3.79 | 1,400 |
| 2018-08-02 | $4.75 | $4.75 | $4.75 | $4.75 | $3.79 | 280 |
| 2018-08-01 | $4.85 | $4.85 | $4.85 | $4.85 | $3.87 | 0 |
| 2018-07-31 | $4.83 | $4.85 | $4.83 | $4.85 | $3.87 | 1,939 |
| 2018-07-30 | $4.30 | $4.30 | $4.30 | $4.30 | $3.43 | 0 |
| 2018-07-27 | $4.30 | $4.30 | $4.30 | $4.30 | $3.43 | 13,857 |
| 2018-07-26 | $4.25 | $4.25 | $4.25 | $4.25 | $3.39 | 0 |
| 2018-07-25 | $4.25 | $4.25 | $4.25 | $4.25 | $3.39 | 500 |
| 2018-07-24 | $4.83 | $4.83 | $4.83 | $4.83 | $3.86 | 858 |
| 2018-07-23 | $4.30 | $4.30 | $4.25 | $4.25 | $3.39 | 800 |
| 2018-07-20 | $4.85 | $4.85 | $4.85 | $4.85 | $3.87 | 11 |
| 2018-07-19 | $4.85 | $4.85 | $4.85 | $4.85 | $3.87 | 100 |
| 2018-07-18 | $4.65 | $4.70 | $4.10 | $4.70 | $3.75 | 1,383 |
| 2018-07-17 | $4.80 | $4.80 | $4.75 | $4.80 | $3.83 | 3,307 |
| 2018-07-16 | $4.75 | $4.75 | $4.75 | $4.75 | $3.79 | 228 |
| 2018-07-13 | $4.61 | $4.61 | $4.61 | $4.61 | $3.68 | 312 |
| 2018-07-12 | $4.60 | $4.60 | $4.60 | $4.60 | $3.67 | 0 |
| 2018-07-11 | $4.57 | $4.60 | $4.57 | $4.60 | $3.67 | 1,253 |
| 2018-07-10 | $4.53 | $4.53 | $4.53 | $4.53 | $3.62 | 100 |
| 2018-07-09 | $4.46 | $4.46 | $4.46 | $4.46 | $3.56 | 5 |
| 2018-07-06 | $4.49 | $4.49 | $4.46 | $4.46 | $3.56 | 2,738 |
| 2018-07-05 | $4.42 | $4.42 | $4.42 | $4.42 | $3.53 | 252 |
| 2018-07-03 | $4.35 | $4.40 | $4.35 | $4.40 | $3.51 | 11,280 |
| 2018-07-02 | $4.06 | $4.40 | $4.06 | $4.40 | $3.51 | 4,438 |
| 2018-06-29 | $4.35 | $4.35 | $4.35 | $4.35 | $3.47 | 43 |
| 2018-06-28 | $4.35 | $4.35 | $4.35 | $4.35 | $3.47 | 2,195 |
| 2018-06-27 | $4.00 | $4.30 | $4.00 | $4.30 | $3.43 | 23,227 |
| 2018-06-26 | $4.26 | $4.26 | $4.26 | $4.26 | $3.40 | 0 |
| 2018-06-25 | $4.26 | $4.26 | $4.26 | $4.26 | $3.40 | 200 |
| 2018-06-22 | $3.98 | $3.98 | $3.98 | $3.98 | $3.18 | 420 |
| 2018-06-21 | $3.90 | $4.04 | $3.90 | $4.04 | $3.23 | 509 |
| 2018-06-20 | $3.97 | $4.78 | $3.97 | $4.78 | $3.82 | 7,540 |
| 2018-06-19 | $4.80 | $4.80 | $4.80 | $4.80 | $3.83 | 0 |
| 2018-06-18 | $4.83 | $4.83 | $4.80 | $4.80 | $3.83 | 577 |
| 2018-06-15 | $4.83 | $4.83 | $4.83 | $4.83 | $3.86 | 107 |
| 2018-06-14 | $4.78 | $4.78 | $4.78 | $4.78 | $3.82 | 181 |
| 2018-06-13 | $4.66 | $4.66 | $4.66 | $4.66 | $3.72 | 107 |
| 2018-06-12 | $4.98 | $4.98 | $4.97 | $4.97 | $3.97 | 380 |
| 2018-06-11 | $5.53 | $5.53 | $5.53 | $5.53 | $4.42 | 252 |
| 2018-06-08 | $4.34 | $4.60 | $4.34 | $4.60 | $3.67 | 2,541 |
| 2018-06-07 | $5.00 | $5.00 | $5.00 | $5.00 | $3.99 | 0 |
| 2018-06-06 | $5.00 | $5.00 | $5.00 | $5.00 | $3.99 | 0 |
| 2018-06-05 | $5.00 | $5.00 | $5.00 | $5.00 | $3.99 | 200 |
| 2018-06-04 | $4.97 | $4.97 | $4.97 | $4.97 | $3.84 | 23 |
| 2018-06-01 | $4.97 | $4.97 | $4.97 | $4.97 | $3.84 | 0 |
| 2018-05-31 | $4.97 | $4.97 | $4.97 | $4.97 | $3.84 | 37,082 |
| 2018-05-30 | $4.88 | $4.88 | $4.88 | $4.88 | $3.78 | 209 |
| 2018-05-29 | $4.92 | $4.92 | $4.91 | $4.91 | $3.80 | 24,837 |
| 2018-05-25 | $5.02 | $5.02 | $4.97 | $4.97 | $3.84 | 355 |
| 2018-05-24 | $4.94 | $4.94 | $4.94 | $4.94 | $3.82 | 2,255 |
| 2018-05-23 | $4.98 | $4.98 | $4.98 | $4.98 | $3.85 | 200 |
| 2018-05-22 | $5.40 | $5.46 | $5.40 | $5.46 | $4.22 | 911 |
| 2018-05-21 | $5.48 | $5.48 | $5.48 | $5.48 | $4.24 | 429 |
| 2018-05-18 | $5.48 | $5.48 | $5.48 | $5.48 | $4.24 | 155 |
| 2018-05-17 | $5.37 | $5.37 | $5.37 | $5.37 | $4.15 | 0 |
| 2018-05-16 | $5.37 | $5.37 | $5.37 | $5.37 | $4.15 | 0 |
| 2018-05-15 | $5.55 | $5.55 | $5.35 | $5.37 | $4.15 | 2,636 |
| 2018-05-14 | $5.34 | $5.34 | $5.34 | $5.34 | $4.13 | 173 |
| 2018-05-11 | $5.34 | $5.34 | $5.34 | $5.34 | $4.13 | 225 |
| 2018-05-10 | $4.93 | $4.93 | $4.87 | $4.87 | $3.77 | 3,957 |
| 2018-05-09 | $5.25 | $5.25 | $5.20 | $5.20 | $4.02 | 1,100 |
| 2018-05-08 | $5.31 | $5.47 | $5.26 | $5.47 | $4.23 | 2,690 |
| 2018-05-07 | $5.25 | $5.48 | $5.25 | $5.48 | $4.24 | 1,427 |
| 2018-05-04 | $5.30 | $5.30 | $5.30 | $5.30 | $4.10 | 262 |
| 2018-05-03 | $5.36 | $5.36 | $5.31 | $5.31 | $4.11 | 250 |
| 2018-05-02 | $5.52 | $5.52 | $5.52 | $5.52 | $4.27 | 23,617 |
| 2018-05-01 | $5.30 | $5.30 | $5.30 | $5.30 | $4.10 | 0 |
| 2018-04-30 | $5.30 | $5.30 | $5.30 | $5.30 | $4.10 | 107 |
| 2018-04-27 | $5.30 | $5.30 | $5.30 | $5.30 | $4.10 | 0 |
| 2018-04-26 | $5.30 | $5.30 | $5.30 | $5.30 | $4.10 | 5,800 |
| 2018-04-25 | $5.39 | $5.39 | $5.39 | $5.39 | $4.17 | 118 |
| 2018-04-24 | $5.35 | $5.35 | $5.35 | $5.35 | $4.14 | 92 |
| 2018-04-23 | $5.35 | $5.35 | $5.35 | $5.35 | $4.14 | 8,200 |
| 2018-04-20 | $5.33 | $5.33 | $5.33 | $5.33 | $4.12 | 0 |
| 2018-04-19 | $5.33 | $5.33 | $5.33 | $5.33 | $4.12 | 0 |
| 2018-04-18 | $5.33 | $5.33 | $5.33 | $5.33 | $4.12 | 50 |
| 2018-04-17 | $5.33 | $5.33 | $5.33 | $5.33 | $4.12 | 19 |
| 2018-04-16 | $5.33 | $5.33 | $5.33 | $5.33 | $4.12 | 0 |
| 2018-04-13 | $5.33 | $5.33 | $5.33 | $5.33 | $4.12 | 1 |
| 2018-04-12 | $5.29 | $5.38 | $5.29 | $5.33 | $4.12 | 19,774 |
| 2018-04-11 | $5.26 | $5.26 | $5.26 | $5.26 | $4.07 | 2,725 |
| 2018-04-10 | $5.32 | $5.38 | $5.32 | $5.38 | $4.16 | 313 |
| 2018-04-09 | $5.29 | $5.29 | $5.29 | $5.29 | $4.09 | 255 |
| 2018-04-06 | $5.41 | $5.41 | $5.41 | $5.41 | $4.19 | 202 |
| 2018-04-05 | $5.27 | $5.27 | $5.27 | $5.27 | $4.08 | 13 |
| 2018-04-04 | $5.42 | $5.42 | $5.27 | $5.27 | $4.08 | 1,087 |
| 2018-04-03 | $5.39 | $5.39 | $5.39 | $5.39 | $4.17 | 0 |
| 2018-04-02 | $5.39 | $5.39 | $5.39 | $5.39 | $4.17 | 9 |
| 2018-03-29 | $5.39 | $5.39 | $5.39 | $5.39 | $4.17 | 1,170 |
| 2018-03-28 | $5.29 | $5.39 | $5.29 | $5.39 | $4.17 | 2,805 |
| 2018-03-27 | $5.35 | $5.38 | $5.31 | $5.32 | $4.12 | 7,344 |
| 2018-03-26 | $5.26 | $5.26 | $5.26 | $5.26 | $4.07 | 3 |
| 2018-03-23 | $5.26 | $5.26 | $5.26 | $5.26 | $4.07 | 0 |
| 2018-03-22 | $5.30 | $5.34 | $5.26 | $5.26 | $4.07 | 752 |
| 2018-03-21 | $5.22 | $5.22 | $5.22 | $5.22 | $4.04 | 239 |
| 2018-03-20 | $5.34 | $5.34 | $5.34 | $5.34 | $4.13 | 100 |
| 2018-03-19 | $5.17 | $5.23 | $5.16 | $5.16 | $3.99 | 11,587 |
| 2018-03-16 | $5.31 | $5.31 | $5.31 | $5.31 | $4.11 | 0 |
| 2018-03-15 | $5.31 | $5.31 | $5.31 | $5.31 | $4.11 | 300 |
| 2018-03-14 | $5.34 | $5.34 | $5.34 | $5.34 | $4.13 | 0 |
| 2018-03-13 | $5.25 | $5.35 | $5.25 | $5.34 | $4.13 | 1,306 |
| 2018-03-12 | $5.31 | $5.31 | $5.31 | $5.31 | $4.11 | 370 |
| 2018-03-09 | $5.29 | $5.34 | $5.29 | $5.34 | $4.13 | 3,080 |
| 2018-03-08 | $5.21 | $5.21 | $5.21 | $5.21 | $4.03 | 23,241 |
| 2018-03-07 | $5.28 | $5.28 | $5.21 | $5.21 | $4.03 | 2,921 |
| 2018-03-06 | $5.29 | $5.35 | $5.29 | $5.35 | $4.14 | 282 |
| 2018-03-05 | $5.33 | $5.33 | $5.33 | $5.33 | $4.12 | 7 |
| 2018-03-02 | $5.33 | $5.33 | $5.33 | $5.33 | $4.12 | 10 |
| 2018-03-01 | $5.33 | $5.33 | $5.33 | $5.33 | $4.12 | 300 |
| 2018-02-28 | $5.30 | $5.30 | $5.30 | $5.30 | $4.10 | 153 |
| 2018-02-27 | $5.30 | $5.30 | $5.30 | $5.30 | $4.10 | 5,800 |
| 2018-02-26 | $5.29 | $5.29 | $5.20 | $5.29 | $4.09 | 12,713 |
| 2018-02-23 | $5.02 | $5.29 | $5.02 | $5.25 | $4.06 | 2,725 |
| 2018-02-22 | $5.18 | $5.18 | $5.18 | $5.18 | $4.01 | 150 |
| 2018-02-21 | $5.09 | $5.09 | $5.08 | $5.08 | $3.93 | 1,089 |
| 2018-02-20 | $5.15 | $5.18 | $5.15 | $5.18 | $4.01 | 5,205 |
| 2018-02-16 | $5.18 | $5.18 | $5.18 | $5.18 | $4.01 | 0 |
| 2018-02-15 | $5.18 | $5.18 | $5.18 | $5.18 | $4.01 | 0 |
| 2018-02-14 | $5.18 | $5.18 | $5.18 | $5.18 | $4.01 | 400 |
| 2018-02-13 | $5.09 | $5.09 | $5.09 | $5.09 | $3.94 | 229 |
| 2018-02-12 | $5.15 | $5.15 | $5.15 | $5.15 | $3.98 | 2 |
| 2018-02-09 | $5.15 | $5.15 | $5.15 | $5.15 | $3.98 | 356 |
| 2018-02-08 | $5.16 | $5.16 | $5.16 | $5.16 | $3.99 | 65 |
| 2018-02-07 | $5.16 | $5.16 | $5.16 | $5.16 | $3.99 | 7,922 |
| 2018-02-06 | $5.16 | $5.16 | $5.16 | $5.16 | $3.99 | 300 |
| 2018-02-05 | $5.08 | $5.08 | $5.08 | $5.08 | $3.93 | 7 |
| 2018-02-02 | $5.09 | $5.11 | $5.08 | $5.08 | $3.93 | 1,662 |
| 2018-02-01 | $5.19 | $5.19 | $5.19 | $5.19 | $4.02 | 1,697 |
| 2018-01-31 | $5.08 | $5.15 | $5.08 | $5.15 | $3.98 | 54,837 |
| 2018-01-30 | $5.07 | $5.29 | $5.07 | $5.29 | $4.09 | 562 |
| 2018-01-29 | $5.26 | $5.26 | $5.26 | $5.26 | $4.07 | 288 |
| 2018-01-26 | $5.12 | $5.24 | $5.12 | $5.24 | $4.05 | 1,901 |
| 2018-01-25 | $5.10 | $5.10 | $5.10 | $5.10 | $3.95 | 0 |
| 2018-01-24 | $5.10 | $5.10 | $5.10 | $5.10 | $3.95 | 200 |
| 2018-01-23 | $5.10 | $5.10 | $5.10 | $5.10 | $3.95 | 386 |
| 2018-01-22 | $4.90 | $4.90 | $4.90 | $4.90 | $3.79 | 10 |
| 2018-01-19 | $4.91 | $4.92 | $4.90 | $4.90 | $3.79 | 5,266 |
| 2018-01-18 | $4.90 | $4.90 | $4.90 | $4.90 | $3.79 | 14,848 |
| 2018-01-17 | $5.04 | $5.04 | $5.04 | $5.04 | $3.90 | 0 |
| 2018-01-16 | $5.04 | $5.04 | $5.04 | $5.04 | $3.90 | 1,050 |
| 2018-01-12 | $4.92 | $4.94 | $4.92 | $4.94 | $3.82 | 4,400 |
| 2018-01-11 | $4.91 | $4.91 | $4.86 | $4.88 | $3.78 | 17,088 |
| 2018-01-10 | $5.03 | $5.03 | $4.92 | $5.03 | $3.89 | 2,673 |
| 2018-01-09 | $5.00 | $5.00 | $4.99 | $5.00 | $3.87 | 20,816 |
| 2018-01-08 | $5.16 | $5.16 | $5.16 | $5.16 | $3.99 | 75 |
| 2018-01-05 | $5.12 | $5.16 | $4.94 | $5.16 | $3.99 | 5,671 |
| 2018-01-04 | $4.90 | $5.01 | $4.90 | $4.99 | $3.86 | 46,254 |
| 2018-01-03 | $4.83 | $4.83 | $4.80 | $4.80 | $3.71 | 868 |
| 2018-01-02 | $4.81 | $4.81 | $4.81 | $4.81 | $3.72 | 638 |
| 2017-12-29 | $4.70 | $4.70 | $4.70 | $4.70 | $3.64 | 15,100 |
| 2017-12-28 | $4.58 | $4.58 | $4.58 | $4.58 | $3.54 | 0 |
| 2017-12-27 | $4.54 | $4.58 | $4.54 | $4.58 | $3.54 | 600 |
| 2017-12-26 | $4.55 | $4.57 | $4.55 | $4.55 | $3.52 | 2,536 |
| 2017-12-22 | $4.55 | $4.56 | $4.55 | $4.55 | $3.52 | 1,688 |
| 2017-12-21 | $4.57 | $4.57 | $4.57 | $4.57 | $3.54 | 1,738 |
| 2017-12-20 | $4.55 | $4.55 | $4.55 | $4.55 | $3.52 | 400 |
| 2017-12-19 | $4.64 | $4.64 | $4.55 | $4.55 | $3.52 | 630 |
| 2017-12-18 | $4.71 | $4.71 | $4.71 | $4.71 | $3.64 | 301 |
| 2017-12-15 | $4.54 | $4.57 | $4.53 | $4.53 | $3.50 | 3,564 |
| 2017-12-14 | $4.55 | $4.59 | $4.55 | $4.55 | $3.52 | 14,543 |
| 2017-12-13 | $4.62 | $4.62 | $4.62 | $4.62 | $3.57 | 209 |
| 2017-12-12 | $4.49 | $4.49 | $4.45 | $4.45 | $3.44 | 488 |
| 2017-12-11 | $4.60 | $4.60 | $4.57 | $4.57 | $3.54 | 1,102 |
| 2017-12-08 | $4.59 | $4.59 | $4.59 | $4.59 | $3.55 | 703 |
| 2017-12-07 | $4.59 | $4.59 | $4.59 | $4.59 | $3.55 | 0 |
| 2017-12-06 | $4.59 | $4.59 | $4.59 | $4.59 | $3.55 | 400 |
| 2017-12-05 | $4.47 | $4.58 | $4.44 | $4.44 | $3.43 | 2,576 |
| 2017-12-04 | $4.48 | $4.48 | $4.48 | $4.48 | $3.47 | 308 |
| 2017-12-01 | $4.50 | $4.50 | $4.50 | $4.50 | $3.48 | 150 |
| 2017-11-30 | $4.42 | $4.42 | $4.36 | $4.36 | $3.37 | 786 |
| 2017-11-29 | $4.39 | $4.39 | $4.39 | $4.39 | $3.40 | 1 |
| 2017-11-28 | $4.39 | $4.58 | $4.39 | $4.39 | $3.40 | 1,700 |
| 2017-11-27 | $4.50 | $4.53 | $4.35 | $4.53 | $3.50 | 1,514 |
| 2017-11-24 | $4.56 | $4.56 | $4.56 | $4.56 | $3.53 | 278 |
| 2017-11-22 | $4.33 | $4.53 | $4.33 | $4.40 | $3.40 | 150,826 |
| 2017-11-21 | $4.25 | $4.43 | $4.18 | $4.18 | $3.23 | 135,953 |
| 2017-11-20 | $4.35 | $4.41 | $4.05 | $4.05 | $3.13 | 280,435 |
| 2017-11-17 | $4.43 | $4.52 | $4.31 | $4.43 | $3.43 | 50,849 |
| 2017-11-16 | $4.49 | $4.49 | $4.41 | $4.41 | $3.41 | 1,554 |
| 2017-11-15 | $4.41 | $4.48 | $4.41 | $4.48 | $3.47 | 11,479 |
| 2017-11-14 | $4.36 | $4.45 | $4.35 | $4.39 | $3.40 | 93,112 |
| 2017-11-13 | $4.21 | $4.45 | $4.21 | $4.45 | $3.44 | 5,531 |
| 2017-11-10 | $4.21 | $4.32 | $4.21 | $4.32 | $3.34 | 22,458 |
| 2017-11-09 | $4.35 | $4.35 | $4.27 | $4.31 | $3.33 | 2,046 |
| 2017-11-08 | $4.16 | $4.26 | $4.16 | $4.26 | $3.30 | 6,542 |
| 2017-11-07 | $4.36 | $4.50 | $4.28 | $4.28 | $3.31 | 6,667 |
| 2017-11-06 | $4.44 | $4.44 | $4.32 | $4.32 | $3.34 | 941 |
| 2017-11-03 | $4.21 | $4.33 | $4.21 | $4.32 | $3.34 | 2,480 |
| 2017-11-02 | $4.41 | $4.46 | $4.36 | $4.41 | $3.41 | 21,015 |
| 2017-11-01 | $4.30 | $4.40 | $4.28 | $4.30 | $3.33 | 17,748 |
| 2017-10-31 | $4.30 | $4.33 | $4.29 | $4.29 | $3.32 | 18,349 |
| 2017-10-30 | $4.21 | $4.42 | $4.21 | $4.21 | $3.26 | 16,496 |
| 2017-10-27 | $4.38 | $4.38 | $4.20 | $4.20 | $3.25 | 7,203 |
| 2017-10-26 | $4.26 | $4.34 | $4.11 | $4.34 | $3.36 | 28,437 |
| 2017-10-25 | $4.19 | $4.20 | $4.16 | $4.20 | $3.25 | 25,205 |
| 2017-10-24 | $4.44 | $4.44 | $4.24 | $4.25 | $3.29 | 16,433 |
| 2017-10-23 | $4.45 | $4.45 | $4.22 | $4.25 | $3.29 | 4,835 |
| 2017-10-20 | $4.48 | $4.48 | $4.36 | $4.45 | $3.44 | 8,199 |
| 2017-10-19 | $4.39 | $4.46 | $4.35 | $4.46 | $3.45 | 6,105 |
| 2017-10-18 | $4.52 | $4.60 | $4.52 | $4.53 | $3.50 | 174,142 |
| 2017-10-17 | $4.42 | $4.42 | $4.39 | $4.39 | $3.40 | 11,712 |
| 2017-10-16 | $4.52 | $4.56 | $4.40 | $4.40 | $3.40 | 42,386 |
| 2017-10-13 | $4.58 | $4.61 | $4.41 | $4.41 | $3.41 | 30,396 |
| 2017-10-12 | $4.59 | $4.60 | $4.44 | $4.50 | $3.48 | 32,606 |
| 2017-10-11 | $4.56 | $4.60 | $4.41 | $4.54 | $3.51 | 17,475 |
| 2017-10-10 | $4.36 | $4.45 | $4.36 | $4.43 | $3.43 | 19,740 |
| 2017-10-09 | $4.35 | $4.35 | $4.32 | $4.35 | $3.37 | 4,219 |
| 2017-10-06 | $4.35 | $4.43 | $4.32 | $4.32 | $3.34 | 11,089 |
| 2017-10-05 | $4.49 | $4.53 | $4.43 | $4.52 | $3.50 | 58,807 |
| 2017-10-04 | $4.61 | $4.61 | $4.45 | $4.45 | $3.44 | 30,494 |
| 2017-10-03 | $4.45 | $4.59 | $4.45 | $4.47 | $3.46 | 22,328 |
| 2017-10-02 | $4.48 | $4.48 | $4.45 | $4.46 | $3.45 | 21,195 |
| 2017-09-29 | $4.55 | $4.56 | $4.47 | $4.56 | $3.53 | 1,256 |
| 2017-09-28 | $4.68 | $4.68 | $4.58 | $4.58 | $3.47 | 720 |
| 2017-09-27 | $4.81 | $4.81 | $4.59 | $4.59 | $3.48 | 3,122 |
| 2017-09-26 | $4.81 | $4.81 | $4.81 | $4.81 | $3.64 | 61 |
| 2017-09-25 | $4.78 | $4.88 | $4.78 | $4.81 | $3.64 | 6,620 |
| 2017-09-22 | $4.79 | $4.83 | $4.53 | $4.75 | $3.60 | 3,263 |
| 2017-09-21 | $4.72 | $4.75 | $4.72 | $4.75 | $3.60 | 1,371 |
| 2017-09-20 | $4.51 | $4.73 | $4.49 | $4.73 | $3.58 | 3,820 |
| 2017-09-19 | $4.82 | $4.86 | $4.53 | $4.53 | $3.43 | 5,034 |
| 2017-09-18 | $4.63 | $4.72 | $4.60 | $4.72 | $3.58 | 1,655 |
| 2017-09-15 | $4.69 | $4.73 | $4.69 | $4.73 | $3.58 | 528 |
| 2017-09-14 | $4.60 | $4.69 | $4.51 | $4.69 | $3.55 | 15,478 |
| 2017-09-13 | $4.74 | $4.74 | $4.50 | $4.64 | $3.52 | 2,547 |
| 2017-09-12 | $4.74 | $4.78 | $4.49 | $4.49 | $3.40 | 4,062 |
| 2017-09-11 | $4.29 | $4.74 | $4.29 | $4.38 | $3.32 | 21,553 |
| 2017-09-08 | $4.55 | $4.64 | $4.46 | $4.64 | $3.52 | 3,707 |
| 2017-09-07 | $4.43 | $4.55 | $4.43 | $4.55 | $3.45 | 2,329 |
| 2017-09-06 | $4.55 | $4.55 | $4.38 | $4.46 | $3.38 | 5,728 |
| 2017-09-05 | $4.50 | $4.54 | $4.30 | $4.37 | $3.31 | 4,964 |
| 2017-09-01 | $4.54 | $4.55 | $4.52 | $4.55 | $3.45 | 1,209 |
| 2017-08-31 | $4.55 | $4.56 | $4.55 | $4.55 | $3.45 | 14,784 |
| 2017-08-30 | $4.51 | $4.51 | $4.50 | $4.51 | $3.42 | 1,672 |
| 2017-08-29 | $4.53 | $4.53 | $4.53 | $4.53 | $3.43 | 2,135 |
| 2017-08-28 | $4.63 | $4.65 | $4.53 | $4.53 | $3.43 | 1,942 |
| 2017-08-25 | $4.54 | $4.57 | $4.54 | $4.57 | $3.46 | 9,826 |
| 2017-08-24 | $4.56 | $4.57 | $4.53 | $4.53 | $3.43 | 3,103 |
| 2017-08-23 | $4.52 | $4.56 | $4.49 | $4.52 | $3.42 | 2,257 |
| 2017-08-22 | $4.56 | $4.61 | $4.55 | $4.61 | $3.49 | 9,116 |
| 2017-08-21 | $4.61 | $4.63 | $4.55 | $4.63 | $3.51 | 8,974 |
| 2017-08-18 | $4.55 | $4.63 | $4.55 | $4.63 | $3.51 | 1,284 |
| 2017-08-17 | $4.59 | $4.60 | $4.50 | $4.55 | $3.45 | 3,329 |
| 2017-08-16 | $4.55 | $4.57 | $4.54 | $4.54 | $3.44 | 1,856 |
| 2017-08-15 | $4.51 | $4.60 | $4.49 | $4.59 | $3.48 | 4,558 |
| 2017-08-14 | $4.63 | $4.66 | $4.49 | $4.49 | $3.40 | 1,225 |
| 2017-08-11 | $4.59 | $4.62 | $4.49 | $4.49 | $3.40 | 1,300 |
| 2017-08-10 | $4.62 | $4.62 | $4.57 | $4.62 | $3.50 | 1,655 |
| 2017-08-09 | $4.63 | $4.67 | $4.63 | $4.63 | $3.51 | 1,249 |
| 2017-08-08 | $4.68 | $4.72 | $4.54 | $4.65 | $3.52 | 4,523 |
| 2017-08-07 | $4.60 | $4.62 | $4.54 | $4.54 | $3.44 | 1,609 |
| 2017-08-04 | $4.61 | $4.64 | $4.50 | $4.50 | $3.41 | 2,630 |
| 2017-08-03 | $4.52 | $4.63 | $4.52 | $4.58 | $3.47 | 2,005 |
| 2017-08-02 | $4.56 | $4.58 | $4.54 | $4.56 | $3.45 | 1,968 |
| 2017-08-01 | $4.66 | $5.00 | $4.55 | $4.59 | $3.48 | 3,996 |
| 2017-07-31 | $4.59 | $4.59 | $4.57 | $4.59 | $3.48 | 1,938 |
| 2017-07-28 | $4.65 | $4.65 | $4.52 | $4.65 | $3.52 | 2,477 |
| 2017-07-27 | $4.95 | $4.95 | $4.53 | $4.53 | $3.43 | 3,242 |
| 2017-07-26 | $4.99 | $4.99 | $4.80 | $4.88 | $3.70 | 6,425 |
| 2017-07-25 | $4.94 | $4.99 | $4.87 | $4.87 | $3.69 | 4,253 |
| 2017-07-24 | $4.95 | $4.99 | $4.89 | $4.89 | $3.70 | 1,930 |
| 2017-07-21 | $4.61 | $4.80 | $4.61 | $4.75 | $3.60 | 3,328 |
| 2017-07-20 | $4.53 | $4.58 | $4.49 | $4.56 | $3.45 | 52,059 |
| 2017-07-19 | $4.58 | $4.58 | $4.57 | $4.57 | $3.46 | 1,869 |
| 2017-07-18 | $4.57 | $4.58 | $4.57 | $4.58 | $3.47 | 1,350 |
| 2017-07-17 | $4.57 | $4.57 | $4.51 | $4.57 | $3.46 | 1,471 |
| 2017-07-14 | $4.55 | $4.55 | $4.51 | $4.55 | $3.45 | 556 |
| 2017-07-13 | $4.53 | $4.57 | $4.50 | $4.57 | $3.46 | 15,106 |
| 2017-07-12 | $4.50 | $4.60 | $4.50 | $4.60 | $3.48 | 2,316 |
| 2017-07-11 | $4.49 | $4.49 | $4.47 | $4.47 | $3.39 | 409 |
| 2017-07-10 | $4.48 | $4.50 | $4.45 | $4.50 | $3.41 | 4,177 |
| 2017-07-07 | $4.37 | $4.50 | $4.37 | $4.50 | $3.41 | 6,968 |
| 2017-07-06 | $4.47 | $4.47 | $4.47 | $4.47 | $3.39 | 235 |
| 2017-07-05 | $4.48 | $4.50 | $4.48 | $4.50 | $3.41 | 789 |
| 2017-07-03 | $4.48 | $4.50 | $4.48 | $4.50 | $3.41 | 1,080 |
| 2017-06-30 | $4.50 | $4.50 | $4.49 | $4.50 | $3.41 | 52,249 |
| 2017-06-29 | $4.48 | $4.50 | $4.47 | $4.50 | $3.41 | 2,679 |
| 2017-06-28 | $4.48 | $4.50 | $4.44 | $4.50 | $3.41 | 3,912 |
| 2017-06-27 | $4.50 | $4.50 | $4.48 | $4.50 | $3.41 | 7,100 |
| 2017-06-26 | $4.47 | $4.47 | $4.41 | $4.41 | $3.34 | 1,300 |
| 2017-06-23 | $4.46 | $4.50 | $4.41 | $4.50 | $3.41 | 13,700 |
| 2017-06-22 | $4.47 | $4.50 | $4.47 | $4.47 | $3.39 | 3,300 |
| 2017-06-21 | $4.56 | $4.57 | $4.53 | $4.57 | $3.46 | 3,087 |
| 2017-06-20 | $4.59 | $4.61 | $4.54 | $4.60 | $3.48 | 36,200 |
| 2017-06-19 | $4.57 | $4.59 | $4.57 | $4.59 | $3.48 | 7,030 |
| 2017-06-16 | $4.55 | $4.59 | $4.55 | $4.59 | $3.48 | 1,547 |
| 2017-06-15 | $4.58 | $4.59 | $4.55 | $4.59 | $3.48 | 6,459 |
| 2017-06-14 | $4.56 | $4.59 | $4.42 | $4.56 | $3.45 | 1,310 |
| 2017-06-13 | $4.54 | $4.59 | $4.54 | $4.59 | $3.48 | 2,039 |
| 2017-06-12 | $4.39 | $4.55 | $4.39 | $4.55 | $3.45 | 3,078 |
| 2017-06-09 | $4.53 | $4.59 | $4.36 | $4.57 | $3.46 | 3,146 |
| 2017-06-08 | $4.55 | $4.59 | $4.46 | $4.46 | $3.26 | 1,754 |
| 2017-06-07 | $4.53 | $4.59 | $4.53 | $4.59 | $3.36 | 1,173 |
| 2017-06-06 | $4.47 | $4.55 | $4.47 | $4.55 | $3.33 | 1,871 |
| 2017-06-05 | $4.55 | $4.55 | $4.50 | $4.50 | $3.29 | 1,927 |
| 2017-06-02 | $4.48 | $4.48 | $4.44 | $4.44 | $3.25 | 1,231 |
| 2017-06-01 | $4.26 | $4.48 | $4.26 | $4.48 | $3.28 | 894 |
| 2017-05-31 | $4.28 | $4.48 | $4.28 | $4.44 | $3.25 | 4,279 |
| 2017-05-30 | $4.41 | $4.45 | $4.31 | $4.45 | $3.26 | 1,178 |
| 2017-05-26 | $4.44 | $4.45 | $4.42 | $4.45 | $3.26 | 1,821 |
| 2017-05-25 | $4.41 | $4.45 | $4.41 | $4.41 | $3.23 | 2,267 |
| 2017-05-24 | $4.34 | $4.35 | $4.27 | $4.32 | $3.16 | 8,418 |
| 2017-05-23 | $4.35 | $4.37 | $4.35 | $4.35 | $3.18 | 884 |
| 2017-05-22 | $4.34 | $4.36 | $4.21 | $4.29 | $3.14 | 4,571 |
| 2017-05-19 | $4.35 | $4.35 | $4.35 | $4.35 | $3.18 | 797 |
| 2017-05-18 | $4.38 | $4.40 | $4.25 | $4.26 | $3.12 | 7,051 |
| 2017-05-17 | $4.40 | $4.44 | $4.40 | $4.41 | $3.23 | 1,355 |
| 2017-05-16 | $4.28 | $4.42 | $4.24 | $4.42 | $3.24 | 19,302 |
| 2017-05-15 | $4.42 | $4.42 | $4.39 | $4.39 | $3.21 | 7,953 |
| 2017-05-12 | $4.37 | $4.37 | $4.26 | $4.26 | $3.12 | 2,065 |
| 2017-05-11 | $4.41 | $4.41 | $4.28 | $4.35 | $3.18 | 2,012 |
| 2017-05-10 | $4.34 | $4.42 | $4.34 | $4.42 | $3.24 | 790 |
| 2017-05-09 | $4.38 | $4.38 | $4.33 | $4.36 | $3.19 | 2,738 |
| 2017-05-08 | $4.39 | $4.39 | $4.37 | $4.37 | $3.20 | 1,539 |
| 2017-05-05 | $4.36 | $4.36 | $4.34 | $4.36 | $3.19 | 736 |
| 2017-05-04 | $4.34 | $4.34 | $4.30 | $4.34 | $3.18 | 3,264 |
| 2017-05-03 | $4.46 | $4.46 | $4.43 | $4.45 | $3.26 | 2,039 |
| 2017-05-02 | $4.49 | $4.53 | $4.49 | $4.53 | $3.22 | 87,570 |
| 2017-05-01 | $4.45 | $4.45 | $4.43 | $4.43 | $3.15 | 2,822 |
| 2017-04-28 | $4.36 | $4.45 | $4.33 | $4.43 | $3.15 | 1,248 |
| 2017-04-27 | $4.40 | $4.44 | $4.40 | $4.44 | $3.16 | 1,473 |
| 2017-04-26 | $4.33 | $4.35 | $4.33 | $4.33 | $3.08 | 952 |
| 2017-04-25 | $4.27 | $4.32 | $4.27 | $4.32 | $3.07 | 1,690 |
| 2017-04-24 | $4.19 | $4.35 | $4.19 | $4.35 | $3.09 | 1,838 |
| 2017-04-21 | $4.20 | $4.35 | $4.20 | $4.35 | $3.09 | 2,076 |
| 2017-04-20 | $4.18 | $4.21 | $4.07 | $4.21 | $2.99 | 868 |
| 2017-04-19 | $4.17 | $4.20 | $4.17 | $4.20 | $2.99 | 805 |
| 2017-04-18 | $4.11 | $4.12 | $4.11 | $4.12 | $2.93 | 842 |
| 2017-04-17 | $4.18 | $4.18 | $4.14 | $4.18 | $2.97 | 3,835 |
| 2017-04-13 | $4.12 | $4.12 | $4.12 | $4.12 | $2.93 | 199 |
| 2017-04-12 | $4.12 | $4.14 | $4.12 | $4.12 | $2.93 | 627 |
| 2017-04-11 | $4.03 | $4.11 | $4.03 | $4.11 | $2.92 | 738 |
| 2017-04-10 | $4.14 | $4.16 | $4.14 | $4.14 | $2.94 | 534 |
| 2017-04-07 | $4.14 | $4.14 | $4.14 | $4.14 | $2.94 | 534 |
| 2017-04-06 | $4.14 | $4.14 | $3.99 | $4.10 | $2.92 | 34,558 |
| 2017-04-05 | $4.12 | $4.12 | $4.01 | $4.01 | $2.85 | 19,594 |
| 2017-04-04 | $4.18 | $4.20 | $4.10 | $4.13 | $2.94 | 13,142 |
| 2017-04-03 | $4.12 | $4.16 | $3.97 | $4.16 | $2.96 | 2,300 |
| 2017-03-31 | $4.16 | $4.20 | $4.16 | $4.16 | $2.96 | 1,000 |
| 2017-03-30 | $4.14 | $4.16 | $4.14 | $4.16 | $2.96 | 2,300 |
| 2017-03-29 | $4.02 | $4.14 | $4.02 | $4.10 | $2.92 | 2,100 |
| 2017-03-28 | $4.15 | $4.20 | $4.15 | $4.20 | $2.99 | 1,400 |
| 2017-03-27 | $4.06 | $4.16 | $4.06 | $4.12 | $2.93 | 1,100 |
| 2017-03-24 | $4.09 | $4.11 | $4.09 | $4.11 | $2.92 | 800 |
| 2017-03-23 | $4.11 | $4.15 | $4.11 | $4.15 | $2.95 | 1,300 |
| 2017-03-22 | $4.09 | $4.13 | $4.09 | $4.09 | $2.91 | 4,200 |
| 2017-03-21 | $4.08 | $4.10 | $4.04 | $4.10 | $2.92 | 2,000 |
| 2017-03-20 | $3.94 | $4.08 | $3.94 | $4.07 | $2.89 | 2,300 |
| 2017-03-17 | $3.93 | $4.07 | $3.93 | $4.03 | $2.87 | 4,800 |
| 2017-03-16 | $4.04 | $4.07 | $3.91 | $3.91 | $2.78 | 1,600 |
| 2017-03-15 | $3.98 | $4.02 | $3.90 | $4.02 | $2.86 | 5,900 |
| 2017-03-14 | $4.08 | $4.10 | $4.08 | $4.08 | $2.90 | 900 |
| 2017-03-13 | $4.00 | $4.05 | $3.90 | $4.05 | $2.88 | 4,500 |
| 2017-03-10 | $3.98 | $4.02 | $3.98 | $4.02 | $2.86 | 3,000 |
| 2017-03-09 | $3.98 | $4.01 | $3.98 | $3.98 | $2.83 | 800 |
| 2017-03-08 | $4.03 | $4.06 | $3.93 | $4.06 | $2.89 | 2,400 |
| 2017-03-07 | $3.94 | $3.95 | $3.88 | $3.88 | $2.76 | 3,000 |
| 2017-03-06 | $3.93 | $3.94 | $3.90 | $3.94 | $2.80 | 4,600 |
| 2017-03-03 | $3.94 | $3.94 | $3.92 | $3.92 | $2.79 | 2,700 |
| 2017-03-02 | $3.92 | $3.94 | $3.92 | $3.92 | $2.79 | 1,000 |
| 2017-03-01 | $3.93 | $3.93 | $3.93 | $3.93 | $2.79 | 3,700 |
| 2017-02-28 | $3.90 | $3.91 | $3.90 | $3.91 | $2.78 | 4,600 |
| 2017-02-27 | $3.90 | $3.90 | $3.87 | $3.90 | $2.77 | 2,100 |
| 2017-02-24 | $3.84 | $3.89 | $3.84 | $3.89 | $2.77 | 600 |
| 2017-02-23 | $3.89 | $3.89 | $3.89 | $3.89 | $2.77 | 1,800 |
| 2017-02-22 | $3.80 | $3.84 | $3.80 | $3.84 | $2.73 | 2,700 |
| 2017-02-21 | $3.79 | $3.79 | $3.75 | $3.79 | $2.69 | 2,600 |
| 2017-02-17 | $3.78 | $3.82 | $3.72 | $3.72 | $2.65 | 900 |
| 2017-02-16 | $3.80 | $3.84 | $3.70 | $3.70 | $2.63 | 1,100 |
| 2017-02-15 | $3.81 | $3.84 | $3.81 | $3.81 | $2.71 | 900 |
| 2017-02-14 | $3.73 | $3.81 | $3.69 | $3.81 | $2.71 | 4,100 |
| 2017-02-13 | $3.82 | $3.82 | $3.68 | $3.79 | $2.69 | 2,700 |
| 2017-02-10 | $3.81 | $3.81 | $3.78 | $3.81 | $2.71 | 2,300 |
| 2017-02-09 | $3.72 | $3.84 | $3.72 | $3.84 | $2.73 | 800 |
| 2017-02-08 | $3.78 | $3.78 | $3.68 | $3.68 | $2.62 | 2,200 |
| 2017-02-07 | $3.69 | $3.82 | $3.69 | $3.77 | $2.68 | 37,500 |
| 2017-02-06 | $3.78 | $3.80 | $3.78 | $3.78 | $2.69 | 1,700 |
| 2017-02-03 | $3.82 | $3.83 | $3.75 | $3.75 | $2.67 | 4,300 |
| 2017-02-02 | $3.80 | $3.80 | $3.74 | $3.74 | $2.66 | 48,800 |
| 2017-02-01 | $3.70 | $3.80 | $3.68 | $3.78 | $2.69 | 12,335 |
| 2017-01-31 | $3.79 | $3.79 | $3.77 | $3.79 | $2.69 | 3,056 |
| 2017-01-30 | $3.68 | $3.84 | $3.68 | $3.76 | $2.67 | 2,974 |
| 2017-01-27 | $3.85 | $3.85 | $3.83 | $3.83 | $2.72 | 8,372 |
| 2017-01-26 | $3.83 | $3.83 | $3.75 | $3.80 | $2.70 | 2,493 |
| 2017-01-25 | $3.85 | $3.89 | $3.82 | $3.89 | $2.77 | 36,117 |
| 2017-01-24 | $3.85 | $3.86 | $3.77 | $3.83 | $2.72 | 11,299 |
| 2017-01-23 | $3.79 | $3.80 | $3.79 | $3.80 | $2.70 | 4,888 |
| 2017-01-20 | $3.76 | $3.79 | $3.76 | $3.79 | $2.69 | 1,579 |
| 2017-01-19 | $3.71 | $3.79 | $3.71 | $3.71 | $2.63 | 2,233 |
| 2017-01-18 | $3.74 | $3.76 | $3.67 | $3.67 | $2.61 | 1,106 |
| 2017-01-17 | $3.80 | $3.80 | $3.72 | $3.72 | $2.65 | 6,615 |
| 2017-01-13 | $3.68 | $3.80 | $3.65 | $3.77 | $2.68 | 3,322 |
| 2017-01-12 | $3.82 | $3.82 | $3.79 | $3.79 | $2.69 | 4,320 |
| 2017-01-11 | $3.78 | $3.78 | $3.78 | $3.78 | $2.69 | 1,121 |
| 2017-01-10 | $3.81 | $3.85 | $3.58 | $3.81 | $2.71 | 1,153 |
| 2017-01-09 | $3.65 | $3.76 | $3.65 | $3.76 | $2.67 | 1,369 |
| 2017-01-06 | $3.73 | $3.76 | $3.69 | $3.76 | $2.67 | 4,239 |
| 2017-01-05 | $3.73 | $3.73 | $3.60 | $3.60 | $2.56 | 3,341 |
| 2017-01-04 | $3.69 | $3.75 | $3.49 | $3.73 | $2.65 | 4,016 |
| 2017-01-03 | $3.56 | $3.87 | $3.56 | $3.75 | $2.67 | 11,775 |
| 2016-12-30 | $3.83 | $3.87 | $3.56 | $3.56 | $2.53 | 1,361 |
| 2016-12-29 | $3.46 | $3.65 | $3.46 | $3.47 | $2.47 | 4,847 |
| 2016-12-28 | $3.41 | $3.50 | $3.41 | $3.49 | $2.48 | 3,796 |
| 2016-12-27 | $3.39 | $3.50 | $3.39 | $3.48 | $2.48 | 1,972 |
| 2016-12-23 | $3.32 | $3.45 | $3.32 | $3.39 | $2.41 | 4,204 |
| 2016-12-22 | $3.43 | $3.45 | $3.33 | $3.45 | $2.45 | 11,969 |
| 2016-12-21 | $3.45 | $3.52 | $3.42 | $3.46 | $2.46 | 33,016 |
| 2016-12-20 | $3.45 | $3.56 | $3.45 | $3.56 | $2.53 | 32,273 |
| 2016-12-19 | $3.48 | $3.62 | $3.44 | $3.44 | $2.45 | 6,735 |
| 2016-12-16 | $3.55 | $3.55 | $3.47 | $3.47 | $2.47 | 5,716 |
| 2016-12-15 | $3.64 | $3.64 | $3.55 | $3.62 | $2.58 | 4,728 |
| 2016-12-14 | $3.63 | $3.66 | $3.52 | $3.52 | $2.51 | 1,451 |
| 2016-12-13 | $3.50 | $3.65 | $3.50 | $3.53 | $2.51 | 3,854 |
| 2016-12-12 | $3.50 | $3.57 | $3.50 | $3.53 | $2.51 | 29,040 |
| 2016-12-09 | $3.62 | $3.65 | $3.62 | $3.65 | $2.60 | 1,281 |
| 2016-12-08 | $3.49 | $3.68 | $3.49 | $3.67 | $2.61 | 41,323 |
| 2016-12-07 | $3.53 | $3.57 | $3.53 | $3.53 | $2.51 | 4,311 |
| 2016-12-06 | $3.55 | $3.57 | $3.50 | $3.52 | $2.50 | 1,393 |
| 2016-12-05 | $3.48 | $3.56 | $3.48 | $3.56 | $2.53 | 6,811 |
| 2016-12-02 | $3.48 | $3.55 | $3.48 | $3.48 | $2.47 | 5,203 |
| 2016-12-01 | $3.37 | $3.53 | $3.35 | $3.35 | $2.38 | 17,057 |
| 2016-11-30 | $3.56 | $3.60 | $3.34 | $3.46 | $2.46 | 2,002 |
| 2016-11-29 | $3.60 | $3.60 | $3.44 | $3.60 | $2.56 | 2,484 |
| 2016-11-28 | $3.55 | $3.55 | $3.55 | $3.55 | $2.52 | 192 |
| 2016-11-25 | $3.54 | $3.57 | $3.45 | $3.54 | $2.52 | 1,275 |
| 2016-11-23 | $3.39 | $3.53 | $3.12 | $3.49 | $2.48 | 5,140 |
| 2016-11-22 | $3.53 | $3.56 | $3.41 | $3.41 | $2.42 | 2,431 |
| 2016-11-21 | $3.43 | $3.43 | $3.39 | $3.39 | $2.41 | 757 |
| 2016-11-18 | $3.56 | $3.60 | $3.38 | $3.38 | $2.40 | 755 |
| 2016-11-17 | $3.44 | $3.62 | $3.44 | $3.62 | $2.57 | 1,405 |
| 2016-11-16 | $3.58 | $3.62 | $3.39 | $3.62 | $2.57 | 665 |
| 2016-11-15 | $3.64 | $3.67 | $3.64 | $3.67 | $2.61 | 929 |
| 2016-11-14 | $3.47 | $3.55 | $3.47 | $3.54 | $2.52 | 5,794 |
| 2016-11-11 | $3.70 | $3.73 | $3.49 | $3.73 | $2.65 | 1,236 |
| 2016-11-10 | $3.68 | $3.81 | $3.68 | $3.81 | $2.71 | 918 |
| 2016-11-09 | $3.78 | $3.80 | $3.78 | $3.78 | $2.69 | 1,086 |
| 2016-11-08 | $3.73 | $3.87 | $3.73 | $3.87 | $2.75 | 925 |
| 2016-11-07 | $3.76 | $3.79 | $3.74 | $3.74 | $2.66 | 697 |
| 2016-11-04 | $3.71 | $3.74 | $3.71 | $3.74 | $2.66 | 1,889 |
| 2016-11-03 | $3.78 | $3.78 | $3.77 | $3.77 | $2.68 | 807 |
| 2016-11-02 | $3.71 | $3.78 | $3.69 | $3.78 | $2.69 | 1,230 |
| 2016-11-01 | $3.73 | $3.84 | $3.73 | $3.80 | $2.70 | 5,569 |
| 2016-10-31 | $3.80 | $3.83 | $3.77 | $3.83 | $2.72 | 30,473 |
| 2016-10-28 | $3.80 | $3.80 | $3.66 | $3.77 | $2.68 | 7,760 |
| 2016-10-27 | $3.73 | $3.75 | $3.73 | $3.73 | $2.65 | 1,236 |
| 2016-10-26 | $3.78 | $3.78 | $3.71 | $3.78 | $2.62 | 821 |
| 2016-10-25 | $3.77 | $3.77 | $3.77 | $3.77 | $2.61 | 726 |
| 2016-10-24 | $3.70 | $3.70 | $3.68 | $3.70 | $2.56 | 2,023 |
| 2016-10-21 | $3.72 | $3.72 | $3.72 | $3.72 | $2.58 | 388 |
| 2016-10-20 | $3.72 | $3.76 | $3.72 | $3.76 | $2.60 | 1,610 |
| 2016-10-19 | $3.78 | $3.78 | $3.60 | $3.60 | $2.49 | 25,288 |
| 2016-10-18 | $3.72 | $3.72 | $3.72 | $3.72 | $2.57 | 331 |
| 2016-10-17 | $3.73 | $3.73 | $3.69 | $3.69 | $2.56 | 20,386 |
| 2016-10-14 | $3.64 | $3.64 | $3.53 | $3.53 | $2.44 | 12,733 |
| 2016-10-13 | $3.62 | $3.69 | $3.53 | $3.53 | $2.44 | 1,432 |
| 2016-10-12 | $3.71 | $3.71 | $3.71 | $3.71 | $2.57 | 156 |
| 2016-10-11 | $3.74 | $3.74 | $3.74 | $3.74 | $2.59 | 355 |
| 2016-10-10 | $3.77 | $3.80 | $3.77 | $3.80 | $2.63 | 404 |
| 2016-10-07 | $3.82 | $3.82 | $3.70 | $3.70 | $2.56 | 1,025 |
| 2016-10-06 | $3.67 | $3.69 | $3.65 | $3.65 | $2.53 | 18,860 |
| 2016-10-05 | $3.79 | $3.81 | $3.69 | $3.69 | $2.56 | 1,573 |
| 2016-10-04 | $3.67 | $3.75 | $3.67 | $3.75 | $2.60 | 2,613 |
| 2016-10-03 | $3.73 | $3.73 | $3.73 | $3.73 | $2.58 | 375 |
| 2016-09-30 | $3.65 | $3.74 | $3.65 | $3.74 | $2.59 | 26,419 |
| 2016-09-29 | $3.67 | $3.67 | $3.65 | $3.65 | $2.53 | 12,191 |
| 2016-09-28 | $3.71 | $3.71 | $3.70 | $3.70 | $2.56 | 6,466 |
| 2016-09-27 | $3.71 | $3.75 | $3.71 | $3.75 | $2.53 | 18,314 |
| 2016-09-26 | $3.80 | $3.80 | $3.72 | $3.72 | $2.51 | 3,116 |
| 2016-09-23 | $3.79 | $3.79 | $3.79 | $3.79 | $2.55 | 378 |
| 2016-09-22 | $3.80 | $3.80 | $3.80 | $3.80 | $2.56 | 117 |
| 2016-09-21 | $3.81 | $3.81 | $3.78 | $3.78 | $2.55 | 2,264 |
| 2016-09-20 | $3.82 | $3.82 | $3.82 | $3.82 | $2.57 | 1,116 |
| 2016-09-19 | $3.74 | $3.88 | $3.74 | $3.88 | $2.62 | 640 |
| 2016-09-16 | $3.88 | $3.88 | $3.85 | $3.85 | $2.60 | 4,637 |
| 2016-09-15 | $3.71 | $3.87 | $3.71 | $3.79 | $2.56 | 2,752 |
| 2016-09-14 | $3.87 | $3.88 | $3.87 | $3.87 | $2.61 | 754 |
| 2016-09-13 | $3.80 | $3.90 | $3.76 | $3.83 | $2.58 | 5,799 |
| 2016-09-12 | $3.87 | $3.90 | $3.76 | $3.87 | $2.61 | 2,129 |
| 2016-09-09 | $3.92 | $3.95 | $3.85 | $3.92 | $2.65 | 1,779 |
| 2016-09-08 | $3.93 | $3.95 | $3.93 | $3.95 | $2.66 | 1,507 |
| 2016-09-07 | $3.86 | $3.89 | $3.86 | $3.89 | $2.62 | 1,447 |
| 2016-09-06 | $3.87 | $3.87 | $3.87 | $3.87 | $2.61 | 417 |
| 2016-09-02 | $3.83 | $3.88 | $3.83 | $3.88 | $2.62 | 2,741 |
| 2016-09-01 | $3.85 | $3.86 | $3.85 | $3.86 | $2.60 | 2,049 |
| 2016-08-31 | $3.88 | $3.89 | $3.84 | $3.87 | $2.61 | 14,027 |
| 2016-08-30 | $3.86 | $3.86 | $3.86 | $3.86 | $2.61 | 224 |
| 2016-08-29 | $3.82 | $3.87 | $3.82 | $3.86 | $2.61 | 34,557 |
| 2016-08-26 | $3.93 | $3.97 | $3.92 | $3.97 | $2.68 | 13,799 |
| 2016-08-25 | $3.98 | $4.01 | $3.98 | $4.01 | $2.70 | 358 |
| 2016-08-24 | $4.02 | $4.05 | $3.90 | $3.90 | $2.63 | 7,285 |
| 2016-08-23 | $4.04 | $4.05 | $4.03 | $4.03 | $2.72 | 1,117 |
| 2016-08-22 | $4.03 | $4.04 | $4.03 | $4.04 | $2.72 | 934 |
| 2016-08-19 | $4.00 | $4.04 | $4.00 | $4.03 | $2.72 | 1,384 |
| 2016-08-18 | $4.03 | $4.04 | $4.03 | $4.03 | $2.72 | 1,738 |
| 2016-08-17 | $4.03 | $4.04 | $4.03 | $4.04 | $2.72 | 1,065 |
| 2016-08-16 | $4.02 | $4.03 | $4.00 | $4.03 | $2.72 | 3,767 |
| 2016-08-15 | $4.02 | $4.02 | $4.02 | $4.02 | $2.71 | 479 |
| 2016-08-12 | $4.04 | $4.04 | $4.00 | $4.01 | $2.70 | 7,241 |
| 2016-08-11 | $4.00 | $4.03 | $4.00 | $4.03 | $2.72 | 1,210 |
| 2016-08-10 | $4.02 | $4.03 | $4.02 | $4.03 | $2.72 | 577 |
| 2016-08-09 | $4.00 | $4.03 | $4.00 | $4.03 | $2.72 | 543 |
| 2016-08-08 | $4.04 | $4.06 | $4.03 | $4.03 | $2.72 | 7,286 |
| 2016-08-05 | $3.98 | $4.07 | $3.98 | $4.07 | $2.74 | 32,902 |
| 2016-08-04 | $3.97 | $4.00 | $3.97 | $4.00 | $2.70 | 7,720 |
| 2016-08-03 | $3.95 | $3.95 | $3.88 | $3.88 | $2.62 | 629 |
| 2016-08-02 | $3.97 | $3.99 | $3.97 | $3.99 | $2.69 | 6,756 |
| 2016-08-01 | $3.98 | $4.00 | $3.98 | $4.00 | $2.70 | 1,139 |
| 2016-07-29 | $4.00 | $4.00 | $3.87 | $3.95 | $2.66 | 782 |
| 2016-07-28 | $4.02 | $4.02 | $3.84 | $3.89 | $2.62 | 18,279 |
| 2016-07-27 | $4.03 | $4.03 | $4.03 | $4.03 | $2.72 | 279 |
| 2016-07-26 | $4.00 | $4.06 | $4.00 | $4.06 | $2.74 | 3,788 |
| 2016-07-25 | $4.01 | $4.05 | $3.99 | $4.05 | $2.73 | 2,551 |
| 2016-07-22 | $4.09 | $4.12 | $4.09 | $4.12 | $2.78 | 1,477 |
| 2016-07-21 | $4.02 | $4.07 | $4.02 | $4.07 | $2.74 | 287 |
| 2016-07-20 | $4.08 | $4.10 | $4.08 | $4.10 | $2.76 | 2,894 |
| 2016-07-19 | $4.00 | $4.05 | $4.00 | $4.05 | $2.73 | 2,796 |
| 2016-07-18 | $4.09 | $4.11 | $4.09 | $4.09 | $2.76 | 1,144 |
| 2016-07-15 | $4.14 | $4.14 | $4.05 | $4.05 | $2.73 | 4,245 |
| 2016-07-14 | $4.09 | $4.09 | $4.09 | $4.09 | $2.76 | 420 |
| 2016-07-13 | $4.05 | $4.06 | $4.05 | $4.06 | $2.74 | 630 |
| 2016-07-12 | $4.17 | $4.17 | $4.05 | $4.05 | $2.73 | 577 |
| 2016-07-11 | $4.03 | $4.09 | $4.03 | $4.03 | $2.72 | 1,158 |
| 2016-07-08 | $4.05 | $4.08 | $4.05 | $4.08 | $2.75 | 1,172 |
| 2016-07-07 | $4.04 | $4.04 | $4.04 | $4.04 | $2.72 | 165 |
| 2016-07-06 | $3.95 | $4.03 | $3.95 | $4.03 | $2.71 | 577 |
| 2016-07-05 | $4.03 | $4.03 | $4.03 | $4.03 | $2.72 | 129 |
| 2016-07-01 | $4.02 | $4.02 | $4.01 | $4.02 | $2.71 | 1,007 |
| 2016-06-30 | $4.00 | $4.02 | $3.96 | $4.02 | $2.71 | 3,910 |
| 2016-06-29 | $4.01 | $4.01 | $4.01 | $4.01 | $2.70 | 151 |
| 2016-06-28 | $3.92 | $4.00 | $3.92 | $3.97 | $2.68 | 2,035 |
| 2016-06-27 | $3.90 | $4.00 | $3.90 | $3.90 | $2.63 | 1,505 |
| 2016-06-24 | $4.10 | $4.10 | $4.06 | $4.10 | $2.76 | 850 |
| 2016-06-23 | $4.01 | $4.10 | $4.01 | $4.10 | $2.76 | 5,882 |
| 2016-06-22 | $4.02 | $4.08 | $4.02 | $4.05 | $2.73 | 14,887 |
| 2016-06-21 | $3.99 | $3.99 | $3.99 | $3.99 | $2.69 | 1,100 |
| 2016-06-20 | $3.95 | $3.95 | $3.95 | $3.95 | $2.66 | 6,511 |
| 2016-06-17 | $3.99 | $3.99 | $3.92 | $3.92 | $2.64 | 519 |
| 2016-06-16 | $3.94 | $3.96 | $3.94 | $3.96 | $2.67 | 3,060 |
| 2016-06-15 | $4.00 | $4.05 | $4.00 | $4.05 | $2.73 | 985 |
| 2016-06-14 | $3.99 | $3.99 | $3.97 | $3.97 | $2.67 | 7,744 |
| 2016-06-13 | $3.99 | $4.00 | $3.96 | $3.96 | $2.67 | 3,174 |
| 2016-06-10 | $4.06 | $4.06 | $4.00 | $4.00 | $2.70 | 2,060 |
| 2016-06-09 | $4.13 | $4.13 | $4.13 | $4.13 | $2.72 | 25,920 |
| 2016-06-08 | $4.05 | $4.14 | $4.05 | $4.14 | $2.72 | 358 |
| 2016-06-07 | $4.08 | $4.20 | $4.08 | $4.20 | $2.76 | 683 |
| 2016-06-06 | $4.20 | $4.20 | $4.20 | $4.20 | $2.76 | 525 |
| 2016-06-03 | $4.04 | $4.04 | $4.04 | $4.04 | $2.66 | 545 |
| 2016-06-02 | $4.00 | $4.00 | $4.00 | $4.00 | $2.63 | 818 |
| 2016-06-01 | $4.04 | $4.05 | $4.02 | $4.04 | $2.66 | 14,330 |
| 2016-05-31 | $4.07 | $4.16 | $4.05 | $4.16 | $2.74 | 6,200 |
| 2016-05-27 | $4.15 | $4.19 | $4.15 | $4.19 | $2.76 | 17,545 |
| 2016-05-26 | $4.13 | $4.13 | $4.13 | $4.13 | $2.72 | 10 |
| 2016-05-25 | $4.15 | $4.15 | $4.13 | $4.13 | $2.72 | 1,726,546 |
| 2016-05-24 | $4.15 | $4.15 | $4.11 | $4.15 | $2.73 | 8,576 |
| 2016-05-23 | $4.21 | $4.23 | $4.21 | $4.23 | $2.78 | 379 |
| 2016-05-20 | $4.20 | $4.23 | $4.20 | $4.20 | $2.77 | 910 |
| 2016-05-19 | $4.23 | $4.23 | $4.06 | $4.06 | $2.67 | 2,388 |
| 2016-05-18 | $4.19 | $4.33 | $4.19 | $4.30 | $2.83 | 875 |
| 2016-05-17 | $4.27 | $4.31 | $4.27 | $4.31 | $2.84 | 540 |
| 2016-05-16 | $4.12 | $4.20 | $4.08 | $4.20 | $2.76 | 1,054 |
| 2016-05-13 | $4.26 | $4.26 | $4.13 | $4.13 | $2.72 | 2,151 |
| 2016-05-12 | $4.46 | $4.46 | $4.28 | $4.28 | $2.82 | 1,104 |
| 2016-05-11 | $4.43 | $4.46 | $4.42 | $4.42 | $2.91 | 908 |
| 2016-05-10 | $4.40 | $4.40 | $4.40 | $4.40 | $2.90 | 199 |
| 2016-05-09 | $4.23 | $4.41 | $4.23 | $4.41 | $2.90 | 720 |
| 2016-05-06 | $4.39 | $4.43 | $4.39 | $4.39 | $2.89 | 1,299 |
| 2016-05-05 | $4.18 | $4.29 | $4.18 | $4.29 | $2.82 | 966 |
| 2016-05-04 | $4.32 | $4.33 | $4.32 | $4.33 | $2.85 | 693 |
| 2016-05-03 | $4.51 | $4.51 | $4.51 | $4.51 | $2.97 | 131 |
| 2016-05-02 | $4.61 | $4.61 | $4.61 | $4.61 | $2.94 | 187 |
| 2016-04-29 | $4.51 | $4.51 | $4.51 | $4.51 | $2.87 | 242 |
| 2016-04-28 | $4.68 | $4.71 | $4.68 | $4.68 | $2.98 | 879 |
| 2016-04-27 | $4.63 | $4.63 | $4.63 | $4.63 | $2.95 | 579 |
| 2016-04-26 | $4.53 | $4.66 | $4.49 | $4.66 | $2.97 | 745 |
| 2016-04-25 | $4.63 | $4.63 | $4.59 | $4.59 | $2.92 | 4,325 |
| 2016-04-22 | $4.58 | $4.67 | $4.58 | $4.67 | $2.97 | 1,210 |
| 2016-04-21 | $4.69 | $4.69 | $4.67 | $4.67 | $2.97 | 268 |
| 2016-04-20 | $4.75 | $4.75 | $4.75 | $4.75 | $3.03 | 234 |
| 2016-04-19 | $4.75 | $4.77 | $4.75 | $4.75 | $3.03 | 1,829 |
| 2016-04-18 | $4.58 | $4.76 | $4.58 | $4.76 | $3.03 | 5,614 |
| 2016-04-15 | $4.75 | $4.75 | $4.74 | $4.74 | $3.02 | 315 |
| 2016-04-14 | $4.74 | $4.77 | $4.74 | $4.77 | $3.04 | 59,368 |
| 2016-04-13 | $4.76 | $4.78 | $4.67 | $4.78 | $3.04 | 1,819 |
| 2016-04-12 | $4.58 | $4.79 | $4.58 | $4.79 | $3.05 | 888 |
| 2016-04-11 | $4.75 | $4.79 | $4.75 | $4.79 | $3.05 | 633 |
| 2016-04-08 | $4.64 | $4.68 | $4.64 | $4.68 | $2.98 | 648 |
| 2016-04-07 | $4.71 | $4.71 | $4.70 | $4.71 | $3.00 | 3,201,480 |
| 2016-04-06 | $4.51 | $4.78 | $4.51 | $4.77 | $3.04 | 2,469,320 |
| 2016-04-05 | $4.53 | $4.70 | $4.47 | $4.70 | $2.99 | 1,878 |
| 2016-04-04 | $4.77 | $4.77 | $4.60 | $4.73 | $3.02 | 631 |
| 2016-04-01 | $4.54 | $4.65 | $4.54 | $4.65 | $2.96 | 1,434 |
| 2016-03-31 | $4.62 | $4.63 | $4.54 | $4.63 | $2.95 | 6,924 |
| 2016-03-30 | $4.57 | $4.60 | $4.50 | $4.50 | $2.87 | 3,003 |
| 2016-03-29 | $4.56 | $4.60 | $4.56 | $4.60 | $2.93 | 2,174 |
| 2016-03-28 | $4.54 | $4.58 | $4.38 | $4.58 | $2.92 | 14,807 |
| 2016-03-24 | $4.53 | $4.53 | $4.53 | $4.53 | $2.89 | 220 |
| 2016-03-23 | $4.53 | $4.53 | $4.53 | $4.53 | $2.89 | 186 |
| 2016-03-22 | $4.42 | $4.60 | $4.42 | $4.60 | $2.93 | 829 |
| 2016-03-21 | $4.64 | $4.68 | $4.32 | $4.68 | $2.98 | 920 |
| 2016-03-18 | $4.46 | $4.46 | $4.46 | $4.46 | $2.84 | 460 |
| 2016-03-17 | $4.33 | $4.45 | $4.27 | $4.27 | $2.72 | 739 |
| 2016-03-16 | $4.33 | $4.35 | $4.33 | $4.35 | $2.77 | 808 |
| 2016-03-15 | $4.15 | $4.31 | $4.09 | $4.13 | $2.63 | 1,883 |
| 2016-03-14 | $4.32 | $4.32 | $4.32 | $4.32 | $2.75 | 184 |
| 2016-03-11 | $4.33 | $4.33 | $4.33 | $4.33 | $2.76 | 166 |
| 2016-03-10 | $4.25 | $4.31 | $4.24 | $4.24 | $2.70 | 1,325 |
| 2016-03-09 | $4.32 | $4.32 | $4.32 | $4.32 | $2.75 | 98 |
| 2016-03-08 | $4.32 | $4.32 | $4.32 | $4.32 | $2.75 | 385 |
| 2016-03-07 | $4.33 | $4.35 | $4.33 | $4.35 | $2.77 | 1,017 |
| 2016-03-04 | $4.33 | $4.33 | $4.33 | $4.33 | $2.76 | 718 |
| 2016-03-03 | $4.31 | $4.31 | $4.31 | $4.31 | $2.75 | 140 |
| 2016-03-02 | $4.27 | $4.31 | $4.27 | $4.31 | $2.75 | 624 |
| 2016-03-01 | $4.19 | $4.22 | $4.19 | $4.22 | $2.69 | 37,100 |
| 2016-02-29 | $4.08 | $4.14 | $4.08 | $4.14 | $2.63 | 738 |
| 2016-02-26 | $4.10 | $4.10 | $4.08 | $4.08 | $2.60 | 528 |
| 2016-02-25 | $4.10 | $4.16 | $4.10 | $4.16 | $2.65 | 934 |
| 2016-02-24 | $4.16 | $4.16 | $4.13 | $4.15 | $2.64 | 34,532 |
| 2016-02-23 | $4.01 | $4.15 | $4.01 | $4.15 | $2.65 | 254 |
| 2016-02-22 | $4.04 | $4.17 | $4.04 | $4.17 | $2.66 | 5,803 |
| 2016-02-19 | $4.00 | $4.18 | $4.00 | $4.18 | $2.66 | 452 |
| 2016-02-18 | $4.17 | $4.17 | $4.17 | $4.17 | $2.66 | 409 |
| 2016-02-17 | $4.04 | $4.12 | $4.04 | $4.12 | $2.62 | 1,244 |
| 2016-02-16 | $4.00 | $4.14 | $4.00 | $4.03 | $2.57 | 1,355 |
| 2016-02-12 | $4.14 | $4.14 | $4.11 | $4.11 | $2.62 | 1,665 |
| 2016-02-11 | $4.13 | $4.13 | $4.13 | $4.13 | $2.63 | 400 |
| 2016-02-10 | $4.07 | $4.10 | $4.07 | $4.08 | $2.60 | 4,868 |
| 2016-02-09 | $3.94 | $4.08 | $3.93 | $4.08 | $2.60 | 6,205 |
| 2016-02-08 | $4.04 | $4.04 | $3.96 | $4.04 | $2.57 | 403 |
| 2016-02-05 | $4.06 | $4.06 | $4.00 | $4.00 | $2.55 | 3,699 |
| 2016-02-04 | $4.08 | $4.09 | $4.06 | $4.06 | $2.59 | 23,803 |
| 2016-02-03 | $3.89 | $3.95 | $3.87 | $3.92 | $2.50 | 234,910 |
| 2016-02-02 | $4.13 | $4.13 | $3.94 | $3.97 | $2.53 | 2,394 |
| 2016-02-01 | $4.04 | $4.04 | $4.04 | $4.04 | $2.57 | 0 |
| 2016-01-29 | $4.02 | $4.21 | $4.02 | $4.04 | $2.57 | 46,197 |
| 2016-01-28 | $3.87 | $3.88 | $3.86 | $3.86 | $2.46 | 558 |
| 2016-01-27 | $3.87 | $3.94 | $3.87 | $3.94 | $2.51 | 1,198 |
| 2016-01-26 | $3.86 | $3.93 | $3.86 | $3.93 | $2.50 | 317 |
| 2016-01-25 | $3.99 | $3.99 | $3.99 | $3.99 | $2.54 | 463 |
| 2016-01-22 | $3.80 | $3.95 | $3.80 | $3.86 | $2.46 | 4,212 |
| 2016-01-21 | $3.82 | $3.83 | $3.65 | $3.83 | $2.44 | 1,148 |
| 2016-01-20 | $3.63 | $3.85 | $3.63 | $3.70 | $2.36 | 6,899 |
| 2016-01-19 | $3.72 | $3.80 | $3.72 | $3.80 | $2.42 | 17,533 |
| 2016-01-15 | $3.80 | $3.84 | $3.80 | $3.80 | $2.42 | 973 |
| 2016-01-14 | $3.74 | $3.75 | $3.74 | $3.75 | $2.39 | 10,012 |
| 2016-01-13 | $3.73 | $3.76 | $3.71 | $3.71 | $2.36 | 1,064 |
| 2016-01-12 | $3.83 | $3.83 | $3.83 | $3.83 | $2.44 | 24 |
| 2016-01-11 | $3.66 | $3.83 | $3.65 | $3.83 | $2.44 | 17,580 |
| 2016-01-08 | $3.74 | $3.84 | $3.74 | $3.84 | $2.45 | 3,073 |
| 2016-01-07 | $3.71 | $3.79 | $3.71 | $3.79 | $2.41 | 1,930 |
| 2016-01-06 | $3.77 | $3.85 | $3.65 | $3.65 | $2.33 | 1,963 |
| 2016-01-05 | $3.78 | $3.89 | $3.77 | $3.89 | $2.48 | 671 |
| 2016-01-04 | $3.77 | $3.85 | $3.77 | $3.84 | $2.45 | 6,245 |
| 2015-12-31 | $3.94 | $3.97 | $3.94 | $3.97 | $2.53 | 982 |
| 2015-12-30 | $3.85 | $3.95 | $3.84 | $3.91 | $2.49 | 9,263 |
| 2015-12-29 | $3.88 | $3.88 | $3.87 | $3.87 | $2.47 | 932 |
| 2015-12-28 | $3.84 | $3.84 | $3.81 | $3.84 | $2.45 | 11,302 |
| 2015-12-24 | $3.83 | $3.84 | $3.82 | $3.82 | $2.43 | 3,227 |
| 2015-12-23 | $3.81 | $3.84 | $3.81 | $3.83 | $2.44 | 9,005 |
| 2015-12-22 | $3.79 | $3.92 | $3.75 | $3.76 | $2.40 | 16,495 |
| 2015-12-21 | $3.80 | $3.90 | $3.75 | $3.75 | $2.39 | 37,369 |
| 2015-12-18 | $3.91 | $3.91 | $3.91 | $3.91 | $2.49 | 100 |
| 2015-12-17 | $3.92 | $3.92 | $3.81 | $3.81 | $2.43 | 3,151 |
| 2015-12-16 | $3.76 | $3.80 | $3.76 | $3.80 | $2.42 | 19,548 |
| 2015-12-15 | $3.73 | $3.74 | $3.73 | $3.73 | $2.37 | 10,571 |
| 2015-12-14 | $3.74 | $3.74 | $3.72 | $3.72 | $2.37 | 39,451 |
| 2015-12-11 | $3.85 | $3.85 | $3.70 | $3.70 | $2.36 | 12,716 |
| 2015-12-10 | $3.86 | $3.87 | $3.85 | $3.86 | $2.46 | 12,503 |
| 2015-12-09 | $4.01 | $4.01 | $3.86 | $3.87 | $2.47 | 14,591 |
| 2015-12-08 | $4.00 | $4.00 | $3.84 | $3.97 | $2.53 | 16,153 |
| 2015-12-07 | $3.91 | $3.91 | $3.89 | $3.91 | $2.49 | 54,790 |
| 2015-12-04 | $3.89 | $3.90 | $3.87 | $3.90 | $2.48 | 17,103 |
| 2015-12-03 | $3.88 | $3.88 | $3.82 | $3.86 | $2.46 | 8,152 |
| 2015-12-02 | $3.90 | $3.90 | $3.82 | $3.82 | $2.43 | 7,848 |
| 2015-12-01 | $3.90 | $4.03 | $3.90 | $4.03 | $2.57 | 9,797 |
| 2015-11-30 | $3.85 | $3.88 | $3.82 | $3.88 | $2.47 | 9,584 |
| 2015-11-27 | $3.88 | $4.01 | $3.88 | $4.01 | $2.55 | 1,074 |
| 2015-11-25 | $3.94 | $3.98 | $3.89 | $3.98 | $2.54 | 2,343 |
| 2015-11-24 | $3.90 | $3.94 | $3.90 | $3.90 | $2.48 | 2,241 |
| 2015-11-23 | $3.83 | $3.94 | $3.83 | $3.94 | $2.51 | 4,478 |
| 2015-11-20 | $3.82 | $3.94 | $3.80 | $3.80 | $2.42 | 8,939 |
| 2015-11-19 | $3.73 | $3.74 | $3.71 | $3.72 | $2.37 | 3,160 |
| 2015-11-18 | $3.77 | $3.77 | $3.77 | $3.77 | $2.40 | 238 |
| 2015-11-17 | $3.65 | $3.75 | $3.65 | $3.73 | $2.38 | 3,380 |
| 2015-11-16 | $3.88 | $3.88 | $3.85 | $3.85 | $2.45 | 980 |
| 2015-11-13 | $3.73 | $3.87 | $3.71 | $3.86 | $2.46 | 2,097 |
| 2015-11-12 | $3.71 | $3.71 | $3.71 | $3.71 | $2.36 | 408 |
| 2015-11-11 | $3.65 | $3.68 | $3.65 | $3.68 | $2.35 | 1,622 |
| 2015-11-10 | $3.72 | $3.86 | $3.72 | $3.86 | $2.46 | 1,156 |
| 2015-11-09 | $3.85 | $3.94 | $3.79 | $3.79 | $2.41 | 171,572 |
| 2015-11-06 | $3.80 | $3.92 | $3.80 | $3.92 | $2.50 | 1,700 |
| 2015-11-05 | $3.84 | $3.98 | $3.84 | $3.84 | $2.45 | 3,034 |
| 2015-11-04 | $4.01 | $4.01 | $3.97 | $4.01 | $2.55 | 3,781 |
| 2015-11-03 | $3.93 | $3.96 | $3.93 | $3.96 | $2.52 | 2,293 |
| 2015-11-02 | $3.73 | $3.79 | $3.73 | $3.79 | $2.41 | 0 |
| 2015-10-30 | $3.73 | $3.79 | $3.73 | $3.79 | $2.41 | 3,066 |
| 2015-10-29 | $3.93 | $3.93 | $3.75 | $3.93 | $2.50 | 1,880 |
| 2015-10-28 | $4.04 | $4.06 | $4.04 | $4.06 | $2.59 | 628 |
| 2015-10-27 | $4.10 | $4.13 | $4.04 | $4.04 | $2.57 | 2,932 |
| 2015-10-26 | $4.10 | $4.10 | $4.10 | $4.10 | $2.61 | 0 |
| 2015-10-23 | $4.10 | $4.10 | $4.10 | $4.10 | $2.61 | 118 |
| 2015-10-22 | $4.13 | $4.13 | $4.10 | $4.10 | $2.61 | 238 |
| 2015-10-21 | $4.08 | $4.11 | $4.08 | $4.11 | $2.62 | 626 |
| 2015-10-20 | $4.08 | $4.10 | $3.95 | $3.95 | $2.52 | 3,083 |
| 2015-10-19 | $4.18 | $4.20 | $4.18 | $4.20 | $2.68 | 392 |
| 2015-10-16 | $4.21 | $4.21 | $4.18 | $4.21 | $2.68 | 6,264 |
| 2015-10-15 | $4.25 | $4.25 | $4.22 | $4.22 | $2.69 | 3,191 |
| 2015-10-14 | $4.01 | $4.11 | $4.01 | $4.11 | $2.62 | 753 |
| 2015-10-13 | $4.03 | $4.03 | $3.93 | $3.93 | $2.50 | 2,401 |
| 2015-10-12 | $4.00 | $4.03 | $4.00 | $4.03 | $2.57 | 595 |
| 2015-10-09 | $4.11 | $4.12 | $4.11 | $4.12 | $2.62 | 698 |
| 2015-10-08 | $4.11 | $4.11 | $4.11 | $4.11 | $2.62 | 13,027 |
| 2015-10-07 | $4.08 | $4.08 | $4.02 | $4.02 | $2.56 | 900 |
| 2015-10-06 | $3.95 | $3.98 | $3.95 | $3.98 | $2.47 | 2,532 |
| 2015-10-05 | $3.85 | $3.90 | $3.85 | $3.90 | $2.42 | 20,341 |
| 2015-10-02 | $3.78 | $3.84 | $3.78 | $3.84 | $2.38 | 882 |
| 2015-10-01 | $3.82 | $3.96 | $3.82 | $3.93 | $2.44 | 928 |
| 2015-09-30 | $3.78 | $3.98 | $3.78 | $3.98 | $2.47 | 17,296 |
| 2015-09-29 | $3.82 | $3.84 | $3.74 | $3.74 | $2.32 | 34,714 |
| 2015-09-28 | $3.78 | $3.88 | $3.78 | $3.88 | $2.41 | 312 |
| 2015-09-25 | $3.86 | $3.88 | $3.86 | $3.88 | $2.41 | 105,524 |
| 2015-09-24 | $3.89 | $3.92 | $3.80 | $3.92 | $2.43 | 2,179 |
| 2015-09-23 | $3.98 | $3.98 | $3.94 | $3.96 | $2.46 | 935 |
| 2015-09-22 | $3.97 | $3.97 | $3.97 | $3.97 | $2.46 | 1,391 |
| 2015-09-21 | $4.04 | $4.04 | $4.04 | $4.04 | $2.51 | 10,786 |
| 2015-09-18 | $4.06 | $4.06 | $4.06 | $4.06 | $2.52 | 255 |
| 2015-09-17 | $4.02 | $4.12 | $3.92 | $4.12 | $2.55 | 1,948,681 |
| 2015-09-16 | $4.00 | $4.14 | $4.00 | $4.12 | $2.55 | 6,754 |
| 2015-09-15 | $4.00 | $4.00 | $3.93 | $3.99 | $2.47 | 9,203 |
| 2015-09-14 | $3.87 | $3.97 | $3.87 | $3.97 | $2.46 | 760 |
| 2015-09-11 | $3.85 | $4.00 | $3.85 | $3.97 | $2.46 | 7,685 |
| 2015-09-10 | $3.97 | $3.97 | $3.97 | $3.97 | $2.46 | 411 |
| 2015-09-09 | $4.06 | $4.06 | $3.88 | $3.94 | $2.44 | 5,548 |
| 2015-09-08 | $3.94 | $3.94 | $3.92 | $3.92 | $2.43 | 1,078 |
| 2015-09-04 | $4.00 | $4.00 | $3.85 | $3.92 | $2.43 | 11,853 |
| 2015-09-03 | $4.06 | $4.07 | $4.06 | $4.07 | $2.52 | 12,822 |
| 2015-09-02 | $4.05 | $4.06 | $4.05 | $4.06 | $2.52 | 549 |
| 2015-09-01 | $4.27 | $4.27 | $4.22 | $4.24 | $2.63 | 6,012 |
| 2015-08-31 | $4.09 | $4.20 | $4.06 | $4.20 | $2.60 | 6,109 |
| 2015-08-28 | $4.18 | $4.20 | $4.12 | $4.12 | $2.55 | 2,214 |
| 2015-08-27 | $4.00 | $4.17 | $4.00 | $4.14 | $2.56 | 2,749 |
| 2015-08-26 | $4.14 | $4.15 | $4.14 | $4.15 | $2.57 | 776 |
| 2015-08-25 | $3.82 | $4.04 | $3.82 | $4.03 | $2.50 | 2,669 |
| 2015-08-24 | $4.06 | $4.06 | $3.99 | $3.99 | $2.47 | 2,669 |
| 2015-08-21 | $4.17 | $4.20 | $4.07 | $4.07 | $2.53 | 1,000 |
| 2015-08-20 | $4.06 | $4.21 | $4.06 | $4.21 | $2.61 | 417 |
| 2015-08-19 | $4.07 | $4.08 | $4.07 | $4.08 | $2.53 | 0 |
| 2015-08-18 | $4.07 | $4.08 | $4.07 | $4.08 | $2.53 | 1,085 |
| 2015-08-17 | $4.07 | $4.08 | $4.07 | $4.08 | $2.53 | 1,343 |
| 2015-08-14 | $4.07 | $4.16 | $4.07 | $4.15 | $2.57 | 4,042 |
| 2015-08-13 | $4.29 | $4.33 | $4.13 | $4.33 | $2.68 | 3,306 |
| 2015-08-12 | $4.26 | $4.26 | $4.26 | $4.26 | $2.64 | 5,997 |
| 2015-08-11 | $4.41 | $4.41 | $4.41 | $4.41 | $2.73 | 520 |
| 2015-08-10 | $4.49 | $4.56 | $4.47 | $4.47 | $2.77 | 1,527 |
| 2015-08-07 | $4.65 | $4.65 | $4.47 | $4.47 | $2.77 | 3,399 |
| 2015-08-06 | $4.72 | $4.73 | $4.71 | $4.73 | $2.93 | 1,381 |
| 2015-08-05 | $4.81 | $4.81 | $4.81 | $4.81 | $2.98 | 179 |
| 2015-08-04 | $4.81 | $4.81 | $4.81 | $4.81 | $2.98 | 217 |
| 2015-08-03 | $4.80 | $4.82 | $4.80 | $4.82 | $2.99 | 545 |
| 2015-07-31 | $4.81 | $4.81 | $4.75 | $4.75 | $2.95 | 8,640 |
| 2015-07-30 | $4.75 | $4.78 | $4.75 | $4.75 | $2.95 | 461,939 |
| 2015-07-29 | $4.79 | $4.84 | $4.79 | $4.84 | $3.00 | 1,385 |
| 2015-07-28 | $4.85 | $4.86 | $4.85 | $4.86 | $3.01 | 1,748 |
| 2015-07-27 | $4.82 | $4.87 | $4.79 | $4.87 | $3.02 | 1,225 |
| 2015-07-24 | $4.90 | $4.92 | $4.89 | $4.89 | $3.03 | 4,559 |
| 2015-07-23 | $4.92 | $4.92 | $4.89 | $4.89 | $3.03 | 1,673 |
| 2015-07-22 | $4.91 | $4.91 | $4.85 | $4.85 | $3.01 | 1,267 |
| 2015-07-21 | $4.94 | $4.94 | $4.92 | $4.93 | $3.06 | 18,202 |
| 2015-07-20 | $4.90 | $4.92 | $4.88 | $4.91 | $3.04 | 31,530 |
| 2015-07-17 | $4.91 | $4.93 | $4.91 | $4.93 | $3.06 | 304 |
| 2015-07-16 | $4.94 | $4.95 | $4.86 | $4.94 | $3.06 | 12,884 |
| 2015-07-15 | $4.94 | $4.94 | $4.72 | $4.94 | $3.06 | 9,978 |
| 2015-07-14 | $4.85 | $4.93 | $4.85 | $4.93 | $3.06 | 7,332 |
| 2015-07-13 | $4.93 | $4.97 | $4.85 | $4.97 | $3.08 | 2,883 |
| 2015-07-10 | $4.91 | $4.95 | $4.76 | $4.76 | $2.95 | 2,919 |
| 2015-07-09 | $4.82 | $4.93 | $4.82 | $4.93 | $3.06 | 2,005 |
| 2015-07-08 | $4.80 | $4.80 | $4.72 | $4.78 | $2.97 | 5,827 |
| 2015-07-07 | $4.70 | $4.80 | $4.70 | $4.75 | $2.95 | 20,534 |
Malayan Banking Bhd (MLYBY) News Headlines
Recent Malayan Banking Bhd (MLYBY) News
Similar Companies to Malayan Banking Bhd (MLYBY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |